Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-21 | 600.00 | 624.00 | 600.00 | 612.00 | 825 |
| 2026-09-18 | 624.00 | 624.00 | 624.00 | 615.00 | 60 |
| 2026-09-17 | 622.00 | 624.00 | 604.00 | 606.00 | 457 |
| 2026-09-16 | 622.00 | 624.00 | 604.00 | 604.00 | 1,525 |
| 2026-09-15 | 622.00 | 624.00 | 618.00 | 618.00 | 372 |
| 2026-09-14 | 602.00 | 624.00 | 602.00 | 613.00 | 1,317 |
| 2026-09-11 | 624.00 | 624.00 | 620.00 | 620.00 | 31 |
| 2026-09-10 | 620.00 | 624.00 | 620.00 | 613.00 | 952 |
| 2026-09-09 | 610.00 | 620.00 | 610.00 | 610.00 | 691 |
| 2026-09-08 | 618.00 | 618.00 | 604.00 | 610.00 | 3,439 |
| 2026-09-07 | 590.00 | 620.00 | 590.00 | 620.00 | 462 |
| 2026-09-04 | 602.00 | 610.00 | 602.00 | 610.00 | 9 |
| 2026-09-03 | 620.00 | 620.00 | 600.00 | 602.00 | 997 |
| 2026-09-02 | 620.00 | 620.00 | 620.00 | 610.00 | 290 |
| 2026-09-01 | 618.00 | 620.00 | 612.00 | 612.00 | 785 |
| 2026-08-31 | 610.00 | 610.00 | 610.00 | 610.00 | 0 |
| 2026-08-28 | 600.00 | 600.00 | 600.00 | 610.00 | 86 |
| 2026-08-27 | 618.00 | 620.00 | 618.00 | 620.00 | 196 |
| 2026-08-26 | 620.00 | 620.00 | 618.00 | 605.00 | 264 |
| 2026-08-25 | 606.00 | 620.00 | 606.00 | 620.00 | 135 |
| 2026-08-24 | 620.00 | 620.00 | 605.00 | 605.00 | 44 |
| 2026-08-21 | 620.00 | 620.00 | 620.00 | 620.00 | 68 |
| 2026-08-20 | 618.00 | 618.00 | 596.00 | 596.00 | 21 |
| 2026-08-19 | 612.00 | 614.00 | 612.00 | 614.00 | 4,523 |
| 2026-08-18 | 608.00 | 610.00 | 606.00 | 610.00 | 684 |
| 2026-08-17 | 590.00 | 590.00 | 590.00 | 605.00 | 515 |
| 2026-08-14 | 596.00 | 604.00 | 596.00 | 604.00 | 1,914 |
| 2026-08-13 | 584.00 | 590.00 | 584.00 | 590.00 | 2,679 |
| 2026-08-12 | 576.00 | 582.00 | 576.00 | 573.00 | 5,585 |
| 2026-08-11 | 576.00 | 584.00 | 576.00 | 581.00 | 152 |
| 2026-08-10 | 584.00 | 586.00 | 584.00 | 584.00 | 6,132 |
| 2026-08-07 | 598.00 | 600.00 | 576.00 | 584.00 | 521 |
| 2026-08-06 | 580.00 | 580.00 | 576.00 | 576.00 | 900 |
| 2026-08-05 | 576.00 | 576.00 | 576.00 | 590.00 | 34 |
| 2026-08-04 | 576.00 | 596.00 | 576.00 | 596.00 | 20 |
| 2026-08-03 | 590.00 | 600.00 | 578.00 | 580.00 | 1,974 |
| 2026-07-31 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2026-07-30 | 590.00 | 590.00 | 590.00 | 595.00 | 330 |
| 2026-07-29 | 592.00 | 600.00 | 590.00 | 590.00 | 741 |
| 2026-07-28 | 600.00 | 600.00 | 592.00 | 592.00 | 39 |
| 2026-07-27 | 600.00 | 600.00 | 590.00 | 590.00 | 59 |
| 2026-07-24 | 600.00 | 600.00 | 590.00 | 595.00 | 296 |
| 2026-07-23 | 608.00 | 610.00 | 608.00 | 603.00 | 2,741 |
| 2026-07-22 | 600.00 | 600.00 | 600.00 | 590.00 | 182 |
