Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-25 | 8,055.00 | 8,085.00 | 8,030.00 | 8,070.00 | 98,748 |
| 2026-08-24 | 7,900.00 | 8,100.00 | 7,885.00 | 8,060.00 | 127,732 |
| 2026-08-21 | 7,770.00 | 7,930.00 | 7,770.00 | 7,910.00 | 144,107 |
| 2026-08-20 | 7,840.00 | 7,895.00 | 7,805.00 | 7,840.00 | 120,549 |
| 2026-08-19 | 7,900.00 | 7,970.00 | 7,875.00 | 7,895.00 | 108,538 |
| 2026-08-18 | 7,835.00 | 7,985.00 | 7,775.00 | 7,920.00 | 120,971 |
| 2026-08-17 | 7,905.00 | 7,920.00 | 7,775.00 | 7,805.00 | 112,063 |
| 2026-08-14 | 7,840.00 | 7,970.00 | 7,840.00 | 7,935.00 | 129,499 |
| 2026-08-13 | 7,870.00 | 7,950.00 | 7,810.00 | 7,950.00 | 160,933 |
| 2026-08-12 | 7,805.00 | 7,930.00 | 7,800.00 | 7,920.00 | 258,731 |
| 2026-08-11 | 7,900.00 | 7,900.00 | 7,745.00 | 7,785.00 | 145,092 |
| 2026-08-10 | 8,030.00 | 8,030.00 | 7,830.00 | 7,860.00 | 280,070 |
| 2026-08-07 | 8,085.00 | 8,090.00 | 7,950.00 | 7,950.00 | 240,720 |
| 2026-08-06 | 8,145.00 | 8,220.00 | 8,020.00 | 8,065.00 | 113,818 |
| 2026-08-05 | 7,870.00 | 8,055.00 | 7,860.00 | 8,010.00 | 365,440 |
| 2026-08-04 | 7,900.00 | 7,905.00 | 7,640.00 | 7,735.00 | 355,629 |
| 2026-08-03 | 8,205.00 | 8,240.00 | 8,060.00 | 8,060.00 | 301,018 |
| 2026-07-31 | 8,245.00 | 8,295.00 | 8,145.00 | 8,190.00 | 198,849 |
| 2026-07-30 | 8,275.00 | 8,430.00 | 8,240.00 | 8,275.00 | 220,152 |
| 2026-07-29 | 8,400.00 | 8,405.00 | 8,305.00 | 8,330.00 | 130,579 |
| 2026-07-28 | 8,240.00 | 8,545.00 | 8,145.00 | 8,440.00 | 200,284 |
| 2026-07-27 | 7,990.00 | 8,130.00 | 7,875.00 | 8,120.00 | 104,358 |
| 2026-07-24 | 7,850.00 | 7,895.00 | 7,805.00 | 7,895.00 | 78,315 |
| 2026-07-23 | 7,810.00 | 7,905.00 | 7,725.00 | 7,790.00 | 196,469 |
| 2026-07-22 | 8,105.00 | 8,110.00 | 7,870.00 | 7,895.00 | 230,013 |
| 2026-07-21 | 7,735.00 | 7,940.00 | 7,735.00 | 7,940.00 | 119,409 |
| 2026-07-20 | 7,825.00 | 7,905.00 | 7,745.00 | 7,890.00 | 105,333 |
| 2026-07-17 | 7,900.00 | 7,995.00 | 7,865.00 | 7,875.00 | 153,646 |
| 2026-07-16 | 7,655.00 | 7,910.00 | 7,655.00 | 7,905.00 | 105,513 |
| 2026-07-15 | 7,710.00 | 7,870.00 | 7,670.00 | 7,810.00 | 96,013 |
| 2026-07-14 | 7,825.00 | 7,985.00 | 7,825.00 | 7,915.00 | 112,048 |
| 2026-07-13 | 7,925.00 | 8,015.00 | 7,880.00 | 7,890.00 | 89,740 |
| 2026-07-10 | 7,830.00 | 7,955.00 | 7,815.00 | 7,900.00 | 136,243 |
| 2026-07-09 | 7,875.00 | 7,905.00 | 7,785.00 | 7,790.00 | 148,429 |
| 2026-07-08 | 7,995.00 | 8,030.00 | 7,935.00 | 7,990.00 | 217,067 |
| 2026-07-07 | 7,990.00 | 8,185.00 | 7,935.00 | 8,070.00 | 114,198 |
| 2026-07-06 | 8,035.00 | 8,055.00 | 7,900.00 | 7,920.00 | 236,904 |
| 2026-07-03 | 7,995.00 | 8,035.00 | 7,920.00 | 8,035.00 | 41,131 |
| 2026-07-02 | 7,970.00 | 8,090.00 | 7,920.00 | 7,970.00 | 170,230 |
| 2026-07-01 | 7,750.00 | 7,935.00 | 7,545.00 | 7,935.00 | 223,125 |
| 2026-06-30 | 7,635.00 | 7,680.00 | 7,565.00 | 7,570.00 | 241,883 |
| 2026-06-29 | 7,640.00 | 7,760.00 | 7,615.00 | 7,685.00 | 115,569 |
| 2026-06-26 | 7,585.00 | 7,640.00 | 7,560.00 | 7,635.00 | 168,459 |
| 2026-06-25 | 7,430.00 | 7,630.00 | 7,430.00 | 7,550.00 | 141,412 |
| 2026-06-24 | 7,390.00 | 7,595.00 | 7,390.00 | 7,560.00 | 89,186 |
| 2026-06-23 | 7,315.00 | 7,480.00 | 7,315.00 | 7,420.00 | 141,027 |
| 2026-06-22 | 7,270.00 | 7,385.00 | 7,255.00 | 7,385.00 | 65,290 |
| 2026-06-19 | 7,350.00 | 7,390.00 | 7,320.00 | 7,345.00 | 1,187,967 |
| 2026-06-18 | 7,315.00 | 7,395.00 | 7,285.00 | 7,370.00 | 112,843 |
| 2026-06-17 | 7,415.00 | 7,415.00 | 7,290.00 | 7,375.00 | 113,456 |
| 2026-06-16 | 7,460.00 | 7,495.00 | 7,375.00 | 7,405.00 | 146,537 |
| 2026-06-15 | 7,470.00 | 7,470.00 | 7,365.00 | 7,440.00 | 317,574 |
| 2026-06-12 | 7,325.00 | 7,385.00 | 7,305.00 | 7,345.00 | 119,013 |
| 2026-06-11 | 7,295.00 | 7,360.00 | 7,280.00 | 7,330.00 | 160,454 |
| 2026-06-10 | 7,250.00 | 7,375.00 | 7,225.00 | 7,335.00 | 147,702 |
| 2026-06-09 | 7,125.00 | 7,290.00 | 7,080.00 | 7,265.00 | 162,592 |
| 2026-06-08 | 7,080.00 | 7,130.00 | 7,040.00 | 7,105.00 | 184,598 |
| 2026-06-05 | 6,980.00 | 7,040.00 | 6,895.00 | 7,040.00 | 250,511 |
| 2026-06-04 | 6,910.00 | 7,040.00 | 6,890.00 | 6,940.00 | 196,976 |
| 2026-06-03 | 6,730.00 | 6,910.00 | 6,725.00 | 6,870.00 | 145,103 |
| 2026-06-02 | 6,715.00 | 6,770.00 | 6,605.00 | 6,755.00 | 142,796 |
| 2026-06-01 | 6,735.00 | 6,765.00 | 6,645.00 | 6,685.00 | 203,495 |
| 2026-05-29 | 6,900.00 | 6,900.00 | 6,745.00 | 6,760.00 | 238,199 |
| 2026-05-28 | 7,075.00 | 7,075.00 | 6,890.00 | 6,930.00 | 176,005 |
| 2026-05-27 | 7,060.00 | 7,085.00 | 6,950.00 | 7,085.00 | 121,870 |
| 2026-05-26 | 7,025.00 | 7,025.00 | 6,885.00 | 6,925.00 | 133,380 |
| 2026-05-25 | 6,960.00 | 6,960.00 | 6,960.00 | 6,960.00 | 0 |
| 2026-05-22 | 7,015.00 | 7,030.00 | 6,925.00 | 6,960.00 | 178,759 |
| 2026-05-21 | 6,875.00 | 6,975.00 | 6,870.00 | 6,945.00 | 125,713 |
| 2026-05-20 | 6,880.00 | 6,935.00 | 6,815.00 | 6,925.00 | 173,729 |
| 2026-05-19 | 6,865.00 | 6,935.00 | 6,800.00 | 6,865.00 | 95,996 |
| 2026-05-18 | 6,655.00 | 6,865.00 | 6,645.00 | 6,810.00 | 94,209 |
| 2026-05-15 | 6,715.00 | 6,770.00 | 6,695.00 | 6,725.00 | 456,728 |
| 2026-05-14 | 6,835.00 | 6,855.00 | 6,700.00 | 6,720.00 | 69,420 |
| 2026-05-13 | 6,805.00 | 6,895.00 | 6,750.00 | 6,770.00 | 98,831 |
| 2026-05-12 | 6,765.00 | 6,945.00 | 6,760.00 | 6,915.00 | 201,278 |
| 2026-05-11 | 7,000.00 | 7,065.00 | 6,800.00 | 6,800.00 | 183,459 |
| 2026-05-08 | 6,910.00 | 6,950.00 | 6,860.00 | 6,905.00 | 113,643 |
| 2026-05-07 | 7,045.00 | 7,045.00 | 6,880.00 | 6,930.00 | 273,271 |
| 2026-05-06 | 6,950.00 | 7,085.00 | 6,940.00 | 7,045.00 | 128,017 |
| 2026-05-05 | 6,860.00 | 6,925.00 | 6,775.00 | 6,900.00 | 138,893 |
| 2026-05-04 | 6,995.00 | 6,995.00 | 6,995.00 | 6,995.00 | 0 |
| 2026-05-01 | 6,970.00 | 7,040.00 | 6,880.00 | 6,995.00 | 63,485 |
| 2026-04-30 | 7,000.00 | 7,065.00 | 6,960.00 | 6,990.00 | 167,880 |
| 2026-04-29 | 7,245.00 | 7,250.00 | 7,000.00 | 7,030.00 | 195,870 |
| 2026-04-28 | 7,175.00 | 7,435.00 | 7,135.00 | 7,260.00 | 230,537 |
| 2026-04-27 | 7,265.00 | 7,265.00 | 7,085.00 | 7,125.00 | 173,668 |
| 2026-04-24 | 7,080.00 | 7,285.00 | 7,080.00 | 7,250.00 | 90,087 |
| 2026-04-23 | 7,195.00 | 7,225.00 | 7,080.00 | 7,190.00 | 110,099 |
| 2026-04-22 | 7,105.00 | 7,175.00 | 7,080.00 | 7,160.00 | 86,363 |
| 2026-04-21 | 7,215.00 | 7,250.00 | 7,105.00 | 7,135.00 | 138,653 |
| 2026-04-20 | 7,285.00 | 7,305.00 | 7,235.00 | 7,245.00 | 80,223 |
| 2026-04-17 | 7,205.00 | 7,310.00 | 7,145.00 | 7,310.00 | 251,446 |
| 2026-04-16 | 7,075.00 | 7,235.00 | 7,065.00 | 7,175.00 | 227,069 |
| 2026-04-15 | 7,195.00 | 7,195.00 | 7,055.00 | 7,065.00 | 224,028 |
| 2026-04-14 | 7,150.00 | 7,245.00 | 7,120.00 | 7,210.00 | 183,883 |
| 2026-04-13 | 7,275.00 | 7,275.00 | 7,175.00 | 7,175.00 | 360,293 |
| 2026-04-10 | 7,215.00 | 7,310.00 | 7,205.00 | 7,255.00 | 222,855 |
| 2026-04-09 | 7,275.00 | 7,285.00 | 7,160.00 | 7,240.00 | 121,569 |
| 2026-04-08 | 7,265.00 | 7,285.00 | 7,040.00 | 7,240.00 | 372,919 |
| 2026-04-07 | 6,845.00 | 7,100.00 | 6,845.00 | 7,025.00 | 154,352 |
| 2026-04-06 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0 |
| 2026-04-03 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0 |
| 2026-04-02 | 6,930.00 | 7,030.00 | 6,920.00 | 7,000.00 | 223,925 |
| 2026-04-01 | 6,820.00 | 6,930.00 | 6,770.00 | 6,880.00 | 235,391 |
| 2026-03-31 | 6,900.00 | 7,010.00 | 6,830.00 | 6,870.00 | 351,463 |
| 2026-03-30 | 6,920.00 | 6,990.00 | 6,840.00 | 6,980.00 | 270,516 |
| 2026-03-27 | 7,050.00 | 7,080.00 | 6,940.00 | 6,990.00 | 262,031 |
| 2026-03-26 | 6,990.00 | 7,080.00 | 6,950.00 | 7,030.00 | 159,919 |
| 2026-03-25 | 6,990.00 | 7,010.00 | 6,910.00 | 6,980.00 | 214,092 |
| 2026-03-24 | 7,000.00 | 7,000.00 | 6,890.00 | 6,980.00 | 291,800 |
| 2026-03-23 | 6,930.00 | 7,100.00 | 6,880.00 | 6,970.00 | 428,644 |
| 2026-03-20 | 7,170.00 | 7,170.00 | 6,860.00 | 6,910.00 | 899,336 |
| 2026-03-19 | 7,210.00 | 7,290.00 | 7,120.00 | 7,190.00 | 313,134 |
| 2026-03-18 | 7,630.00 | 7,630.00 | 7,310.00 | 7,390.00 | 232,690 |
| 2026-03-17 | 7,580.00 | 7,640.00 | 7,560.00 | 7,640.00 | 143,449 |
| 2026-03-16 | 7,710.00 | 7,710.00 | 7,610.00 | 7,620.00 | 122,965 |
| 2026-03-13 | 7,590.00 | 7,680.00 | 7,460.00 | 7,610.00 | 133,212 |
| 2026-03-12 | 7,500.00 | 7,660.00 | 7,500.00 | 7,660.00 | 180,158 |
| 2026-03-11 | 7,620.00 | 7,620.00 | 7,420.00 | 7,550.00 | 194,839 |
| 2026-03-10 | 7,620.00 | 7,660.00 | 7,530.00 | 7,640.00 | 130,378 |
| 2026-03-09 | 7,310.00 | 7,560.00 | 7,310.00 | 7,520.00 | 150,803 |
| 2026-03-06 | 7,550.00 | 7,680.00 | 7,460.00 | 7,460.00 | 159,580 |
| 2026-03-05 | 7,700.00 | 7,860.00 | 7,660.00 | 7,680.00 | 151,724 |
| 2026-03-04 | 7,860.00 | 7,910.00 | 7,720.00 | 7,760.00 | 232,145 |
| 2026-03-03 | 8,110.00 | 8,110.00 | 7,840.00 | 7,870.00 | 313,639 |
| 2026-03-02 | 8,150.00 | 8,270.00 | 8,130.00 | 8,130.00 | 207,694 |
| 2026-02-27 | 8,170.00 | 8,240.00 | 8,050.00 | 8,190.00 | 184,426 |
| 2026-02-26 | 7,960.00 | 8,080.00 | 7,960.00 | 7,990.00 | 158,073 |
| 2026-02-25 | 8,170.00 | 8,170.00 | 7,900.00 | 7,950.00 | 129,053 |
| 2026-02-24 | 8,020.00 | 8,030.00 | 7,920.00 | 7,970.00 | 157,835 |
| 2026-02-23 | 7,710.00 | 7,990.00 | 7,710.00 | 7,970.00 | 146,098 |
| 2026-02-20 | 7,740.00 | 7,840.00 | 7,740.00 | 7,810.00 | 217,070 |
| 2026-02-19 | 7,800.00 | 7,890.00 | 7,740.00 | 7,780.00 | 183,833 |
| 2026-02-18 | 7,650.00 | 7,790.00 | 7,640.00 | 7,750.00 | 177,515 |
| 2026-02-17 | 7,380.00 | 7,710.00 | 7,340.00 | 7,690.00 | 281,079 |
| 2026-02-16 | 7,210.00 | 7,430.00 | 7,210.00 | 7,430.00 | 101,380 |
| 2026-02-13 | 7,260.00 | 7,390.00 | 7,210.00 | 7,320.00 | 136,461 |
| 2026-02-12 | 7,170.00 | 7,330.00 | 7,120.00 | 7,320.00 | 98,022 |
| 2026-02-11 | 7,090.00 | 7,130.00 | 7,030.00 | 7,130.00 | 147,135 |
| 2026-02-10 | 7,120.00 | 7,120.00 | 6,960.00 | 7,080.00 | 171,457 |
| 2026-02-09 | 7,190.00 | 7,190.00 | 7,060.00 | 7,060.00 | 95,410 |
