Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-22 | 283.00 | 283.00 | 260.00 | 277.00 | 58,781 |
| 2026-09-21 | 288.00 | 288.00 | 284.00 | 284.00 | 12,880 |
| 2026-09-18 | 291.00 | 291.00 | 290.00 | 290.00 | 17,361 |
| 2026-09-17 | 290.00 | 290.00 | 290.00 | 295.00 | 4,657 |
| 2026-09-16 | 290.00 | 300.00 | 290.00 | 298.00 | 12,092 |
| 2026-09-15 | 300.00 | 300.00 | 287.00 | 287.00 | 20,204 |
| 2026-09-14 | 290.00 | 308.00 | 290.00 | 308.00 | 10,021 |
| 2026-09-11 | 297.00 | 299.00 | 289.00 | 297.00 | 530,058 |
| 2026-09-10 | 303.00 | 303.00 | 303.00 | 303.00 | 31,463 |
| 2026-09-09 | 308.00 | 308.00 | 300.00 | 300.00 | 16,022 |
| 2026-09-08 | 308.00 | 308.00 | 308.00 | 308.00 | 11,557 |
| 2026-09-07 | 296.00 | 298.00 | 296.00 | 298.00 | 11,933 |
| 2026-09-04 | 308.00 | 308.00 | 298.00 | 302.00 | 9,171 |
| 2026-09-03 | 298.00 | 308.00 | 296.00 | 296.00 | 19,252 |
| 2026-09-02 | 301.00 | 309.00 | 300.00 | 308.00 | 17,391 |
| 2026-09-01 | 297.00 | 309.00 | 297.00 | 306.00 | 16,761 |
| 2026-08-31 | 308.00 | 308.00 | 308.00 | 308.00 | 0 |
| 2026-08-28 | 304.00 | 308.00 | 304.00 | 308.00 | 12,484 |
| 2026-08-27 | 301.00 | 307.00 | 299.00 | 300.00 | 89,954 |
| 2026-08-26 | 306.00 | 306.00 | 300.00 | 306.00 | 33,350 |
| 2026-08-25 | 310.00 | 310.00 | 298.00 | 298.00 | 36,240 |
| 2026-08-24 | 309.00 | 309.00 | 303.00 | 303.00 | 7,455 |
| 2026-08-21 | 303.00 | 303.00 | 303.00 | 303.00 | 12,980 |
| 2026-08-20 | 310.00 | 312.00 | 310.00 | 312.00 | 26,982 |
| 2026-08-19 | 315.00 | 315.00 | 300.00 | 300.00 | 13,856 |
| 2026-08-18 | 304.00 | 316.00 | 304.00 | 310.00 | 2,624 |
| 2026-08-17 | 303.00 | 320.00 | 303.00 | 318.00 | 78,155 |
| 2026-08-14 | 310.00 | 310.00 | 302.00 | 310.00 | 21,227 |
| 2026-08-13 | 308.00 | 308.00 | 305.00 | 308.00 | 35,337 |
| 2026-08-12 | 300.00 | 300.00 | 300.00 | 300.00 | 16,338 |
| 2026-08-11 | 308.00 | 308.00 | 308.00 | 308.00 | 507,007 |
| 2026-08-10 | 300.00 | 300.00 | 296.00 | 296.00 | 25,299 |
| 2026-08-07 | 291.00 | 291.00 | 291.00 | 291.00 | 3,756 |
| 2026-08-06 | 295.00 | 295.00 | 295.00 | 295.00 | 2,494 |
| 2026-08-05 | 307.00 | 307.00 | 290.00 | 300.00 | 31,278 |
| 2026-08-04 | 305.00 | 307.00 | 293.00 | 293.00 | 20,552 |
| 2026-08-03 | 306.00 | 308.00 | 295.00 | 300.00 | 18,305 |
| 2026-07-31 | 300.00 | 305.00 | 293.00 | 293.00 | 518,845 |
| 2026-07-30 | 311.00 | 311.00 | 304.00 | 306.00 | 22,330 |
| 2026-07-29 | 317.00 | 324.00 | 317.00 | 322.00 | 12,665 |
| 2026-07-28 | 316.00 | 316.00 | 316.00 | 316.00 | 13,849 |
| 2026-07-27 | 312.00 | 319.00 | 310.00 | 312.00 | 21,608 |
| 2026-07-24 | 315.00 | 330.00 | 311.00 | 311.00 | 51,629 |
| 2026-07-23 | 324.00 | 330.00 | 314.00 | 326.00 | 55,512 |
| 2026-07-22 | 338.00 | 338.00 | 336.00 | 336.00 | 90,544 |
| 2026-07-21 | 336.00 | 338.00 | 330.00 | 338.00 | 78,799 |
| 2026-07-20 | 336.00 | 339.00 | 330.00 | 330.00 | 77,139 |
| 2026-07-17 | 338.00 | 338.00 | 328.00 | 328.00 | 109,810 |
| 2026-07-16 | 338.00 | 338.00 | 325.00 | 336.00 | 82,504 |
| 2026-07-15 | 338.00 | 338.00 | 326.00 | 330.00 | 56,662 |
| 2026-07-14 | 338.00 | 338.00 | 330.00 | 330.00 | 48,190 |
| 2026-07-13 | 334.00 | 335.00 | 329.00 | 329.00 | 62,870 |
| 2026-07-10 | 338.00 | 338.00 | 326.00 | 326.00 | 4,901 |
| 2026-07-09 | 322.00 | 322.00 | 322.00 | 330.50 | 61,136 |
| 2026-07-08 | 326.00 | 333.00 | 325.00 | 327.00 | 40,954 |
| 2026-07-07 | 330.00 | 330.00 | 324.00 | 326.00 | 47,546 |
| 2026-07-06 | 338.00 | 338.00 | 338.00 | 338.00 | 89,152 |
| 2026-07-03 | 330.00 | 339.00 | 325.00 | 330.00 | 15,165 |
| 2026-07-02 | 335.00 | 335.00 | 334.00 | 334.00 | 36,955 |
| 2026-07-01 | 335.00 | 335.00 | 331.00 | 331.00 | 28,331 |
| 2026-06-30 | 329.00 | 336.00 | 324.00 | 324.00 | 10,688 |
| 2026-06-29 | 338.00 | 338.00 | 321.00 | 321.00 | 44,249 |
| 2026-06-26 | 331.00 | 338.00 | 331.00 | 338.00 | 5,915 |
| 2026-06-25 | 327.00 | 330.00 | 325.00 | 330.00 | 58,847 |
| 2026-06-24 | 335.00 | 335.00 | 327.00 | 327.00 | 42,299 |
| 2026-06-23 | 330.00 | 334.00 | 330.00 | 334.00 | 10,444 |
| 2026-06-22 | 339.00 | 339.00 | 316.00 | 328.00 | 67,573 |
| 2026-06-19 | 338.00 | 338.00 | 330.00 | 330.00 | 624,725 |
| 2026-06-18 | 328.00 | 338.00 | 327.00 | 336.00 | 33,854 |
| 2026-06-17 | 326.00 | 328.00 | 319.00 | 326.00 | 545,337 |
| 2026-06-16 | 316.00 | 328.00 | 316.00 | 326.00 | 39,147 |
| 2026-06-15 | 319.00 | 329.00 | 319.00 | 327.00 | 24,640 |
| 2026-06-12 | 322.00 | 328.00 | 322.00 | 322.00 | 23,183 |
| 2026-06-11 | 308.00 | 319.00 | 308.00 | 316.00 | 4,045 |
| 2026-06-10 | 319.00 | 321.00 | 308.00 | 319.00 | 4,634 |
| 2026-06-09 | 311.00 | 321.00 | 311.00 | 319.00 | 6,689 |
| 2026-06-08 | 324.00 | 324.00 | 313.00 | 318.00 | 14,039 |
| 2026-06-05 | 329.00 | 329.00 | 310.00 | 321.00 | 69,661 |
| 2026-06-04 | 260.00 | 333.00 | 260.00 | 327.00 | 84,218 |
| 2026-06-03 | 269.00 | 269.00 | 269.00 | 269.00 | 1,870 |
| 2026-06-02 | 257.00 | 268.00 | 257.00 | 268.00 | 7,498 |
| 2026-06-01 | 256.00 | 270.00 | 256.00 | 270.00 | 854 |
| 2026-05-29 | 255.00 | 270.00 | 255.00 | 270.00 | 3,249 |
| 2026-05-28 | 268.00 | 268.00 | 262.50 | 262.50 | 675 |
| 2026-05-27 | 258.00 | 268.00 | 258.00 | 268.00 | 20,755 |
| 2026-05-26 | 255.00 | 255.00 | 255.00 | 261.50 | 13,760 |
| 2026-05-25 | 262.00 | 262.00 | 262.00 | 262.00 | 0 |
| 2026-05-22 | 264.00 | 264.00 | 262.00 | 262.00 | 5,409 |
| 2026-05-21 | 263.00 | 270.00 | 263.00 | 264.00 | 24,384 |
| 2026-05-20 | 264.00 | 269.00 | 264.00 | 269.00 | 3,406 |
| 2026-05-19 | 261.00 | 261.00 | 261.00 | 261.00 | 1,385 |
| 2026-05-18 | 253.00 | 253.00 | 253.00 | 260.00 | 3,803 |
| 2026-05-15 | 267.00 | 267.00 | 267.00 | 267.00 | 7,150 |
| 2026-05-14 | 266.00 | 266.00 | 266.00 | 266.00 | 2,514 |
| 2026-05-13 | 260.00 | 260.00 | 260.00 | 260.00 | 7,109 |
| 2026-05-12 | 268.00 | 268.00 | 253.00 | 260.00 | 185 |
| 2026-05-11 | 258.00 | 258.00 | 258.00 | 258.00 | 8,352 |
| 2026-05-08 | 267.00 | 267.00 | 267.00 | 267.00 | 1,732 |
| 2026-05-07 | 266.00 | 266.00 | 260.50 | 260.50 | 3,825 |
| 2026-05-06 | 260.00 | 266.00 | 260.00 | 266.00 | 25,081 |
| 2026-05-05 | 251.00 | 251.00 | 251.00 | 264.00 | 4,411 |
| 2026-05-04 | 268.00 | 268.00 | 268.00 | 268.00 | 0 |
| 2026-05-01 | 268.00 | 268.00 | 268.00 | 268.00 | 6,481 |
| 2026-04-30 | 265.00 | 268.00 | 265.00 | 268.00 | 4,540 |
| 2026-04-29 | 261.00 | 268.00 | 261.00 | 268.00 | 3,620 |
| 2026-04-28 | 268.00 | 268.00 | 268.00 | 268.00 | 9,142 |
| 2026-04-27 | 264.00 | 264.00 | 264.00 | 264.00 | 3,637 |
| 2026-04-24 | 260.00 | 260.00 | 260.00 | 260.00 | 4,588 |
| 2026-04-23 | 264.00 | 264.00 | 264.00 | 264.00 | 3,067 |
| 2026-04-22 | 260.00 | 264.00 | 260.00 | 264.00 | 13,257 |
| 2026-04-21 | 253.00 | 260.00 | 253.00 | 260.00 | 13,220 |
| 2026-04-20 | 255.00 | 255.00 | 255.00 | 255.00 | 2,761 |
| 2026-04-17 | 249.00 | 253.00 | 249.00 | 251.50 | 7,547 |
| 2026-04-16 | 241.00 | 250.00 | 238.00 | 250.00 | 16,013 |
| 2026-04-15 | 250.00 | 250.00 | 248.00 | 248.00 | 2,734 |
| 2026-04-14 | 250.00 | 250.00 | 250.00 | 250.00 | 4,675 |
| 2026-04-13 | 240.00 | 250.00 | 240.00 | 250.00 | 53,447 |
| 2026-04-10 | 230.00 | 230.00 | 230.00 | 235.00 | 2,462 |
| 2026-04-09 | 238.00 | 238.00 | 238.00 | 238.00 | 21,515 |
| 2026-04-08 | 236.50 | 238.00 | 236.50 | 238.00 | 47,537 |
| 2026-04-07 | 238.00 | 238.00 | 236.00 | 236.50 | 34,975 |
| 2026-04-06 | 236.00 | 236.00 | 236.00 | 236.00 | 0 |
| 2026-04-03 | 236.00 | 236.00 | 236.00 | 236.00 | 0 |
| 2026-04-02 | 235.50 | 236.00 | 235.50 | 236.00 | 6,489 |
| 2026-04-01 | 239.00 | 239.00 | 231.00 | 235.50 | 14,256 |
| 2026-03-31 | 235.00 | 235.00 | 235.00 | 232.50 | 25,471 |
| 2026-03-30 | 230.00 | 235.00 | 230.00 | 235.00 | 21,027 |
| 2026-03-27 | 226.00 | 231.00 | 223.00 | 231.00 | 17,907 |
| 2026-03-26 | 227.00 | 227.00 | 223.00 | 224.50 | 46,271 |
| 2026-03-25 | 229.00 | 229.00 | 229.00 | 229.00 | 15,883 |
| 2026-03-24 | 221.00 | 229.00 | 221.00 | 229.00 | 5,604 |
| 2026-03-23 | 226.00 | 238.00 | 205.00 | 226.00 | 161,796 |
| 2026-03-20 | 248.00 | 248.00 | 234.00 | 234.00 | 24,957 |
| 2026-03-19 | 254.00 | 259.00 | 253.00 | 255.00 | 8,671 |
| 2026-03-18 | 266.00 | 266.00 | 266.00 | 259.00 | 300 |
| 2026-03-17 | 254.50 | 258.50 | 254.50 | 258.50 | 17,620 |
| 2026-03-16 | 266.00 | 266.00 | 260.00 | 254.50 | 14,159 |
| 2026-03-13 | 259.50 | 259.50 | 259.50 | 259.50 | 5,455 |
| 2026-03-12 | 254.00 | 268.00 | 254.00 | 259.50 | 21,720 |
| 2026-03-11 | 255.00 | 255.00 | 253.00 | 252.00 | 8,841 |
| 2026-03-10 | 251.00 | 251.00 | 251.00 | 262.00 | 10,876 |
| 2026-03-09 | 258.00 | 258.00 | 254.00 | 254.00 | 34,387 |
| 2026-03-06 | 260.00 | 263.50 | 260.00 | 263.50 | 0 |
| 2026-03-05 | 257.00 | 263.00 | 257.00 | 260.00 | 2,160 |
| 2026-03-04 | 264.00 | 265.00 | 264.00 | 264.00 | 1,927 |
| 2026-03-03 | 260.00 | 260.00 | 255.00 | 256.50 | 8,369 |
| 2026-03-02 | 270.00 | 270.00 | 268.00 | 264.00 | 4,563 |
| 2026-02-27 | 265.50 | 265.50 | 265.50 | 265.50 | 1,034 |
| 2026-02-26 | 266.00 | 266.00 | 265.50 | 265.50 | 11,759 |
| 2026-02-25 | 270.00 | 270.00 | 266.00 | 266.00 | 5,753 |
| 2026-02-24 | 270.00 | 270.00 | 270.00 | 265.50 | 2,853 |
| 2026-02-23 | 269.00 | 270.00 | 260.00 | 265.00 | 19,061 |
| 2026-02-20 | 261.00 | 269.00 | 261.00 | 265.00 | 404 |
| 2026-02-19 | 270.00 | 270.00 | 261.00 | 261.00 | 2,355 |
| 2026-02-18 | 270.00 | 270.00 | 270.00 | 264.50 | 120,839 |
| 2026-02-17 | 270.00 | 270.00 | 270.00 | 264.50 | 5,257 |
| 2026-02-16 | 269.00 | 269.00 | 259.00 | 268.00 | 29,033 |
| 2026-02-13 | 269.00 | 269.00 | 255.00 | 263.50 | 37,301 |
| 2026-02-12 | 262.00 | 262.00 | 262.00 | 262.00 | 5,722 |
| 2026-02-11 | 262.00 | 262.00 | 262.00 | 262.00 | 2,031 |
| 2026-02-10 | 262.00 | 262.00 | 262.00 | 262.00 | 1,763 |
| 2026-02-09 | 257.00 | 262.00 | 257.00 | 262.00 | 2,797 |