| 2026-07-21 | 570.00 | 600.00 | 570.00 | 584.00 | 2,875 |
| 2026-07-20 | 600.00 | 600.00 | 598.00 | 598.00 | 241 |
| 2026-07-17 | 580.00 | 598.00 | 580.00 | 588.00 | 1,223 |
| 2026-07-16 | 592.00 | 592.00 | 592.00 | 580.00 | 229 |
| 2026-07-15 | 592.00 | 592.00 | 588.00 | 576.00 | 231 |
| 2026-07-14 | 564.00 | 572.00 | 564.00 | 572.00 | 53 |
| 2026-07-13 | 566.00 | 566.00 | 566.00 | 566.00 | 25 |
| 2026-07-10 | 582.00 | 596.00 | 574.00 | 574.00 | 4,582 |
| 2026-07-09 | 578.00 | 578.00 | 564.00 | 564.00 | 2,172 |
| 2026-07-08 | 566.00 | 567.00 | 566.00 | 567.00 | 0 |
| 2026-07-07 | 562.00 | 570.00 | 558.00 | 566.00 | 3,074 |
| 2026-07-06 | 580.00 | 580.00 | 578.00 | 574.00 | 2,451 |
| 2026-07-03 | 570.00 | 570.00 | 570.00 | 579.00 | 3 |
| 2026-07-02 | 570.00 | 570.00 | 570.00 | 574.00 | 2,753 |
| 2026-07-01 | 570.00 | 592.00 | 570.00 | 588.00 | 393 |
| 2026-06-30 | 578.00 | 578.00 | 572.00 | 572.00 | 853 |
| 2026-06-29 | 564.00 | 584.00 | 564.00 | 584.00 | 1,381 |
| 2026-06-26 | 580.00 | 580.00 | 580.00 | 580.00 | 12 |
| 2026-06-25 | 574.00 | 580.00 | 574.00 | 580.00 | 4,104 |
| 2026-06-24 | 552.00 | 561.00 | 552.00 | 561.00 | 14,504 |
| 2026-06-23 | 550.00 | 552.00 | 550.00 | 552.00 | 627 |
| 2026-06-22 | 566.00 | 578.00 | 566.00 | 565.00 | 80 |
| 2026-06-19 | 578.00 | 578.00 | 578.00 | 564.00 | 2,638 |
| 2026-06-18 | 560.00 | 578.00 | 560.00 | 564.00 | 191 |
| 2026-06-17 | 564.00 | 564.00 | 554.00 | 564.00 | 3,162 |
| 2026-06-16 | 562.00 | 578.00 | 562.00 | 570.00 | 6,436 |
| 2026-06-15 | 564.00 | 568.00 | 562.00 | 562.00 | 5,133 |
| 2026-06-12 | 558.00 | 558.00 | 548.00 | 554.00 | 2,868 |
| 2026-06-11 | 540.00 | 540.00 | 540.00 | 540.00 | 1,548 |
| 2026-06-10 | 552.00 | 566.00 | 540.00 | 548.00 | 1,506 |
| 2026-06-09 | 530.00 | 568.00 | 530.00 | 550.00 | 9,281 |
| 2026-06-08 | 524.00 | 560.00 | 524.00 | 560.00 | 30,888 |
| 2026-06-05 | 538.00 | 538.00 | 538.00 | 533.00 | 663 |
| 2026-06-04 | 542.00 | 542.00 | 530.00 | 530.00 | 1,699 |
| 2026-06-03 | 546.00 | 554.00 | 540.00 | 548.00 | 6,229 |
| 2026-06-02 | 550.00 | 574.00 | 550.00 | 562.00 | 8,797 |
| 2026-06-01 | 558.00 | 580.00 | 558.00 | 564.00 | 1,511 |
| 2026-05-29 | 584.00 | 586.00 | 560.00 | 568.00 | 488 |
| 2026-05-28 | 568.00 | 586.00 | 564.00 | 575.00 | 2,236 |
| 2026-05-27 | 580.00 | 584.00 | 568.00 | 584.00 | 2,132 |
| 2026-05-26 | 618.00 | 618.00 | 580.00 | 594.00 | 11,040 |
| 2026-05-25 | 622.00 | 622.00 | 622.00 | 622.00 | 0 |
| 2026-05-22 | 638.00 | 638.00 | 622.00 | 622.00 | 281 |
| 2026-05-21 | 638.00 | 638.00 | 623.00 | 623.00 | 23 |
| 2026-05-20 | 630.00 | 638.00 | 630.00 | 638.00 | 607 |