| 2026-02-06 | 7,010.00 | 7,150.00 | 6,950.00 | 7,090.00 | 119,856 |
| 2026-02-05 | 6,930.00 | 7,110.00 | 6,910.00 | 7,000.00 | 123,403 |
| 2026-02-04 | 6,760.00 | 6,950.00 | 6,760.00 | 6,940.00 | 166,331 |
| 2026-02-03 | 6,690.00 | 6,790.00 | 6,660.00 | 6,780.00 | 166,970 |
| 2026-02-02 | 6,700.00 | 6,790.00 | 6,690.00 | 6,760.00 | 112,165 |
| 2026-01-30 | 6,600.00 | 6,670.00 | 6,600.00 | 6,650.00 | 233,183 |
| 2026-01-29 | 6,620.00 | 6,670.00 | 6,590.00 | 6,600.00 | 189,348 |
| 2026-01-28 | 6,520.00 | 6,660.00 | 6,520.00 | 6,630.00 | 135,337 |
| 2026-01-27 | 6,460.00 | 6,590.00 | 6,460.00 | 6,520.00 | 121,799 |
| 2026-01-26 | 6,550.00 | 6,630.00 | 6,510.00 | 6,590.00 | 131,175 |
| 2026-01-23 | 6,610.00 | 6,670.00 | 6,550.00 | 6,550.00 | 124,516 |
| 2026-01-22 | 6,660.00 | 6,710.00 | 6,650.00 | 6,680.00 | 96,796 |
| 2026-01-21 | 6,660.00 | 6,760.00 | 6,630.00 | 6,630.00 | 116,869 |
| 2026-01-20 | 6,560.00 | 6,610.00 | 6,540.00 | 6,610.00 | 94,219 |
| 2026-01-19 | 6,670.00 | 6,670.00 | 6,530.00 | 6,530.00 | 50,149 |
| 2026-01-16 | 6,670.00 | 6,700.00 | 6,610.00 | 6,640.00 | 159,773 |
| 2026-01-15 | 6,570.00 | 6,705.00 | 6,570.00 | 6,690.00 | 159,474 |
| 2026-01-14 | 6,450.00 | 6,640.00 | 6,450.00 | 6,600.00 | 181,561 |
| 2026-01-13 | 6,510.00 | 6,560.00 | 6,480.00 | 6,540.00 | 95,346 |
| 2026-01-12 | 6,590.00 | 6,630.00 | 6,540.00 | 6,540.00 | 74,626 |
| 2026-01-09 | 6,520.00 | 6,630.00 | 6,520.00 | 6,600.00 | 111,616 |
| 2026-01-08 | 6,340.00 | 6,520.00 | 6,330.00 | 6,470.00 | 121,099 |
| 2026-01-07 | 6,390.00 | 6,410.00 | 6,280.00 | 6,340.00 | 174,184 |
| 2026-01-06 | 6,390.00 | 6,520.00 | 6,350.00 | 6,370.00 | 260,733 |
| 2026-01-05 | 6,600.00 | 6,600.00 | 6,420.00 | 6,490.00 | 118,000 |
| 2026-01-02 | 6,900.00 | 6,900.00 | 6,540.00 | 6,570.00 | 173,637 |
| 2026-01-01 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 0 |
| 2025-12-31 | 6,900.00 | 6,900.00 | 6,820.00 | 6,850.00 | 24,835 |
| 2025-12-30 | 6,750.00 | 6,830.00 | 6,750.00 | 6,830.00 | 43,968 |
| 2025-12-29 | 6,840.00 | 6,840.00 | 6,780.00 | 6,800.00 | 43,462 |
| 2025-12-26 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 0 |
| 2025-12-25 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 0 |
| 2025-12-24 | 6,820.00 | 6,820.00 | 6,780.00 | 6,790.00 | 11,137 |
| 2025-12-23 | 6,810.00 | 6,810.00 | 6,760.00 | 6,780.00 | 103,398 |
| 2025-12-22 | 6,880.00 | 6,880.00 | 6,810.00 | 6,820.00 | 82,555 |
| 2025-12-19 | 6,680.00 | 6,980.00 | 6,680.00 | 6,980.00 | 402,634 |
| 2025-12-18 | 6,890.00 | 6,930.00 | 6,840.00 | 6,880.00 | 159,234 |
| 2025-12-17 | 6,920.00 | 6,990.00 | 6,900.00 | 6,930.00 | 258,017 |
| 2025-12-16 | 6,940.00 | 6,940.00 | 6,800.00 | 6,850.00 | 156,951 |
| 2025-12-15 | 6,810.00 | 6,850.00 | 6,790.00 | 6,840.00 | 137,315 |
| 2025-12-12 | 6,690.00 | 6,770.00 | 6,680.00 | 6,770.00 | 146,889 |
| 2025-12-11 | 6,770.00 | 6,780.00 | 6,710.00 | 6,720.00 | 112,676 |
| 2025-12-10 | 6,740.00 | 6,780.00 | 6,740.00 | 6,750.00 | 129,602 |
| 2025-12-09 | 6,750.00 | 6,900.00 | 6,750.00 | 6,840.00 | 137,002 |
| 2025-12-08 | 6,830.00 | 6,830.00 | 6,760.00 | 6,770.00 | 119,205 |
| 2025-12-05 | 6,800.00 | 6,840.00 | 6,780.00 | 6,830.00 | 104,100 |
| 2025-12-04 | 6,890.00 | 6,940.00 | 6,810.00 | 6,830.00 | 230,794 |
| 2025-12-03 | 7,010.00 | 7,020.00 | 6,950.00 | 6,950.00 | 130,797 |
| 2025-12-02 | 7,100.00 | 7,100.00 | 6,950.00 | 7,010.00 | 82,912 |
| 2025-12-01 | 6,960.00 | 6,980.00 | 6,900.00 | 6,970.00 | 120,694 |
| 2025-11-28 | 7,000.00 | 7,000.00 | 6,890.00 | 6,950.00 | 145,047 |
| 2025-11-27 | 6,970.00 | 6,970.00 | 6,890.00 | 6,940.00 | 62,789 |
| 2025-11-26 | 6,810.00 | 6,940.00 | 6,810.00 | 6,910.00 | 142,673 |
| 2025-11-25 | 6,810.00 | 6,940.00 | 6,810.00 | 6,930.00 | 227,058 |
| 2025-11-24 | 6,970.00 | 6,970.00 | 6,800.00 | 6,820.00 | 172,068 |
| 2025-11-21 | 6,880.00 | 7,030.00 | 6,780.00 | 6,950.00 | 190,637 |
| 2025-11-20 | 6,870.00 | 6,870.00 | 6,780.00 | 6,830.00 | 103,023 |
| 2025-11-19 | 6,840.00 | 6,890.00 | 6,820.00 | 6,830.00 | 181,944 |
| 2025-11-18 | 6,840.00 | 6,880.00 | 6,800.00 | 6,810.00 | 140,937 |
| 2025-11-17 | 6,860.00 | 6,900.00 | 6,810.00 | 6,890.00 | 118,035 |
| 2025-11-14 | 6,850.00 | 6,950.00 | 6,840.00 | 6,840.00 | 151,339 |
| 2025-11-13 | 7,060.00 | 7,060.00 | 6,930.00 | 6,930.00 | 153,550 |
| 2025-11-12 | 7,080.00 | 7,170.00 | 7,050.00 | 7,130.00 | 321,409 |
| 2025-11-11 | 6,970.00 | 7,090.00 | 6,930.00 | 7,090.00 | 258,585 |
| 2025-11-10 | 6,950.00 | 6,950.00 | 6,810.00 | 6,880.00 | 115,182 |
| 2025-11-07 | 6,790.00 | 6,960.00 | 6,760.00 | 6,950.00 | 184,293 |
| 2025-11-06 | 6,810.00 | 6,820.00 | 6,630.00 | 6,710.00 | 297,178 |
| 2025-11-05 | 6,750.00 | 6,910.00 | 6,630.00 | 6,830.00 | 387,779 |
| 2025-11-04 | 6,590.00 | 6,680.00 | 6,590.00 | 6,680.00 | 316,731 |
| 2025-11-03 | 6,790.00 | 6,810.00 | 6,580.00 | 6,600.00 | 205,601 |
| 2025-10-31 | 6,790.00 | 6,810.00 | 6,700.00 | 6,810.00 | 201,057 |
| 2025-10-30 | 6,770.00 | 6,830.00 | 6,700.00 | 6,820.00 | 220,145 |
| 2025-10-29 | 6,950.00 | 6,980.00 | 6,770.00 | 6,820.00 | 195,705 |
| 2025-10-28 | 6,850.00 | 6,980.00 | 6,850.00 | 6,960.00 | 188,593 |
| 2025-10-27 | 6,940.00 | 6,940.00 | 6,830.00 | 6,850.00 | 127,601 |
| 2025-10-24 | 6,890.00 | 6,890.00 | 6,810.00 | 6,880.00 | 62,277 |
| 2025-10-23 | 6,900.00 | 6,970.00 | 6,880.00 | 6,910.00 | 86,920 |
| 2025-10-22 | 6,840.00 | 6,950.00 | 6,840.00 | 6,930.00 | 135,287 |
| 2025-10-21 | 6,750.00 | 6,850.00 | 6,670.00 | 6,810.00 | 149,421 |
| 2025-10-20 | 6,690.00 | 6,770.00 | 6,690.00 | 6,720.00 | 81,388 |
| 2025-10-17 | 6,740.00 | 6,760.00 | 6,630.00 | 6,760.00 | 190,310 |
| 2025-10-16 | 6,670.00 | 6,710.00 | 6,590.00 | 6,710.00 | 200,847 |
| 2025-10-15 | 6,720.00 | 6,750.00 | 6,650.00 | 6,670.00 | 177,069 |
| 2025-10-14 | 6,650.00 | 6,700.00 | 6,590.00 | 6,630.00 | 160,186 |
| 2025-10-13 | 6,640.00 | 6,700.00 | 6,580.00 | 6,630.00 | 118,027 |
| 2025-10-10 | 6,630.00 | 6,680.00 | 6,590.00 | 6,620.00 | 138,686 |
| 2025-10-09 | 6,550.00 | 6,610.00 | 6,510.00 | 6,610.00 | 159,248 |
| 2025-10-08 | 6,600.00 | 6,600.00 | 6,540.00 | 6,600.00 | 135,639 |
| 2025-10-07 | 6,530.00 | 6,550.00 | 6,460.00 | 6,550.00 | 146,107 |
| 2025-10-06 | 6,480.00 | 6,580.00 | 6,450.00 | 6,510.00 | 122,266 |
| 2025-10-03 | 6,550.00 | 6,570.00 | 6,440.00 | 6,450.00 | 207,628 |
| 2025-10-02 | 6,810.00 | 6,830.00 | 6,570.00 | 6,580.00 | 192,971 |
| 2025-10-01 | 6,660.00 | 6,780.00 | 6,660.00 | 6,770.00 | 153,872 |
| 2025-09-30 | 6,690.00 | 6,790.00 | 6,660.00 | 6,740.00 | 181,721 |
| 2025-09-29 | 6,710.00 | 6,710.00 | 6,530.00 | 6,690.00 | 184,794 |
| 2025-09-26 | 6,760.00 | 6,760.00 | 6,600.00 | 6,620.00 | 163,812 |
| 2025-09-25 | 6,600.00 | 6,750.00 | 6,600.00 | 6,700.00 | 126,149 |
| 2025-09-24 | 6,650.00 | 6,700.00 | 6,560.00 | 6,680.00 | 90,974 |
| 2025-09-23 | 6,560.00 | 6,590.00 | 6,510.00 | 6,580.00 | 101,961 |
| 2025-09-22 | 6,570.00 | 6,650.00 | 6,540.00 | 6,540.00 | 76,954 |
| 2025-09-19 | 6,640.00 | 6,690.00 | 6,590.00 | 6,650.00 | 620,996 |
| 2025-09-18 | 6,640.00 | 6,680.00 | 6,610.00 | 6,620.00 | 121,946 |
| 2025-09-17 | 6,520.00 | 6,640.00 | 6,490.00 | 6,640.00 | 136,280 |
| 2025-09-16 | 6,540.00 | 6,540.00 | 6,420.00 | 6,430.00 | 130,976 |
| 2025-09-15 | 6,640.00 | 6,640.00 | 6,550.00 | 6,570.00 | 124,772 |
| 2025-09-12 | 6,650.00 | 6,700.00 | 6,620.00 | 6,620.00 | 138,822 |
| 2025-09-11 | 6,600.00 | 6,670.00 | 6,550.00 | 6,670.00 | 236,428 |
| 2025-09-10 | 6,600.00 | 6,760.00 | 6,540.00 | 6,560.00 | 163,612 |
| 2025-09-09 | 6,680.00 | 6,780.00 | 6,600.00 | 6,730.00 | 136,510 |
| 2025-09-08 | 6,560.00 | 6,600.00 | 6,480.00 | 6,580.00 | 115,576 |
| 2025-09-05 | 6,490.00 | 6,560.00 | 6,440.00 | 6,540.00 | 119,402 |
| 2025-09-04 | 6,580.00 | 6,580.00 | 6,450.00 | 6,490.00 | 110,586 |
| 2025-09-03 | 6,480.00 | 6,550.00 | 6,430.00 | 6,470.00 | 159,397 |
| 2025-09-02 | 6,560.00 | 6,640.00 | 6,520.00 | 6,520.00 | 139,605 |
| 2025-09-01 | 6,590.00 | 6,610.00 | 6,540.00 | 6,540.00 | 64,128 |
| 2025-08-29 | 6,550.00 | 6,630.00 | 6,520.00 | 6,590.00 | 96,393 |
| 2025-08-28 | 6,590.00 | 6,590.00 | 6,520.00 | 6,540.00 | 110,646 |
| 2025-08-27 | 6,680.00 | 6,680.00 | 6,560.00 | 6,560.00 | 143,770 |
| 2025-08-26 | 6,570.00 | 6,680.00 | 6,570.00 | 6,650.00 | 124,272 |
| 2025-08-25 | 6,710.00 | 6,710.00 | 6,710.00 | 6,710.00 | 0 |
| 2025-08-22 | 6,840.00 | 6,840.00 | 6,680.00 | 6,710.00 | 194,948 |
| 2025-08-21 | 6,900.00 | 6,900.00 | 6,830.00 | 6,830.00 | 87,137 |
| 2025-08-20 | 6,690.00 | 6,840.00 | 6,680.00 | 6,840.00 | 127,308 |
| 2025-08-19 | 6,800.00 | 6,800.00 | 6,640.00 | 6,640.00 | 123,999 |
| 2025-08-18 | 6,750.00 | 6,750.00 | 6,690.00 | 6,690.00 | 115,701 |
| 2025-08-15 | 6,740.00 | 6,770.00 | 6,660.00 | 6,730.00 | 137,994 |
| 2025-08-14 | 6,800.00 | 6,800.00 | 6,740.00 | 6,740.00 | 100,451 |
| 2025-08-13 | 6,950.00 | 6,950.00 | 6,690.00 | 6,780.00 | 147,319 |
| 2025-08-12 | 7,080.00 | 7,080.00 | 6,920.00 | 6,920.00 | 113,671 |
| 2025-08-11 | 7,020.00 | 7,120.00 | 7,020.00 | 7,050.00 | 133,458 |
| 2025-08-08 | 6,910.00 | 7,040.00 | 6,900.00 | 7,030.00 | 316,368 |
| 2025-08-07 | 6,840.00 | 6,930.00 | 6,660.00 | 6,870.00 | 351,032 |
| 2025-08-06 | 6,740.00 | 6,920.00 | 6,470.00 | 6,710.00 | 578,233 |
| 2025-08-05 | 7,270.00 | 7,430.00 | 7,270.00 | 7,390.00 | 127,938 |
| 2025-08-04 | 7,370.00 | 7,370.00 | 7,290.00 | 7,350.00 | 114,273 |
| 2025-08-01 | 7,360.00 | 7,410.00 | 7,300.00 | 7,360.00 | 134,478 |
| 2025-07-31 | 7,520.00 | 7,520.00 | 7,440.00 | 7,450.00 | 116,501 |
| 2025-07-30 | 7,450.00 | 7,530.00 | 7,430.00 | 7,530.00 | 127,117 |
| 2025-07-29 | 7,340.00 | 7,420.00 | 7,340.00 | 7,420.00 | 134,070 |
| 2025-07-28 | 7,480.00 | 7,500.00 | 7,270.00 | 7,330.00 | 126,593 |
| 2025-07-25 | 7,560.00 | 7,560.00 | 7,400.00 | 7,420.00 | 116,961 |
| 2025-07-24 | 7,300.00 | 7,420.00 | 7,300.00 | 7,410.00 | 95,519 |