| 2026-02-06 | 268.00 | 268.00 | 255.00 | 257.00 | 13,483 |
| 2026-02-05 | 255.00 | 265.00 | 255.00 | 259.00 | 3,273 |
| 2026-02-04 | 274.00 | 274.00 | 258.00 | 258.00 | 33,352 |
| 2026-02-03 | 276.00 | 276.00 | 275.00 | 268.00 | 1,323 |
| 2026-02-02 | 274.00 | 274.00 | 269.50 | 269.50 | 75,985 |
| 2026-01-30 | 264.00 | 277.00 | 263.00 | 274.00 | 18,812 |
| 2026-01-29 | 273.00 | 279.00 | 273.00 | 276.00 | 31,223 |
| 2026-01-28 | 275.00 | 275.00 | 266.00 | 269.50 | 242,217 |
| 2026-01-27 | 278.00 | 278.00 | 278.00 | 278.00 | 5,715 |
| 2026-01-26 | 276.00 | 276.00 | 276.00 | 276.00 | 16,711 |
| 2026-01-23 | 269.00 | 275.00 | 269.00 | 268.50 | 5,460 |
| 2026-01-22 | 263.00 | 263.00 | 263.00 | 264.50 | 19,491 |
| 2026-01-21 | 262.00 | 262.00 | 261.00 | 261.00 | 9,506 |
| 2026-01-20 | 262.00 | 278.00 | 262.00 | 270.50 | 7,244 |
| 2026-01-19 | 267.00 | 271.00 | 267.00 | 271.00 | 10,182 |
| 2026-01-16 | 271.00 | 271.00 | 265.00 | 267.00 | 20,716 |
| 2026-01-15 | 272.50 | 272.50 | 272.50 | 272.50 | 8,001 |
| 2026-01-14 | 276.00 | 276.00 | 272.50 | 272.50 | 6,509 |
| 2026-01-13 | 278.00 | 278.00 | 276.00 | 276.00 | 4,805 |
| 2026-01-12 | 270.00 | 278.00 | 270.00 | 271.00 | 25,642 |
| 2026-01-09 | 272.00 | 278.00 | 272.00 | 277.00 | 14,530 |
| 2026-01-08 | 273.00 | 278.00 | 273.00 | 275.50 | 17,116 |
| 2026-01-07 | 276.00 | 276.00 | 276.00 | 276.00 | 43,793 |
| 2026-01-06 | 272.00 | 279.00 | 272.00 | 276.00 | 2,428 |
| 2026-01-05 | 276.00 | 276.00 | 272.00 | 274.00 | 28,077 |
| 2026-01-02 | 272.00 | 274.00 | 272.00 | 276.00 | 13,554 |
| 2026-01-01 | 272.00 | 272.00 | 272.00 | 272.00 | 0 |
| 2025-12-31 | 272.00 | 272.00 | 272.00 | 272.00 | 8,134 |
| 2025-12-30 | 275.50 | 276.00 | 275.50 | 276.00 | 4,698 |
| 2025-12-29 | 275.00 | 275.50 | 275.00 | 275.50 | 1,254 |
| 2025-12-26 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2025-12-25 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2025-12-24 | 275.00 | 275.00 | 275.00 | 275.00 | 711 |
| 2025-12-23 | 280.00 | 280.00 | 280.00 | 275.00 | 15,485 |
| 2025-12-22 | 278.00 | 278.00 | 278.00 | 275.00 | 5,099 |
| 2025-12-19 | 275.00 | 275.50 | 275.00 | 275.50 | 53,690 |
| 2025-12-18 | 280.00 | 280.00 | 275.00 | 275.00 | 91 |
| 2025-12-17 | 275.00 | 280.00 | 274.00 | 280.00 | 122,753 |
| 2025-12-16 | 264.00 | 275.00 | 264.00 | 272.00 | 11,046 |
| 2025-12-15 | 263.50 | 263.50 | 262.00 | 262.00 | 13,431 |
| 2025-12-12 | 266.00 | 266.00 | 263.50 | 263.50 | 130 |
| 2025-12-11 | 260.00 | 260.00 | 260.00 | 266.00 | 24,824 |
| 2025-12-10 | 270.00 | 270.00 | 270.00 | 270.00 | 11,429 |
| 2025-12-09 | 265.00 | 265.00 | 265.00 | 265.00 | 2,311 |
| 2025-12-08 | 261.00 | 263.00 | 261.00 | 260.50 | 141,598 |
| 2025-12-05 | 271.00 | 271.00 | 260.00 | 260.00 | 51,323 |
| 2025-12-04 | 274.50 | 274.50 | 273.50 | 273.50 | 6,240 |
| 2025-12-03 | 274.00 | 274.00 | 273.00 | 274.50 | 23,400 |
| 2025-12-02 | 280.00 | 280.00 | 280.00 | 280.00 | 859 |
| 2025-12-01 | 278.00 | 280.00 | 278.00 | 280.00 | 2,853 |
| 2025-11-28 | 282.00 | 282.00 | 282.00 | 278.00 | 33,618 |
| 2025-11-27 | 276.00 | 280.00 | 276.00 | 276.50 | 22,742 |
| 2025-11-26 | 276.00 | 276.00 | 276.00 | 278.00 | 43,814 |
| 2025-11-25 | 275.50 | 276.00 | 275.50 | 276.00 | 26,988 |
| 2025-11-24 | 276.00 | 285.00 | 276.00 | 275.50 | 78,542 |
| 2025-11-21 | 260.00 | 275.00 | 260.00 | 275.00 | 44,840 |
| 2025-11-20 | 259.00 | 260.00 | 259.00 | 260.00 | 3,088 |
| 2025-11-19 | 254.00 | 255.50 | 254.00 | 255.50 | 26,426 |
| 2025-11-18 | 256.00 | 259.00 | 255.00 | 254.00 | 58,224 |
| 2025-11-17 | 256.00 | 260.00 | 256.00 | 260.50 | 8,321 |
| 2025-11-14 | 259.00 | 260.00 | 259.00 | 260.00 | 8,109 |
| 2025-11-13 | 250.00 | 256.00 | 250.00 | 256.00 | 9,528 |
| 2025-11-12 | 234.00 | 255.00 | 234.00 | 255.00 | 75,488 |
| 2025-11-11 | 234.00 | 234.00 | 234.00 | 234.00 | 23,824 |
| 2025-11-10 | 236.00 | 236.00 | 235.00 | 239.00 | 9,735 |
| 2025-11-07 | 242.00 | 242.00 | 242.00 | 240.00 | 3,689 |
| 2025-11-06 | 244.00 | 244.00 | 244.00 | 242.00 | 6,994 |
| 2025-11-05 | 244.00 | 244.00 | 238.00 | 240.00 | 21,485 |
| 2025-11-04 | 249.00 | 249.00 | 249.00 | 244.00 | 88,175 |
| 2025-11-03 | 243.50 | 244.00 | 243.50 | 244.00 | 5,769 |
| 2025-10-31 | 248.00 | 249.00 | 246.00 | 243.50 | 23,659 |
| 2025-10-30 | 248.00 | 248.00 | 246.00 | 248.00 | 3,293 |
| 2025-10-29 | 246.00 | 246.00 | 246.00 | 248.00 | 9,300 |
| 2025-10-28 | 250.00 | 250.00 | 246.00 | 248.00 | 29,635 |
| 2025-10-27 | 250.00 | 250.00 | 245.00 | 246.00 | 7,089 |
| 2025-10-24 | 246.00 | 246.00 | 245.00 | 245.50 | 22,602 |
| 2025-10-23 | 248.00 | 248.00 | 248.00 | 245.00 | 8,111 |
| 2025-10-22 | 249.00 | 249.00 | 249.00 | 242.50 | 30,548 |
| 2025-10-21 | 250.00 | 251.00 | 240.00 | 242.00 | 3,867 |
| 2025-10-20 | 251.00 | 252.00 | 246.00 | 250.50 | 8,316 |
| 2025-10-17 | 245.00 | 250.00 | 245.00 | 253.00 | 17,929 |
| 2025-10-16 | 250.00 | 250.00 | 245.00 | 245.00 | 11,362 |
| 2025-10-15 | 245.00 | 252.00 | 245.00 | 252.00 | 1,511 |
| 2025-10-14 | 254.00 | 254.00 | 245.00 | 245.00 | 8,460 |
| 2025-10-13 | 255.00 | 255.00 | 255.00 | 253.50 | 2,870 |
| 2025-10-10 | 255.00 | 255.00 | 255.00 | 251.00 | 8,127 |
| 2025-10-09 | 246.00 | 255.00 | 246.00 | 251.00 | 27,207 |
| 2025-10-08 | 250.00 | 251.00 | 250.00 | 251.00 | 2,737 |
| 2025-10-07 | 253.00 | 255.00 | 249.00 | 250.00 | 25,046 |
| 2025-10-06 | 253.00 | 253.00 | 252.00 | 252.00 | 31,522 |
| 2025-10-03 | 264.00 | 264.00 | 264.00 | 259.50 | 4,446 |
| 2025-10-02 | 263.00 | 263.00 | 263.00 | 263.00 | 4,884 |
| 2025-10-01 | 265.00 | 265.00 | 254.00 | 259.50 | 14,536 |
| 2025-09-30 | 254.00 | 262.00 | 254.00 | 262.00 | 1,778 |
| 2025-09-29 | 266.00 | 266.00 | 266.00 | 260.00 | 50,110 |
| 2025-09-26 | 266.00 | 266.00 | 260.50 | 260.50 | 35,703 |
| 2025-09-25 | 266.00 | 266.00 | 266.00 | 266.00 | 9,164 |
| 2025-09-24 | 254.00 | 260.00 | 254.00 | 260.00 | 11,166 |
| 2025-09-23 | 254.00 | 260.00 | 254.00 | 254.00 | 20,843 |
| 2025-09-22 | 261.50 | 261.50 | 261.00 | 261.00 | 16,264 |
| 2025-09-19 | 255.00 | 268.00 | 253.00 | 261.50 | 9,400 |
| 2025-09-18 | 262.00 | 262.00 | 260.00 | 260.00 | 4,784 |
| 2025-09-17 | 261.00 | 262.00 | 261.00 | 262.00 | 20,343 |
| 2025-09-16 | 254.00 | 255.00 | 254.00 | 261.00 | 12,693 |
| 2025-09-15 | 261.50 | 262.00 | 261.50 | 262.00 | 1,578 |
| 2025-09-12 | 258.00 | 268.00 | 254.00 | 261.50 | 14,853 |
| 2025-09-11 | 260.00 | 260.00 | 259.00 | 259.00 | 5,032 |
| 2025-09-10 | 260.00 | 260.00 | 260.00 | 264.50 | 8,517 |
| 2025-09-09 | 260.00 | 268.00 | 260.00 | 264.50 | 1,315 |
| 2025-09-08 | 265.50 | 265.50 | 265.00 | 265.00 | 9,828 |
| 2025-09-05 | 265.00 | 265.50 | 265.00 | 265.50 | 33,023 |
| 2025-09-04 | 269.00 | 269.00 | 269.00 | 265.00 | 12,205 |
| 2025-09-03 | 261.00 | 261.00 | 260.00 | 260.00 | 6,442 |
| 2025-09-02 | 265.00 | 270.00 | 265.00 | 268.00 | 43,117 |
| 2025-09-01 | 277.00 | 277.00 | 261.00 | 271.00 | 27,024 |
| 2025-08-29 | 267.00 | 267.00 | 267.00 | 269.00 | 11,630 |
| 2025-08-28 | 269.00 | 276.00 | 264.00 | 266.00 | 34,300 |
| 2025-08-27 | 269.00 | 269.00 | 252.00 | 254.00 | 7,670 |
| 2025-08-26 | 270.00 | 270.00 | 252.00 | 254.00 | 10,496 |
| 2025-08-25 | 259.50 | 259.50 | 259.50 | 259.50 | 0 |
| 2025-08-22 | 261.00 | 261.00 | 257.00 | 259.50 | 18,954 |
| 2025-08-21 | 258.00 | 263.00 | 255.00 | 255.00 | 18,233 |
| 2025-08-20 | 273.00 | 273.00 | 273.00 | 273.00 | 2,536 |
| 2025-08-19 | 279.00 | 279.00 | 271.00 | 273.00 | 10,981 |
| 2025-08-18 | 280.00 | 280.00 | 274.00 | 274.00 | 1,058 |
| 2025-08-15 | 280.00 | 280.00 | 280.00 | 280.00 | 1,902 |
| 2025-08-14 | 280.00 | 280.00 | 270.00 | 270.00 | 8,672 |
| 2025-08-13 | 288.00 | 288.00 | 288.00 | 280.00 | 13,531 |
| 2025-08-12 | 274.00 | 280.00 | 274.00 | 280.00 | 1,626 |
| 2025-08-11 | 274.00 | 274.00 | 274.00 | 274.00 | 4,262 |
| 2025-08-08 | 274.00 | 278.00 | 274.00 | 274.00 | 18,264 |
| 2025-08-07 | 281.00 | 290.00 | 281.00 | 286.00 | 47,810 |
| 2025-08-06 | 277.00 | 277.00 | 277.00 | 277.00 | 467 |
| 2025-08-05 | 280.00 | 280.00 | 280.00 | 277.00 | 5,999 |
| 2025-08-04 | 280.00 | 281.00 | 274.00 | 277.00 | 59,479 |
| 2025-08-01 | 284.00 | 284.00 | 280.00 | 284.50 | 9,221 |
| 2025-07-31 | 285.00 | 299.00 | 284.00 | 286.50 | 5,044 |
| 2025-07-30 | 288.00 | 288.00 | 286.00 | 286.00 | 11,809 |
| 2025-07-29 | 294.00 | 295.00 | 286.00 | 289.50 | 15,478 |
| 2025-07-28 | 290.00 | 295.00 | 290.00 | 294.50 | 14,674 |
| 2025-07-25 | 291.00 | 291.00 | 290.00 | 290.00 | 18,578 |
| 2025-07-24 | 308.00 | 308.00 | 308.00 | 300.50 | 5,595 |
| 2025-07-23 | 296.00 | 296.00 | 296.00 | 300.50 | 19,516 |
| 2025-07-22 | 306.00 | 306.00 | 292.00 | 298.50 | 30,487 |
| 2025-07-21 | 299.00 | 299.00 | 297.00 | 297.00 | 24,405 |
| 2025-07-18 | 300.00 | 316.00 | 298.00 | 314.00 | 18,426 |
| 2025-07-17 | 310.00 | 317.00 | 298.00 | 298.00 | 73,443 |
| 2025-07-16 | 318.00 | 321.00 | 318.00 | 319.00 | 100,520 |
| 2025-07-15 | 317.00 | 318.00 | 314.00 | 316.50 | 131,927 |
| 2025-07-14 | 310.00 | 318.00 | 310.00 | 310.50 | 98,782 |
| 2025-07-11 | 310.00 | 310.00 | 306.00 | 300.50 | 121,755 |
| 2025-07-10 | 300.00 | 305.00 | 300.00 | 302.50 | 65,135 |
| 2025-07-09 | 297.00 | 297.00 | 297.00 | 296.00 | 4,885 |
| 2025-07-08 | 296.00 | 296.00 | 296.00 | 294.50 | 20,006 |
| 2025-07-07 | 290.00 | 296.00 | 286.00 | 291.50 | 42,429 |
| 2025-07-04 | 289.00 | 289.00 | 289.00 | 285.50 | 7,376 |
| 2025-07-03 | 280.00 | 288.00 | 280.00 | 285.50 | 15,867 |
| 2025-07-02 | 285.00 | 290.00 | 285.00 | 290.00 | 51,825 |
| 2025-07-01 | 280.00 | 280.00 | 276.00 | 281.50 | 20,134 |
| 2025-06-30 | 275.00 | 275.00 | 275.00 | 275.00 | 25,560 |
| 2025-06-27 | 271.00 | 271.00 | 271.00 | 271.00 | 12,249 |
| 2025-06-26 | 289.00 | 289.00 | 280.00 | 280.00 | 20,580 |