| 2026-05-19 | 608.00 | 608.00 | 608.00 | 608.00 | 339 |
| 2026-05-18 | 628.00 | 628.00 | 628.00 | 619.00 | 3,245 |
| 2026-05-15 | 608.00 | 628.00 | 608.00 | 618.00 | 3,335 |
| 2026-05-14 | 628.00 | 630.00 | 628.00 | 619.00 | 764 |
| 2026-05-13 | 610.00 | 619.00 | 610.00 | 619.00 | 1,534 |
| 2026-05-12 | 612.00 | 612.00 | 612.00 | 610.00 | 6,213 |
| 2026-05-11 | 630.00 | 630.00 | 610.00 | 610.00 | 1,964 |
| 2026-05-08 | 620.00 | 620.00 | 620.00 | 621.00 | 3,264 |
| 2026-05-07 | 630.00 | 630.00 | 630.00 | 630.00 | 44 |
| 2026-05-06 | 620.00 | 630.00 | 620.00 | 620.00 | 2,165 |
| 2026-05-05 | 602.00 | 610.00 | 602.00 | 610.00 | 4,569 |
| 2026-05-04 | 619.00 | 619.00 | 619.00 | 619.00 | 0 |
| 2026-05-01 | 610.00 | 628.00 | 604.00 | 619.00 | 5,280 |
| 2026-04-30 | 612.00 | 612.00 | 612.00 | 621.00 | 57 |
| 2026-04-29 | 620.00 | 620.00 | 620.00 | 620.00 | 170 |
| 2026-04-28 | 628.00 | 628.00 | 610.00 | 620.00 | 2,499 |
| 2026-04-27 | 628.00 | 630.00 | 616.00 | 618.00 | 9,940 |
| 2026-04-24 | 624.00 | 626.00 | 618.00 | 619.00 | 2,901 |
| 2026-04-23 | 624.00 | 624.00 | 624.00 | 624.00 | 273 |
| 2026-04-22 | 624.00 | 624.00 | 624.00 | 614.00 | 17 |
| 2026-04-21 | 612.00 | 612.00 | 612.00 | 612.00 | 58 |
| 2026-04-20 | 626.00 | 626.00 | 626.00 | 623.00 | 886 |
| 2026-04-17 | 604.00 | 622.00 | 602.00 | 612.00 | 2,227 |
| 2026-04-16 | 604.00 | 622.00 | 604.00 | 613.00 | 2,629 |
| 2026-04-15 | 620.00 | 620.00 | 618.00 | 618.00 | 239 |
| 2026-04-14 | 622.00 | 622.00 | 620.00 | 620.00 | 2,440 |
| 2026-04-13 | 612.00 | 612.00 | 612.00 | 612.00 | 1,607 |
| 2026-04-10 | 620.00 | 624.00 | 612.00 | 612.00 | 45,220 |
| 2026-04-09 | 628.00 | 628.00 | 628.00 | 621.00 | 1,525 |
| 2026-04-08 | 618.00 | 628.00 | 606.00 | 624.00 | 27,298 |
| 2026-04-07 | 618.00 | 620.00 | 618.00 | 620.00 | 691 |
| 2026-04-06 | 614.00 | 614.00 | 614.00 | 614.00 | 0 |
| 2026-04-03 | 614.00 | 614.00 | 614.00 | 614.00 | 0 |
| 2026-04-02 | 618.00 | 618.00 | 618.00 | 614.00 | 235 |
| 2026-04-01 | 606.00 | 618.00 | 606.00 | 614.00 | 5,447 |
| 2026-03-31 | 588.00 | 600.00 | 588.00 | 602.00 | 54 |
| 2026-03-30 | 598.00 | 600.00 | 590.00 | 592.00 | 1,720 |
| 2026-03-27 | 598.00 | 598.00 | 588.00 | 588.00 | 694 |
| 2026-03-26 | 596.00 | 598.00 | 582.00 | 593.00 | 6,269 |
| 2026-03-25 | 624.00 | 624.00 | 594.00 | 610.00 | 579 |
| 2026-03-24 | 600.00 | 614.00 | 600.00 | 604.00 | 1,254 |
| 2026-03-23 | 602.00 | 616.00 | 586.00 | 612.00 | 19,878 |
| 2026-03-20 | 610.00 | 616.00 | 610.00 | 615.00 | 1,346 |
| 2026-03-19 | 630.00 | 630.00 | 610.00 | 615.00 | 5,377 |