| 2025-07-23 | 7,330.00 | 7,400.00 | 7,320.00 | 7,330.00 | 83,500 |
| 2025-07-22 | 7,230.00 | 7,340.00 | 7,230.00 | 7,310.00 | 121,812 |
| 2025-07-21 | 7,200.00 | 7,250.00 | 7,190.00 | 7,230.00 | 153,179 |
| 2025-07-18 | 7,180.00 | 7,260.00 | 7,150.00 | 7,240.00 | 112,614 |
| 2025-07-17 | 7,110.00 | 7,180.00 | 7,060.00 | 7,120.00 | 119,342 |
| 2025-07-16 | 6,970.00 | 7,050.00 | 6,970.00 | 7,010.00 | 91,545 |
| 2025-07-15 | 7,160.00 | 7,160.00 | 7,010.00 | 7,020.00 | 135,888 |
| 2025-07-14 | 6,930.00 | 7,150.00 | 6,930.00 | 7,150.00 | 118,244 |
| 2025-07-11 | 7,040.00 | 7,070.00 | 7,010.00 | 7,050.00 | 112,683 |
| 2025-07-10 | 7,140.00 | 7,140.00 | 7,020.00 | 7,030.00 | 132,442 |
| 2025-07-09 | 7,060.00 | 7,120.00 | 6,960.00 | 7,020.00 | 318,308 |
| 2025-07-08 | 7,110.00 | 7,140.00 | 7,000.00 | 7,010.00 | 168,807 |
| 2025-07-07 | 7,050.00 | 7,140.00 | 7,050.00 | 7,120.00 | 113,698 |
| 2025-07-04 | 7,020.00 | 7,130.00 | 6,990.00 | 7,130.00 | 62,144 |
| 2025-07-03 | 6,890.00 | 6,990.00 | 6,850.00 | 6,990.00 | 119,458 |
| 2025-07-02 | 6,850.00 | 6,920.00 | 6,810.00 | 6,860.00 | 162,761 |
| 2025-07-01 | 6,780.00 | 6,880.00 | 6,720.00 | 6,840.00 | 111,744 |
| 2025-06-30 | 6,620.00 | 6,720.00 | 6,620.00 | 6,710.00 | 112,504 |
| 2025-06-27 | 6,650.00 | 6,700.00 | 6,620.00 | 6,640.00 | 150,006 |
| 2025-06-26 | 6,900.00 | 6,900.00 | 6,670.00 | 6,710.00 | 191,983 |
| 2025-06-25 | 6,840.00 | 6,840.00 | 6,710.00 | 6,710.00 | 145,802 |
| 2025-06-24 | 6,930.00 | 6,930.00 | 6,800.00 | 6,840.00 | 235,401 |
| 2025-06-23 | 6,810.00 | 6,970.00 | 6,810.00 | 6,890.00 | 111,260 |
| 2025-06-20 | 6,900.00 | 7,010.00 | 6,880.00 | 6,910.00 | 1,421,668 |
| 2025-06-19 | 6,930.00 | 6,940.00 | 6,840.00 | 6,840.00 | 66,641 |
| 2025-06-18 | 6,930.00 | 6,950.00 | 6,850.00 | 6,930.00 | 120,026 |
| 2025-06-17 | 6,900.00 | 6,900.00 | 6,810.00 | 6,850.00 | 164,830 |
| 2025-06-16 | 6,900.00 | 6,960.00 | 6,850.00 | 6,870.00 | 119,397 |
| 2025-06-13 | 6,850.00 | 6,910.00 | 6,850.00 | 6,880.00 | 97,280 |
| 2025-06-12 | 6,710.00 | 6,870.00 | 6,710.00 | 6,850.00 | 114,910 |
| 2025-06-11 | 6,720.00 | 6,890.00 | 6,720.00 | 6,860.00 | 91,605 |
| 2025-06-10 | 6,870.00 | 6,870.00 | 6,810.00 | 6,840.00 | 123,073 |
| 2025-06-09 | 6,900.00 | 6,900.00 | 6,770.00 | 6,840.00 | 124,309 |
| 2025-06-06 | 6,610.00 | 6,880.00 | 6,610.00 | 6,860.00 | 97,290 |
| 2025-06-05 | 6,680.00 | 6,800.00 | 6,670.00 | 6,770.00 | 180,839 |
| 2025-06-04 | 6,720.00 | 6,770.00 | 6,700.00 | 6,730.00 | 137,555 |
| 2025-06-03 | 6,790.00 | 6,820.00 | 6,670.00 | 6,700.00 | 150,173 |
| 2025-06-02 | 6,830.00 | 6,830.00 | 6,670.00 | 6,710.00 | 130,841 |
| 2025-05-30 | 6,720.00 | 6,830.00 | 6,700.00 | 6,810.00 | 180,104 |
| 2025-05-29 | 6,690.00 | 6,690.00 | 6,590.00 | 6,650.00 | 132,581 |
| 2025-05-28 | 6,620.00 | 6,640.00 | 6,590.00 | 6,620.00 | 211,681 |
| 2025-05-27 | 6,760.00 | 6,760.00 | 6,620.00 | 6,620.00 | 214,687 |
| 2025-05-26 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 0 |
| 2025-05-23 | 6,610.00 | 6,610.00 | 6,530.00 | 6,600.00 | 95,758 |
| 2025-05-22 | 6,600.00 | 6,660.00 | 6,580.00 | 6,590.00 | 121,265 |
| 2025-05-21 | 6,560.00 | 6,630.00 | 6,560.00 | 6,630.00 | 83,747 |
| 2025-05-20 | 6,640.00 | 6,660.00 | 6,600.00 | 6,600.00 | 91,457 |
| 2025-05-19 | 6,590.00 | 6,670.00 | 6,560.00 | 6,640.00 | 138,087 |
| 2025-05-16 | 6,500.00 | 6,640.00 | 6,490.00 | 6,620.00 | 211,081 |
| 2025-05-15 | 6,450.00 | 6,540.00 | 6,450.00 | 6,530.00 | 155,997 |
| 2025-05-14 | 6,590.00 | 6,640.00 | 6,440.00 | 6,490.00 | 166,591 |
| 2025-05-13 | 6,630.00 | 6,660.00 | 6,600.00 | 6,610.00 | 157,247 |
| 2025-05-12 | 6,780.00 | 6,810.00 | 6,620.00 | 6,630.00 | 188,778 |
| 2025-05-09 | 6,780.00 | 6,800.00 | 6,740.00 | 6,750.00 | 169,709 |
| 2025-05-08 | 6,880.00 | 6,920.00 | 6,770.00 | 6,810.00 | 203,030 |
| 2025-05-07 | 6,810.00 | 6,850.00 | 6,760.00 | 6,790.00 | 196,894 |
| 2025-05-06 | 6,720.00 | 6,820.00 | 6,720.00 | 6,780.00 | 224,387 |
| 2025-05-05 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 0 |
| 2025-05-02 | 6,650.00 | 6,820.00 | 6,650.00 | 6,800.00 | 162,963 |
| 2025-05-01 | 6,690.00 | 6,800.00 | 6,690.00 | 6,740.00 | 73,937 |
| 2025-04-30 | 6,590.00 | 6,770.00 | 6,590.00 | 6,730.00 | 170,087 |
| 2025-04-29 | 6,700.00 | 6,700.00 | 6,500.00 | 6,570.00 | 130,800 |
| 2025-04-28 | 6,620.00 | 6,630.00 | 6,530.00 | 6,570.00 | 135,182 |
| 2025-04-25 | 6,690.00 | 6,700.00 | 6,550.00 | 6,580.00 | 205,850 |
| 2025-04-24 | 6,710.00 | 6,760.00 | 6,640.00 | 6,680.00 | 287,440 |
| 2025-04-23 | 6,870.00 | 6,870.00 | 6,660.00 | 6,690.00 | 399,585 |
| 2025-04-22 | 6,760.00 | 6,810.00 | 6,680.00 | 6,800.00 | 152,778 |
| 2025-04-21 | 6,770.00 | 6,770.00 | 6,770.00 | 6,770.00 | 0 |
| 2025-04-18 | 6,770.00 | 6,770.00 | 6,770.00 | 6,770.00 | 0 |
| 2025-04-17 | 6,730.00 | 6,770.00 | 6,650.00 | 6,770.00 | 213,280 |
| 2025-04-16 | 6,740.00 | 6,870.00 | 6,700.00 | 6,810.00 | 490,941 |
| 2025-04-15 | 6,700.00 | 6,740.00 | 6,660.00 | 6,710.00 | 182,816 |
| 2025-04-14 | 6,660.00 | 6,700.00 | 6,630.00 | 6,700.00 | 273,304 |
| 2025-04-11 | 6,610.00 | 6,750.00 | 6,550.00 | 6,600.00 | 649,141 |
| 2025-04-10 | 6,590.00 | 6,760.00 | 6,520.00 | 6,590.00 | 674,096 |
| 2025-04-09 | 6,600.00 | 6,600.00 | 6,360.00 | 6,400.00 | 479,534 |
| 2025-04-08 | 6,540.00 | 6,660.00 | 6,510.00 | 6,620.00 | 244,330 |
| 2025-04-07 | 6,630.00 | 6,670.00 | 6,390.00 | 6,510.00 | 401,305 |
| 2025-04-04 | 6,960.00 | 6,990.00 | 6,730.00 | 6,730.00 | 309,663 |
| 2025-04-03 | 6,620.00 | 6,950.00 | 6,620.00 | 6,950.00 | 315,412 |
| 2025-04-02 | 6,680.00 | 6,750.00 | 6,680.00 | 6,740.00 | 145,749 |
| 2025-04-01 | 6,620.00 | 6,760.00 | 6,620.00 | 6,710.00 | 240,075 |
| 2025-03-31 | 6,700.00 | 6,760.00 | 6,660.00 | 6,740.00 | 209,419 |
| 2025-03-28 | 6,700.00 | 6,760.00 | 6,660.00 | 6,740.00 | 417,454 |
| 2025-03-27 | 6,660.00 | 6,660.00 | 6,580.00 | 6,620.00 | 171,288 |
| 2025-03-26 | 6,540.00 | 6,580.00 | 6,480.00 | 6,560.00 | 468,494 |
| 2025-03-25 | 6,520.00 | 6,580.00 | 6,480.00 | 6,480.00 | 548,775 |
| 2025-03-24 | 6,600.00 | 6,620.00 | 6,540.00 | 6,540.00 | 329,040 |
| 2025-03-21 | 6,680.00 | 6,700.00 | 6,580.00 | 6,700.00 | 17,427,984 |
| 2025-03-20 | 6,760.00 | 6,980.00 | 6,600.00 | 6,640.00 | 235,725 |
| 2025-03-19 | 6,600.00 | 6,620.00 | 6,560.00 | 6,600.00 | 128,844 |
| 2025-03-18 | 6,540.00 | 6,620.00 | 6,520.00 | 6,600.00 | 209,845 |
| 2025-03-17 | 6,400.00 | 6,560.00 | 6,400.00 | 6,540.00 | 131,614 |
| 2025-03-14 | 6,400.00 | 6,460.00 | 6,360.00 | 6,420.00 | 55,641 |
| 2025-03-13 | 6,360.00 | 6,400.00 | 6,320.00 | 6,380.00 | 88,160 |
| 2025-03-12 | 6,400.00 | 6,520.00 | 6,360.00 | 6,380.00 | 105,316 |
| 2025-03-11 | 6,360.00 | 6,400.00 | 6,240.00 | 6,380.00 | 93,808 |
| 2025-03-10 | 6,200.00 | 6,460.00 | 6,200.00 | 6,340.00 | 137,049 |
| 2025-03-07 | 6,560.00 | 6,560.00 | 6,160.00 | 6,160.00 | 176,651 |
| 2025-03-06 | 6,560.00 | 6,600.00 | 6,500.00 | 6,580.00 | 55,035 |
| 2025-03-05 | 6,860.00 | 6,860.00 | 6,440.00 | 6,480.00 | 146,133 |
| 2025-03-04 | 6,880.00 | 6,920.00 | 6,820.00 | 6,860.00 | 81,783 |
| 2025-03-03 | 6,820.00 | 6,900.00 | 6,800.00 | 6,880.00 | 78,678 |
| 2025-02-28 | 6,820.00 | 6,900.00 | 6,820.00 | 6,820.00 | 38,960 |
| 2025-02-27 | 6,660.00 | 6,840.00 | 6,660.00 | 6,820.00 | 33,124 |
| 2025-02-26 | 6,960.00 | 6,960.00 | 6,820.00 | 6,840.00 | 47,915 |
| 2025-02-25 | 6,880.00 | 6,980.00 | 6,820.00 | 6,960.00 | 96,151 |
| 2025-02-24 | 6,940.00 | 7,020.00 | 6,900.00 | 6,920.00 | 52,593 |
| 2025-02-21 | 6,860.00 | 6,940.00 | 6,840.00 | 6,920.00 | 66,914 |
| 2025-02-20 | 6,920.00 | 6,920.00 | 6,860.00 | 6,860.00 | 51,418 |
| 2025-02-19 | 6,880.00 | 6,900.00 | 6,860.00 | 6,880.00 | 48,068 |
| 2025-02-18 | 6,820.00 | 6,880.00 | 6,740.00 | 6,840.00 | 82,535 |
| 2025-02-17 | 6,720.00 | 6,840.00 | 6,660.00 | 6,820.00 | 70,895 |
| 2025-02-14 | 6,580.00 | 6,760.00 | 6,580.00 | 6,700.00 | 107,427 |
| 2025-02-13 | 6,560.00 | 6,660.00 | 6,540.00 | 6,580.00 | 105,872 |
| 2025-02-12 | 6,560.00 | 6,600.00 | 6,520.00 | 6,540.00 | 128,805 |
| 2025-02-11 | 6,440.00 | 6,600.00 | 6,440.00 | 6,560.00 | 127,614 |
| 2025-02-10 | 6,500.00 | 6,540.00 | 6,480.00 | 6,520.00 | 218,548 |
| 2025-02-07 | 6,480.00 | 6,520.00 | 6,440.00 | 6,500.00 | 98,530 |
| 2025-02-06 | 6,400.00 | 6,520.00 | 6,340.00 | 6,500.00 | 112,133 |
| 2025-02-05 | 6,260.00 | 6,300.00 | 6,240.00 | 6,300.00 | 139,305 |
| 2025-02-04 | 6,260.00 | 6,320.00 | 6,240.00 | 6,280.00 | 106,607 |
| 2025-02-03 | 6,340.00 | 6,340.00 | 6,260.00 | 6,280.00 | 120,590 |
| 2025-01-31 | 6,500.00 | 6,500.00 | 6,360.00 | 6,400.00 | 73,530 |
| 2025-01-30 | 6,300.00 | 6,380.00 | 6,280.00 | 6,380.00 | 60,532 |
| 2025-01-29 | 6,280.00 | 6,320.00 | 6,260.00 | 6,300.00 | 43,113 |
| 2025-01-28 | 6,280.00 | 6,320.00 | 6,240.00 | 6,300.00 | 30,885 |
| 2025-01-27 | 6,180.00 | 6,240.00 | 6,140.00 | 6,220.00 | 45,664 |
| 2025-01-24 | 6,380.00 | 6,380.00 | 6,140.00 | 6,180.00 | 59,308 |
| 2025-01-23 | 6,400.00 | 6,400.00 | 6,220.00 | 6,240.00 | 65,546 |
| 2025-01-22 | 6,420.00 | 6,420.00 | 6,280.00 | 6,320.00 | 64,179 |
| 2025-01-21 | 6,460.00 | 6,460.00 | 6,320.00 | 6,340.00 | 106,127 |
| 2025-01-20 | 6,500.00 | 6,500.00 | 6,360.00 | 6,400.00 | 45,756 |
| 2025-01-17 | 6,260.00 | 6,420.00 | 6,260.00 | 6,380.00 | 118,665 |
| 2025-01-16 | 6,280.00 | 6,360.00 | 6,160.00 | 6,220.00 | 205,814 |
| 2025-01-15 | 6,260.00 | 6,300.00 | 6,180.00 | 6,200.00 | 150,611 |
| 2025-01-14 | 6,100.00 | 6,220.00 | 6,080.00 | 6,160.00 | 130,492 |
| 2025-01-13 | 6,200.00 | 6,200.00 | 6,080.00 | 6,100.00 | 80,500 |
| 2025-01-10 | 6,280.00 | 6,280.00 | 6,100.00 | 6,120.00 | 102,075 |
| 2025-01-09 | 6,160.00 | 6,300.00 | 6,160.00 | 6,240.00 | 22,305 |
| 2025-01-08 | 6,160.00 | 6,180.00 | 6,120.00 | 6,160.00 | 72,720 |
| 2025-01-07 | 6,120.00 | 6,160.00 | 6,080.00 | 6,160.00 | 62,356 |
| 2025-01-06 | 6,240.00 | 6,240.00 | 6,120.00 | 6,140.00 | 79,735 |