| 2025-06-25 | 290.00 | 290.00 | 289.00 | 283.00 | 10,610 |
| 2025-06-24 | 284.50 | 284.50 | 284.50 | 284.50 | 40,060 |
| 2025-06-23 | 280.00 | 284.50 | 280.00 | 284.50 | 37,147 |
| 2025-06-20 | 288.00 | 288.00 | 272.00 | 280.00 | 18,022 |
| 2025-06-19 | 266.00 | 288.00 | 266.00 | 280.00 | 33,126 |
| 2025-06-18 | 285.00 | 285.00 | 285.00 | 274.50 | 11,819 |
| 2025-06-17 | 278.00 | 278.00 | 274.50 | 274.50 | 6,559 |
| 2025-06-16 | 283.00 | 283.00 | 280.00 | 278.00 | 28,301 |
| 2025-06-13 | 284.00 | 285.00 | 283.00 | 280.00 | 21,436 |
| 2025-06-12 | 271.00 | 277.00 | 271.00 | 280.50 | 46,003 |
| 2025-06-11 | 262.00 | 271.00 | 262.00 | 271.00 | 50,926 |
| 2025-06-10 | 270.00 | 273.50 | 270.00 | 273.50 | 17,750 |
| 2025-06-09 | 275.00 | 278.00 | 275.00 | 270.00 | 17,826 |
| 2025-06-06 | 275.00 | 275.00 | 268.50 | 268.50 | 12,165 |
| 2025-06-05 | 274.00 | 275.00 | 274.00 | 275.00 | 10,607 |
| 2025-06-04 | 262.00 | 262.00 | 262.00 | 268.00 | 5,754 |
| 2025-06-03 | 271.00 | 271.00 | 261.00 | 261.00 | 11,529 |
| 2025-06-02 | 274.00 | 278.00 | 268.00 | 270.50 | 23,152 |
| 2025-05-30 | 278.00 | 278.00 | 278.00 | 270.50 | 2,585 |
| 2025-05-29 | 278.00 | 278.00 | 278.00 | 270.50 | 4,118 |
| 2025-05-28 | 263.00 | 280.00 | 263.00 | 271.50 | 45,963 |
| 2025-05-27 | 276.00 | 280.00 | 276.00 | 280.00 | 14,439 |
| 2025-05-26 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2025-05-23 | 265.00 | 276.00 | 265.00 | 271.00 | 34,413 |
| 2025-05-22 | 261.00 | 261.50 | 261.00 | 261.50 | 7,001 |
| 2025-05-21 | 260.50 | 261.00 | 260.50 | 261.00 | 14,998 |
| 2025-05-20 | 264.50 | 264.50 | 260.50 | 260.50 | 1,301 |
| 2025-05-19 | 267.00 | 267.00 | 266.00 | 264.50 | 1,254,842 |
| 2025-05-16 | 259.00 | 259.00 | 259.00 | 259.00 | 13,318 |
| 2025-05-15 | 257.00 | 262.00 | 257.00 | 259.00 | 23,121 |
| 2025-05-14 | 253.50 | 253.50 | 253.50 | 253.50 | 4,758 |
| 2025-05-13 | 256.00 | 256.00 | 256.00 | 253.50 | 131,399 |
| 2025-05-12 | 257.00 | 257.00 | 257.00 | 249.00 | 139,921 |
| 2025-05-09 | 244.00 | 244.00 | 244.00 | 244.00 | 5,422 |
| 2025-05-08 | 242.00 | 256.00 | 242.00 | 256.00 | 2,529 |
| 2025-05-07 | 252.00 | 252.00 | 252.00 | 247.00 | 1,790 |
| 2025-05-06 | 256.00 | 256.00 | 251.00 | 253.00 | 6,165 |
| 2025-05-05 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2025-05-02 | 252.00 | 252.00 | 252.00 | 252.00 | 18,687 |
| 2025-05-01 | 249.00 | 249.00 | 249.00 | 249.00 | 1,495 |
| 2025-04-30 | 250.00 | 257.00 | 249.00 | 255.00 | 26,401 |
| 2025-04-29 | 254.00 | 257.00 | 254.00 | 257.00 | 9,345 |
| 2025-04-28 | 258.00 | 258.00 | 254.00 | 254.00 | 4,270 |
| 2025-04-25 | 251.00 | 255.00 | 251.00 | 255.00 | 3,758 |
| 2025-04-24 | 249.00 | 249.00 | 249.00 | 249.00 | 1,008 |
| 2025-04-23 | 258.00 | 258.00 | 258.00 | 253.50 | 104,016 |
| 2025-04-22 | 259.00 | 259.00 | 253.00 | 253.00 | 11,721 |
| 2025-04-21 | 253.50 | 253.50 | 253.50 | 253.50 | 0 |
| 2025-04-18 | 253.50 | 253.50 | 253.50 | 253.50 | 0 |
| 2025-04-17 | 265.00 | 265.00 | 253.50 | 253.50 | 1,208 |
| 2025-04-16 | 265.00 | 265.00 | 265.00 | 265.00 | 4,837 |
| 2025-04-15 | 259.00 | 260.00 | 259.00 | 260.00 | 3,483 |
| 2025-04-14 | 259.00 | 259.00 | 259.00 | 255.00 | 6,281 |
| 2025-04-11 | 259.00 | 259.00 | 259.00 | 255.00 | 6,875 |
| 2025-04-10 | 244.00 | 256.00 | 244.00 | 256.00 | 68,067 |
| 2025-04-09 | 259.00 | 259.00 | 237.00 | 237.00 | 30,041 |
| 2025-04-08 | 260.00 | 260.00 | 258.00 | 258.00 | 6,573 |
| 2025-04-07 | 260.00 | 260.00 | 243.00 | 255.00 | 21,845 |
| 2025-04-04 | 252.00 | 255.00 | 251.00 | 254.00 | 8,384 |
| 2025-04-03 | 254.00 | 260.00 | 254.00 | 251.50 | 76,941 |
| 2025-04-02 | 265.00 | 265.00 | 265.00 | 258.00 | 27,562 |
| 2025-04-01 | 265.00 | 265.00 | 265.00 | 254.00 | 1,191 |
| 2025-03-31 | 254.00 | 254.00 | 254.00 | 254.00 | 15,442 |
| 2025-03-28 | 254.00 | 254.00 | 254.00 | 254.00 | 20,325 |
| 2025-03-27 | 252.00 | 254.00 | 252.00 | 254.00 | 4,423 |
| 2025-03-26 | 248.00 | 248.00 | 248.00 | 248.00 | 11,782 |
| 2025-03-25 | 256.00 | 266.00 | 250.00 | 248.00 | 53,584 |
| 2025-03-24 | 260.00 | 264.00 | 258.00 | 262.00 | 38,316 |
| 2025-03-21 | 266.00 | 266.00 | 262.00 | 262.00 | 38 |
| 2025-03-20 | 268.00 | 268.00 | 266.00 | 266.00 | 2,500 |
| 2025-03-19 | 264.00 | 264.00 | 258.00 | 262.00 | 10,335 |
| 2025-03-18 | 263.00 | 263.00 | 263.00 | 263.00 | 7,420 |
| 2025-03-17 | 263.00 | 263.00 | 263.00 | 263.00 | 6,061 |
| 2025-03-14 | 256.00 | 268.00 | 256.00 | 263.00 | 18,717 |
| 2025-03-13 | 270.00 | 270.00 | 270.00 | 263.00 | 7,231 |
| 2025-03-12 | 258.00 | 258.00 | 258.00 | 264.00 | 11,004 |
| 2025-03-11 | 260.00 | 264.00 | 260.00 | 264.00 | 3,978 |
| 2025-03-10 | 270.00 | 270.00 | 260.00 | 260.00 | 19,002 |
| 2025-03-07 | 264.00 | 269.00 | 264.00 | 269.00 | 8,260 |
| 2025-03-06 | 272.00 | 272.00 | 264.00 | 264.00 | 15,223 |
| 2025-03-05 | 270.00 | 274.00 | 270.00 | 272.00 | 16,361 |
| 2025-03-04 | 266.00 | 270.00 | 262.00 | 266.00 | 30,227 |
| 2025-03-03 | 264.00 | 264.00 | 258.00 | 259.00 | 10,151 |
| 2025-02-28 | 260.00 | 262.00 | 260.00 | 258.00 | 16,908 |
| 2025-02-27 | 260.00 | 260.00 | 260.00 | 256.00 | 2,281 |
| 2025-02-26 | 258.00 | 258.00 | 250.00 | 254.00 | 758,663 |
| 2025-02-25 | 254.00 | 260.00 | 254.00 | 256.00 | 34,338 |
| 2025-02-24 | 254.00 | 258.00 | 252.00 | 256.00 | 44,046 |
| 2025-02-21 | 252.00 | 256.00 | 252.00 | 253.00 | 70,721 |
| 2025-02-20 | 258.00 | 258.00 | 250.00 | 249.00 | 9,020 |
| 2025-02-19 | 258.00 | 258.00 | 254.00 | 251.00 | 14,027 |
| 2025-02-18 | 230.00 | 260.00 | 224.00 | 253.00 | 157,578 |
| 2025-02-17 | 288.00 | 288.00 | 288.00 | 288.00 | 695 |
| 2025-02-14 | 288.00 | 288.00 | 288.00 | 288.00 | 7,064 |
| 2025-02-13 | 280.00 | 280.00 | 280.00 | 285.00 | 17,983 |
| 2025-02-12 | 280.00 | 280.00 | 280.00 | 284.00 | 50,578 |
| 2025-02-11 | 283.00 | 284.00 | 283.00 | 284.00 | 2,711 |
| 2025-02-10 | 290.00 | 290.00 | 272.00 | 283.00 | 13,908 |
| 2025-02-07 | 288.00 | 288.00 | 288.00 | 280.00 | 19,435 |
| 2025-02-06 | 274.00 | 294.00 | 274.00 | 281.00 | 2,623,129 |
| 2025-02-05 | 270.00 | 270.00 | 270.00 | 270.00 | 858 |
| 2025-02-04 | 268.00 | 268.00 | 264.00 | 264.00 | 4,112 |
| 2025-02-03 | 270.00 | 270.00 | 269.00 | 269.00 | 1,019 |
| 2025-01-31 | 278.00 | 278.00 | 260.00 | 270.00 | 13,458 |
| 2025-01-30 | 271.00 | 271.00 | 271.00 | 271.00 | 11,439 |
| 2025-01-29 | 272.00 | 278.00 | 270.00 | 271.00 | 11,449 |
| 2025-01-28 | 278.00 | 280.00 | 278.00 | 271.00 | 7,380 |
| 2025-01-27 | 270.00 | 278.00 | 264.00 | 270.00 | 17,601 |
| 2025-01-24 | 268.00 | 270.00 | 262.00 | 260.00 | 24,588 |
| 2025-01-23 | 270.00 | 278.00 | 270.00 | 272.00 | 7,821 |
| 2025-01-22 | 260.00 | 268.00 | 260.00 | 265.00 | 12,975 |
| 2025-01-21 | 256.00 | 256.00 | 256.00 | 256.00 | 4,597 |
| 2025-01-20 | 262.00 | 262.00 | 262.00 | 262.00 | 15,609 |
| 2025-01-17 | 262.00 | 262.00 | 262.00 | 262.00 | 5,598 |
| 2025-01-16 | 268.00 | 268.00 | 254.00 | 262.00 | 4,556 |
| 2025-01-15 | 262.00 | 264.00 | 262.00 | 264.00 | 3,122 |
| 2025-01-14 | 270.00 | 270.00 | 256.00 | 262.00 | 79,537 |
| 2025-01-13 | 264.00 | 264.00 | 260.00 | 260.00 | 3,697 |
| 2025-01-10 | 264.00 | 264.00 | 262.00 | 262.00 | 1,548 |
| 2025-01-09 | 252.00 | 268.00 | 252.00 | 264.00 | 29,313 |
| 2025-01-08 | 258.00 | 258.00 | 258.00 | 258.00 | 4,108 |
| 2025-01-07 | 261.00 | 262.00 | 261.00 | 262.00 | 3,878 |
| 2025-01-06 | 262.00 | 262.00 | 262.00 | 261.00 | 6,354 |
| 2025-01-03 | 270.00 | 270.00 | 254.00 | 262.00 | 7,311 |
| 2025-01-02 | 260.00 | 260.00 | 258.00 | 261.00 | 22,195 |
| 2025-01-01 | 257.00 | 257.00 | 257.00 | 257.00 | 0 |
| 2024-12-31 | 260.00 | 260.00 | 258.00 | 257.00 | 20,682 |
| 2024-12-30 | 258.00 | 270.00 | 258.00 | 270.00 | 8,172 |
| 2024-12-27 | 254.00 | 254.00 | 252.00 | 252.00 | 2,496 |
| 2024-12-26 | 261.00 | 261.00 | 261.00 | 261.00 | 0 |
| 2024-12-25 | 261.00 | 261.00 | 261.00 | 261.00 | 0 |
| 2024-12-24 | 258.00 | 261.00 | 258.00 | 261.00 | 195,316 |
| 2024-12-23 | 258.00 | 258.00 | 258.00 | 258.00 | 94,023 |
| 2024-12-20 | 261.00 | 261.00 | 261.00 | 261.00 | 4,139 |
| 2024-12-19 | 261.00 | 261.00 | 261.00 | 261.00 | 7,272 |
| 2024-12-18 | 261.00 | 261.00 | 261.00 | 261.00 | 486 |
| 2024-12-17 | 254.00 | 268.00 | 254.00 | 261.00 | 18,487 |
| 2024-12-16 | 260.00 | 260.00 | 260.00 | 260.00 | 4,119 |
| 2024-12-13 | 258.00 | 258.00 | 258.00 | 258.00 | 1,714 |
| 2024-12-12 | 260.00 | 260.00 | 258.00 | 258.00 | 15,512 |
| 2024-12-11 | 262.00 | 262.00 | 260.00 | 260.00 | 9,076 |
| 2024-12-10 | 260.00 | 260.00 | 260.00 | 264.00 | 4,190 |
| 2024-12-09 | 258.00 | 274.00 | 258.00 | 262.00 | 5,288 |
| 2024-12-06 | 276.00 | 276.00 | 264.00 | 264.00 | 6,259 |
| 2024-12-05 | 256.00 | 278.00 | 256.00 | 256.00 | 18,558 |
| 2024-12-04 | 260.00 | 260.00 | 260.00 | 260.00 | 7,621 |
| 2024-12-03 | 266.00 | 266.00 | 266.00 | 266.00 | 1,830 |
| 2024-12-02 | 260.00 | 278.00 | 254.00 | 266.00 | 9,527 |
| 2024-11-29 | 258.00 | 258.00 | 258.00 | 256.00 | 7,116 |
| 2024-11-28 | 254.00 | 262.00 | 254.00 | 258.00 | 9,213 |
| 2024-11-27 | 260.00 | 274.00 | 254.00 | 256.00 | 15,122 |
| 2024-11-26 | 260.00 | 260.00 | 254.00 | 254.00 | 12,330 |
| 2024-11-25 | 270.00 | 270.00 | 260.00 | 260.00 | 26,290 |
| 2024-11-22 | 266.00 | 274.00 | 266.00 | 270.00 | 14,855 |
| 2024-11-21 | 272.00 | 272.00 | 270.00 | 270.00 | 2,162 |
| 2024-11-20 | 264.00 | 268.00 | 260.00 | 272.00 | 91,109 |
| 2024-11-19 | 270.00 | 278.00 | 260.00 | 264.00 | 87,043 |
| 2024-11-18 | 268.00 | 278.00 | 268.00 | 270.00 | 27,647 |
| 2024-11-15 | 262.00 | 274.00 | 262.00 | 266.00 | 54,301 |
| 2024-11-14 | 274.00 | 274.00 | 238.00 | 266.00 | 129,897 |
| 2024-11-13 | 272.00 | 294.00 | 262.00 | 284.00 | 23,288 |
| 2024-11-12 | 296.00 | 300.00 | 278.00 | 278.00 | 12,267 |
| 2024-11-11 | 293.00 | 295.00 | 293.00 | 295.00 | 10,622 |