| 2026-03-18 | 610.00 | 630.00 | 610.00 | 620.00 | 489 |
| 2026-03-17 | 614.00 | 614.00 | 608.00 | 608.00 | 1,353 |
| 2026-03-16 | 596.00 | 630.00 | 596.00 | 614.00 | 2,174 |
| 2026-03-13 | 618.00 | 618.00 | 600.00 | 600.00 | 194 |
| 2026-03-12 | 598.00 | 604.00 | 598.00 | 604.00 | 898 |
| 2026-03-11 | 610.00 | 610.00 | 600.00 | 598.00 | 786 |
| 2026-03-10 | 610.00 | 610.00 | 610.00 | 596.00 | 25 |
| 2026-03-09 | 580.00 | 610.00 | 580.00 | 596.00 | 502 |
| 2026-03-06 | 620.00 | 620.00 | 592.00 | 606.00 | 897 |
| 2026-03-05 | 612.00 | 612.00 | 612.00 | 606.00 | 500 |
| 2026-03-04 | 620.00 | 620.00 | 612.00 | 612.00 | 153 |
| 2026-03-03 | 612.00 | 612.00 | 592.00 | 600.00 | 430 |
| 2026-03-02 | 592.00 | 602.00 | 592.00 | 602.00 | 4,136 |
| 2026-02-27 | 592.00 | 612.00 | 592.00 | 602.00 | 7,475 |
| 2026-02-26 | 600.00 | 618.00 | 594.00 | 609.00 | 3,908 |
| 2026-02-25 | 584.00 | 614.00 | 584.00 | 592.00 | 1,754 |
| 2026-02-24 | 594.00 | 614.00 | 594.00 | 597.00 | 215 |
| 2026-02-23 | 602.00 | 602.00 | 592.00 | 596.00 | 102 |
| 2026-02-20 | 596.00 | 604.00 | 584.00 | 602.00 | 322 |
| 2026-02-19 | 600.00 | 602.00 | 600.00 | 600.00 | 4,328 |
| 2026-02-18 | 600.00 | 600.00 | 584.00 | 584.00 | 6,162 |
| 2026-02-17 | 600.00 | 600.00 | 600.00 | 592.00 | 350 |
| 2026-02-16 | 614.00 | 614.00 | 594.00 | 592.00 | 472 |
| 2026-02-13 | 608.00 | 612.00 | 592.00 | 592.00 | 808 |
| 2026-02-12 | 586.00 | 600.00 | 584.00 | 584.00 | 1,475 |
| 2026-02-11 | 588.00 | 588.00 | 588.00 | 588.00 | 390 |
| 2026-02-10 | 592.00 | 614.00 | 592.00 | 603.00 | 1,935 |
| 2026-02-09 | 588.00 | 588.00 | 588.00 | 593.00 | 3,587 |
| 2026-02-06 | 600.00 | 600.00 | 598.00 | 592.00 | 266 |
| 2026-02-05 | 586.00 | 600.00 | 586.00 | 600.00 | 3,349 |
| 2026-02-04 | 588.00 | 600.00 | 588.00 | 591.00 | 5,105 |
| 2026-02-03 | 588.00 | 588.00 | 582.00 | 582.00 | 4,077 |
| 2026-02-02 | 598.00 | 600.00 | 586.00 | 590.00 | 3,531 |
| 2026-01-30 | 570.00 | 594.00 | 570.00 | 585.00 | 6,831 |
| 2026-01-29 | 586.00 | 586.00 | 586.00 | 586.00 | 3,367 |
| 2026-01-28 | 572.00 | 588.00 | 572.00 | 585.00 | 8,612 |
| 2026-01-27 | 580.00 | 586.00 | 572.00 | 586.00 | 1,897 |
| 2026-01-26 | 591.00 | 591.00 | 589.00 | 589.00 | 3,341 |
| 2026-01-23 | 580.00 | 580.00 | 580.00 | 591.00 | 72 |
| 2026-01-22 | 582.00 | 596.00 | 582.00 | 587.00 | 10,140 |
| 2026-01-21 | 560.00 | 586.00 | 560.00 | 584.00 | 4,074 |
| 2026-01-20 | 562.00 | 570.00 | 562.00 | 574.00 | 4,500 |
| 2026-01-19 | 562.00 | 562.00 | 560.00 | 574.00 | 1,651 |
| 2026-01-16 | 558.00 | 576.00 | 558.00 | 576.00 | 472 |