| 2025-01-03 | 6,340.00 | 6,380.00 | 6,160.00 | 6,220.00 | 61,708 |
| 2025-01-02 | 6,300.00 | 6,560.00 | 6,280.00 | 6,340.00 | 138,495 |
| 2025-01-01 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 0 |
| 2024-12-31 | 6,160.00 | 6,300.00 | 6,120.00 | 6,300.00 | 36,619 |
| 2024-12-30 | 6,200.00 | 6,200.00 | 6,080.00 | 6,180.00 | 66,387 |
| 2024-12-27 | 6,120.00 | 6,180.00 | 6,080.00 | 6,140.00 | 58,867 |
| 2024-12-26 | 6,080.00 | 6,080.00 | 6,080.00 | 6,080.00 | 0 |
| 2024-12-25 | 6,080.00 | 6,080.00 | 6,080.00 | 6,080.00 | 0 |
| 2024-12-24 | 6,040.00 | 6,100.00 | 6,020.00 | 6,080.00 | 2,362 |
| 2024-12-23 | 6,040.00 | 6,080.00 | 6,000.00 | 6,020.00 | 73,838 |
| 2024-12-20 | 6,020.00 | 6,040.00 | 5,940.00 | 6,040.00 | 39,962 |
| 2024-12-19 | 6,040.00 | 6,060.00 | 5,960.00 | 6,020.00 | 34,616 |
| 2024-12-18 | 6,160.00 | 6,160.00 | 6,080.00 | 6,080.00 | 81,978 |
| 2024-12-17 | 6,300.00 | 6,300.00 | 6,120.00 | 6,140.00 | 34,188 |
| 2024-12-16 | 6,300.00 | 6,320.00 | 6,240.00 | 6,260.00 | 93,730 |
| 2024-12-13 | 6,300.00 | 6,320.00 | 6,200.00 | 6,300.00 | 67,177 |
| 2024-12-12 | 6,400.00 | 6,400.00 | 6,200.00 | 6,220.00 | 84,398 |
| 2024-12-11 | 6,300.00 | 6,300.00 | 6,200.00 | 6,260.00 | 119,817 |
| 2024-12-10 | 6,200.00 | 6,240.00 | 6,120.00 | 6,240.00 | 31,788 |
| 2024-12-09 | 6,260.00 | 6,300.00 | 6,180.00 | 6,200.00 | 83,089 |
| 2024-12-06 | 6,240.00 | 6,240.00 | 6,140.00 | 6,160.00 | 66,998 |
| 2024-12-05 | 6,180.00 | 6,180.00 | 6,100.00 | 6,140.00 | 36,105 |
| 2024-12-04 | 6,340.00 | 6,340.00 | 6,120.00 | 6,160.00 | 61,525 |
| 2024-12-03 | 6,200.00 | 6,380.00 | 6,000.00 | 6,220.00 | 60,450 |
| 2024-12-02 | 6,240.00 | 6,260.00 | 6,080.00 | 6,140.00 | 68,238 |
| 2024-11-29 | 6,360.00 | 6,360.00 | 6,160.00 | 6,240.00 | 65,603 |
| 2024-11-28 | 6,200.00 | 6,400.00 | 6,200.00 | 6,360.00 | 8,972 |
| 2024-11-27 | 6,220.00 | 6,300.00 | 6,140.00 | 6,200.00 | 15,538 |
| 2024-11-26 | 6,280.00 | 6,300.00 | 6,160.00 | 6,200.00 | 65,378 |
| 2024-11-25 | 6,300.00 | 6,340.00 | 6,240.00 | 6,280.00 | 59,507 |
| 2024-11-22 | 6,300.00 | 6,300.00 | 6,200.00 | 6,300.00 | 61,899 |
| 2024-11-21 | 6,060.00 | 6,180.00 | 6,040.00 | 6,160.00 | 85,029 |
| 2024-11-20 | 6,040.00 | 6,080.00 | 6,000.00 | 6,040.00 | 57,497 |
| 2024-11-19 | 6,060.00 | 6,060.00 | 5,940.00 | 6,040.00 | 58,375 |
| 2024-11-18 | 6,100.00 | 6,100.00 | 6,040.00 | 6,040.00 | 10,998 |
| 2024-11-15 | 6,260.00 | 6,260.00 | 6,040.00 | 6,100.00 | 255,382 |
| 2024-11-14 | 6,100.00 | 6,180.00 | 6,080.00 | 6,140.00 | 21,806 |
| 2024-11-13 | 6,120.00 | 6,120.00 | 6,040.00 | 6,100.00 | 1,667 |
| 2024-11-12 | 6,060.00 | 6,160.00 | 6,040.00 | 6,060.00 | 5,574 |
| 2024-11-11 | 6,160.00 | 6,280.00 | 6,120.00 | 6,160.00 | 4,681 |
| 2024-11-08 | 6,100.00 | 6,360.00 | 6,040.00 | 6,160.00 | 7,495 |
| 2024-11-07 | 6,080.00 | 6,100.00 | 5,960.00 | 6,080.00 | 7,316 |
| 2024-11-06 | 6,100.00 | 6,240.00 | 5,920.00 | 6,240.00 | 221,217 |
| 2024-11-05 | 6,020.00 | 6,100.00 | 5,900.00 | 6,100.00 | 8,496 |
| 2024-11-04 | 6,120.00 | 6,120.00 | 5,840.00 | 6,000.00 | 7,458 |
| 2024-11-01 | 6,120.00 | 6,120.00 | 5,960.00 | 6,120.00 | 879 |
| 2024-10-31 | 6,080.00 | 6,120.00 | 5,940.00 | 6,120.00 | 2,849 |
| 2024-10-30 | 5,940.00 | 6,000.00 | 5,920.00 | 5,950.00 | 36,713 |
| 2024-10-29 | 6,120.00 | 6,200.00 | 5,920.00 | 5,960.00 | 4,017 |
| 2024-10-28 | 6,000.00 | 6,180.00 | 6,000.00 | 6,100.00 | 1,883 |
| 2024-10-25 | 6,220.00 | 6,380.00 | 6,020.00 | 6,160.00 | 72,904 |
| 2024-10-24 | 6,200.00 | 6,200.00 | 5,960.00 | 6,080.00 | 83,379 |
| 2024-10-23 | 6,100.00 | 6,200.00 | 5,960.00 | 6,200.00 | 105,496 |
| 2024-10-22 | 5,960.00 | 5,960.00 | 5,920.00 | 5,960.00 | 2,086 |
| 2024-10-21 | 6,060.00 | 6,060.00 | 6,000.00 | 5,990.00 | 3,288 |
| 2024-10-18 | 71.00 | 73.80 | 71.00 | 72.80 | 74,305 |
| 2024-10-17 | 70.80 | 71.20 | 70.60 | 70.50 | 10,994 |
| 2024-10-16 | 71.00 | 71.00 | 70.20 | 70.80 | 2,944 |
| 2024-10-15 | 72.00 | 74.40 | 71.60 | 73.00 | 5,275 |
| 2024-10-14 | 71.40 | 71.60 | 71.40 | 72.90 | 1,628 |
| 2024-10-11 | 71.60 | 71.60 | 71.00 | 71.20 | 1,328 |
| 2024-10-10 | 71.00 | 71.40 | 71.00 | 71.40 | 5,420 |
| 2024-10-09 | 70.80 | 71.40 | 70.80 | 71.40 | 6,772 |
| 2024-10-08 | 69.60 | 70.20 | 69.60 | 69.50 | 2,761 |
| 2024-10-07 | 70.00 | 70.00 | 70.00 | 70.40 | 83,887 |
| 2024-10-04 | 70.60 | 70.60 | 69.20 | 70.60 | 4,633 |
| 2024-10-03 | 69.40 | 69.40 | 69.40 | 69.40 | 2,564 |
| 2024-10-02 | 69.80 | 70.00 | 69.80 | 70.00 | 739 |
| 2024-10-01 | 70.40 | 70.40 | 69.60 | 69.80 | 11,948 |
| 2024-09-30 | 70.80 | 70.80 | 70.40 | 70.60 | 52,260 |
| 2024-09-27 | 71.60 | 71.60 | 71.20 | 71.60 | 1,371 |
| 2024-09-26 | 71.20 | 71.40 | 70.60 | 70.60 | 2,286 |
| 2024-09-25 | 71.20 | 71.20 | 71.00 | 71.00 | 2,616 |
| 2024-09-24 | 72.20 | 72.20 | 71.80 | 71.80 | 2,569 |
| 2024-09-23 | 72.80 | 73.00 | 72.80 | 72.70 | 433 |
| 2024-09-20 | 72.20 | 72.40 | 72.20 | 72.40 | 82,027 |
| 2024-09-19 | 72.20 | 72.80 | 72.20 | 72.80 | 1,658 |
| 2024-09-18 | 74.10 | 74.10 | 73.30 | 73.30 | 1,725 |
| 2024-09-17 | 73.00 | 73.40 | 73.00 | 74.10 | 2,209 |
| 2024-09-16 | 73.60 | 73.60 | 73.40 | 73.40 | 68,521 |
| 2024-09-13 | 72.80 | 73.40 | 72.80 | 73.30 | 5,127 |
| 2024-09-12 | 72.40 | 72.60 | 72.40 | 72.60 | 3,288 |
| 2024-09-11 | 72.40 | 73.00 | 71.20 | 71.20 | 601 |
| 2024-09-10 | 72.80 | 73.00 | 72.60 | 73.00 | 1,531 |
| 2024-09-09 | 72.80 | 74.20 | 72.80 | 72.90 | 70,513 |
| 2024-09-06 | 73.40 | 73.40 | 72.60 | 72.80 | 13,751 |
| 2024-09-05 | 73.20 | 73.40 | 71.20 | 73.40 | 14,517 |
| 2024-09-04 | 72.80 | 72.80 | 70.40 | 71.50 | 15,382 |
| 2024-09-03 | 72.80 | 72.80 | 70.20 | 71.60 | 30,206 |
| 2024-09-02 | 73.00 | 73.00 | 70.20 | 70.20 | 768 |
| 2024-08-30 | 72.60 | 72.80 | 72.40 | 72.40 | 377 |
| 2024-08-29 | 72.40 | 72.40 | 72.00 | 72.00 | 1,747 |
| 2024-08-28 | 71.80 | 72.40 | 71.80 | 72.40 | 2,640 |
| 2024-08-27 | 69.40 | 71.20 | 69.40 | 71.30 | 1,904 |
| 2024-08-26 | 70.20 | 70.20 | 70.20 | 70.20 | 0 |
| 2024-08-23 | 70.20 | 70.60 | 69.40 | 70.20 | 33,766 |
| 2024-08-22 | 70.80 | 70.80 | 70.80 | 70.80 | 627 |
| 2024-08-21 | 69.40 | 70.40 | 69.40 | 69.80 | 2,527 |
| 2024-08-20 | 69.60 | 69.60 | 69.60 | 69.60 | 1,446 |
| 2024-08-19 | 69.60 | 69.70 | 69.60 | 69.70 | 2,562 |
| 2024-08-16 | 69.80 | 69.80 | 69.40 | 69.60 | 3,435 |
| 2024-08-15 | 68.00 | 70.00 | 68.00 | 70.00 | 5,848 |
| 2024-08-14 | 68.00 | 68.20 | 68.00 | 68.00 | 1,634 |
| 2024-08-13 | 67.80 | 69.00 | 67.80 | 69.00 | 3,236 |
| 2024-08-12 | 67.20 | 67.40 | 67.00 | 66.80 | 4,526 |
| 2024-08-09 | 66.60 | 68.60 | 66.60 | 66.80 | 1,786 |
| 2024-08-08 | 66.80 | 67.80 | 66.40 | 67.50 | 1,339 |
| 2024-08-07 | 67.60 | 68.00 | 65.80 | 68.00 | 3,400 |
| 2024-08-06 | 66.80 | 67.60 | 66.80 | 67.60 | 3,397 |
| 2024-08-05 | 67.00 | 67.40 | 66.40 | 66.40 | 5,453 |
| 2024-08-02 | 68.60 | 68.80 | 67.60 | 67.80 | 1,293 |
| 2024-08-01 | 68.00 | 69.00 | 66.20 | 68.60 | 2,833 |
| 2024-07-31 | 67.80 | 68.00 | 67.80 | 67.50 | 1,095 |
| 2024-07-30 | 68.00 | 68.20 | 68.00 | 68.20 | 971 |
| 2024-07-29 | 66.20 | 68.40 | 66.20 | 68.20 | 1,672 |
| 2024-07-26 | 68.00 | 68.00 | 67.80 | 67.00 | 698 |
| 2024-07-25 | 67.20 | 67.60 | 67.20 | 67.60 | 866 |
| 2024-07-24 | 67.20 | 67.20 | 66.40 | 66.60 | 1,969 |
| 2024-07-23 | 68.20 | 68.20 | 67.20 | 67.40 | 1,474 |
| 2024-07-22 | 68.40 | 68.40 | 67.60 | 67.60 | 1,649 |
| 2024-07-19 | 67.80 | 67.80 | 67.00 | 67.20 | 1,890 |
| 2024-07-18 | 67.80 | 68.20 | 67.80 | 68.00 | 1,890 |
| 2024-07-17 | 67.60 | 69.00 | 67.40 | 68.40 | 3,939 |
| 2024-07-16 | 67.20 | 68.80 | 67.00 | 67.40 | 7,835 |
| 2024-07-15 | 68.80 | 68.80 | 67.60 | 67.60 | 1,139 |
| 2024-07-12 | 67.80 | 68.80 | 67.80 | 68.80 | 2,307 |
| 2024-07-11 | 66.40 | 68.00 | 66.40 | 68.00 | 1,262 |
| 2024-07-10 | 66.80 | 67.00 | 66.80 | 66.80 | 39,187 |
| 2024-07-09 | 68.30 | 68.30 | 67.20 | 67.20 | 61,275 |
| 2024-07-08 | 68.00 | 68.00 | 68.00 | 68.30 | 2,128 |
| 2024-07-05 | 68.20 | 68.20 | 67.20 | 67.50 | 3,606 |
| 2024-07-04 | 67.80 | 67.80 | 67.80 | 68.90 | 75 |
| 2024-07-03 | 68.00 | 68.00 | 68.00 | 68.00 | 760 |
| 2024-07-02 | 68.00 | 68.20 | 68.00 | 68.20 | 1,548 |
| 2024-07-01 | 68.00 | 68.80 | 68.00 | 67.90 | 828 |
| 2024-06-28 | 68.40 | 68.60 | 68.00 | 68.20 | 3,873 |
| 2024-06-27 | 70.00 | 70.20 | 69.40 | 69.40 | 2,951 |
| 2024-06-26 | 70.20 | 70.80 | 70.20 | 70.80 | 3,643 |
| 2024-06-25 | 70.60 | 71.40 | 70.40 | 69.70 | 10,893 |
| 2024-06-24 | 70.20 | 70.40 | 70.20 | 70.40 | 736 |
| 2024-06-21 | 69.00 | 70.00 | 69.00 | 69.60 | 3,086 |
| 2024-06-20 | 68.80 | 68.80 | 68.80 | 68.80 | 8,601 |
| 2024-06-19 | 68.60 | 69.00 | 67.60 | 69.00 | 1,418 |
| 2024-06-18 | 70.00 | 70.00 | 67.80 | 67.80 | 17,279 |
| 2024-06-17 | 68.80 | 69.00 | 68.80 | 69.00 | 3,944 |
| 2024-06-14 | 69.20 | 69.40 | 69.00 | 69.40 | 3,783 |
| 2024-06-13 | 69.40 | 69.60 | 68.00 | 68.80 | 15,548 |
| 2024-06-12 | 68.80 | 69.00 | 68.80 | 68.80 | 1,929 |
| 2024-06-11 | 68.80 | 68.80 | 68.00 | 68.00 | 2,577 |
| 2024-06-10 | 68.80 | 68.80 | 68.80 | 68.80 | 2,582 |
| 2024-06-07 | 68.20 | 69.20 | 68.20 | 69.00 | 1,478 |
| 2024-06-06 | 68.40 | 68.80 | 67.60 | 68.80 | 3,395 |
| 2024-06-05 | 66.80 | 68.20 | 66.80 | 68.20 | 4,130 |
| 2024-06-04 | 68.20 | 68.20 | 67.60 | 67.80 | 8,528 |
| 2024-06-03 | 68.20 | 68.40 | 67.80 | 68.20 | 11,117 |
| 2024-05-31 | 67.00 | 67.00 | 66.80 | 66.80 | 2,322 |
| 2024-05-30 | 66.20 | 66.20 | 66.20 | 66.20 | 7,324 |
| 2024-05-29 | 67.20 | 67.20 | 65.60 | 65.60 | 3,622 |
| 2024-05-28 | 67.00 | 67.00 | 66.60 | 66.40 | 1,712 |
| 2024-05-27 | 68.00 | 68.00 | 68.00 | 68.00 | 0 |
| 2024-05-24 | 67.80 | 68.00 | 67.60 | 68.00 | 3,206 |
| 2024-05-23 | 67.80 | 68.00 | 67.80 | 68.00 | 1,075 |
| 2024-05-22 | 68.00 | 68.00 | 68.00 | 67.40 | 280 |
| 2024-05-21 | 67.80 | 68.20 | 67.80 | 68.20 | 93,905 |
| 2024-05-20 | 67.60 | 68.60 | 67.60 | 68.40 | 6,377 |