| 2024-11-08 | 300.00 | 300.00 | 286.00 | 293.00 | 15,824 |
| 2024-11-07 | 290.00 | 290.00 | 290.00 | 289.00 | 1,367 |
| 2024-11-06 | 280.00 | 288.00 | 280.00 | 288.00 | 6,124 |
| 2024-11-05 | 278.00 | 280.00 | 278.00 | 280.00 | 10,837 |
| 2024-11-04 | 280.00 | 280.00 | 272.00 | 275.00 | 5,423 |
| 2024-11-01 | 272.00 | 272.00 | 272.00 | 272.00 | 42,919 |
| 2024-10-31 | 282.00 | 282.00 | 274.00 | 274.00 | 16,262 |
| 2024-10-30 | 262.00 | 282.00 | 240.00 | 282.00 | 93,675 |
| 2024-10-29 | 270.00 | 278.00 | 262.00 | 272.00 | 61,099 |
| 2024-10-28 | 284.00 | 296.00 | 276.00 | 275.00 | 20,898 |
| 2024-10-25 | 306.00 | 306.00 | 304.00 | 304.00 | 3,134 |
| 2024-10-24 | 290.00 | 290.00 | 290.00 | 294.00 | 4,638 |
| 2024-10-23 | 296.00 | 298.00 | 282.00 | 282.00 | 28,436 |
| 2024-10-22 | 296.00 | 299.00 | 296.00 | 299.00 | 2,473 |
| 2024-10-21 | 296.00 | 296.00 | 294.00 | 296.00 | 15,595 |
| 2024-10-18 | 296.00 | 303.00 | 296.00 | 303.00 | 12,523 |
| 2024-10-17 | 304.00 | 304.00 | 296.00 | 296.00 | 12,143 |
| 2024-10-16 | 310.00 | 310.00 | 310.00 | 304.00 | 17,973 |
| 2024-10-15 | 304.00 | 304.00 | 304.00 | 304.00 | 7,132 |
| 2024-10-14 | 314.00 | 314.00 | 314.00 | 305.00 | 2,426 |
| 2024-10-11 | 303.00 | 303.00 | 303.00 | 303.00 | 8,871 |
| 2024-10-10 | 316.00 | 316.00 | 316.00 | 303.00 | 20,329 |
| 2024-10-09 | 304.00 | 304.00 | 304.00 | 310.00 | 10,424 |
| 2024-10-08 | 301.00 | 303.00 | 301.00 | 303.00 | 30,208 |
| 2024-10-07 | 301.00 | 301.00 | 301.00 | 301.00 | 11,331 |
| 2024-10-04 | 301.00 | 301.00 | 301.00 | 301.00 | 3,110 |
| 2024-10-03 | 308.00 | 308.00 | 308.00 | 301.00 | 9,596 |
| 2024-10-02 | 300.00 | 300.00 | 300.00 | 302.00 | 10,656 |
| 2024-10-01 | 302.00 | 302.00 | 299.00 | 299.00 | 8,882 |
| 2024-09-30 | 302.00 | 302.00 | 302.00 | 302.00 | 2,966 |
| 2024-09-27 | 298.00 | 304.00 | 284.00 | 308.00 | 26,548 |
| 2024-09-26 | 300.00 | 306.00 | 300.00 | 296.00 | 20,519 |
| 2024-09-25 | 312.00 | 312.00 | 312.00 | 312.00 | 3,158 |
| 2024-09-24 | 300.00 | 300.00 | 300.00 | 305.00 | 7,007 |
| 2024-09-23 | 286.00 | 301.00 | 286.00 | 301.00 | 34,970 |
| 2024-09-20 | 298.00 | 298.00 | 286.00 | 286.00 | 38,017 |
| 2024-09-19 | 298.00 | 298.00 | 292.00 | 296.00 | 36,276 |
| 2024-09-18 | 300.00 | 300.00 | 300.00 | 293.00 | 21,582 |
| 2024-09-17 | 300.00 | 304.00 | 296.00 | 296.00 | 32,927 |
| 2024-09-16 | 306.00 | 306.00 | 300.00 | 300.00 | 11,818 |
| 2024-09-13 | 304.00 | 304.00 | 304.00 | 300.00 | 8,782 |
| 2024-09-12 | 300.00 | 304.00 | 300.00 | 303.00 | 12,051 |
| 2024-09-11 | 300.00 | 300.00 | 280.00 | 296.00 | 45,444 |
| 2024-09-10 | 290.00 | 300.00 | 288.00 | 300.00 | 40,078 |
| 2024-09-09 | 300.00 | 300.00 | 294.00 | 294.00 | 27,764 |
| 2024-09-06 | 294.00 | 303.00 | 294.00 | 303.00 | 8,180 |
| 2024-09-05 | 298.00 | 306.00 | 294.00 | 294.00 | 9,148 |
| 2024-09-04 | 306.00 | 306.00 | 306.00 | 299.00 | 6,999 |
| 2024-09-03 | 310.00 | 310.00 | 310.00 | 317.00 | 750 |
| 2024-09-02 | 320.00 | 320.00 | 308.00 | 313.00 | 70,120 |
| 2024-08-30 | 302.00 | 312.00 | 302.00 | 312.00 | 17,435 |
| 2024-08-29 | 306.00 | 306.00 | 306.00 | 310.00 | 2,779 |
| 2024-08-28 | 318.00 | 318.00 | 312.00 | 312.00 | 11,577 |
| 2024-08-27 | 310.00 | 310.00 | 310.00 | 310.00 | 16,530 |
| 2024-08-26 | 314.00 | 314.00 | 314.00 | 314.00 | 0 |
| 2024-08-23 | 312.00 | 314.00 | 312.00 | 314.00 | 13,414 |
| 2024-08-22 | 310.00 | 312.00 | 310.00 | 312.00 | 42,174 |
| 2024-08-21 | 310.00 | 310.00 | 310.00 | 308.00 | 34,628 |
| 2024-08-20 | 296.00 | 322.00 | 286.00 | 308.00 | 98,221 |
| 2024-08-19 | 340.00 | 340.00 | 340.00 | 340.00 | 2,051 |
| 2024-08-16 | 332.00 | 340.00 | 332.00 | 340.00 | 4,255 |
| 2024-08-15 | 334.00 | 334.00 | 334.00 | 334.00 | 2,542 |
| 2024-08-14 | 350.00 | 350.00 | 336.00 | 336.00 | 13,446 |
| 2024-08-13 | 344.00 | 344.00 | 344.00 | 344.00 | 6,088 |
| 2024-08-12 | 340.00 | 340.00 | 336.00 | 336.00 | 9,720 |
| 2024-08-09 | 350.00 | 350.00 | 350.00 | 350.00 | 4,080 |
| 2024-08-08 | 334.00 | 350.00 | 334.00 | 350.00 | 24,283 |
| 2024-08-07 | 354.00 | 354.00 | 354.00 | 354.00 | 1,477 |
| 2024-08-06 | 352.00 | 352.00 | 352.00 | 352.00 | 11,661 |
| 2024-08-05 | 344.00 | 350.00 | 326.00 | 350.00 | 43,925 |
| 2024-08-02 | 350.00 | 350.00 | 350.00 | 350.00 | 3,772 |
| 2024-08-01 | 354.00 | 354.00 | 340.00 | 346.00 | 16,956 |
| 2024-07-31 | 354.00 | 354.00 | 352.00 | 352.00 | 5,902 |
| 2024-07-30 | 356.00 | 356.00 | 356.00 | 356.00 | 7,968 |
| 2024-07-29 | 374.00 | 374.00 | 368.00 | 368.00 | 13,454 |
| 2024-07-26 | 378.00 | 386.00 | 372.00 | 374.00 | 11,491 |
| 2024-07-25 | 354.00 | 368.00 | 350.00 | 368.00 | 30,934 |
| 2024-07-24 | 350.00 | 350.00 | 350.00 | 350.00 | 4,779 |
| 2024-07-23 | 354.00 | 366.00 | 350.00 | 350.00 | 22,310 |
| 2024-07-22 | 364.00 | 366.00 | 350.00 | 350.00 | 52,881 |
| 2024-07-19 | 366.00 | 376.00 | 366.00 | 376.00 | 3,128 |
| 2024-07-18 | 378.00 | 396.00 | 362.00 | 366.00 | 60,661 |
| 2024-07-17 | 378.00 | 386.00 | 378.00 | 385.00 | 38,799 |
| 2024-07-16 | 362.00 | 367.00 | 362.00 | 367.00 | 27,379 |
| 2024-07-15 | 388.00 | 388.00 | 362.00 | 362.00 | 34,743 |
| 2024-07-12 | 374.00 | 374.00 | 374.00 | 374.00 | 11,316 |
| 2024-07-11 | 384.00 | 384.00 | 376.00 | 376.00 | 27,049 |
| 2024-07-10 | 368.00 | 376.00 | 368.00 | 376.00 | 5,738 |
| 2024-07-09 | 382.00 | 388.00 | 382.00 | 381.00 | 16,960 |
| 2024-07-08 | 370.00 | 382.00 | 370.00 | 375.00 | 439,393 |
| 2024-07-05 | 362.00 | 362.00 | 360.00 | 360.00 | 6,829 |
| 2024-07-04 | 354.00 | 354.00 | 352.00 | 352.00 | 6,907 |
| 2024-07-03 | 360.00 | 368.00 | 360.00 | 368.00 | 26,444 |
| 2024-07-02 | 376.00 | 376.00 | 366.00 | 366.00 | 38,264 |
| 2024-07-01 | 370.00 | 370.00 | 370.00 | 370.00 | 5,576 |
| 2024-06-28 | 362.00 | 362.00 | 362.00 | 368.00 | 7,119 |
| 2024-06-27 | 362.00 | 362.00 | 352.00 | 352.00 | 18,448 |
| 2024-06-26 | 348.00 | 378.00 | 348.00 | 352.00 | 22,563 |
| 2024-06-25 | 364.00 | 364.00 | 360.00 | 360.00 | 6,119 |
| 2024-06-24 | 370.00 | 370.00 | 358.00 | 358.00 | 20,777 |
| 2024-06-21 | 368.00 | 380.00 | 336.00 | 380.00 | 30,223 |
| 2024-06-20 | 370.00 | 370.00 | 370.00 | 383.00 | 10,824 |
| 2024-06-19 | 376.00 | 376.00 | 374.00 | 386.00 | 5,043 |
| 2024-06-18 | 376.00 | 376.00 | 376.00 | 382.00 | 18,974 |
| 2024-06-17 | 380.00 | 396.00 | 376.00 | 391.00 | 97,579 |
| 2024-06-14 | 368.00 | 376.00 | 366.00 | 376.00 | 24,331 |
| 2024-06-13 | 350.00 | 370.00 | 350.00 | 350.00 | 31,823 |
| 2024-06-12 | 370.00 | 370.00 | 342.00 | 356.00 | 189,568 |
| 2024-06-11 | 370.00 | 370.00 | 370.00 | 370.00 | 7,333 |
| 2024-06-10 | 380.00 | 384.00 | 380.00 | 384.00 | 7,142 |
| 2024-06-07 | 384.00 | 384.00 | 380.00 | 380.00 | 6,031 |
| 2024-06-06 | 387.00 | 387.00 | 384.00 | 384.00 | 2,771 |
| 2024-06-05 | 384.00 | 387.00 | 384.00 | 387.00 | 3,123 |
| 2024-06-04 | 385.00 | 385.00 | 384.00 | 384.00 | 41,091 |
| 2024-06-03 | 398.00 | 398.00 | 398.00 | 385.00 | 23,310 |
| 2024-05-31 | 385.00 | 385.00 | 385.00 | 385.00 | 5,261 |
| 2024-05-30 | 388.00 | 388.00 | 385.00 | 385.00 | 13,407 |
| 2024-05-29 | 381.00 | 388.00 | 381.00 | 388.00 | 5,262 |
| 2024-05-28 | 384.00 | 384.00 | 376.00 | 381.00 | 19,499 |
| 2024-05-27 | 384.00 | 384.00 | 384.00 | 384.00 | 0 |
| 2024-05-24 | 380.00 | 380.00 | 380.00 | 384.00 | 11,075 |
| 2024-05-23 | 394.00 | 394.00 | 384.00 | 384.00 | 8,344 |
| 2024-05-22 | 394.00 | 394.00 | 394.00 | 394.00 | 1,005 |
| 2024-05-21 | 400.00 | 400.00 | 400.00 | 400.00 | 12,849 |
| 2024-05-20 | 404.00 | 404.00 | 396.00 | 396.00 | 15,320 |
| 2024-05-17 | 382.00 | 382.00 | 382.00 | 392.00 | 3,513 |
| 2024-05-16 | 394.00 | 396.00 | 394.00 | 391.00 | 4,655 |
| 2024-05-15 | 388.00 | 396.00 | 382.00 | 396.00 | 24,785 |
| 2024-05-14 | 394.00 | 394.00 | 386.00 | 392.00 | 547,209 |
| 2024-05-13 | 382.00 | 404.00 | 382.00 | 386.00 | 20,590 |
| 2024-05-10 | 378.00 | 382.00 | 378.00 | 382.00 | 12,802 |
| 2024-05-09 | 370.00 | 373.00 | 370.00 | 373.00 | 16,877 |
| 2024-05-08 | 370.00 | 370.00 | 370.00 | 370.00 | 15,208 |
| 2024-05-07 | 368.00 | 369.00 | 368.00 | 369.00 | 13,437 |
| 2024-05-06 | 368.00 | 368.00 | 368.00 | 368.00 | 0 |
| 2024-05-03 | 368.00 | 368.00 | 368.00 | 368.00 | 21,372 |
| 2024-05-02 | 371.00 | 371.00 | 369.00 | 369.00 | 5,163 |
| 2024-05-01 | 382.00 | 382.00 | 360.00 | 371.00 | 80,667 |
| 2024-04-30 | 372.00 | 372.00 | 372.00 | 372.00 | 2,731 |
| 2024-04-29 | 376.00 | 376.00 | 372.00 | 372.00 | 198,278 |
| 2024-04-26 | 380.00 | 380.00 | 380.00 | 376.00 | 67,794 |
| 2024-04-25 | 365.00 | 369.00 | 365.00 | 369.00 | 1,480 |
| 2024-04-24 | 371.00 | 371.00 | 365.00 | 365.00 | 8,589 |
| 2024-04-23 | 380.00 | 380.00 | 374.00 | 371.00 | 61,001 |
| 2024-04-22 | 374.00 | 374.00 | 372.00 | 374.00 | 88,473 |
| 2024-04-19 | 370.00 | 370.00 | 370.00 | 367.00 | 8,987 |
| 2024-04-18 | 358.00 | 358.00 | 355.00 | 355.00 | 1,260 |
| 2024-04-17 | 353.00 | 358.00 | 353.00 | 358.00 | 17,427 |
| 2024-04-16 | 355.00 | 355.00 | 353.00 | 353.00 | 42,235 |
| 2024-04-15 | 360.00 | 366.00 | 360.00 | 355.00 | 13,070 |
| 2024-04-12 | 348.00 | 360.00 | 348.00 | 363.00 | 16,855 |
| 2024-04-11 | 344.00 | 344.00 | 344.00 | 344.00 | 10,190 |
| 2024-04-10 | 338.00 | 344.00 | 338.00 | 344.00 | 21,464 |
| 2024-04-09 | 338.00 | 338.00 | 338.00 | 338.00 | 17,496 |
| 2024-04-08 | 334.00 | 340.00 | 334.00 | 336.00 | 27,831 |
| 2024-04-05 | 332.00 | 332.00 | 328.00 | 329.00 | 19,348 |
| 2024-04-04 | 330.00 | 330.00 | 330.00 | 330.00 | 47,873 |
| 2024-04-03 | 342.00 | 342.00 | 328.00 | 332.00 | 47,143 |
| 2024-04-02 | 340.00 | 340.00 | 330.00 | 330.00 | 34,730 |
| 2024-04-01 | 331.00 | 331.00 | 331.00 | 331.00 | 0 |
| 2024-03-29 | 331.00 | 331.00 | 331.00 | 331.00 | 0 |
| 2024-03-28 | 336.00 | 336.00 | 331.00 | 331.00 | 16,651 |