| 2026-01-15 | 558.00 | 560.00 | 558.00 | 570.00 | 2,248 |
| 2026-01-14 | 558.00 | 588.00 | 558.00 | 573.00 | 2,981 |
| 2026-01-13 | 570.00 | 573.00 | 570.00 | 573.00 | 104 |
| 2026-01-12 | 586.00 | 588.00 | 560.00 | 570.00 | 6,059 |
| 2026-01-09 | 542.00 | 584.00 | 542.00 | 576.00 | 17,241 |
| 2026-01-08 | 556.00 | 560.00 | 542.00 | 553.00 | 3,779 |
| 2026-01-07 | 556.00 | 556.00 | 546.00 | 552.00 | 8,833 |
| 2026-01-06 | 548.00 | 548.00 | 548.00 | 548.00 | 217 |
| 2026-01-05 | 544.00 | 548.00 | 544.00 | 548.00 | 861 |
| 2026-01-02 | 556.00 | 556.00 | 542.00 | 546.00 | 1,101 |
| 2026-01-01 | 554.00 | 554.00 | 554.00 | 554.00 | 0 |
| 2025-12-31 | 554.00 | 554.00 | 554.00 | 554.00 | 81 |
| 2025-12-30 | 546.00 | 546.00 | 545.00 | 545.00 | 0 |
| 2025-12-29 | 532.00 | 548.00 | 532.00 | 546.00 | 1,080 |
| 2025-12-26 | 548.00 | 548.00 | 548.00 | 548.00 | 0 |
| 2025-12-25 | 548.00 | 548.00 | 548.00 | 548.00 | 0 |
| 2025-12-24 | 548.00 | 548.00 | 548.00 | 548.00 | 1,481 |
| 2025-12-23 | 544.00 | 552.00 | 544.00 | 552.00 | 1,761 |
| 2025-12-22 | 514.00 | 542.00 | 514.00 | 542.00 | 2,949 |
| 2025-12-19 | 532.00 | 540.00 | 532.00 | 536.00 | 7,589 |
| 2025-12-18 | 532.00 | 532.00 | 504.00 | 525.00 | 3 |
| 2025-12-17 | 520.00 | 528.00 | 518.00 | 528.00 | 2,155 |
| 2025-12-16 | 532.00 | 532.00 | 521.00 | 521.00 | 7 |
| 2025-12-15 | 528.00 | 532.00 | 528.00 | 532.00 | 5,067 |
| 2025-12-12 | 516.00 | 518.00 | 516.00 | 523.00 | 10,206 |
| 2025-12-11 | 508.00 | 508.00 | 508.00 | 502.00 | 16 |
| 2025-12-10 | 506.00 | 508.00 | 506.00 | 509.00 | 347 |
| 2025-12-09 | 508.00 | 508.00 | 504.00 | 508.00 | 40,946 |
| 2025-12-08 | 512.00 | 524.00 | 506.00 | 518.00 | 6,261 |
| 2025-12-05 | 524.00 | 524.00 | 524.00 | 526.00 | 3,818 |
| 2025-12-04 | 520.00 | 520.00 | 520.00 | 524.00 | 1,945 |
| 2025-12-03 | 518.00 | 520.00 | 518.00 | 524.00 | 4,795 |
| 2025-12-02 | 530.00 | 530.00 | 530.00 | 520.00 | 5,690 |
| 2025-12-01 | 528.00 | 528.00 | 526.00 | 520.00 | 2,450 |
| 2025-11-28 | 518.00 | 518.00 | 516.00 | 516.00 | 1,898 |
| 2025-11-27 | 516.00 | 516.00 | 510.00 | 510.00 | 940 |
| 2025-11-26 | 520.00 | 520.00 | 520.00 | 520.00 | 2,061 |
| 2025-11-25 | 525.00 | 525.00 | 520.00 | 520.00 | 7 |
| 2025-11-24 | 526.00 | 530.00 | 522.00 | 525.00 | 2,599 |
| 2025-11-21 | 516.00 | 524.00 | 516.00 | 518.00 | 772 |
| 2025-11-20 | 528.00 | 528.00 | 528.00 | 527.00 | 2,523 |
| 2025-11-19 | 530.00 | 530.00 | 526.00 | 526.00 | 6,855 |
| 2025-11-18 | 530.00 | 530.00 | 518.00 | 520.00 | 2,693 |
| 2025-11-17 | 524.00 | 524.00 | 522.00 | 524.00 | 7,333 |
| 2025-11-14 | 504.00 | 524.00 | 500.00 | 524.00 | 41,227 |