| 2024-05-17 | 68.60 | 68.60 | 68.40 | 68.40 | 2,027 |
| 2024-05-16 | 69.00 | 69.60 | 69.00 | 69.40 | 4,716 |
| 2024-05-15 | 69.00 | 69.00 | 69.00 | 69.00 | 1,712 |
| 2024-05-14 | 69.00 | 69.00 | 68.60 | 68.60 | 1,522 |
| 2024-05-13 | 68.40 | 69.20 | 68.40 | 69.00 | 9,099 |
| 2024-05-10 | 68.40 | 68.40 | 68.20 | 68.20 | 609 |
| 2024-05-09 | 67.80 | 68.20 | 67.20 | 68.00 | 1,941 |
| 2024-05-08 | 66.20 | 68.20 | 66.00 | 68.20 | 3,233 |
| 2024-05-07 | 67.80 | 67.80 | 66.80 | 67.20 | 1,346 |
| 2024-05-06 | 68.00 | 68.00 | 68.00 | 68.00 | 0 |
| 2024-05-03 | 66.20 | 68.00 | 66.20 | 68.00 | 2,537 |
| 2024-05-02 | 67.00 | 67.20 | 67.00 | 67.20 | 12,282 |
| 2024-05-01 | 68.00 | 68.00 | 66.60 | 67.20 | 862 |
| 2024-04-30 | 66.80 | 67.40 | 66.60 | 67.00 | 2,594 |
| 2024-04-29 | 67.20 | 67.40 | 66.00 | 66.60 | 3,025 |
| 2024-04-26 | 66.20 | 67.40 | 66.00 | 67.40 | 11,843 |
| 2024-04-25 | 65.60 | 67.20 | 65.40 | 66.00 | 6,940 |
| 2024-04-24 | 65.00 | 65.20 | 64.60 | 65.20 | 3,691 |
| 2024-04-23 | 64.60 | 64.60 | 64.60 | 64.60 | 7,876 |
| 2024-04-22 | 63.60 | 64.40 | 63.40 | 64.40 | 6,860 |
| 2024-04-19 | 62.60 | 63.00 | 62.40 | 63.00 | 3,469 |
| 2024-04-18 | 62.40 | 62.80 | 62.20 | 62.20 | 4,336 |
| 2024-04-17 | 62.40 | 62.60 | 62.20 | 62.20 | 4,765 |
| 2024-04-16 | 63.40 | 63.40 | 62.80 | 62.80 | 2,336 |
| 2024-04-15 | 63.40 | 63.40 | 63.20 | 63.20 | 4,012 |
| 2024-04-12 | 64.00 | 64.00 | 63.80 | 63.80 | 1,904 |
| 2024-04-11 | 63.40 | 63.40 | 63.20 | 62.80 | 3,435 |
| 2024-04-10 | 63.20 | 63.20 | 62.40 | 62.70 | 3,960 |
| 2024-04-09 | 62.40 | 62.80 | 62.40 | 62.90 | 8,634 |
| 2024-04-08 | 63.40 | 64.00 | 63.20 | 64.10 | 5,085 |
| 2024-04-05 | 63.60 | 63.80 | 63.20 | 63.80 | 3,032 |
| 2024-04-04 | 64.00 | 64.00 | 64.00 | 63.90 | 4,380 |
| 2024-04-03 | 64.00 | 64.40 | 63.40 | 64.20 | 6,876 |
| 2024-04-02 | 65.20 | 65.20 | 64.00 | 64.70 | 9,268 |
| 2024-04-01 | 66.00 | 66.00 | 66.00 | 66.00 | 0 |
| 2024-03-29 | 66.00 | 66.00 | 66.00 | 66.00 | 0 |
| 2024-03-28 | 66.50 | 66.50 | 65.50 | 66.00 | 3,842 |
| 2024-03-27 | 66.50 | 66.50 | 66.50 | 66.50 | 13,107 |
| 2024-03-26 | 66.50 | 67.00 | 66.00 | 67.00 | 9,454 |
| 2024-03-25 | 66.00 | 66.50 | 65.50 | 65.50 | 4,186 |
| 2024-03-22 | 66.00 | 66.00 | 65.50 | 65.25 | 8,757 |
| 2024-03-21 | 63.50 | 66.50 | 63.50 | 66.00 | 6,246 |
| 2024-03-20 | 65.50 | 65.50 | 65.00 | 65.00 | 3,813 |
| 2024-03-19 | 65.50 | 66.00 | 65.00 | 65.50 | 5,194 |
| 2024-03-18 | 65.00 | 66.50 | 65.00 | 66.00 | 3,609 |
| 2024-03-15 | 66.00 | 66.00 | 65.00 | 65.00 | 5,970 |
| 2024-03-14 | 66.50 | 66.50 | 64.50 | 65.75 | 7,439 |
| 2024-03-13 | 66.00 | 66.50 | 65.00 | 67.00 | 8,648 |
| 2024-03-12 | 65.00 | 66.00 | 65.00 | 66.00 | 8,157 |
| 2024-03-11 | 65.00 | 67.00 | 64.50 | 66.00 | 13,262 |
| 2024-03-08 | 64.50 | 66.50 | 64.50 | 65.00 | 5,972 |
| 2024-03-07 | 64.00 | 65.50 | 63.50 | 64.50 | 3,893 |
| 2024-03-06 | 63.50 | 66.00 | 63.50 | 64.00 | 5,502 |
| 2024-03-05 | 64.00 | 64.50 | 64.00 | 64.00 | 2,252 |
| 2024-03-04 | 63.50 | 63.50 | 63.50 | 63.50 | 3,426 |
| 2024-03-01 | 63.50 | 64.00 | 63.00 | 63.50 | 27,883 |
| 2024-02-29 | 64.00 | 64.00 | 63.50 | 63.50 | 2,142 |
| 2024-02-28 | 65.00 | 65.00 | 64.00 | 64.00 | 10,429 |
| 2024-02-27 | 66.00 | 66.00 | 65.00 | 65.00 | 4,372 |
| 2024-02-26 | 63.00 | 64.50 | 63.00 | 64.75 | 8,362 |
| 2024-02-23 | 62.50 | 63.00 | 62.00 | 62.50 | 8,042 |
| 2024-02-22 | 63.50 | 64.00 | 63.00 | 63.00 | 7,994 |
| 2024-02-21 | 63.25 | 63.25 | 63.00 | 63.00 | 4,744 |
| 2024-02-20 | 62.50 | 63.50 | 62.50 | 63.25 | 7,664 |
| 2024-02-19 | 63.00 | 63.00 | 62.00 | 63.00 | 5,312 |
| 2024-02-16 | 62.50 | 62.50 | 62.50 | 62.00 | 4,676 |
| 2024-02-15 | 62.00 | 62.50 | 62.00 | 62.00 | 38,611 |
| 2024-02-14 | 62.00 | 62.00 | 62.00 | 62.00 | 2,666 |
| 2024-02-13 | 62.50 | 62.50 | 62.00 | 62.00 | 2,939 |
| 2024-02-12 | 62.00 | 62.50 | 62.00 | 62.50 | 9,184 |
| 2024-02-09 | 62.00 | 62.00 | 61.50 | 61.75 | 21,331 |
| 2024-02-08 | 62.00 | 62.50 | 62.00 | 63.00 | 7,672 |
| 2024-02-07 | 64.00 | 64.00 | 62.50 | 62.50 | 26,296 |
| 2024-02-06 | 64.00 | 64.00 | 64.00 | 64.00 | 5,900 |
| 2024-02-05 | 65.00 | 65.00 | 62.50 | 64.00 | 7,176 |
| 2024-02-02 | 64.50 | 64.50 | 63.50 | 64.25 | 4,484 |
| 2024-02-01 | 64.00 | 64.00 | 64.00 | 64.00 | 3,831 |
| 2024-01-31 | 64.50 | 64.50 | 64.00 | 64.25 | 80,186 |
| 2024-01-30 | 63.75 | 63.75 | 63.75 | 63.75 | 64,993 |
| 2024-01-29 | 63.00 | 63.75 | 63.00 | 63.75 | 2,513 |
| 2024-01-26 | 63.00 | 63.50 | 62.50 | 63.00 | 4,053 |
| 2024-01-25 | 62.50 | 62.50 | 62.00 | 62.00 | 3,107 |
| 2024-01-24 | 62.00 | 62.50 | 62.00 | 61.75 | 8,108 |
| 2024-01-23 | 61.50 | 61.50 | 61.00 | 61.25 | 2,810 |
| 2024-01-22 | 61.50 | 61.50 | 61.50 | 61.50 | 4,450 |
| 2024-01-19 | 61.50 | 62.00 | 61.50 | 62.00 | 5,077 |
| 2024-01-18 | 61.50 | 61.50 | 61.50 | 61.50 | 2,117 |
| 2024-01-17 | 61.50 | 62.00 | 61.50 | 62.00 | 17,505 |
| 2024-01-16 | 61.50 | 62.00 | 61.50 | 62.25 | 4,169 |
| 2024-01-15 | 61.00 | 61.00 | 60.75 | 60.75 | 900 |
| 2024-01-12 | 60.00 | 61.50 | 60.00 | 61.00 | 2,522 |
| 2024-01-11 | 59.75 | 59.75 | 59.50 | 59.50 | 4,723 |
| 2024-01-10 | 60.00 | 60.00 | 59.75 | 59.75 | 9,454 |
| 2024-01-09 | 60.00 | 60.00 | 60.00 | 60.00 | 26,181 |
| 2024-01-08 | 59.00 | 60.00 | 59.00 | 60.00 | 5,508 |
| 2024-01-05 | 59.50 | 60.00 | 59.50 | 59.50 | 4,150 |
| 2024-01-04 | 60.00 | 60.50 | 59.50 | 60.50 | 4,914 |
| 2024-01-03 | 61.00 | 61.00 | 61.00 | 61.00 | 57,197 |
| 2024-01-02 | 60.50 | 61.00 | 60.50 | 61.00 | 5,697 |
| 2024-01-01 | 59.50 | 59.50 | 59.50 | 59.50 | 0 |
| 2023-12-29 | 60.50 | 60.50 | 60.50 | 59.50 | 54,794 |
| 2023-12-28 | 60.00 | 60.00 | 60.00 | 60.25 | 62,755 |
| 2023-12-27 | 59.50 | 59.75 | 59.50 | 59.75 | 54,719 |
| 2023-12-26 | 59.50 | 59.50 | 59.50 | 59.50 | 0 |
| 2023-12-25 | 59.50 | 59.50 | 59.50 | 59.50 | 0 |
| 2023-12-22 | 59.50 | 59.50 | 59.50 | 59.50 | 58,670 |
| 2023-12-21 | 59.00 | 59.00 | 59.00 | 59.50 | 10,848 |
| 2023-12-20 | 59.25 | 59.75 | 59.25 | 59.75 | 7,542 |
| 2023-12-19 | 59.25 | 59.25 | 59.25 | 59.25 | 18,041 |
| 2023-12-18 | 58.50 | 59.25 | 58.50 | 59.25 | 18,132 |
| 2023-12-15 | 59.50 | 59.50 | 58.50 | 58.50 | 13,803 |
| 2023-12-14 | 59.50 | 60.00 | 59.50 | 59.50 | 5,860 |
| 2023-12-13 | 60.00 | 60.00 | 59.50 | 59.75 | 39,595 |
| 2023-12-12 | 59.00 | 59.00 | 58.50 | 59.25 | 5,242 |
| 2023-12-11 | 58.50 | 59.50 | 58.50 | 59.25 | 105,020 |
| 2023-12-08 | 59.00 | 59.00 | 57.00 | 59.50 | 82,295 |
| 2023-12-07 | 59.00 | 59.50 | 59.00 | 59.50 | 4,905 |
| 2023-12-06 | 58.00 | 58.00 | 58.00 | 58.00 | 4,184 |
| 2023-12-05 | 56.50 | 57.00 | 56.50 | 57.00 | 4,306 |
| 2023-12-04 | 56.00 | 57.00 | 56.00 | 56.50 | 5,120 |
| 2023-12-01 | 56.00 | 56.00 | 56.00 | 55.00 | 3,350 |
| 2023-11-30 | 54.50 | 55.50 | 54.00 | 55.00 | 49,687 |
| 2023-11-29 | 55.00 | 55.00 | 55.00 | 55.00 | 1,907 |
| 2023-11-28 | 55.00 | 55.00 | 54.00 | 54.00 | 5,252 |
| 2023-11-27 | 56.50 | 56.50 | 56.00 | 56.00 | 1,431 |
| 2023-11-24 | 56.00 | 56.50 | 56.00 | 56.50 | 2,082 |
| 2023-11-23 | 56.00 | 56.25 | 56.00 | 56.25 | 638 |
| 2023-11-22 | 56.00 | 56.00 | 56.00 | 56.00 | 2,970 |
| 2023-11-21 | 56.00 | 56.50 | 55.50 | 55.50 | 7,662 |
| 2023-11-20 | 55.00 | 55.50 | 55.00 | 55.50 | 13,978 |
| 2023-11-17 | 55.00 | 55.00 | 55.00 | 55.00 | 2,205 |
| 2023-11-16 | 57.00 | 57.00 | 55.00 | 55.00 | 2,834 |
| 2023-11-15 | 56.50 | 57.00 | 56.00 | 57.00 | 21,134 |
| 2023-11-14 | 56.50 | 56.50 | 56.50 | 56.25 | 3,119 |
| 2023-11-13 | 57.00 | 57.00 | 57.00 | 57.00 | 5,469 |
| 2023-11-10 | 56.00 | 57.00 | 55.50 | 57.00 | 9,043 |
| 2023-11-09 | 57.00 | 57.00 | 56.75 | 56.75 | 4,458 |
| 2023-11-08 | 57.00 | 57.00 | 57.00 | 57.00 | 3,015 |
| 2023-11-07 | 57.00 | 57.50 | 57.00 | 57.00 | 14,975 |
| 2023-11-06 | 56.50 | 56.50 | 56.50 | 56.25 | 2,871 |
| 2023-11-03 | 56.00 | 57.00 | 56.00 | 57.00 | 4,922 |
| 2023-11-02 | 55.50 | 55.50 | 55.50 | 55.50 | 4,599 |
| 2023-11-01 | 54.00 | 56.00 | 54.00 | 55.50 | 6,021 |
| 2023-10-31 | 55.50 | 55.50 | 55.50 | 55.50 | 66,811 |
| 2023-10-30 | 55.00 | 55.00 | 55.00 | 55.25 | 1,425 |
| 2023-10-27 | 55.25 | 55.25 | 55.25 | 55.25 | 3,144 |
| 2023-10-26 | 55.50 | 55.50 | 55.50 | 55.25 | 3,686 |
| 2023-10-25 | 55.00 | 55.00 | 55.00 | 55.00 | 47,598 |
| 2023-10-24 | 54.00 | 54.50 | 54.00 | 55.00 | 9,890 |
| 2023-10-23 | 53.50 | 54.00 | 53.50 | 53.50 | 5,843 |
| 2023-10-20 | 55.00 | 55.00 | 54.75 | 54.75 | 22,664 |
| 2023-10-19 | 55.00 | 55.00 | 55.00 | 55.00 | 11,493 |
| 2023-10-18 | 55.25 | 55.50 | 55.25 | 55.50 | 5,172 |
| 2023-10-17 | 55.50 | 55.50 | 55.25 | 55.25 | 25,611 |
| 2023-10-16 | 55.00 | 56.00 | 55.00 | 55.50 | 7,451 |
| 2023-10-13 | 55.00 | 55.00 | 54.50 | 54.50 | 18,400 |
| 2023-10-12 | 54.50 | 54.50 | 54.50 | 55.00 | 2,131 |
| 2023-10-11 | 55.50 | 55.50 | 54.00 | 54.50 | 19,194 |
| 2023-10-10 | 55.50 | 55.50 | 55.50 | 55.50 | 44,757 |
| 2023-10-09 | 55.00 | 55.50 | 54.50 | 55.00 | 4,207 |
| 2023-10-06 | 56.00 | 56.50 | 54.50 | 54.00 | 25,390 |
| 2023-10-05 | 57.50 | 58.00 | 57.50 | 57.00 | 6,632 |
| 2023-10-04 | 56.50 | 57.00 | 56.50 | 57.00 | 6,387 |
| 2023-10-03 | 59.50 | 59.50 | 58.00 | 57.50 | 10,588 |
| 2023-10-02 | 59.00 | 59.00 | 58.50 | 58.50 | 7,077 |
| 2023-09-29 | 59.50 | 59.50 | 59.50 | 59.50 | 6,636 |
| 2023-09-28 | 59.75 | 59.75 | 59.50 | 59.50 | 24,533 |
| 2023-09-27 | 59.50 | 59.50 | 59.00 | 59.75 | 6,230 |
| 2023-09-26 | 59.50 | 59.50 | 59.00 | 59.00 | 40,735 |
| 2023-09-25 | 60.00 | 60.00 | 60.00 | 60.00 | 20,779 |
| 2023-09-22 | 60.00 | 60.00 | 59.75 | 59.75 | 1,426 |
| 2023-09-21 | 59.50 | 60.00 | 59.50 | 60.00 | 8,074 |
| 2023-09-20 | 59.50 | 59.50 | 59.50 | 59.00 | 3,726 |
| 2023-09-19 | 59.00 | 59.00 | 58.50 | 58.75 | 18,359 |
| 2023-09-18 | 58.75 | 58.75 | 58.75 | 58.75 | 3,550 |
| 2023-09-15 | 59.00 | 59.00 | 59.00 | 58.75 | 19,182 |
| 2023-09-14 | 58.00 | 58.50 | 58.00 | 58.50 | 5,072 |
| 2023-09-13 | 57.50 | 57.50 | 57.50 | 57.50 | 2,567 |