| 2024-03-27 | 344.00 | 344.00 | 336.00 | 336.00 | 6,416 |
| 2024-03-26 | 346.00 | 346.00 | 330.00 | 344.00 | 53,559 |
| 2024-03-25 | 348.00 | 348.00 | 340.00 | 342.00 | 23,453 |
| 2024-03-22 | 339.00 | 339.00 | 339.00 | 339.00 | 8,510 |
| 2024-03-21 | 339.00 | 339.00 | 339.00 | 339.00 | 1,005 |
| 2024-03-20 | 329.00 | 339.00 | 329.00 | 339.00 | 27,745 |
| 2024-03-19 | 338.00 | 338.00 | 329.00 | 329.00 | 5,015 |
| 2024-03-18 | 340.00 | 340.00 | 328.00 | 338.00 | 15,712 |
| 2024-03-15 | 330.00 | 335.00 | 330.00 | 335.00 | 53,638 |
| 2024-03-14 | 322.00 | 322.00 | 322.00 | 330.00 | 16,454 |
| 2024-03-13 | 330.00 | 330.00 | 330.00 | 332.00 | 35,823 |
| 2024-03-12 | 339.00 | 339.00 | 339.00 | 339.00 | 7,222 |
| 2024-03-11 | 337.00 | 339.00 | 337.00 | 339.00 | 21,503 |
| 2024-03-08 | 330.00 | 330.00 | 330.00 | 337.00 | 7,561 |
| 2024-03-07 | 334.00 | 334.00 | 334.00 | 340.00 | 14,914 |
| 2024-03-06 | 343.00 | 343.00 | 337.00 | 337.00 | 19,828 |
| 2024-03-05 | 342.00 | 352.00 | 340.00 | 343.00 | 20,650 |
| 2024-03-04 | 348.00 | 348.00 | 348.00 | 348.00 | 6,408 |
| 2024-03-01 | 348.00 | 348.00 | 348.00 | 348.00 | 3,536 |
| 2024-02-29 | 352.00 | 352.00 | 348.00 | 348.00 | 4,934 |
| 2024-02-28 | 352.00 | 354.00 | 352.00 | 352.00 | 27,678 |
| 2024-02-27 | 351.00 | 353.00 | 351.00 | 353.00 | 5,009 |
| 2024-02-26 | 348.00 | 351.00 | 348.00 | 351.00 | 13,637 |
| 2024-02-23 | 347.00 | 348.00 | 347.00 | 348.00 | 4,082 |
| 2024-02-22 | 346.00 | 347.00 | 346.00 | 347.00 | 1,506 |
| 2024-02-21 | 348.00 | 348.00 | 348.00 | 346.00 | 12,670 |
| 2024-02-20 | 347.00 | 347.00 | 347.00 | 347.00 | 1,072 |
| 2024-02-19 | 345.00 | 347.00 | 345.00 | 347.00 | 5,912 |
| 2024-02-16 | 349.00 | 349.00 | 345.00 | 345.00 | 15,137 |
| 2024-02-15 | 350.00 | 350.00 | 350.00 | 349.00 | 3,020 |
| 2024-02-14 | 350.00 | 350.00 | 350.00 | 350.00 | 12,124 |
| 2024-02-13 | 359.00 | 359.00 | 349.00 | 349.00 | 5,268 |
| 2024-02-12 | 354.00 | 359.00 | 354.00 | 359.00 | 24,704 |
| 2024-02-09 | 354.00 | 354.00 | 354.00 | 354.00 | 16,738 |
| 2024-02-08 | 356.00 | 356.00 | 356.00 | 355.00 | 2,950 |
| 2024-02-07 | 354.00 | 354.00 | 354.00 | 360.00 | 9,207 |
| 2024-02-06 | 364.00 | 370.00 | 364.00 | 357.00 | 7,336 |
| 2024-02-05 | 370.00 | 370.00 | 370.00 | 360.00 | 5,832 |
| 2024-02-02 | 350.00 | 350.00 | 350.00 | 360.00 | 16,547 |
| 2024-02-01 | 350.00 | 350.00 | 350.00 | 360.00 | 4,003 |
| 2024-01-31 | 350.00 | 354.00 | 350.00 | 360.00 | 6,218 |
| 2024-01-30 | 370.00 | 370.00 | 370.00 | 360.00 | 4,440 |
| 2024-01-29 | 366.00 | 370.00 | 366.00 | 370.00 | 5,257 |
| 2024-01-26 | 362.00 | 362.00 | 362.00 | 362.00 | 5,516 |
| 2024-01-25 | 366.00 | 366.00 | 366.00 | 363.00 | 3,426 |
| 2024-01-24 | 350.00 | 360.00 | 350.00 | 360.00 | 24,037 |
| 2024-01-23 | 349.00 | 349.00 | 349.00 | 349.00 | 10,079 |
| 2024-01-22 | 340.00 | 344.00 | 340.00 | 349.00 | 1,623,649 |
| 2024-01-19 | 351.00 | 353.00 | 351.00 | 353.00 | 15,623 |
| 2024-01-18 | 354.00 | 354.00 | 350.00 | 351.00 | 5,412 |
| 2024-01-17 | 352.00 | 352.00 | 350.00 | 350.00 | 5,620 |
| 2024-01-16 | 350.00 | 356.00 | 344.00 | 352.00 | 50,874 |
| 2024-01-15 | 360.00 | 360.00 | 360.00 | 362.00 | 13,481 |
| 2024-01-12 | 362.00 | 366.00 | 362.00 | 366.00 | 5,489 |
| 2024-01-11 | 362.00 | 362.00 | 362.00 | 362.00 | 3,407 |
| 2024-01-10 | 362.00 | 362.00 | 362.00 | 362.00 | 3,408 |
| 2024-01-09 | 372.00 | 372.00 | 372.00 | 362.00 | 2,146 |
| 2024-01-08 | 363.00 | 363.00 | 362.00 | 362.00 | 6,840 |
| 2024-01-05 | 370.00 | 370.00 | 363.00 | 363.00 | 4,992 |
| 2024-01-04 | 368.00 | 372.00 | 368.00 | 370.00 | 7,465 |
| 2024-01-03 | 352.00 | 352.00 | 352.00 | 352.00 | 16,111 |
| 2024-01-02 | 365.00 | 365.00 | 364.00 | 364.00 | 756 |
| 2024-01-01 | 365.00 | 365.00 | 365.00 | 365.00 | 0 |
| 2023-12-29 | 360.00 | 360.00 | 360.00 | 365.00 | 4,669 |
| 2023-12-28 | 369.00 | 369.00 | 369.00 | 369.00 | 137 |
| 2023-12-27 | 369.00 | 369.00 | 369.00 | 369.00 | 3,646 |
| 2023-12-26 | 369.00 | 369.00 | 369.00 | 369.00 | 0 |
| 2023-12-25 | 369.00 | 369.00 | 369.00 | 369.00 | 0 |
| 2023-12-22 | 369.00 | 369.00 | 369.00 | 369.00 | 5,000 |
| 2023-12-21 | 369.00 | 369.00 | 369.00 | 369.00 | 10,608 |
| 2023-12-20 | 365.00 | 369.00 | 365.00 | 369.00 | 3,137 |
| 2023-12-19 | 364.00 | 364.00 | 364.00 | 365.00 | 15,281 |
| 2023-12-18 | 374.00 | 374.00 | 372.00 | 372.00 | 6,195 |
| 2023-12-15 | 364.00 | 364.00 | 364.00 | 364.00 | 18,406 |
| 2023-12-14 | 354.00 | 354.00 | 352.00 | 365.00 | 16,095 |
| 2023-12-13 | 356.00 | 356.00 | 350.00 | 350.00 | 12,476 |
| 2023-12-12 | 360.00 | 360.00 | 354.00 | 354.00 | 15,186 |
| 2023-12-11 | 372.00 | 372.00 | 362.00 | 368.00 | 8,556 |
| 2023-12-08 | 364.00 | 380.00 | 364.00 | 380.00 | 20,878 |
| 2023-12-07 | 373.00 | 373.00 | 371.00 | 371.00 | 7,464 |
| 2023-12-06 | 368.00 | 368.00 | 366.00 | 373.00 | 15,234 |
| 2023-12-05 | 368.00 | 369.00 | 368.00 | 369.00 | 3,696 |
| 2023-12-04 | 352.00 | 368.00 | 352.00 | 368.00 | 1,301 |
| 2023-12-01 | 380.00 | 380.00 | 352.00 | 352.00 | 14,889 |
| 2023-11-30 | 380.00 | 380.00 | 380.00 | 380.00 | 1,043 |
| 2023-11-29 | 378.00 | 379.00 | 378.00 | 379.00 | 6,260 |
| 2023-11-28 | 374.00 | 374.00 | 374.00 | 378.00 | 774 |
| 2023-11-27 | 382.00 | 382.00 | 382.00 | 378.00 | 11,782 |
| 2023-11-24 | 372.00 | 378.00 | 372.00 | 378.00 | 5,119 |
| 2023-11-23 | 382.00 | 382.00 | 372.00 | 372.00 | 4,682 |
| 2023-11-22 | 383.00 | 388.00 | 383.00 | 388.00 | 3,380 |
| 2023-11-21 | 385.00 | 385.00 | 383.00 | 383.00 | 2,806 |
| 2023-11-20 | 376.00 | 385.00 | 376.00 | 385.00 | 9,416 |
| 2023-11-17 | 378.00 | 378.00 | 376.00 | 376.00 | 5,429 |
| 2023-11-16 | 389.00 | 389.00 | 385.00 | 385.00 | 5,636 |
| 2023-11-15 | 388.00 | 389.00 | 388.00 | 389.00 | 166,026 |
| 2023-11-14 | 384.00 | 388.00 | 380.00 | 388.00 | 39,274 |
| 2023-11-13 | 370.00 | 370.00 | 369.00 | 369.00 | 13,325 |
| 2023-11-10 | 364.00 | 364.00 | 364.00 | 370.00 | 24,171 |
| 2023-11-09 | 363.00 | 364.00 | 363.00 | 364.00 | 42 |
| 2023-11-08 | 363.00 | 363.00 | 363.00 | 363.00 | 5,371 |
| 2023-11-07 | 358.00 | 358.00 | 358.00 | 363.00 | 4,051 |
| 2023-11-06 | 352.00 | 363.00 | 352.00 | 363.00 | 23,007 |
| 2023-11-03 | 360.00 | 360.00 | 352.00 | 352.00 | 15,411 |
| 2023-11-02 | 360.00 | 370.00 | 360.00 | 370.00 | 9,072 |
| 2023-11-01 | 362.00 | 362.00 | 360.00 | 360.00 | 7,890 |
| 2023-10-31 | 371.00 | 371.00 | 371.00 | 371.00 | 1,306 |
| 2023-10-30 | 371.00 | 371.00 | 371.00 | 371.00 | 1,761 |
| 2023-10-27 | 371.00 | 371.00 | 371.00 | 371.00 | 14,487 |
| 2023-10-26 | 368.00 | 368.00 | 366.00 | 371.00 | 11,428 |
| 2023-10-25 | 368.00 | 368.00 | 366.00 | 366.00 | 7,975 |
| 2023-10-24 | 371.00 | 371.00 | 371.00 | 371.00 | 2,810 |
| 2023-10-23 | 371.00 | 371.00 | 371.00 | 371.00 | 8,938 |
| 2023-10-20 | 370.00 | 370.00 | 370.00 | 371.00 | 2,805 |
| 2023-10-19 | 370.00 | 370.00 | 370.00 | 370.00 | 7,546 |
| 2023-10-18 | 350.00 | 370.00 | 350.00 | 370.00 | 24,422 |
| 2023-10-17 | 344.00 | 344.00 | 344.00 | 345.00 | 26,480 |
| 2023-10-16 | 346.00 | 346.00 | 346.00 | 346.00 | 4,833 |
| 2023-10-13 | 346.00 | 346.00 | 344.00 | 345.00 | 6,186 |
| 2023-10-12 | 344.00 | 350.00 | 344.00 | 348.00 | 83,062 |
| 2023-10-11 | 348.00 | 348.00 | 348.00 | 344.00 | 14,060 |
| 2023-10-10 | 328.00 | 340.00 | 328.00 | 344.00 | 33,734 |
| 2023-10-09 | 334.00 | 334.00 | 326.00 | 326.00 | 3,679 |
| 2023-10-06 | 332.00 | 340.00 | 332.00 | 334.00 | 10,108 |
| 2023-10-05 | 337.00 | 337.00 | 336.00 | 336.00 | 7,061 |
| 2023-10-04 | 336.00 | 337.00 | 336.00 | 337.00 | 4,141 |
| 2023-10-03 | 337.00 | 337.00 | 336.00 | 336.00 | 28,320 |
| 2023-10-02 | 341.00 | 341.00 | 337.00 | 337.00 | 5,696 |
| 2023-09-29 | 339.00 | 341.00 | 339.00 | 341.00 | 11,694 |
| 2023-09-28 | 334.00 | 339.00 | 334.00 | 339.00 | 20,539 |
| 2023-09-27 | 340.00 | 340.00 | 334.00 | 334.00 | 1,969 |
| 2023-09-26 | 338.00 | 340.00 | 338.00 | 340.00 | 16,990 |
| 2023-09-25 | 348.00 | 350.00 | 348.00 | 350.00 | 13,736 |
| 2023-09-22 | 339.00 | 339.00 | 333.00 | 333.00 | 9,077 |
| 2023-09-21 | 334.00 | 340.00 | 334.00 | 339.00 | 9,949 |
| 2023-09-20 | 337.00 | 337.00 | 333.00 | 333.00 | 7,348 |
| 2023-09-19 | 336.00 | 340.00 | 336.00 | 337.00 | 6,160 |
| 2023-09-18 | 340.00 | 340.00 | 340.00 | 336.00 | 6,094 |
| 2023-09-15 | 338.00 | 338.00 | 338.00 | 341.00 | 2,259 |
| 2023-09-14 | 336.00 | 340.00 | 334.00 | 335.00 | 24,216 |
| 2023-09-13 | 335.00 | 335.00 | 335.00 | 335.00 | 3,759 |
| 2023-09-12 | 336.00 | 338.00 | 324.00 | 335.00 | 21,090 |
| 2023-09-11 | 336.00 | 336.00 | 334.00 | 335.00 | 15,300 |
| 2023-09-08 | 340.00 | 340.00 | 340.00 | 340.00 | 40,686 |
| 2023-09-07 | 338.00 | 344.00 | 338.00 | 344.00 | 1,117 |
| 2023-09-06 | 342.00 | 350.00 | 340.00 | 338.00 | 30,686 |
| 2023-09-05 | 348.00 | 350.00 | 344.00 | 344.00 | 180,321 |
| 2023-09-04 | 350.00 | 350.00 | 336.00 | 339.00 | 34,022 |
| 2023-09-01 | 344.00 | 350.00 | 340.00 | 342.00 | 28,071 |
| 2023-08-31 | 352.00 | 352.00 | 350.00 | 349.00 | 14,555 |
| 2023-08-30 | 356.00 | 356.00 | 348.00 | 349.00 | 8,236 |
| 2023-08-29 | 360.00 | 364.00 | 350.00 | 349.00 | 188,195 |
| 2023-08-28 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2023-08-25 | 386.00 | 386.00 | 370.00 | 370.00 | 15,803 |
| 2023-08-24 | 380.00 | 380.00 | 378.00 | 378.00 | 2,578 |
| 2023-08-23 | 390.00 | 392.00 | 380.00 | 385.00 | 7,780 |
| 2023-08-22 | 390.00 | 390.00 | 390.00 | 390.00 | 2,734 |
| 2023-08-21 | 394.00 | 394.00 | 392.00 | 392.00 | 11,252 |
| 2023-08-18 | 400.00 | 400.00 | 396.00 | 396.00 | 30,870 |
| 2023-08-17 | 408.00 | 408.00 | 408.00 | 400.00 | 22,576 |
| 2023-08-16 | 400.00 | 400.00 | 400.00 | 400.00 | 6,101 |
| 2023-08-15 | 420.00 | 428.00 | 394.00 | 398.00 | 143,522 |
| 2023-08-14 | 410.00 | 410.00 | 400.00 | 400.00 | 9,944 |