| 2025-11-13 | 526.00 | 526.00 | 520.00 | 522.00 | 11,537 |
| 2025-11-12 | 520.00 | 520.00 | 520.00 | 520.00 | 521 |
| 2025-11-11 | 504.00 | 522.00 | 504.00 | 514.00 | 10,563 |
| 2025-11-10 | 516.00 | 516.00 | 514.00 | 514.00 | 5,806 |
| 2025-11-07 | 504.00 | 506.00 | 504.00 | 511.00 | 1,699 |
| 2025-11-06 | 502.00 | 502.00 | 502.00 | 507.00 | 1,393 |
| 2025-11-05 | 504.00 | 504.00 | 502.00 | 507.00 | 6,148 |
| 2025-11-04 | 497.00 | 497.00 | 497.00 | 499.50 | 4,106 |
| 2025-11-03 | 504.00 | 504.00 | 492.00 | 498.00 | 271 |
| 2025-10-31 | 504.00 | 504.00 | 500.00 | 504.00 | 5,771 |
| 2025-10-30 | 504.00 | 504.00 | 495.00 | 499.50 | 310 |
| 2025-10-29 | 489.00 | 490.00 | 489.00 | 501.00 | 1,336 |
| 2025-10-28 | 504.00 | 504.00 | 504.00 | 496.50 | 4,322 |
| 2025-10-27 | 504.00 | 504.00 | 489.00 | 496.50 | 209 |
| 2025-10-24 | 495.00 | 504.00 | 490.00 | 499.50 | 488 |
| 2025-10-23 | 491.00 | 497.00 | 490.00 | 497.00 | 391 |
| 2025-10-22 | 500.00 | 502.00 | 500.00 | 500.50 | 181 |
| 2025-10-21 | 500.00 | 500.00 | 494.00 | 494.00 | 3,164 |
| 2025-10-20 | 506.00 | 506.00 | 500.00 | 500.00 | 588 |
| 2025-10-17 | 500.00 | 506.00 | 491.00 | 502.00 | 10,148 |
| 2025-10-16 | 496.00 | 496.00 | 496.00 | 501.00 | 552 |
| 2025-10-15 | 500.00 | 500.00 | 498.00 | 495.50 | 5,582 |
| 2025-10-14 | 506.00 | 506.00 | 506.00 | 506.00 | 625 |
| 2025-10-13 | 506.00 | 506.00 | 497.00 | 495.50 | 7,432 |
| 2025-10-10 | 499.00 | 499.00 | 491.00 | 491.00 | 2,994 |
| 2025-10-09 | 496.00 | 496.00 | 490.00 | 490.00 | 4,827 |
| 2025-10-08 | 508.00 | 508.00 | 508.00 | 508.00 | 1,781 |
| 2025-10-07 | 488.00 | 506.00 | 488.00 | 506.00 | 316 |
| 2025-10-06 | 508.00 | 508.00 | 488.00 | 490.50 | 824 |
| 2025-10-03 | 494.00 | 510.00 | 494.00 | 504.00 | 1,047 |
| 2025-10-02 | 506.00 | 506.00 | 490.00 | 506.00 | 2,178 |
| 2025-10-01 | 500.00 | 500.00 | 500.00 | 500.00 | 14 |
| 2025-09-30 | 518.00 | 518.00 | 493.00 | 495.50 | 5,320 |
| 2025-09-29 | 489.00 | 516.00 | 485.00 | 485.00 | 6,334 |
| 2025-09-26 | 490.00 | 490.00 | 490.00 | 501.00 | 5,973 |
| 2025-09-25 | 490.00 | 490.00 | 489.00 | 489.00 | 2,367 |
| 2025-09-24 | 492.00 | 492.00 | 492.00 | 492.00 | 1,294 |
| 2025-09-23 | 491.00 | 500.00 | 491.00 | 495.00 | 2,157 |
| 2025-09-22 | 506.00 | 516.00 | 506.00 | 502.00 | 457 |
| 2025-09-19 | 500.00 | 510.00 | 490.00 | 510.00 | 2,558 |
| 2025-09-18 | 506.00 | 512.00 | 506.00 | 509.00 | 1,048 |
| 2025-09-17 | 512.00 | 512.00 | 508.00 | 510.00 | 4,535 |
| 2025-09-16 | 502.00 | 506.00 | 502.00 | 506.00 | 36 |
| 2025-09-15 | 510.00 | 510.00 | 502.00 | 502.00 | 64,178 |