| 2023-09-12 | 57.75 | 57.75 | 57.75 | 57.75 | 27,031 |
| 2023-09-11 | 57.75 | 57.75 | 57.75 | 57.75 | 2,811 |
| 2023-09-08 | 57.50 | 57.50 | 57.50 | 57.75 | 3,356 |
| 2023-09-07 | 58.50 | 59.00 | 58.50 | 59.00 | 3,095 |
| 2023-09-06 | 57.75 | 57.75 | 57.75 | 57.75 | 2,055 |
| 2023-09-05 | 58.00 | 58.00 | 58.00 | 57.75 | 6,819 |
| 2023-09-04 | 58.50 | 58.50 | 58.25 | 58.25 | 1,626 |
| 2023-09-01 | 58.50 | 58.50 | 58.00 | 58.50 | 3,438 |
| 2023-08-31 | 59.00 | 59.50 | 59.00 | 59.50 | 2,688 |
| 2023-08-30 | 57.50 | 59.00 | 57.50 | 59.00 | 2,723 |
| 2023-08-29 | 57.50 | 57.50 | 57.50 | 57.50 | 24,497 |
| 2023-08-28 | 58.75 | 58.75 | 58.75 | 58.75 | 0 |
| 2023-08-25 | 58.75 | 58.75 | 58.75 | 58.75 | 1,666 |
| 2023-08-24 | 58.50 | 58.50 | 58.50 | 58.75 | 85 |
| 2023-08-23 | 58.00 | 58.00 | 58.00 | 58.00 | 2,561 |
| 2023-08-22 | 57.25 | 57.25 | 57.25 | 57.25 | 6,192 |
| 2023-08-21 | 57.50 | 57.50 | 57.25 | 57.25 | 4,718 |
| 2023-08-18 | 57.50 | 57.50 | 57.50 | 57.50 | 2,566 |
| 2023-08-17 | 57.50 | 57.50 | 57.50 | 57.50 | 3,877 |
| 2023-08-16 | 58.25 | 58.25 | 58.25 | 58.25 | 6,948 |
| 2023-08-15 | 58.25 | 58.25 | 58.25 | 58.25 | 5,469 |
| 2023-08-14 | 58.25 | 58.25 | 58.25 | 58.25 | 4,656 |
| 2023-08-11 | 58.75 | 58.75 | 58.25 | 58.25 | 11,259 |
| 2023-08-10 | 58.50 | 58.50 | 58.50 | 58.75 | 5,734 |
| 2023-08-09 | 59.25 | 59.25 | 59.00 | 59.00 | 7,937 |
| 2023-08-08 | 59.00 | 59.00 | 59.00 | 59.25 | 11,684 |
| 2023-08-07 | 58.25 | 58.25 | 58.25 | 58.25 | 4,693 |
| 2023-08-04 | 58.75 | 58.75 | 58.25 | 58.25 | 7,532 |
| 2023-08-03 | 60.50 | 60.50 | 57.50 | 58.75 | 18,956 |
| 2023-08-02 | 59.50 | 60.00 | 59.50 | 60.25 | 9,044 |
| 2023-08-01 | 57.50 | 57.50 | 57.50 | 57.50 | 3,545 |
| 2023-07-31 | 57.50 | 57.50 | 57.50 | 57.50 | 1,576 |
| 2023-07-28 | 58.00 | 58.00 | 58.00 | 58.25 | 5,604 |
| 2023-07-27 | 58.50 | 58.75 | 58.50 | 58.75 | 5,765 |
| 2023-07-26 | 58.75 | 58.75 | 58.50 | 58.50 | 2,910 |
| 2023-07-25 | 59.00 | 59.00 | 59.00 | 58.75 | 4,260 |
| 2023-07-24 | 58.00 | 58.00 | 58.00 | 58.25 | 12,086 |
| 2023-07-21 | 58.50 | 58.50 | 58.50 | 58.75 | 5,133 |
| 2023-07-20 | 57.50 | 57.75 | 57.50 | 57.75 | 24,118 |
| 2023-07-19 | 58.50 | 58.50 | 57.50 | 57.50 | 3,779 |
| 2023-07-18 | 58.00 | 58.50 | 58.00 | 57.75 | 15,455 |
| 2023-07-17 | 58.50 | 58.50 | 58.50 | 58.50 | 16,438 |
| 2023-07-14 | 58.50 | 58.50 | 58.50 | 58.50 | 2,441 |
| 2023-07-13 | 58.25 | 58.25 | 57.75 | 57.75 | 45,879 |
| 2023-07-12 | 57.75 | 58.25 | 57.75 | 58.25 | 21,248 |
| 2023-07-11 | 58.50 | 58.50 | 58.00 | 57.75 | 8,937 |
| 2023-07-10 | 61.00 | 61.00 | 59.00 | 58.75 | 8,709 |
| 2023-07-07 | 60.00 | 60.00 | 59.00 | 59.50 | 12,000 |
| 2023-07-06 | 60.00 | 60.00 | 60.00 | 60.00 | 6,660 |
| 2023-07-05 | 60.00 | 60.00 | 60.00 | 60.00 | 6,063 |
| 2023-07-04 | 59.25 | 59.25 | 58.75 | 58.75 | 3,232 |
| 2023-07-03 | 59.00 | 59.25 | 59.00 | 59.25 | 1,126 |
| 2023-06-30 | 59.25 | 59.25 | 59.00 | 59.00 | 25,786 |
| 2023-06-29 | 59.25 | 59.25 | 59.25 | 59.25 | 10,207 |
| 2023-06-28 | 59.25 | 59.25 | 59.25 | 59.25 | 4,345 |
| 2023-06-27 | 58.50 | 58.50 | 58.50 | 59.25 | 9,514 |
| 2023-06-26 | 60.00 | 60.00 | 58.50 | 58.50 | 4,297 |
| 2023-06-23 | 58.50 | 60.00 | 58.50 | 60.00 | 4,674 |
| 2023-06-22 | 60.00 | 60.00 | 59.00 | 59.50 | 6,164 |
| 2023-06-21 | 59.50 | 59.50 | 59.50 | 59.75 | 4,630 |
| 2023-06-20 | 60.50 | 60.50 | 60.25 | 60.25 | 30,539 |
| 2023-06-19 | 60.00 | 60.50 | 60.00 | 60.50 | 5,842 |
| 2023-06-16 | 60.00 | 60.00 | 59.50 | 60.00 | 9,010 |
| 2023-06-15 | 61.00 | 61.00 | 61.00 | 60.75 | 10,476 |
| 2023-06-14 | 60.50 | 61.00 | 60.50 | 60.50 | 10,351 |
| 2023-06-13 | 60.50 | 60.50 | 60.50 | 60.50 | 17,436 |
| 2023-06-12 | 59.50 | 59.50 | 59.50 | 59.50 | 4,554 |
| 2023-06-09 | 59.00 | 59.50 | 59.00 | 58.50 | 6,124 |
| 2023-06-08 | 58.50 | 58.50 | 58.50 | 58.50 | 7,620 |
| 2023-06-07 | 59.50 | 59.50 | 59.50 | 58.75 | 4,222 |
| 2023-06-06 | 59.00 | 59.00 | 58.50 | 58.50 | 6,947 |
| 2023-06-05 | 59.00 | 59.00 | 59.00 | 59.00 | 49,946 |
| 2023-06-02 | 58.50 | 58.50 | 58.50 | 59.00 | 36,357 |
| 2023-06-01 | 57.75 | 58.25 | 57.75 | 58.25 | 9,954 |
| 2023-05-31 | 58.00 | 58.00 | 57.50 | 57.75 | 12,943 |
| 2023-05-30 | 58.00 | 58.00 | 58.00 | 58.75 | 34,548 |
| 2023-05-29 | 59.00 | 59.00 | 59.00 | 59.00 | 0 |
| 2023-05-26 | 59.00 | 59.00 | 59.00 | 59.00 | 31,307 |
| 2023-05-25 | 59.50 | 59.50 | 59.00 | 59.00 | 12,349 |
| 2023-05-24 | 59.00 | 59.00 | 59.00 | 59.00 | 30,511 |
| 2023-05-23 | 61.25 | 61.25 | 59.50 | 59.50 | 9,848 |
| 2023-05-22 | 61.00 | 61.25 | 61.00 | 61.25 | 29,664 |
| 2023-05-19 | 61.00 | 61.00 | 61.00 | 61.00 | 1,178 |
| 2023-05-18 | 62.50 | 62.50 | 61.00 | 62.00 | 46,939 |
| 2023-05-17 | 61.50 | 61.50 | 61.50 | 61.50 | 41,283 |
| 2023-05-16 | 61.50 | 61.50 | 61.00 | 61.00 | 23,165 |
| 2023-05-15 | 60.50 | 61.50 | 60.50 | 61.50 | 6,555 |
| 2023-05-12 | 60.00 | 61.00 | 60.00 | 61.00 | 8,999 |
| 2023-05-11 | 60.00 | 60.00 | 60.00 | 59.50 | 30,421 |
| 2023-05-10 | 60.00 | 60.00 | 60.00 | 60.00 | 23,156 |
| 2023-05-09 | 59.75 | 60.00 | 59.75 | 60.00 | 3,147 |
| 2023-05-08 | 59.75 | 59.75 | 59.75 | 59.75 | 0 |
| 2023-05-05 | 59.25 | 59.75 | 59.25 | 59.75 | 6,485 |
| 2023-05-04 | 58.00 | 60.00 | 58.00 | 59.25 | 7,727 |
| 2023-05-03 | 58.50 | 59.25 | 58.50 | 59.25 | 2,948 |
| 2023-05-02 | 58.50 | 59.50 | 58.50 | 58.50 | 96,217 |
| 2023-05-01 | 58.00 | 58.00 | 58.00 | 58.00 | 0 |
| 2023-04-28 | 58.00 | 58.00 | 58.00 | 58.00 | 2,683 |
| 2023-04-27 | 58.00 | 58.00 | 58.00 | 58.00 | 3,504 |
| 2023-04-26 | 57.50 | 57.50 | 57.50 | 58.00 | 3,186 |
| 2023-04-25 | 57.50 | 57.50 | 57.50 | 58.00 | 7,009 |
| 2023-04-24 | 56.25 | 56.25 | 56.25 | 56.25 | 10,929 |
| 2023-04-21 | 54.50 | 54.50 | 54.50 | 56.25 | 19,300 |
| 2023-04-20 | 57.00 | 57.00 | 57.00 | 57.00 | 3,248 |
| 2023-04-19 | 55.50 | 57.00 | 55.50 | 57.00 | 9,151 |
| 2023-04-18 | 55.50 | 55.50 | 55.00 | 55.00 | 9,780 |
| 2023-04-17 | 54.50 | 55.50 | 54.50 | 55.50 | 21,123 |
| 2023-04-14 | 53.75 | 54.25 | 53.75 | 54.25 | 8,047 |
| 2023-04-13 | 53.50 | 53.50 | 53.50 | 53.75 | 2,224 |
| 2023-04-12 | 53.75 | 53.75 | 53.75 | 53.75 | 7,335 |
| 2023-04-11 | 53.50 | 53.50 | 53.50 | 53.75 | 32,889 |
| 2023-04-10 | 53.75 | 53.75 | 53.75 | 53.75 | 0 |
| 2023-04-07 | 53.75 | 53.75 | 53.75 | 53.75 | 0 |
| 2023-04-06 | 53.75 | 53.75 | 53.75 | 53.75 | 5,053 |
| 2023-04-05 | 53.00 | 54.50 | 53.00 | 53.75 | 3,815 |
| 2023-04-04 | 52.50 | 52.50 | 52.50 | 52.50 | 49,063 |
| 2023-04-03 | 54.50 | 54.50 | 54.00 | 53.75 | 2,686 |
| 2023-03-31 | 54.20 | 54.20 | 54.20 | 54.40 | 2,633 |
| 2023-03-30 | 53.30 | 53.50 | 53.30 | 53.50 | 136,637 |
| 2023-03-29 | 55.00 | 55.00 | 53.20 | 53.30 | 13,091 |
| 2023-03-28 | 53.00 | 53.00 | 53.00 | 53.00 | 42,732 |
| 2023-03-27 | 52.60 | 53.00 | 52.60 | 53.00 | 1,273 |
| 2023-03-24 | 52.40 | 52.60 | 52.40 | 52.60 | 2,314 |
| 2023-03-23 | 52.80 | 52.80 | 52.60 | 52.40 | 9,406 |
| 2023-03-22 | 52.40 | 53.20 | 52.40 | 53.20 | 4,068 |
| 2023-03-21 | 52.20 | 52.20 | 52.20 | 52.40 | 6,675 |
| 2023-03-20 | 52.00 | 52.20 | 52.00 | 52.00 | 49,245 |
| 2023-03-17 | 52.60 | 52.60 | 52.60 | 51.70 | 5,074 |
| 2023-03-16 | 52.40 | 52.80 | 52.40 | 52.80 | 6,714 |
| 2023-03-15 | 52.40 | 52.40 | 52.40 | 52.40 | 11,551 |
| 2023-03-14 | 51.40 | 52.00 | 51.40 | 52.70 | 10,183 |
| 2023-03-13 | 51.00 | 51.00 | 51.00 | 51.10 | 8,969 |
| 2023-03-10 | 51.40 | 51.40 | 51.00 | 51.00 | 5,487 |
| 2023-03-09 | 52.10 | 52.10 | 51.40 | 51.40 | 6,134 |
| 2023-03-08 | 52.00 | 52.10 | 52.00 | 52.10 | 3,835 |
| 2023-03-07 | 52.20 | 52.20 | 52.00 | 52.00 | 3,365 |
| 2023-03-06 | 52.40 | 52.40 | 52.20 | 52.20 | 2,756 |
| 2023-03-03 | 52.40 | 52.40 | 52.40 | 52.40 | 2,437 |
| 2023-03-02 | 52.40 | 52.40 | 52.40 | 52.30 | 21,847 |
| 2023-03-01 | 52.40 | 52.40 | 52.40 | 50.80 | 4,132 |
| 2023-02-28 | 52.60 | 52.60 | 52.60 | 52.30 | 5,160 |
| 2023-02-27 | 52.60 | 52.80 | 52.60 | 53.00 | 4,497 |
| 2023-02-24 | 52.40 | 52.40 | 52.30 | 52.30 | 82,069 |
| 2023-02-23 | 51.40 | 52.40 | 51.40 | 52.40 | 50,127 |
| 2023-02-22 | 51.10 | 51.40 | 51.10 | 51.40 | 2,023 |
| 2023-02-21 | 52.60 | 52.60 | 52.20 | 51.10 | 79,669 |
| 2023-02-20 | 52.60 | 52.80 | 52.60 | 52.80 | 4,104 |
| 2023-02-17 | 52.60 | 52.60 | 52.20 | 52.60 | 17,232 |
| 2023-02-16 | 52.20 | 53.00 | 52.20 | 53.00 | 11,392 |
| 2023-02-15 | 52.20 | 53.00 | 52.20 | 52.60 | 7,868 |
| 2023-02-14 | 52.40 | 52.60 | 52.40 | 52.60 | 5,339 |
| 2023-02-13 | 52.00 | 52.00 | 52.00 | 52.00 | 3,485 |
| 2023-02-10 | 51.40 | 51.40 | 51.20 | 51.40 | 23,440 |
| 2023-02-09 | 51.40 | 51.80 | 51.40 | 51.80 | 9,330 |
| 2023-02-08 | 51.20 | 51.40 | 51.20 | 51.40 | 3,045 |
| 2023-02-07 | 51.40 | 51.40 | 51.20 | 51.20 | 6,334 |
| 2023-02-06 | 51.50 | 51.50 | 51.40 | 51.40 | 5,539 |
| 2023-02-03 | 51.40 | 51.50 | 51.40 | 51.50 | 2,342 |
| 2023-02-02 | 51.20 | 51.40 | 51.20 | 51.40 | 6,887 |
| 2023-02-01 | 51.20 | 51.20 | 51.20 | 51.20 | 3,535 |
| 2023-01-31 | 51.00 | 51.20 | 51.00 | 51.20 | 7,062 |
| 2023-01-30 | 50.80 | 51.00 | 50.80 | 51.00 | 13,309 |
| 2023-01-27 | 51.20 | 51.20 | 50.80 | 50.80 | 9,612 |
| 2023-01-26 | 51.20 | 51.20 | 51.20 | 51.20 | 2,561 |
| 2023-01-25 | 50.90 | 50.90 | 50.80 | 50.80 | 12,782 |
| 2023-01-24 | 51.20 | 51.20 | 50.90 | 50.90 | 16,437 |
| 2023-01-23 | 51.40 | 51.40 | 51.20 | 51.20 | 19,441 |
| 2023-01-20 | 51.20 | 51.20 | 51.20 | 51.40 | 4,472 |
| 2023-01-19 | 52.20 | 52.20 | 52.20 | 52.00 | 16,647 |
| 2023-01-18 | 52.80 | 52.80 | 52.60 | 52.30 | 6,151 |
| 2023-01-17 | 53.20 | 53.20 | 53.20 | 53.10 | 9,297 |
| 2023-01-16 | 51.90 | 52.10 | 51.90 | 52.10 | 10,690 |
| 2023-01-13 | 51.90 | 51.90 | 51.90 | 51.90 | 7,518 |
| 2023-01-12 | 52.40 | 52.40 | 52.20 | 51.90 | 11,832 |
| 2023-01-11 | 51.90 | 51.90 | 51.80 | 51.80 | 9,378 |
| 2023-01-10 | 52.40 | 52.40 | 52.00 | 51.90 | 5,611 |
| 2023-01-09 | 53.40 | 53.40 | 53.00 | 52.70 | 5,874 |
| 2023-01-06 | 53.20 | 53.20 | 53.20 | 53.10 | 3,209 |