| 2023-08-11 | 410.00 | 410.00 | 410.00 | 407.00 | 28,420 |
| 2023-08-10 | 410.00 | 410.00 | 410.00 | 410.00 | 14,471 |
| 2023-08-09 | 410.00 | 410.00 | 410.00 | 410.00 | 7,322 |
| 2023-08-08 | 400.00 | 400.00 | 400.00 | 401.00 | 9,266 |
| 2023-08-07 | 410.00 | 410.00 | 410.00 | 410.00 | 78,627 |
| 2023-08-04 | 410.00 | 412.00 | 410.00 | 412.00 | 21,247 |
| 2023-08-03 | 400.00 | 410.00 | 400.00 | 410.00 | 5,637 |
| 2023-08-02 | 402.00 | 402.00 | 402.00 | 402.00 | 7,271 |
| 2023-08-01 | 390.00 | 400.00 | 380.00 | 400.00 | 20,389 |
| 2023-07-31 | 382.00 | 400.00 | 382.00 | 400.00 | 14,666 |
| 2023-07-28 | 390.00 | 390.00 | 390.00 | 390.00 | 3,973 |
| 2023-07-27 | 390.00 | 390.00 | 390.00 | 390.00 | 94,532 |
| 2023-07-26 | 390.00 | 390.00 | 390.00 | 390.00 | 17,292 |
| 2023-07-25 | 390.00 | 390.00 | 390.00 | 390.00 | 57,092 |
| 2023-07-24 | 396.00 | 396.00 | 386.00 | 386.00 | 37,650 |
| 2023-07-21 | 400.00 | 400.00 | 384.00 | 388.00 | 54,812 |
| 2023-07-20 | 397.00 | 397.00 | 390.00 | 390.00 | 1,539,306 |
| 2023-07-19 | 398.00 | 398.00 | 398.00 | 397.00 | 34,182 |
| 2023-07-18 | 400.00 | 400.00 | 400.00 | 400.00 | 24,213 |
| 2023-07-17 | 398.00 | 402.00 | 398.00 | 397.00 | 31,651 |
| 2023-07-14 | 398.00 | 398.00 | 398.00 | 398.00 | 35,521 |
| 2023-07-13 | 400.00 | 404.00 | 398.00 | 398.00 | 30,632 |
| 2023-07-12 | 398.00 | 398.00 | 398.00 | 397.00 | 22,121 |
| 2023-07-11 | 400.00 | 400.00 | 394.00 | 394.00 | 7,691 |
| 2023-07-10 | 402.00 | 402.00 | 400.00 | 400.00 | 34,532 |
| 2023-07-07 | 404.00 | 404.00 | 404.00 | 404.00 | 8,998 |
| 2023-07-06 | 390.00 | 398.00 | 390.00 | 398.00 | 4,084 |
| 2023-07-05 | 392.00 | 392.00 | 382.00 | 390.00 | 14,486 |
| 2023-07-04 | 394.00 | 394.00 | 392.00 | 392.00 | 21,386 |
| 2023-07-03 | 396.00 | 398.00 | 396.00 | 396.00 | 5,324 |
| 2023-06-30 | 396.00 | 396.00 | 394.00 | 394.00 | 7,173 |
| 2023-06-29 | 396.00 | 398.00 | 396.00 | 396.00 | 5,607 |
| 2023-06-28 | 396.00 | 396.00 | 396.00 | 396.00 | 861 |
| 2023-06-27 | 400.00 | 404.00 | 400.00 | 400.00 | 12,954 |
| 2023-06-26 | 402.00 | 402.00 | 400.00 | 400.00 | 22,372 |
| 2023-06-23 | 402.00 | 408.00 | 402.00 | 406.00 | 9,987 |
| 2023-06-22 | 410.00 | 410.00 | 406.00 | 404.00 | 9,807 |
| 2023-06-21 | 416.00 | 426.00 | 416.00 | 419.00 | 55,922 |
| 2023-06-20 | 408.00 | 420.00 | 408.00 | 418.00 | 9,514 |
| 2023-06-19 | 410.00 | 410.00 | 410.00 | 410.00 | 263,268 |
| 2023-06-16 | 418.00 | 418.00 | 410.00 | 410.00 | 52,415 |
| 2023-06-15 | 420.00 | 420.00 | 418.00 | 418.00 | 55,120 |
| 2023-06-14 | 406.00 | 420.00 | 402.00 | 408.00 | 283,298 |
| 2023-06-13 | 406.00 | 406.00 | 406.00 | 406.00 | 2,253 |
| 2023-06-12 | 390.00 | 392.00 | 390.00 | 392.00 | 25,443 |
| 2023-06-09 | 400.00 | 410.00 | 390.00 | 392.00 | 10,533 |
| 2023-06-08 | 380.00 | 380.00 | 380.00 | 393.00 | 157,582 |
| 2023-06-07 | 377.00 | 377.00 | 375.00 | 375.00 | 350 |
| 2023-06-06 | 377.00 | 377.00 | 377.00 | 377.00 | 1,000 |
| 2023-06-05 | 374.00 | 378.00 | 374.00 | 377.00 | 5,257 |
| 2023-06-02 | 380.00 | 380.00 | 380.00 | 380.00 | 19,935 |
| 2023-06-01 | 378.00 | 378.00 | 378.00 | 378.00 | 41 |
| 2023-05-31 | 376.00 | 376.00 | 376.00 | 378.00 | 727 |
| 2023-05-30 | 378.00 | 380.00 | 378.00 | 380.00 | 316,172 |
| 2023-05-29 | 378.00 | 378.00 | 378.00 | 378.00 | 0 |
| 2023-05-26 | 366.00 | 378.00 | 358.00 | 378.00 | 106,856 |
| 2023-05-25 | 374.00 | 374.00 | 364.00 | 366.00 | 18,285 |
| 2023-05-24 | 374.00 | 374.00 | 374.00 | 374.00 | 1,531 |
| 2023-05-23 | 374.00 | 374.00 | 374.00 | 374.00 | 8,143 |
| 2023-05-22 | 377.00 | 377.00 | 377.00 | 377.00 | 2,122 |
| 2023-05-19 | 375.00 | 377.00 | 375.00 | 377.00 | 528 |
| 2023-05-18 | 376.00 | 376.00 | 376.00 | 375.00 | 8,635 |
| 2023-05-17 | 377.00 | 377.00 | 377.00 | 377.00 | 5,106 |
| 2023-05-16 | 376.00 | 377.00 | 376.00 | 377.00 | 994 |
| 2023-05-15 | 376.00 | 376.00 | 376.00 | 376.00 | 44,988 |
| 2023-05-12 | 380.00 | 390.00 | 374.00 | 374.00 | 215,683 |
| 2023-05-11 | 380.00 | 380.00 | 380.00 | 372.00 | 671,410 |
| 2023-05-10 | 372.00 | 372.00 | 372.00 | 372.00 | 12,332 |
| 2023-05-09 | 374.00 | 374.00 | 372.00 | 372.00 | 18,712 |
| 2023-05-08 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2023-05-05 | 368.00 | 374.00 | 368.00 | 374.00 | 5,312 |
| 2023-05-04 | 368.00 | 368.00 | 368.00 | 368.00 | 673 |
| 2023-05-03 | 368.00 | 368.00 | 368.00 | 368.00 | 2,833 |
| 2023-05-02 | 370.00 | 370.00 | 370.00 | 375.00 | 5,637 |
| 2023-05-01 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2023-04-28 | 376.00 | 376.00 | 372.00 | 374.00 | 277,021 |
| 2023-04-27 | 368.00 | 368.00 | 368.00 | 368.00 | 135 |
| 2023-04-26 | 366.00 | 370.00 | 366.00 | 368.00 | 7,343 |
| 2023-04-25 | 369.00 | 369.00 | 366.00 | 366.00 | 276 |
| 2023-04-24 | 369.00 | 369.00 | 369.00 | 369.00 | 11,039 |
| 2023-04-21 | 360.00 | 369.00 | 360.00 | 369.00 | 24,691 |
| 2023-04-20 | 368.00 | 370.00 | 360.00 | 360.00 | 158,889 |
| 2023-04-19 | 358.00 | 362.00 | 358.00 | 360.00 | 12,505 |
| 2023-04-18 | 347.00 | 354.00 | 347.00 | 354.00 | 1,842 |
| 2023-04-17 | 356.00 | 356.00 | 347.00 | 347.00 | 3,450 |
| 2023-04-14 | 354.00 | 356.00 | 354.00 | 356.00 | 9,008 |
| 2023-04-13 | 347.00 | 347.00 | 347.00 | 347.00 | 8,576 |
| 2023-04-12 | 346.00 | 346.00 | 346.00 | 347.00 | 3,144 |
| 2023-04-11 | 346.00 | 347.00 | 346.00 | 347.00 | 1,632 |
| 2023-04-10 | 346.00 | 346.00 | 346.00 | 346.00 | 0 |
| 2023-04-07 | 346.00 | 346.00 | 346.00 | 346.00 | 0 |
| 2023-04-06 | 332.00 | 346.00 | 332.00 | 346.00 | 6,630 |
| 2023-04-05 | 332.00 | 332.00 | 332.00 | 332.00 | 1,453 |
| 2023-04-04 | 342.00 | 347.00 | 342.00 | 347.00 | 100 |
| 2023-04-03 | 330.00 | 330.00 | 330.00 | 342.00 | 3,178 |
| 2023-03-31 | 336.00 | 345.00 | 336.00 | 345.00 | 5,395 |
| 2023-03-30 | 336.00 | 336.00 | 336.00 | 336.00 | 2,842 |
| 2023-03-29 | 330.00 | 332.00 | 330.00 | 332.00 | 213,212 |
| 2023-03-28 | 330.00 | 330.00 | 330.00 | 330.00 | 3,838 |
| 2023-03-27 | 352.00 | 352.00 | 342.00 | 342.00 | 0 |
| 2023-03-24 | 352.00 | 352.00 | 352.00 | 352.00 | 842 |
| 2023-03-23 | 338.00 | 338.00 | 330.00 | 330.00 | 52,423 |
| 2023-03-22 | 345.00 | 345.00 | 345.00 | 345.00 | 384,853 |
| 2023-03-21 | 334.00 | 345.00 | 334.00 | 345.00 | 574 |
| 2023-03-20 | 336.00 | 336.00 | 334.00 | 334.00 | 4,502 |
| 2023-03-17 | 340.00 | 340.00 | 340.00 | 340.00 | 76,954 |
| 2023-03-16 | 358.00 | 358.00 | 344.00 | 344.00 | 40,058 |
| 2023-03-15 | 352.00 | 352.00 | 352.00 | 352.00 | 1,945 |
| 2023-03-14 | 344.00 | 352.00 | 344.00 | 352.00 | 544 |
| 2023-03-13 | 344.00 | 344.00 | 344.00 | 344.00 | 11,755 |
| 2023-03-10 | 350.00 | 350.00 | 344.00 | 347.00 | 6,931 |
| 2023-03-09 | 352.00 | 352.00 | 347.00 | 347.00 | 2,543 |
| 2023-03-08 | 332.00 | 352.00 | 332.00 | 352.00 | 9,658 |
| 2023-03-07 | 354.00 | 354.00 | 330.00 | 332.00 | 35,433 |
| 2023-03-06 | 368.00 | 368.00 | 355.00 | 355.00 | 6,495 |
| 2023-03-03 | 360.00 | 368.00 | 360.00 | 368.00 | 200,139 |
| 2023-03-02 | 374.00 | 374.00 | 360.00 | 360.00 | 83,641 |
| 2023-03-01 | 369.00 | 374.00 | 369.00 | 374.00 | 3,344 |
| 2023-02-28 | 380.00 | 380.00 | 369.00 | 369.00 | 5,681 |
| 2023-02-27 | 368.00 | 380.00 | 368.00 | 380.00 | 19,159 |
| 2023-02-24 | 380.00 | 380.00 | 380.00 | 380.00 | 2,026 |
| 2023-02-23 | 370.00 | 373.00 | 370.00 | 373.00 | 4,037 |
| 2023-02-22 | 375.00 | 375.00 | 370.00 | 370.00 | 3,500 |
| 2023-02-21 | 370.00 | 370.00 | 370.00 | 375.00 | 103,128 |
| 2023-02-20 | 370.00 | 370.00 | 365.00 | 365.00 | 5,437 |
| 2023-02-17 | 370.00 | 370.00 | 370.00 | 370.00 | 6,882 |
| 2023-02-16 | 360.00 | 378.00 | 352.00 | 375.00 | 10,325 |
| 2023-02-15 | 370.00 | 370.00 | 370.00 | 370.00 | 2,685 |
| 2023-02-14 | 375.00 | 375.00 | 375.00 | 375.00 | 559 |
| 2023-02-13 | 370.00 | 375.00 | 370.00 | 375.00 | 0 |
| 2023-02-10 | 375.00 | 375.00 | 370.00 | 370.00 | 650 |
| 2023-02-09 | 375.00 | 375.00 | 375.00 | 375.00 | 978 |
| 2023-02-08 | 375.00 | 375.00 | 375.00 | 375.00 | 3,206 |
| 2023-02-07 | 375.00 | 375.00 | 375.00 | 375.00 | 3,334 |
| 2023-02-06 | 370.00 | 375.00 | 370.00 | 375.00 | 240,333 |
| 2023-02-03 | 362.00 | 370.00 | 362.00 | 370.00 | 97,886 |
| 2023-02-02 | 363.00 | 363.00 | 362.00 | 362.00 | 16,394 |
| 2023-02-01 | 362.00 | 363.00 | 362.00 | 363.00 | 1,606 |
| 2023-01-31 | 362.00 | 362.00 | 362.00 | 362.00 | 718 |
| 2023-01-30 | 359.00 | 362.00 | 359.00 | 362.00 | 2,043 |
| 2023-01-27 | 364.00 | 364.00 | 359.00 | 359.00 | 21,739 |
| 2023-01-26 | 364.00 | 364.00 | 364.00 | 364.00 | 5,134 |
| 2023-01-25 | 348.00 | 348.00 | 348.00 | 358.00 | 459 |
| 2023-01-24 | 357.00 | 358.00 | 357.00 | 358.00 | 26 |
| 2023-01-23 | 358.00 | 358.00 | 357.00 | 357.00 | 652 |
| 2023-01-20 | 355.00 | 358.00 | 355.00 | 358.00 | 10,506 |
| 2023-01-19 | 358.00 | 358.00 | 355.00 | 355.00 | 0 |
| 2023-01-18 | 352.00 | 358.00 | 352.00 | 358.00 | 3,989 |
| 2023-01-17 | 350.00 | 352.00 | 350.00 | 352.00 | 1,120 |
| 2023-01-16 | 360.00 | 360.00 | 350.00 | 350.00 | 1,404 |
| 2023-01-13 | 360.00 | 360.00 | 360.00 | 360.00 | 2,558 |
| 2023-01-12 | 350.00 | 350.00 | 350.00 | 350.00 | 1,508 |
| 2023-01-11 | 344.00 | 350.00 | 344.00 | 350.00 | 10 |
| 2023-01-10 | 348.00 | 348.00 | 344.00 | 344.00 | 5 |
| 2023-01-09 | 340.00 | 350.00 | 340.00 | 348.00 | 18,354 |
| 2023-01-06 | 350.00 | 350.00 | 346.00 | 346.00 | 242 |
| 2023-01-05 | 340.00 | 340.00 | 340.00 | 350.00 | 696 |
| 2023-01-04 | 348.00 | 348.00 | 346.00 | 345.00 | 24,736 |
| 2023-01-03 | 352.00 | 352.00 | 348.00 | 348.00 | 6,971 |
| 2023-01-02 | 346.00 | 346.00 | 346.00 | 346.00 | 0 |
| 2022-12-30 | 346.00 | 346.00 | 346.00 | 346.00 | 2,952 |
| 2022-12-29 | 356.00 | 356.00 | 354.00 | 354.00 | 226 |
| 2022-12-28 | 342.00 | 342.00 | 342.00 | 356.00 | 547 |