| 2025-09-12 | 498.50 | 504.00 | 498.50 | 504.00 | 0 |
| 2025-09-11 | 488.00 | 498.50 | 488.00 | 498.50 | 7 |
| 2025-09-10 | 512.00 | 512.00 | 488.00 | 488.00 | 5,314 |
| 2025-09-09 | 502.00 | 504.00 | 492.00 | 492.00 | 9,659 |
| 2025-09-08 | 497.00 | 504.00 | 497.00 | 504.00 | 994 |
| 2025-09-05 | 504.00 | 506.00 | 504.00 | 506.00 | 1,170 |
| 2025-09-04 | 502.00 | 502.00 | 502.00 | 503.00 | 1,323 |
| 2025-09-03 | 504.00 | 504.00 | 504.00 | 504.00 | 800 |
| 2025-09-02 | 499.00 | 514.00 | 499.00 | 508.00 | 1,779 |
| 2025-09-01 | 503.50 | 503.50 | 499.50 | 499.50 | 23 |
| 2025-08-29 | 504.00 | 504.00 | 504.00 | 503.50 | 206 |
| 2025-08-28 | 498.00 | 498.00 | 498.00 | 503.50 | 2,581 |
| 2025-08-27 | 498.00 | 498.00 | 498.00 | 498.00 | 268 |
| 2025-08-26 | 514.00 | 514.00 | 495.00 | 498.00 | 5,499 |
| 2025-08-25 | 508.00 | 508.00 | 508.00 | 508.00 | 0 |
| 2025-08-22 | 520.00 | 520.00 | 508.00 | 508.00 | 263 |
| 2025-08-21 | 498.00 | 502.00 | 498.00 | 502.00 | 749 |
| 2025-08-20 | 500.00 | 502.00 | 500.00 | 502.00 | 1,271 |
| 2025-08-19 | 502.00 | 518.00 | 498.00 | 504.00 | 7,366 |
| 2025-08-18 | 502.00 | 518.00 | 502.00 | 506.00 | 3,756 |
| 2025-08-15 | 510.00 | 518.00 | 502.00 | 510.00 | 4,505 |
| 2025-08-14 | 510.00 | 510.00 | 508.00 | 510.00 | 3,455 |
| 2025-08-13 | 512.00 | 528.00 | 500.00 | 500.00 | 4,488 |
| 2025-08-12 | 528.00 | 530.00 | 528.00 | 522.00 | 1,134 |
| 2025-08-11 | 516.00 | 526.00 | 516.00 | 519.00 | 49,624 |
| 2025-08-08 | 516.00 | 516.00 | 516.00 | 516.00 | 300 |
| 2025-08-07 | 516.00 | 528.00 | 516.00 | 528.00 | 121 |
| 2025-08-06 | 516.00 | 520.00 | 516.00 | 520.00 | 1,747 |
| 2025-08-05 | 526.00 | 526.00 | 526.00 | 526.00 | 313 |
| 2025-08-04 | 522.00 | 522.00 | 522.00 | 522.00 | 1,958 |
| 2025-08-01 | 520.00 | 522.00 | 510.00 | 518.00 | 9,378 |
| 2025-07-31 | 520.00 | 524.00 | 516.00 | 516.00 | 8,876 |
| 2025-07-30 | 514.00 | 514.00 | 514.00 | 520.00 | 2,156 |
| 2025-07-29 | 524.00 | 536.00 | 522.00 | 532.00 | 10,241 |
| 2025-07-28 | 520.00 | 524.00 | 512.00 | 524.00 | 21,162 |
| 2025-07-25 | 512.00 | 518.00 | 510.00 | 506.50 | 1,927 |
| 2025-07-24 | 512.00 | 512.00 | 512.00 | 510.00 | 744 |
| 2025-07-23 | 512.00 | 512.00 | 510.00 | 510.00 | 5,565 |
| 2025-07-22 | 508.00 | 508.00 | 508.00 | 508.00 | 1,727 |
| 2025-07-21 | 508.00 | 516.00 | 506.00 | 508.00 | 9,750 |
| 2025-07-18 | 514.00 | 514.00 | 499.00 | 508.00 | 9,671 |
| 2025-07-17 | 491.00 | 514.00 | 491.00 | 512.00 | 9,356 |
| 2025-07-16 | 508.00 | 508.00 | 500.00 | 502.00 | 5,630 |
| 2025-07-15 | 502.00 | 502.00 | 502.00 | 502.00 | 899 |