| 2023-01-05 | 52.10 | 53.10 | 52.10 | 53.10 | 11,276 |
| 2023-01-04 | 51.70 | 52.10 | 51.70 | 52.10 | 43,840 |
| 2023-01-03 | 51.80 | 52.00 | 51.80 | 51.70 | 3,188 |
| 2023-01-02 | 52.00 | 52.00 | 52.00 | 52.00 | 0 |
| 2022-12-30 | 52.00 | 52.00 | 52.00 | 52.00 | 818 |
| 2022-12-29 | 52.40 | 52.40 | 52.00 | 52.00 | 4,185 |
| 2022-12-28 | 56.00 | 56.00 | 52.00 | 52.20 | 6,366 |
| 2022-12-27 | 52.00 | 52.00 | 52.00 | 52.00 | 0 |
| 2022-12-26 | 52.00 | 52.00 | 52.00 | 52.00 | 0 |
| 2022-12-23 | 51.90 | 52.00 | 51.90 | 52.00 | 3,412 |
| 2022-12-22 | 52.10 | 52.10 | 51.90 | 51.90 | 3,415 |
| 2022-12-21 | 50.80 | 51.00 | 50.80 | 52.10 | 18,092 |
| 2022-12-20 | 50.60 | 50.60 | 50.60 | 50.50 | 25,570 |
| 2022-12-19 | 50.60 | 51.10 | 50.60 | 51.10 | 6,672 |
| 2022-12-16 | 50.60 | 50.60 | 50.60 | 50.60 | 31,483 |
| 2022-12-15 | 50.60 | 50.60 | 50.40 | 50.10 | 4,216 |
| 2022-12-14 | 51.80 | 51.80 | 51.80 | 51.60 | 32,149 |
| 2022-12-13 | 51.60 | 52.00 | 51.60 | 52.10 | 12,093 |
| 2022-12-12 | 50.80 | 51.00 | 50.80 | 51.00 | 1,924 |
| 2022-12-09 | 50.50 | 50.80 | 50.50 | 50.80 | 6,079 |
| 2022-12-08 | 50.15 | 50.50 | 50.15 | 50.50 | 4,903 |
| 2022-12-07 | 49.75 | 50.15 | 49.75 | 50.15 | 8,859 |
| 2022-12-06 | 50.40 | 50.40 | 49.75 | 49.75 | 2,638 |
| 2022-12-05 | 51.00 | 51.00 | 50.40 | 50.40 | 23,932 |
| 2022-12-02 | 51.20 | 51.40 | 51.20 | 51.40 | 7,786 |
| 2022-12-01 | 51.20 | 51.20 | 50.40 | 51.20 | 22,333 |
| 2022-11-30 | 50.40 | 50.40 | 49.60 | 50.15 | 9,101 |
| 2022-11-29 | 50.90 | 50.90 | 50.15 | 50.15 | 10,670 |
| 2022-11-28 | 50.60 | 50.80 | 50.40 | 50.90 | 14,929 |
| 2022-11-25 | 50.80 | 50.80 | 50.60 | 50.60 | 13,359 |
| 2022-11-24 | 50.80 | 50.80 | 50.80 | 50.80 | 3,781 |
| 2022-11-23 | 50.80 | 50.80 | 50.80 | 50.80 | 3,568 |
| 2022-11-22 | 50.40 | 50.40 | 50.40 | 50.20 | 6,130 |
| 2022-11-21 | 49.05 | 49.60 | 49.05 | 49.60 | 12,637 |
| 2022-11-18 | 48.90 | 49.10 | 48.90 | 49.05 | 8,555 |
| 2022-11-17 | 48.20 | 48.40 | 48.20 | 48.40 | 5,241 |
| 2022-11-16 | 50.50 | 50.50 | 49.05 | 49.05 | 7,894 |
| 2022-11-15 | 50.00 | 50.60 | 50.00 | 50.50 | 11,832 |
| 2022-11-14 | 49.55 | 50.00 | 49.55 | 50.00 | 7,991 |
| 2022-11-11 | 50.60 | 50.60 | 50.60 | 49.55 | 41,507 |
| 2022-11-10 | 49.55 | 50.00 | 49.55 | 50.00 | 19,285 |
| 2022-11-09 | 49.10 | 49.55 | 49.10 | 49.55 | 4,414 |
| 2022-11-08 | 48.95 | 49.10 | 48.95 | 49.10 | 13,492 |
| 2022-11-07 | 48.65 | 48.95 | 48.65 | 48.95 | 9,523 |
| 2022-11-04 | 48.15 | 48.65 | 48.15 | 48.65 | 38,180 |
| 2022-11-03 | 48.15 | 48.15 | 48.15 | 48.15 | 13,762 |
| 2022-11-02 | 47.85 | 48.15 | 47.85 | 48.15 | 14,479 |
| 2022-11-01 | 48.40 | 48.40 | 47.90 | 47.85 | 5,323 |
| 2022-10-31 | 47.20 | 47.95 | 47.20 | 47.95 | 4,788 |
| 2022-10-28 | 47.30 | 47.30 | 47.30 | 47.20 | 8,796 |
| 2022-10-27 | 46.80 | 46.80 | 46.80 | 46.75 | 4,927 |
| 2022-10-26 | 46.80 | 46.80 | 46.80 | 46.95 | 9,802 |
| 2022-10-25 | 46.75 | 46.80 | 46.75 | 46.80 | 13,561 |
| 2022-10-24 | 45.60 | 46.75 | 45.60 | 46.75 | 6,236 |
| 2022-10-21 | 45.60 | 45.60 | 45.60 | 45.60 | 2,291 |
| 2022-10-20 | 46.20 | 46.20 | 46.20 | 45.60 | 2,168 |
| 2022-10-19 | 46.50 | 46.60 | 46.50 | 46.25 | 6,434 |
| 2022-10-18 | 47.70 | 47.70 | 47.70 | 47.45 | 10,646 |
| 2022-10-17 | 46.90 | 46.90 | 46.90 | 47.40 | 3,321 |
| 2022-10-14 | 46.75 | 47.20 | 46.75 | 47.20 | 3,099 |
| 2022-10-13 | 46.30 | 46.70 | 45.70 | 46.75 | 7,379 |
| 2022-10-12 | 45.90 | 46.95 | 45.90 | 46.95 | 3,059 |
| 2022-10-11 | 45.30 | 45.30 | 45.30 | 45.90 | 7,846 |
| 2022-10-10 | 45.80 | 46.30 | 45.40 | 46.50 | 5,299 |
| 2022-10-07 | 46.00 | 46.00 | 45.70 | 45.75 | 6,787 |
| 2022-10-06 | 46.35 | 46.35 | 46.25 | 46.25 | 3,991 |
| 2022-10-05 | 45.85 | 46.35 | 45.85 | 46.35 | 7,847 |
| 2022-10-04 | 44.25 | 45.85 | 44.25 | 45.85 | 12,078 |
| 2022-10-03 | 43.80 | 43.80 | 43.80 | 44.25 | 29,134 |
| 2022-09-30 | 43.90 | 44.40 | 43.90 | 44.15 | 7,520 |
| 2022-09-29 | 44.50 | 44.50 | 44.50 | 43.40 | 7,737 |
| 2022-09-28 | 44.50 | 44.50 | 44.50 | 45.10 | 9,269 |
| 2022-09-27 | 46.25 | 46.25 | 45.35 | 45.35 | 2,592 |
| 2022-09-26 | 46.25 | 46.25 | 46.25 | 46.25 | 5,116 |
| 2022-09-23 | 47.05 | 47.05 | 46.25 | 46.25 | 3,423 |
| 2022-09-22 | 47.20 | 47.20 | 47.20 | 47.05 | 3,222 |
| 2022-09-21 | 47.00 | 48.25 | 47.00 | 48.25 | 4,443 |
| 2022-09-20 | 46.95 | 47.00 | 46.95 | 47.00 | 7,444 |
| 2022-09-19 | 46.95 | 46.95 | 46.95 | 46.95 | 0 |
| 2022-09-16 | 46.80 | 46.80 | 46.80 | 46.95 | 2,132 |
| 2022-09-15 | 47.50 | 47.55 | 47.50 | 47.55 | 10,920 |
| 2022-09-14 | 48.80 | 48.80 | 47.50 | 47.50 | 1,516 |
| 2022-09-13 | 49.10 | 49.10 | 48.70 | 48.80 | 14,493 |
| 2022-09-12 | 49.20 | 49.20 | 49.20 | 49.80 | 2,870 |
| 2022-09-09 | 48.15 | 49.05 | 48.15 | 49.05 | 3,329 |
| 2022-09-08 | 47.10 | 47.10 | 47.10 | 48.15 | 6,745 |
| 2022-09-07 | 47.30 | 47.30 | 47.30 | 47.40 | 1,962 |
| 2022-09-06 | 47.90 | 47.90 | 47.90 | 47.75 | 2,141 |
| 2022-09-05 | 48.85 | 48.85 | 47.90 | 47.90 | 1,783 |
| 2022-09-02 | 48.10 | 48.80 | 48.10 | 48.85 | 13,298 |
| 2022-09-01 | 48.40 | 48.40 | 48.30 | 48.40 | 117,926 |
| 2022-08-31 | 48.85 | 49.85 | 48.85 | 49.85 | 23,299 |
| 2022-08-30 | 50.20 | 50.20 | 48.85 | 48.85 | 80,789 |
| 2022-08-29 | 50.20 | 50.20 | 50.20 | 50.20 | 0 |
| 2022-08-26 | 51.80 | 51.80 | 50.20 | 50.20 | 7,036 |
| 2022-08-25 | 52.80 | 52.80 | 51.80 | 51.80 | 1,760 |
| 2022-08-24 | 52.30 | 52.80 | 52.30 | 52.80 | 2,181 |
| 2022-08-23 | 52.80 | 52.80 | 52.20 | 52.30 | 4,211 |
| 2022-08-22 | 53.00 | 53.00 | 53.00 | 53.00 | 1,523 |
| 2022-08-19 | 53.00 | 53.20 | 53.00 | 53.80 | 2,166 |
| 2022-08-18 | 53.30 | 53.60 | 53.30 | 53.60 | 21,545 |
| 2022-08-17 | 54.40 | 54.40 | 53.30 | 53.30 | 15,492 |
| 2022-08-16 | 54.00 | 54.00 | 54.00 | 54.40 | 6,386 |
| 2022-08-15 | 52.90 | 53.80 | 52.90 | 53.80 | 2,546 |
| 2022-08-12 | 52.00 | 52.60 | 52.00 | 52.90 | 1,815 |
| 2022-08-11 | 51.40 | 51.90 | 51.40 | 51.90 | 1,074 |
| 2022-08-10 | 50.80 | 51.40 | 50.80 | 51.40 | 17,822 |
| 2022-08-09 | 51.20 | 51.20 | 51.00 | 50.80 | 2,975 |
| 2022-08-08 | 51.40 | 51.40 | 51.40 | 51.20 | 2,143 |
| 2022-08-05 | 51.20 | 51.20 | 51.20 | 51.40 | 7,902 |
| 2022-08-04 | 53.20 | 53.20 | 51.40 | 51.50 | 15,617 |
| 2022-08-03 | 53.60 | 53.60 | 53.20 | 53.20 | 1,735 |
| 2022-08-02 | 53.40 | 53.40 | 52.60 | 52.80 | 2,818 |
| 2022-08-01 | 53.00 | 53.00 | 53.00 | 53.00 | 1,537 |
| 2022-07-29 | 52.70 | 53.00 | 52.70 | 53.00 | 1,228 |
| 2022-07-28 | 52.40 | 52.70 | 52.40 | 52.70 | 2,852 |
| 2022-07-27 | 51.50 | 52.40 | 51.50 | 52.40 | 3,030 |
| 2022-07-26 | 51.20 | 51.50 | 51.20 | 51.50 | 1,118 |
| 2022-07-25 | 50.55 | 51.20 | 50.55 | 51.20 | 1,439 |
| 2022-07-22 | 50.60 | 50.80 | 50.60 | 50.55 | 14,653 |
| 2022-07-21 | 49.60 | 50.40 | 49.60 | 50.20 | 3,569 |
| 2022-07-20 | 49.80 | 50.60 | 49.80 | 50.00 | 2,780 |
| 2022-07-19 | 49.50 | 50.60 | 49.50 | 50.00 | 6,510 |
| 2022-07-18 | 49.60 | 49.60 | 49.40 | 49.40 | 2,243 |
| 2022-07-15 | 49.60 | 49.60 | 49.60 | 49.60 | 2,007 |
| 2022-07-14 | 49.20 | 49.20 | 48.95 | 48.95 | 20,287 |
| 2022-07-13 | 49.85 | 49.85 | 49.20 | 49.20 | 2,639 |
| 2022-07-12 | 50.45 | 50.45 | 49.85 | 49.85 | 2,215 |
| 2022-07-11 | 50.80 | 50.80 | 50.80 | 50.45 | 1,356 |
| 2022-07-08 | 50.70 | 50.90 | 50.70 | 50.90 | 2,055 |
| 2022-07-07 | 50.40 | 50.60 | 50.40 | 50.70 | 3,582 |
| 2022-07-06 | 50.80 | 51.40 | 50.80 | 50.45 | 113,681 |
| 2022-07-05 | 50.20 | 50.20 | 50.20 | 49.40 | 4,896 |
| 2022-07-04 | 51.20 | 51.20 | 51.20 | 50.80 | 1,859 |
| 2022-07-01 | 49.20 | 50.40 | 49.20 | 50.20 | 4,260 |
| 2022-06-30 | 49.70 | 49.70 | 48.75 | 48.75 | 2,239 |
| 2022-06-29 | 50.00 | 50.00 | 49.40 | 49.70 | 806 |
| 2022-06-28 | 49.95 | 50.30 | 49.95 | 50.30 | 572 |
| 2022-06-27 | 49.10 | 50.00 | 49.10 | 49.95 | 13,437 |
| 2022-06-24 | 48.45 | 48.95 | 48.45 | 48.95 | 1,144 |
| 2022-06-23 | 48.70 | 48.70 | 48.70 | 48.45 | 2,793 |
| 2022-06-22 | 48.50 | 48.50 | 48.50 | 48.50 | 3,382 |
| 2022-06-21 | 48.05 | 48.50 | 48.05 | 48.50 | 2,949 |
| 2022-06-20 | 48.75 | 48.75 | 48.05 | 48.05 | 2,544 |
| 2022-06-17 | 47.00 | 48.75 | 47.00 | 48.75 | 4,733 |
| 2022-06-16 | 47.10 | 47.20 | 47.00 | 47.00 | 3,899 |
| 2022-06-15 | 49.30 | 49.90 | 49.30 | 49.20 | 25,300 |
| 2022-06-14 | 48.85 | 48.85 | 48.35 | 48.35 | 2,520 |
| 2022-06-13 | 49.20 | 49.20 | 49.20 | 48.85 | 22,932 |
| 2022-06-10 | 50.60 | 50.60 | 50.35 | 50.35 | 2,172 |
| 2022-06-09 | 50.40 | 50.40 | 50.40 | 50.60 | 2,078 |
| 2022-06-08 | 50.50 | 50.50 | 49.85 | 49.85 | 1,234 |
| 2022-06-07 | 50.20 | 50.20 | 50.20 | 50.50 | 1,397 |
| 2022-06-06 | 50.80 | 50.80 | 50.80 | 50.45 | 3,384 |
| 2022-06-03 | 48.95 | 48.95 | 48.95 | 48.95 | 0 |
| 2022-06-02 | 48.95 | 48.95 | 48.95 | 48.95 | 0 |
| 2022-06-01 | 49.50 | 49.50 | 48.80 | 48.95 | 6,312 |
| 2022-05-31 | 49.70 | 49.90 | 49.70 | 49.80 | 16,648 |
| 2022-05-30 | 50.40 | 50.40 | 49.80 | 49.80 | 4,071 |
| 2022-05-27 | 50.40 | 50.40 | 50.40 | 50.40 | 2,660 |
| 2022-05-26 | 49.80 | 50.00 | 49.80 | 49.90 | 1,749 |
| 2022-05-25 | 49.90 | 50.00 | 49.90 | 49.90 | 17,318 |
| 2022-05-24 | 50.00 | 50.05 | 50.00 | 50.05 | 11,190 |
| 2022-05-23 | 49.90 | 50.20 | 49.10 | 50.00 | 4,785 |
| 2022-05-20 | 47.30 | 49.10 | 47.30 | 49.10 | 22,663 |
| 2022-05-19 | 48.50 | 48.50 | 47.30 | 47.30 | 32,267 |
| 2022-05-18 | 50.20 | 50.40 | 50.20 | 50.00 | 6,557 |
| 2022-05-17 | 49.80 | 50.40 | 49.80 | 50.60 | 34,985 |
| 2022-05-16 | 49.40 | 51.20 | 49.40 | 51.10 | 77,039 |
| 2022-05-13 | 47.60 | 49.50 | 47.60 | 49.10 | 4,992 |
| 2022-05-12 | 46.30 | 47.00 | 45.10 | 45.10 | 5,442 |
| 2022-05-11 | 46.35 | 47.40 | 46.35 | 47.40 | 69,081 |
| 2022-05-10 | 46.90 | 46.90 | 46.90 | 46.35 | 6,386 |
| 2022-05-09 | 45.70 | 46.10 | 45.70 | 45.70 | 10,467 |
| 2022-05-06 | 48.05 | 48.05 | 46.45 | 46.45 | 4,646 |
| 2022-05-05 | 48.40 | 48.40 | 48.20 | 48.05 | 2,514 |
| 2022-05-04 | 47.65 | 47.65 | 47.25 | 47.25 | 3,317 |