| 2022-12-27 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2022-12-26 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2022-12-23 | 354.00 | 354.00 | 354.00 | 354.00 | 1,500 |
| 2022-12-22 | 354.00 | 354.00 | 354.00 | 354.00 | 43,233 |
| 2022-12-21 | 356.00 | 356.00 | 354.00 | 354.00 | 307 |
| 2022-12-20 | 357.00 | 357.00 | 356.00 | 356.00 | 4,624 |
| 2022-12-19 | 352.00 | 357.00 | 352.00 | 357.00 | 417 |
| 2022-12-16 | 352.00 | 352.00 | 352.00 | 352.00 | 2,112 |
| 2022-12-15 | 348.00 | 348.00 | 347.00 | 347.00 | 543 |
| 2022-12-14 | 346.00 | 348.00 | 346.00 | 348.00 | 0 |
| 2022-12-13 | 350.00 | 350.00 | 350.00 | 346.00 | 2,227 |
| 2022-12-12 | 344.00 | 344.00 | 344.00 | 350.00 | 1,929 |
| 2022-12-09 | 342.00 | 342.00 | 342.00 | 348.00 | 4,394 |
| 2022-12-08 | 351.00 | 351.00 | 350.00 | 350.00 | 279 |
| 2022-12-07 | 350.00 | 350.00 | 350.00 | 351.00 | 14,149 |
| 2022-12-06 | 348.00 | 348.00 | 348.00 | 348.00 | 13,153 |
| 2022-12-05 | 356.00 | 356.00 | 348.00 | 348.00 | 2,980 |
| 2022-12-02 | 346.00 | 356.00 | 346.00 | 356.00 | 0 |
| 2022-12-01 | 356.00 | 356.00 | 346.00 | 346.00 | 2,197 |
| 2022-11-30 | 355.00 | 355.00 | 355.00 | 355.00 | 1,315 |
| 2022-11-29 | 352.00 | 355.00 | 352.00 | 355.00 | 3 |
| 2022-11-28 | 354.00 | 354.00 | 354.00 | 352.00 | 12,738 |
| 2022-11-25 | 340.00 | 354.00 | 340.00 | 354.00 | 97,699 |
| 2022-11-24 | 340.00 | 340.00 | 340.00 | 340.00 | 3,404 |
| 2022-11-23 | 357.00 | 357.00 | 354.00 | 354.00 | 1,373 |
| 2022-11-22 | 354.00 | 354.00 | 354.00 | 357.00 | 5,834 |
| 2022-11-21 | 346.00 | 350.00 | 344.00 | 350.00 | 3,088,801 |
| 2022-11-18 | 358.00 | 358.00 | 357.00 | 357.00 | 2,991 |
| 2022-11-17 | 360.00 | 360.00 | 358.00 | 358.00 | 10,751 |
| 2022-11-16 | 368.00 | 370.00 | 360.00 | 360.00 | 110,186 |
| 2022-11-15 | 338.00 | 354.00 | 338.00 | 354.00 | 3,269 |
| 2022-11-14 | 340.00 | 346.00 | 340.00 | 346.00 | 560 |
| 2022-11-11 | 350.00 | 350.00 | 350.00 | 340.00 | 8,554 |
| 2022-11-10 | 332.00 | 350.00 | 332.00 | 341.00 | 5,091 |
| 2022-11-09 | 350.00 | 350.00 | 350.00 | 338.00 | 105,710 |
| 2022-11-08 | 338.00 | 340.00 | 338.00 | 338.00 | 12,594 |
| 2022-11-07 | 328.00 | 328.00 | 328.00 | 320.00 | 4,576 |
| 2022-11-04 | 318.00 | 318.00 | 318.00 | 318.00 | 0 |
| 2022-11-03 | 318.00 | 318.00 | 318.00 | 318.00 | 1,176 |
| 2022-11-02 | 304.00 | 304.00 | 304.00 | 318.00 | 55 |
| 2022-11-01 | 328.00 | 328.00 | 328.00 | 318.00 | 504 |
| 2022-10-31 | 328.00 | 330.00 | 318.00 | 318.00 | 3,367 |
| 2022-10-28 | 306.00 | 328.00 | 306.00 | 318.00 | 4,123 |
| 2022-10-27 | 320.00 | 330.00 | 320.00 | 326.00 | 6,107 |
| 2022-10-26 | 313.00 | 313.00 | 311.00 | 311.00 | 7,076 |
| 2022-10-25 | 313.00 | 313.00 | 313.00 | 313.00 | 0 |
| 2022-10-24 | 313.00 | 313.00 | 313.00 | 313.00 | 5,200 |
| 2022-10-21 | 308.00 | 308.00 | 308.00 | 313.00 | 13 |
| 2022-10-20 | 318.00 | 318.00 | 304.00 | 308.00 | 1,010 |
| 2022-10-19 | 312.00 | 312.00 | 312.00 | 312.00 | 4,891 |
| 2022-10-18 | 307.00 | 312.00 | 307.00 | 312.00 | 6,003 |
| 2022-10-17 | 306.00 | 306.00 | 304.00 | 307.00 | 114,921 |
| 2022-10-14 | 309.00 | 310.00 | 309.00 | 310.00 | 921 |
| 2022-10-13 | 310.00 | 310.00 | 309.00 | 309.00 | 269 |
| 2022-10-12 | 310.00 | 310.00 | 310.00 | 310.00 | 435 |
| 2022-10-11 | 314.00 | 314.00 | 310.00 | 310.00 | 14,281 |
| 2022-10-10 | 314.00 | 314.00 | 314.00 | 314.00 | 2,880 |
| 2022-10-07 | 288.00 | 310.00 | 288.00 | 308.00 | 53,482 |
| 2022-10-06 | 280.00 | 280.00 | 280.00 | 279.00 | 6,605 |
| 2022-10-05 | 285.00 | 285.00 | 285.00 | 285.00 | 1,656 |
| 2022-10-04 | 288.00 | 288.00 | 288.00 | 285.00 | 776 |
| 2022-10-03 | 284.00 | 290.00 | 284.00 | 285.00 | 6,300 |
| 2022-09-30 | 272.00 | 272.00 | 270.00 | 279.00 | 30,433 |
| 2022-09-29 | 287.00 | 287.00 | 281.00 | 281.00 | 4,322 |
| 2022-09-28 | 288.00 | 288.00 | 287.00 | 287.00 | 3,839 |
| 2022-09-27 | 280.00 | 280.00 | 280.00 | 288.00 | 9,684 |
| 2022-09-26 | 294.00 | 294.00 | 280.00 | 289.00 | 48,778 |
| 2022-09-23 | 306.00 | 306.00 | 302.00 | 308.00 | 14,232 |
| 2022-09-22 | 314.00 | 315.00 | 314.00 | 315.00 | 23,700 |
| 2022-09-21 | 314.00 | 314.00 | 314.00 | 314.00 | 4,114 |
| 2022-09-20 | 302.00 | 302.00 | 300.00 | 302.00 | 704 |
| 2022-09-19 | 313.00 | 313.00 | 313.00 | 313.00 | 0 |
| 2022-09-16 | 302.00 | 302.00 | 300.00 | 313.00 | 2,967 |
| 2022-09-15 | 306.00 | 306.00 | 300.00 | 300.00 | 3,518 |
| 2022-09-14 | 310.00 | 310.00 | 302.00 | 306.00 | 2,780 |
| 2022-09-13 | 316.00 | 316.00 | 302.00 | 314.00 | 6,526 |
| 2022-09-12 | 302.00 | 310.00 | 302.00 | 318.00 | 2,502 |
| 2022-09-09 | 310.00 | 310.00 | 310.00 | 310.00 | 4,891 |
| 2022-09-08 | 306.00 | 306.00 | 306.00 | 314.00 | 17,543 |
| 2022-09-07 | 306.00 | 318.00 | 306.00 | 318.00 | 3,820 |
| 2022-09-06 | 324.00 | 324.00 | 302.00 | 315.00 | 1,467 |
| 2022-09-05 | 304.00 | 304.00 | 304.00 | 313.00 | 6,009 |
| 2022-09-02 | 326.00 | 326.00 | 304.00 | 312.00 | 292 |
| 2022-09-01 | 312.00 | 314.00 | 310.00 | 312.00 | 8,355 |
| 2022-08-31 | 314.00 | 320.00 | 314.00 | 316.00 | 8,824 |
| 2022-08-30 | 331.00 | 331.00 | 319.00 | 319.00 | 2,377 |
| 2022-08-29 | 331.00 | 331.00 | 331.00 | 331.00 | 0 |
| 2022-08-26 | 316.00 | 316.00 | 316.00 | 331.00 | 13,031 |
| 2022-08-25 | 324.00 | 324.00 | 324.00 | 324.00 | 3,703 |
| 2022-08-24 | 320.00 | 324.00 | 320.00 | 324.00 | 6,329 |
| 2022-08-23 | 321.00 | 321.00 | 320.00 | 320.00 | 5,866 |
| 2022-08-22 | 324.00 | 324.00 | 322.00 | 321.00 | 15,602 |
| 2022-08-19 | 320.00 | 330.00 | 320.00 | 322.00 | 11,804 |
| 2022-08-18 | 320.00 | 324.00 | 320.00 | 324.00 | 541,026 |
| 2022-08-17 | 320.00 | 328.00 | 320.00 | 320.00 | 20,661 |
| 2022-08-16 | 310.00 | 310.00 | 310.00 | 320.00 | 278,887 |
| 2022-08-15 | 309.00 | 309.00 | 308.00 | 308.00 | 7,416 |
| 2022-08-12 | 305.00 | 309.00 | 305.00 | 309.00 | 10,665 |
| 2022-08-11 | 314.00 | 314.00 | 300.00 | 305.00 | 19,087 |
| 2022-08-10 | 292.00 | 292.00 | 290.00 | 299.00 | 5,296 |
| 2022-08-09 | 308.00 | 308.00 | 300.00 | 303.00 | 9,618 |
| 2022-08-08 | 303.00 | 313.00 | 303.00 | 313.00 | 6,440 |
| 2022-08-05 | 306.00 | 308.00 | 300.00 | 303.00 | 17,945 |
| 2022-08-04 | 312.00 | 312.00 | 298.00 | 304.00 | 17,921 |
| 2022-08-03 | 326.00 | 326.00 | 326.00 | 319.00 | 142 |
| 2022-08-02 | 322.00 | 322.00 | 310.00 | 310.00 | 10,968 |
| 2022-08-01 | 314.00 | 326.00 | 314.00 | 320.00 | 2,664 |
| 2022-07-29 | 318.00 | 326.00 | 316.00 | 320.00 | 4,929 |
| 2022-07-28 | 321.00 | 323.00 | 321.00 | 323.00 | 5,427 |
| 2022-07-27 | 320.00 | 320.00 | 320.00 | 321.00 | 17,474 |
| 2022-07-26 | 316.00 | 316.00 | 314.00 | 313.00 | 4,840 |
| 2022-07-25 | 313.00 | 317.00 | 313.00 | 317.00 | 14,098 |
| 2022-07-22 | 314.00 | 314.00 | 314.00 | 313.00 | 5,316 |
| 2022-07-21 | 322.00 | 322.00 | 300.00 | 316.00 | 28,824 |
| 2022-07-20 | 340.00 | 340.00 | 340.00 | 332.00 | 21,884 |
| 2022-07-19 | 340.00 | 340.00 | 340.00 | 330.00 | 1,846 |
| 2022-07-18 | 330.00 | 336.00 | 326.00 | 330.00 | 21,288 |
| 2022-07-15 | 330.00 | 330.00 | 320.00 | 320.00 | 178,109 |
| 2022-07-14 | 320.00 | 330.00 | 320.00 | 327.00 | 12,266 |
| 2022-07-13 | 323.00 | 324.00 | 323.00 | 324.00 | 298 |
| 2022-07-12 | 324.00 | 324.00 | 323.00 | 323.00 | 0 |
| 2022-07-11 | 328.00 | 332.00 | 328.00 | 324.00 | 9,156 |
| 2022-07-08 | 324.00 | 324.00 | 324.00 | 324.00 | 311 |
| 2022-07-07 | 328.00 | 328.00 | 324.00 | 324.00 | 59,365 |
| 2022-07-06 | 326.00 | 328.00 | 326.00 | 328.00 | 1,284 |
| 2022-07-05 | 330.00 | 330.00 | 323.00 | 323.00 | 550 |
| 2022-07-04 | 328.00 | 330.00 | 328.00 | 330.00 | 7,376 |
| 2022-07-01 | 320.00 | 320.00 | 320.00 | 320.00 | 1 |
| 2022-06-30 | 328.00 | 328.00 | 328.00 | 320.00 | 2,793 |
| 2022-06-29 | 318.00 | 324.00 | 318.00 | 324.00 | 11,750 |
| 2022-06-28 | 328.00 | 328.00 | 318.00 | 318.00 | 16,137 |
| 2022-06-27 | 326.00 | 326.00 | 322.00 | 322.00 | 2,038 |
| 2022-06-24 | 324.00 | 326.00 | 324.00 | 326.00 | 10,778 |
| 2022-06-23 | 328.00 | 330.00 | 324.00 | 324.00 | 30,389 |
| 2022-06-22 | 354.00 | 354.00 | 350.00 | 341.00 | 26,477 |
| 2022-06-21 | 342.00 | 350.00 | 342.00 | 342.00 | 44,193 |
| 2022-06-20 | 338.00 | 344.00 | 336.00 | 346.00 | 58,789 |
| 2022-06-17 | 340.00 | 356.00 | 340.00 | 340.00 | 92,969 |
| 2022-06-16 | 330.00 | 334.00 | 330.00 | 332.00 | 27,295 |
| 2022-06-15 | 298.00 | 330.00 | 298.00 | 324.00 | 532,617 |
| 2022-06-14 | 282.00 | 282.00 | 282.00 | 290.00 | 3,500 |
| 2022-06-13 | 300.00 | 300.00 | 288.00 | 290.00 | 41,195 |
| 2022-06-10 | 300.00 | 300.00 | 300.00 | 300.00 | 37,718 |
| 2022-06-09 | 300.00 | 300.00 | 300.00 | 305.00 | 3,214 |
| 2022-06-08 | 301.00 | 301.00 | 301.00 | 301.00 | 0 |
| 2022-06-07 | 302.00 | 302.00 | 301.00 | 301.00 | 8,000 |
| 2022-06-06 | 308.00 | 308.00 | 302.00 | 302.00 | 10,465 |
| 2022-06-03 | 308.00 | 308.00 | 308.00 | 308.00 | 0 |
| 2022-06-02 | 308.00 | 308.00 | 308.00 | 308.00 | 0 |
| 2022-06-01 | 308.00 | 308.00 | 308.00 | 308.00 | 1,131 |
| 2022-05-31 | 305.00 | 305.00 | 303.00 | 303.00 | 600 |
| 2022-05-30 | 305.00 | 305.00 | 305.00 | 305.00 | 46,943 |
| 2022-05-27 | 305.00 | 305.00 | 305.00 | 305.00 | 16,825 |
| 2022-05-26 | 305.00 | 305.00 | 305.00 | 305.00 | 1,588 |
| 2022-05-25 | 305.00 | 305.00 | 305.00 | 305.00 | 7,958 |
| 2022-05-24 | 302.00 | 302.00 | 302.00 | 305.00 | 6,882 |
| 2022-05-23 | 305.00 | 306.00 | 305.00 | 306.00 | 60 |
| 2022-05-20 | 302.00 | 302.00 | 302.00 | 305.00 | 13,905 |
| 2022-05-19 | 310.00 | 310.00 | 308.00 | 308.00 | 6,344 |
| 2022-05-18 | 320.00 | 320.00 | 320.00 | 320.00 | 6,440 |
| 2022-05-17 | 312.00 | 320.00 | 312.00 | 320.00 | 6,095 |
| 2022-05-16 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2022-05-13 | 320.00 | 320.00 | 320.00 | 320.00 | 3,729 |
| 2022-05-12 | 314.00 | 320.00 | 314.00 | 320.00 | 8,078 |
| 2022-05-11 | 324.00 | 324.00 | 314.00 | 314.00 | 10,677 |