| 2022-05-03 | 47.40 | 47.50 | 47.30 | 47.65 | 13,622 |
| 2022-05-02 | 48.70 | 48.70 | 48.70 | 48.70 | 0 |
| 2022-04-29 | 48.30 | 48.90 | 48.30 | 48.70 | 27,642 |
| 2022-04-28 | 48.60 | 48.60 | 45.70 | 45.70 | 12,040 |
| 2022-04-27 | 47.60 | 47.60 | 47.60 | 48.80 | 11,892 |
| 2022-04-26 | 48.70 | 48.70 | 47.90 | 47.60 | 8,791 |
| 2022-04-25 | 47.50 | 48.30 | 47.50 | 48.10 | 16,772 |
| 2022-04-22 | 48.10 | 48.10 | 47.75 | 47.75 | 2,957 |
| 2022-04-21 | 47.40 | 48.20 | 47.40 | 48.10 | 10,148 |
| 2022-04-20 | 46.20 | 46.50 | 46.10 | 46.75 | 6,397 |
| 2022-04-19 | 46.60 | 46.60 | 44.70 | 45.80 | 12,694 |
| 2022-04-18 | 45.35 | 45.35 | 45.35 | 45.35 | 0 |
| 2022-04-15 | 45.35 | 45.35 | 45.35 | 45.35 | 0 |
| 2022-04-14 | 44.30 | 45.35 | 44.30 | 45.35 | 1,604 |
| 2022-04-13 | 44.40 | 44.40 | 44.40 | 44.30 | 3,147 |
| 2022-04-12 | 43.90 | 44.50 | 43.90 | 44.40 | 3,412 |
| 2022-04-11 | 43.60 | 44.30 | 43.60 | 44.25 | 67,576 |
| 2022-04-08 | 44.00 | 44.30 | 44.00 | 44.30 | 2,237 |
| 2022-04-07 | 43.90 | 43.90 | 43.90 | 44.00 | 4,792 |
| 2022-04-06 | 44.60 | 44.60 | 43.70 | 44.10 | 6,726 |
| 2022-04-05 | 44.60 | 44.80 | 44.60 | 44.80 | 5,774 |
| 2022-04-04 | 44.90 | 44.90 | 43.80 | 44.15 | 3,119 |
| 2022-04-01 | 44.90 | 45.00 | 44.40 | 44.55 | 3,622 |
| 2022-03-31 | 45.00 | 45.00 | 44.40 | 44.33 | 37,643 |
| 2022-03-30 | 45.30 | 45.30 | 44.05 | 43.93 | 10,061 |
| 2022-03-29 | 44.45 | 45.70 | 44.40 | 45.45 | 7,373 |
| 2022-03-28 | 44.10 | 44.10 | 43.88 | 43.88 | 10,807 |
| 2022-03-25 | 44.20 | 44.30 | 44.00 | 44.10 | 4,712 |
| 2022-03-24 | 44.25 | 44.25 | 43.55 | 44.10 | 7,188 |
| 2022-03-23 | 45.05 | 45.05 | 44.63 | 44.63 | 5,788 |
| 2022-03-22 | 45.00 | 45.00 | 45.00 | 45.05 | 4,505 |
| 2022-03-21 | 45.65 | 45.65 | 45.00 | 45.05 | 6,703 |
| 2022-03-18 | 45.50 | 45.50 | 44.45 | 45.15 | 4,252 |
| 2022-03-17 | 47.00 | 47.00 | 44.40 | 44.53 | 8,095 |
| 2022-03-16 | 43.08 | 45.30 | 43.08 | 45.30 | 3,801 |
| 2022-03-15 | 44.00 | 44.00 | 42.90 | 43.08 | 4,979 |
| 2022-03-14 | 42.95 | 43.00 | 42.95 | 43.13 | 2,615 |
| 2022-03-11 | 41.30 | 42.05 | 41.30 | 42.05 | 9,652 |
| 2022-03-10 | 41.75 | 42.05 | 41.70 | 41.30 | 82,270 |
| 2022-03-09 | 42.15 | 42.50 | 41.90 | 42.45 | 25,565 |
| 2022-03-08 | 40.50 | 40.55 | 39.55 | 39.93 | 48,004 |
| 2022-03-07 | 41.70 | 41.70 | 40.80 | 40.53 | 14,977 |
| 2022-03-04 | 43.75 | 43.75 | 43.75 | 42.60 | 7,448 |
| 2022-03-03 | 45.95 | 45.95 | 45.30 | 45.63 | 4,203 |
| 2022-03-02 | 45.55 | 45.55 | 45.55 | 45.50 | 3,947 |
| 2022-03-01 | 46.35 | 46.35 | 44.23 | 44.23 | 3,987 |
| 2022-02-28 | 46.80 | 46.80 | 46.30 | 46.35 | 2,268 |
| 2022-02-25 | 45.80 | 47.33 | 45.80 | 47.33 | 2,747 |
| 2022-02-24 | 47.50 | 47.50 | 45.80 | 45.80 | 5,164 |
| 2022-02-23 | 48.33 | 48.33 | 47.50 | 47.50 | 6,199 |
| 2022-02-22 | 48.05 | 48.35 | 48.05 | 48.33 | 4,560 |
| 2022-02-21 | 49.28 | 49.28 | 47.68 | 47.68 | 2,967 |
| 2022-02-18 | 49.05 | 49.05 | 48.90 | 49.28 | 9,572 |
| 2022-02-17 | 49.90 | 49.90 | 48.98 | 48.98 | 5,346 |
| 2022-02-16 | 49.80 | 49.80 | 49.80 | 49.90 | 6,643 |
| 2022-02-15 | 50.60 | 50.60 | 50.60 | 50.70 | 2,831 |
| 2022-02-14 | 51.35 | 51.35 | 50.45 | 50.45 | 6,985 |
| 2022-02-11 | 51.55 | 51.55 | 51.35 | 51.35 | 1,432 |
| 2022-02-10 | 50.90 | 51.55 | 50.90 | 51.55 | 1,899 |
| 2022-02-09 | 51.20 | 51.20 | 51.00 | 50.90 | 805 |
| 2022-02-08 | 51.10 | 51.10 | 50.70 | 50.20 | 555 |
| 2022-02-07 | 49.65 | 50.50 | 49.65 | 50.20 | 2,080 |
| 2022-02-04 | 50.60 | 50.60 | 49.60 | 49.58 | 2,141 |
| 2022-02-03 | 50.70 | 50.90 | 50.70 | 50.75 | 2,126 |
| 2022-02-02 | 51.70 | 51.70 | 51.60 | 51.70 | 1,720 |
| 2022-02-01 | 50.70 | 51.00 | 50.70 | 50.95 | 1,489 |
| 2022-01-31 | 50.30 | 50.80 | 50.30 | 50.85 | 1,656 |
| 2022-01-28 | 50.10 | 50.40 | 50.10 | 50.13 | 22,900 |
| 2022-01-27 | 51.50 | 51.50 | 51.50 | 51.50 | 5,289 |
| 2022-01-26 | 50.60 | 50.60 | 50.50 | 50.95 | 4,569 |
| 2022-01-25 | 48.93 | 49.48 | 48.93 | 49.48 | 6,655 |
| 2022-01-24 | 49.45 | 49.45 | 48.65 | 48.93 | 10,670 |
| 2022-01-21 | 51.85 | 51.85 | 51.35 | 51.35 | 2,924 |
| 2022-01-20 | 51.25 | 51.85 | 51.25 | 51.85 | 28,443 |
| 2022-01-19 | 52.05 | 52.05 | 51.25 | 51.25 | 2,690 |
| 2022-01-18 | 51.60 | 51.60 | 51.60 | 52.05 | 4,795 |
| 2022-01-17 | 51.70 | 52.20 | 51.70 | 52.20 | 3,857 |
| 2022-01-14 | 51.80 | 51.80 | 51.50 | 51.70 | 3,176 |
| 2022-01-13 | 51.40 | 51.80 | 51.40 | 51.80 | 12,397 |
| 2022-01-12 | 51.10 | 51.40 | 51.10 | 51.40 | 1,578 |
| 2022-01-11 | 50.85 | 51.10 | 50.85 | 51.10 | 522 |
| 2022-01-10 | 51.30 | 51.30 | 50.85 | 50.85 | 1,169 |
| 2022-01-07 | 51.20 | 51.30 | 51.20 | 51.30 | 35,767 |
| 2022-01-06 | 51.30 | 51.30 | 51.30 | 51.20 | 5,345 |
| 2022-01-05 | 49.75 | 51.00 | 49.70 | 50.90 | 5,073 |
| 2022-01-04 | 49.00 | 50.33 | 49.00 | 50.33 | 1,152 |
| 2022-01-03 | 49.00 | 49.00 | 49.00 | 49.00 | 0 |
| 2021-12-31 | 49.68 | 49.68 | 49.00 | 49.00 | 0 |
| 2021-12-30 | 49.70 | 49.70 | 49.70 | 49.68 | 1,202 |
| 2021-12-29 | 48.70 | 49.95 | 48.70 | 49.38 | 1,796 |
| 2021-12-28 | 48.88 | 48.88 | 48.88 | 48.88 | 0 |
| 2021-12-27 | 48.88 | 48.88 | 48.88 | 48.88 | 0 |
| 2021-12-24 | 48.55 | 48.88 | 48.55 | 48.88 | 185 |
| 2021-12-23 | 47.35 | 48.55 | 47.35 | 48.55 | 46,104 |
| 2021-12-22 | 47.30 | 47.35 | 47.30 | 47.35 | 1,821 |
| 2021-12-21 | 47.20 | 47.20 | 47.20 | 47.30 | 19,017 |
| 2021-12-20 | 46.65 | 46.65 | 46.60 | 45.80 | 4,333 |
| 2021-12-17 | 47.93 | 47.93 | 47.75 | 47.75 | 3,997 |
| 2021-12-16 | 47.80 | 48.10 | 47.80 | 47.93 | 20,599 |
| 2021-12-15 | 48.15 | 48.15 | 47.93 | 47.93 | 54,286 |
| 2021-12-14 | 47.05 | 47.15 | 47.05 | 48.15 | 2,575 |
| 2021-12-13 | 47.50 | 47.55 | 47.50 | 47.55 | 5,158 |
| 2021-12-10 | 47.35 | 47.35 | 47.35 | 47.50 | 29,503 |
| 2021-12-09 | 47.15 | 47.15 | 47.15 | 47.18 | 2,022 |
| 2021-12-08 | 48.35 | 48.35 | 47.05 | 47.30 | 33,374 |
| 2021-12-07 | 51.50 | 51.50 | 48.55 | 49.33 | 9,325 |
| 2021-12-06 | 46.45 | 48.65 | 46.45 | 48.65 | 21,499 |
| 2021-12-03 | 45.85 | 46.50 | 45.80 | 46.45 | 9,390 |
| 2021-12-02 | 44.65 | 44.65 | 44.65 | 44.80 | 3,228 |
| 2021-12-01 | 44.05 | 44.05 | 44.05 | 44.68 | 58,346 |
| 2021-11-30 | 44.30 | 44.30 | 44.20 | 44.45 | 7,108 |
| 2021-11-29 | 44.65 | 44.65 | 44.65 | 45.13 | 9,741 |
| 2021-11-26 | 45.60 | 45.60 | 45.30 | 44.75 | 4,253 |
| 2021-11-25 | 47.70 | 47.80 | 47.70 | 47.25 | 904 |
| 2021-11-24 | 47.10 | 47.10 | 46.78 | 46.78 | 69,722 |
| 2021-11-23 | 46.78 | 47.10 | 46.78 | 47.10 | 6,121 |
| 2021-11-22 | 45.35 | 46.78 | 45.35 | 46.78 | 67,661 |
| 2021-11-19 | 46.85 | 46.85 | 45.35 | 45.35 | 4,509 |
| 2021-11-18 | 48.05 | 48.05 | 46.70 | 46.85 | 3,762 |
| 2021-11-17 | 49.00 | 49.10 | 48.20 | 48.20 | 31,962 |
| 2021-11-16 | 49.40 | 49.60 | 49.30 | 49.48 | 3,661 |
| 2021-11-15 | 49.05 | 49.05 | 49.05 | 49.25 | 4,583 |
| 2021-11-12 | 49.35 | 49.35 | 49.35 | 49.40 | 2,911 |
| 2021-11-11 | 49.30 | 50.08 | 49.30 | 50.08 | 2,633 |
| 2021-11-10 | 49.85 | 49.95 | 49.50 | 49.30 | 5,258 |
| 2021-11-09 | 49.25 | 49.25 | 48.95 | 48.95 | 3,610 |
| 2021-11-08 | 47.05 | 47.05 | 46.98 | 46.98 | 1,255 |
| 2021-11-05 | 46.65 | 47.35 | 46.65 | 47.05 | 36,371 |
| 2021-11-04 | 46.20 | 46.20 | 45.90 | 46.03 | 1,436 |
| 2021-11-03 | 46.03 | 46.03 | 46.00 | 46.00 | 675 |
| 2021-11-02 | 46.15 | 46.15 | 46.15 | 46.03 | 1,502 |
| 2021-11-01 | 45.75 | 46.15 | 45.75 | 46.10 | 18,679 |
| 2021-10-29 | 45.65 | 46.00 | 45.65 | 45.68 | 4,808 |
| 2021-10-28 | 45.80 | 45.80 | 44.93 | 44.93 | 42,000 |
| 2021-10-27 | 44.65 | 45.70 | 44.20 | 45.80 | 7,332 |
| 2021-10-26 | 44.50 | 45.40 | 44.05 | 45.48 | 4,904 |
| 2021-10-25 | 45.60 | 49.30 | 45.25 | 49.30 | 511 |
| 2021-10-22 | 50.20 | 50.20 | 45.20 | 45.20 | 2,610 |
| 2021-10-21 | 46.35 | 50.20 | 45.70 | 50.20 | 1,651 |
| 2021-10-20 | 50.00 | 50.00 | 50.00 | 50.00 | 1,731 |
| 2021-10-19 | 46.50 | 46.70 | 46.00 | 45.78 | 1,154 |
| 2021-10-18 | 46.75 | 46.75 | 46.70 | 46.35 | 1,820 |
| 2021-10-15 | 48.00 | 53.10 | 48.00 | 53.10 | 687 |
| 2021-10-14 | 46.55 | 51.70 | 46.55 | 51.70 | 28,355 |
| 2021-10-13 | 46.25 | 46.25 | 46.15 | 46.53 | 3,963 |
| 2021-10-12 | 46.50 | 46.50 | 46.50 | 46.85 | 520 |
| 2021-10-11 | 46.65 | 46.65 | 46.65 | 46.95 | 42,488 |
| 2021-10-08 | 47.95 | 48.10 | 47.95 | 47.78 | 2,556 |
| 2021-10-07 | 48.30 | 48.30 | 48.30 | 48.83 | 13,233 |
| 2021-10-06 | 47.40 | 47.40 | 47.40 | 47.43 | 1,435 |
| 2021-10-05 | 47.80 | 47.85 | 47.15 | 47.70 | 8,314 |
| 2021-10-04 | 48.18 | 48.18 | 47.40 | 47.40 | 424 |
| 2021-10-01 | 48.15 | 48.80 | 48.15 | 48.18 | 11,039 |
| 2021-09-30 | 47.95 | 47.95 | 47.93 | 47.93 | 3,284 |
| 2021-09-29 | 48.50 | 48.50 | 48.20 | 47.95 | 1,971 |
| 2021-09-28 | 49.15 | 49.15 | 49.15 | 47.83 | 27,193 |
| 2021-09-27 | 48.95 | 48.95 | 48.70 | 48.40 | 3,334 |
| 2021-09-24 | 48.25 | 48.25 | 48.25 | 48.48 | 1,050 |
| 2021-09-23 | 49.83 | 49.83 | 49.05 | 49.05 | 500 |
| 2021-09-22 | 49.00 | 49.83 | 49.00 | 49.83 | 517 |
| 2021-09-21 | 48.70 | 48.70 | 48.70 | 49.00 | 1,207 |
| 2021-09-20 | 45.20 | 49.10 | 45.20 | 48.00 | 26,468 |
| 2021-09-17 | 50.33 | 50.33 | 49.93 | 49.93 | 739 |
| 2021-09-16 | 50.40 | 50.40 | 50.40 | 50.33 | 953 |
| 2021-09-15 | 49.50 | 49.50 | 49.50 | 49.30 | 3,296 |
| 2021-09-14 | 48.20 | 48.20 | 48.20 | 48.20 | 44,864 |
| 2021-09-13 | 49.30 | 49.30 | 49.28 | 49.28 | 705 |
| 2021-09-10 | 49.90 | 49.90 | 49.30 | 49.30 | 1,333 |
| 2021-09-09 | 49.85 | 49.85 | 49.85 | 49.90 | 2,521 |
| 2021-09-08 | 51.20 | 51.20 | 50.40 | 50.40 | 2,313 |
| 2021-09-07 | 50.60 | 51.20 | 50.60 | 51.20 | 7,346 |
| 2021-09-06 | 50.40 | 50.40 | 50.40 | 50.60 | 898 |
| 2021-09-03 | 50.33 | 51.35 | 50.33 | 51.35 | 2,637 |
| 2021-09-02 | 50.20 | 50.90 | 50.20 | 50.33 | 5,348 |
| 2021-09-01 | 49.68 | 49.68 | 48.83 | 48.83 | 476 |
| 2021-08-31 | 49.05 | 49.68 | 49.05 | 49.68 | 1,121 |
| 2021-08-30 | 49.05 | 49.05 | 49.05 | 49.05 | 0 |
| 2021-08-27 | 48.75 | 48.75 | 48.75 | 49.05 | 143 |
| 2021-08-26 | 49.20 | 49.20 | 49.20 | 49.08 | 6,034 |