| 2022-05-10 | 316.00 | 316.00 | 316.00 | 316.00 | 10,334 |
| 2022-05-09 | 318.00 | 318.00 | 316.00 | 316.00 | 10,968 |
| 2022-05-06 | 322.00 | 322.00 | 322.00 | 318.00 | 16,311 |
| 2022-05-05 | 320.00 | 320.00 | 320.00 | 316.00 | 29,800 |
| 2022-05-04 | 330.00 | 330.00 | 314.00 | 321.00 | 72,111 |
| 2022-05-03 | 320.00 | 324.00 | 318.00 | 320.00 | 20,128 |
| 2022-05-02 | 322.00 | 322.00 | 322.00 | 322.00 | 0 |
| 2022-04-29 | 323.00 | 323.00 | 322.00 | 322.00 | 3,311 |
| 2022-04-28 | 322.00 | 323.00 | 322.00 | 323.00 | 1,693 |
| 2022-04-27 | 320.00 | 320.00 | 320.00 | 322.00 | 382 |
| 2022-04-26 | 322.00 | 322.00 | 322.00 | 320.00 | 10,324 |
| 2022-04-25 | 326.00 | 328.00 | 324.00 | 328.00 | 4,194 |
| 2022-04-22 | 321.00 | 322.00 | 321.00 | 322.00 | 11,500 |
| 2022-04-21 | 314.00 | 321.00 | 314.00 | 321.00 | 500 |
| 2022-04-20 | 316.00 | 316.00 | 314.00 | 314.00 | 33,554 |
| 2022-04-19 | 316.00 | 316.00 | 316.00 | 316.00 | 100 |
| 2022-04-18 | 318.00 | 318.00 | 318.00 | 318.00 | 0 |
| 2022-04-15 | 318.00 | 318.00 | 318.00 | 318.00 | 0 |
| 2022-04-14 | 320.00 | 320.00 | 318.00 | 318.00 | 0 |
| 2022-04-13 | 320.00 | 320.00 | 320.00 | 320.00 | 2,062 |
| 2022-04-12 | 312.00 | 318.00 | 312.00 | 318.00 | 3,366 |
| 2022-04-11 | 312.00 | 312.00 | 312.00 | 312.00 | 11,318 |
| 2022-04-08 | 313.00 | 313.00 | 313.00 | 313.00 | 8,765 |
| 2022-04-07 | 306.00 | 312.00 | 306.00 | 313.00 | 20,642 |
| 2022-04-06 | 302.00 | 302.00 | 302.00 | 302.00 | 24,597 |
| 2022-04-05 | 301.00 | 302.00 | 301.00 | 302.00 | 11,453 |
| 2022-04-04 | 301.00 | 301.00 | 301.00 | 301.00 | 7,430 |
| 2022-04-01 | 299.00 | 301.00 | 299.00 | 301.00 | 37,899 |
| 2022-03-31 | 294.00 | 294.00 | 294.00 | 299.00 | 20,891 |
| 2022-03-30 | 298.00 | 298.00 | 294.00 | 288.00 | 37,540 |
| 2022-03-29 | 294.00 | 294.00 | 294.00 | 299.00 | 40,658 |
| 2022-03-28 | 302.00 | 302.00 | 301.00 | 301.00 | 24,538 |
| 2022-03-25 | 290.00 | 298.00 | 290.00 | 302.00 | 32,836 |
| 2022-03-24 | 295.00 | 297.00 | 295.00 | 297.00 | 8,700 |
| 2022-03-23 | 300.00 | 300.00 | 298.00 | 295.00 | 26,123 |
| 2022-03-22 | 303.00 | 312.00 | 303.00 | 312.00 | 79 |
| 2022-03-21 | 320.00 | 320.00 | 320.00 | 303.00 | 21,978 |
| 2022-03-18 | 312.00 | 312.00 | 312.00 | 310.00 | 3,148 |
| 2022-03-17 | 312.00 | 312.00 | 300.00 | 313.00 | 50,409 |
| 2022-03-16 | 314.00 | 314.00 | 312.00 | 312.00 | 13,929 |
| 2022-03-15 | 310.00 | 310.00 | 310.00 | 314.00 | 3,767 |
| 2022-03-14 | 310.00 | 310.00 | 310.00 | 310.00 | 8,837 |
| 2022-03-11 | 310.00 | 310.00 | 310.00 | 310.00 | 11,330 |
| 2022-03-10 | 310.00 | 310.00 | 310.00 | 310.00 | 28,119 |
| 2022-03-09 | 308.00 | 308.00 | 308.00 | 310.00 | 9,896 |
| 2022-03-08 | 307.00 | 308.00 | 307.00 | 308.00 | 1,000 |
| 2022-03-07 | 330.00 | 330.00 | 300.00 | 307.00 | 56,498 |
| 2022-03-04 | 332.00 | 332.00 | 332.00 | 333.00 | 7,125 |
| 2022-03-03 | 330.00 | 344.00 | 330.00 | 345.00 | 2,786 |
| 2022-03-02 | 337.00 | 337.00 | 337.00 | 337.00 | 0 |
| 2022-03-01 | 336.00 | 337.00 | 336.00 | 337.00 | 72 |
| 2022-02-28 | 336.00 | 336.00 | 336.00 | 336.00 | 14,590 |
| 2022-02-25 | 341.00 | 341.00 | 340.00 | 340.00 | 285 |
| 2022-02-24 | 342.00 | 342.00 | 340.00 | 341.00 | 9,221 |
| 2022-02-23 | 342.00 | 346.00 | 342.00 | 351.00 | 9,832 |
| 2022-02-22 | 346.00 | 352.00 | 346.00 | 352.00 | 0 |
| 2022-02-21 | 346.00 | 346.00 | 346.00 | 346.00 | 11,632 |
| 2022-02-18 | 351.00 | 351.00 | 346.00 | 346.00 | 0 |
| 2022-02-17 | 350.00 | 351.00 | 350.00 | 351.00 | 1,688 |
| 2022-02-16 | 354.00 | 354.00 | 350.00 | 350.00 | 971 |
| 2022-02-15 | 350.00 | 354.00 | 350.00 | 354.00 | 851 |
| 2022-02-14 | 348.00 | 348.00 | 348.00 | 350.00 | 4,122 |
| 2022-02-11 | 351.00 | 353.00 | 351.00 | 353.00 | 1,044 |
| 2022-02-10 | 354.00 | 354.00 | 348.00 | 351.00 | 1,296 |
| 2022-02-09 | 354.00 | 354.00 | 354.00 | 354.00 | 2,500 |
| 2022-02-08 | 357.00 | 357.00 | 357.00 | 357.00 | 828 |
| 2022-02-07 | 354.00 | 354.00 | 354.00 | 357.00 | 6,957 |
| 2022-02-04 | 356.00 | 356.00 | 354.00 | 354.00 | 158 |
| 2022-02-03 | 354.00 | 356.00 | 354.00 | 356.00 | 834 |
| 2022-02-02 | 356.00 | 358.00 | 350.00 | 354.00 | 15,239 |
| 2022-02-01 | 351.00 | 354.00 | 351.00 | 354.00 | 1,420 |
| 2022-01-31 | 354.00 | 354.00 | 354.00 | 351.00 | 6,041 |
| 2022-01-28 | 350.00 | 356.00 | 348.00 | 354.00 | 49,600 |
| 2022-01-27 | 354.00 | 354.00 | 347.00 | 347.00 | 26,994 |
| 2022-01-26 | 350.00 | 354.00 | 350.00 | 354.00 | 4,603 |
| 2022-01-25 | 354.00 | 354.00 | 345.00 | 345.00 | 8,407 |
| 2022-01-24 | 353.00 | 354.00 | 353.00 | 354.00 | 19,544 |
| 2022-01-21 | 354.00 | 354.00 | 350.00 | 353.00 | 38,746 |
| 2022-01-20 | 364.00 | 364.00 | 362.00 | 358.00 | 5,454 |
| 2022-01-19 | 368.00 | 368.00 | 363.00 | 363.00 | 22,177 |
| 2022-01-18 | 367.00 | 368.00 | 367.00 | 368.00 | 44,094 |
| 2022-01-17 | 362.00 | 367.00 | 362.00 | 367.00 | 25,049 |
| 2022-01-14 | 364.00 | 366.00 | 362.00 | 362.00 | 3,122 |
| 2022-01-13 | 366.00 | 366.00 | 362.00 | 367.00 | 18,381 |
| 2022-01-12 | 368.00 | 368.00 | 368.00 | 372.00 | 2,989 |
| 2022-01-11 | 368.00 | 368.00 | 368.00 | 372.00 | 18,589 |
| 2022-01-10 | 374.00 | 374.00 | 374.00 | 374.00 | 1,557 |
| 2022-01-07 | 368.00 | 378.00 | 368.00 | 374.00 | 4,036 |
| 2022-01-06 | 358.00 | 361.00 | 358.00 | 361.00 | 65,831 |
| 2022-01-05 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2022-01-04 | 358.00 | 358.00 | 358.00 | 358.00 | 35,811 |
| 2022-01-03 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2021-12-31 | 358.00 | 358.00 | 358.00 | 358.00 | 5,686 |
| 2021-12-30 | 366.00 | 366.00 | 366.00 | 358.00 | 233 |
| 2021-12-29 | 361.00 | 361.00 | 358.00 | 358.00 | 1,502 |
| 2021-12-28 | 361.00 | 361.00 | 361.00 | 361.00 | 0 |
| 2021-12-27 | 361.00 | 361.00 | 361.00 | 361.00 | 0 |
| 2021-12-24 | 356.00 | 361.00 | 356.00 | 361.00 | 1,000 |
| 2021-12-23 | 352.00 | 356.00 | 352.00 | 356.00 | 5,000 |
| 2021-12-22 | 352.00 | 352.00 | 352.00 | 352.00 | 307 |
| 2021-12-21 | 357.00 | 359.00 | 357.00 | 359.00 | 5,000 |
| 2021-12-20 | 356.00 | 356.00 | 356.00 | 357.00 | 2,775 |
| 2021-12-17 | 358.00 | 359.00 | 358.00 | 359.00 | 6,100 |
| 2021-12-16 | 358.00 | 358.00 | 358.00 | 358.00 | 1,960 |
| 2021-12-15 | 364.00 | 364.00 | 358.00 | 358.00 | 27,733 |
| 2021-12-14 | 354.00 | 359.00 | 354.00 | 359.00 | 586 |
| 2021-12-13 | 354.00 | 354.00 | 354.00 | 354.00 | 22,490 |
| 2021-12-10 | 361.00 | 361.00 | 361.00 | 361.00 | 500 |
| 2021-12-09 | 354.00 | 361.00 | 354.00 | 361.00 | 1 |
| 2021-12-08 | 354.00 | 354.00 | 354.00 | 354.00 | 31,212 |
| 2021-12-07 | 360.00 | 360.00 | 360.00 | 368.00 | 13,551 |
| 2021-12-06 | 362.00 | 362.00 | 362.00 | 366.00 | 10,362 |
| 2021-12-03 | 368.00 | 368.00 | 368.00 | 368.00 | 961 |
| 2021-12-02 | 368.00 | 368.00 | 368.00 | 368.00 | 0 |
| 2021-12-01 | 366.00 | 368.00 | 366.00 | 368.00 | 22,542 |
| 2021-11-30 | 356.00 | 366.00 | 356.00 | 366.00 | 279 |
| 2021-11-29 | 372.00 | 372.00 | 356.00 | 356.00 | 2,051 |
| 2021-11-26 | 371.00 | 371.00 | 369.00 | 369.00 | 2,861 |
| 2021-11-25 | 372.00 | 372.00 | 370.00 | 371.00 | 2,300 |
| 2021-11-24 | 370.00 | 370.00 | 370.00 | 366.00 | 6,036 |
| 2021-11-23 | 370.00 | 370.00 | 370.00 | 364.00 | 2,699 |
| 2021-11-22 | 368.00 | 368.00 | 368.00 | 367.00 | 21,247 |
| 2021-11-19 | 365.00 | 365.00 | 363.00 | 363.00 | 3,000 |
| 2021-11-18 | 364.00 | 364.00 | 360.00 | 365.00 | 18,682 |
| 2021-11-17 | 373.00 | 373.00 | 371.00 | 371.00 | 18,882 |
| 2021-11-16 | 370.00 | 373.00 | 370.00 | 373.00 | 6,850 |
| 2021-11-15 | 374.00 | 374.00 | 370.00 | 370.00 | 2,053 |
| 2021-11-12 | 370.00 | 374.00 | 370.00 | 374.00 | 109,134 |
| 2021-11-11 | 372.00 | 372.00 | 372.00 | 372.00 | 4,708 |
| 2021-11-10 | 352.00 | 360.00 | 352.00 | 360.00 | 2,045 |
| 2021-11-09 | 362.00 | 362.00 | 362.00 | 362.00 | 187 |
| 2021-11-08 | 360.00 | 360.00 | 360.00 | 356.00 | 2 |
| 2021-11-05 | 359.00 | 359.00 | 356.00 | 356.00 | 636 |
| 2021-11-04 | 366.00 | 366.00 | 362.00 | 359.00 | 19,923 |
| 2021-11-03 | 368.00 | 368.00 | 358.00 | 366.00 | 1,811 |
| 2021-11-02 | 368.00 | 368.00 | 363.00 | 363.00 | 65,894 |
| 2021-11-01 | 368.00 | 368.00 | 368.00 | 368.00 | 1,332 |
| 2021-10-29 | 360.00 | 360.00 | 360.00 | 360.00 | 33,540 |
| 2021-10-28 | 368.00 | 378.00 | 366.00 | 372.00 | 8,542 |
| 2021-10-27 | 356.00 | 356.00 | 356.00 | 356.00 | 634 |
| 2021-10-26 | 355.00 | 355.00 | 353.00 | 353.00 | 2,000 |
| 2021-10-25 | 360.00 | 360.00 | 355.00 | 355.00 | 14,903 |
| 2021-10-22 | 360.00 | 360.00 | 360.00 | 360.00 | 10,500 |
| 2021-10-21 | 370.00 | 370.00 | 352.00 | 360.00 | 2,774 |
| 2021-10-20 | 360.00 | 370.00 | 356.00 | 370.00 | 13,141 |
| 2021-10-19 | 368.00 | 368.00 | 368.00 | 368.00 | 4,500 |
| 2021-10-18 | 360.00 | 370.00 | 358.00 | 370.00 | 8,698 |
| 2021-10-15 | 370.00 | 380.00 | 370.00 | 380.00 | 12,454 |
| 2021-10-14 | 364.00 | 370.00 | 358.00 | 365.00 | 61,918 |
| 2021-10-13 | 352.00 | 366.00 | 352.00 | 366.00 | 7,413 |
| 2021-10-12 | 354.00 | 354.00 | 354.00 | 354.00 | 18,717 |
| 2021-10-11 | 354.00 | 354.00 | 354.00 | 350.00 | 86,492 |
| 2021-10-08 | 356.00 | 360.00 | 356.00 | 356.00 | 7,492 |
| 2021-10-07 | 354.00 | 354.00 | 354.00 | 347.00 | 2,025 |
| 2021-10-06 | 352.00 | 360.00 | 350.00 | 354.00 | 5,311 |
| 2021-10-05 | 344.00 | 354.00 | 344.00 | 354.00 | 23,476 |
| 2021-10-04 | 332.00 | 346.00 | 330.00 | 344.00 | 67,482 |
| 2021-10-01 | 356.00 | 356.00 | 356.00 | 356.00 | 24,702 |
| 2021-09-30 | 352.00 | 354.00 | 352.00 | 352.00 | 1,877 |
| 2021-09-29 | 362.00 | 362.00 | 350.00 | 350.00 | 163,497 |
| 2021-09-28 | 352.00 | 360.00 | 352.00 | 360.00 | 220 |
| 2021-09-27 | 370.00 | 370.00 | 370.00 | 362.00 | 2,329 |
| 2021-09-24 | 366.00 | 366.00 | 366.00 | 366.00 | 5,871 |
| 2021-09-23 | 370.00 | 370.00 | 366.00 | 370.00 | 4,100 |