| 2025-07-14 | 481.00 | 508.00 | 481.00 | 488.00 | 6,312 |
| 2025-07-11 | 490.00 | 510.00 | 476.00 | 476.00 | 18,571 |
| 2025-07-10 | 490.00 | 512.00 | 483.00 | 497.00 | 13,713 |
| 2025-07-09 | 489.00 | 514.00 | 489.00 | 494.00 | 8,598 |
| 2025-07-08 | 495.00 | 504.00 | 489.00 | 489.00 | 15,352 |
| 2025-07-07 | 490.00 | 510.00 | 490.00 | 498.00 | 1,010 |
| 2025-07-04 | 495.00 | 508.00 | 495.00 | 493.00 | 10,949 |
| 2025-07-03 | 496.50 | 496.50 | 496.50 | 496.50 | 1 |
| 2025-07-02 | 497.00 | 497.00 | 496.50 | 496.50 | 195 |
| 2025-07-01 | 486.00 | 486.00 | 486.00 | 497.00 | 1,250 |
| 2025-06-30 | 496.00 | 499.00 | 485.00 | 485.00 | 8,876 |
| 2025-06-27 | 500.00 | 500.00 | 500.00 | 505.00 | 984 |
| 2025-06-26 | 510.00 | 510.00 | 496.00 | 496.00 | 899 |
| 2025-06-25 | 514.00 | 514.00 | 504.00 | 512.00 | 11,894 |
| 2025-06-24 | 506.00 | 526.00 | 500.00 | 506.00 | 23,742 |
| 2025-06-23 | 488.00 | 504.00 | 488.00 | 502.50 | 503 |
| 2025-06-20 | 490.00 | 490.00 | 490.00 | 490.00 | 14 |
| 2025-06-19 | 502.00 | 502.00 | 494.00 | 494.00 | 1,464 |
| 2025-06-18 | 499.00 | 503.50 | 499.00 | 503.50 | 498 |
| 2025-06-17 | 499.00 | 499.00 | 499.00 | 499.00 | 2,060 |
| 2025-06-16 | 508.00 | 520.00 | 500.00 | 503.50 | 3,475 |
| 2025-06-13 | 520.00 | 520.00 | 483.00 | 500.00 | 76,814 |
| 2025-06-12 | 495.00 | 507.50 | 495.00 | 507.50 | 95 |
| 2025-06-11 | 502.00 | 508.00 | 495.00 | 495.00 | 13,989 |
| 2025-06-10 | 504.00 | 516.00 | 504.00 | 516.00 | 3,111 |
| 2025-06-09 | 495.00 | 495.00 | 492.00 | 498.50 | 9,430 |
| 2025-06-06 | 495.00 | 502.00 | 483.00 | 494.00 | 24,771 |
| 2025-06-05 | 514.00 | 516.00 | 494.00 | 494.00 | 16,019 |
| 2025-06-04 | 536.00 | 536.00 | 536.00 | 536.00 | 3,081 |
| 2025-06-03 | 532.00 | 532.00 | 520.00 | 532.00 | 1,537 |
| 2025-06-02 | 512.00 | 532.00 | 510.00 | 510.00 | 10,710 |
| 2025-05-30 | 532.00 | 532.00 | 532.00 | 526.00 | 1,130 |
| 2025-05-29 | 517.00 | 522.00 | 517.00 | 522.00 | 1 |
| 2025-05-28 | 506.00 | 528.00 | 506.00 | 517.00 | 820 |
| 2025-05-27 | 506.00 | 518.00 | 506.00 | 506.00 | 8,966 |
| 2025-05-26 | 534.00 | 534.00 | 534.00 | 534.00 | 0 |
| 2025-05-23 | 528.00 | 534.00 | 520.00 | 534.00 | 3,910 |
| 2025-05-22 | 528.00 | 528.00 | 528.00 | 519.00 | 2,796 |
| 2025-05-21 | 526.00 | 530.00 | 526.00 | 530.00 | 2,140 |
| 2025-05-20 | 520.00 | 530.00 | 520.00 | 530.00 | 2,018 |
| 2025-05-19 | 522.00 | 528.00 | 502.00 | 521.00 | 3,587 |
| 2025-05-16 | 522.00 | 534.00 | 522.00 | 534.00 | 4,946 |
| 2025-05-15 | 528.00 | 528.00 | 528.00 | 515.00 | 2,385 |
| 2025-05-14 | 522.00 | 530.00 | 508.00 | 508.00 | 8,278 |
| 2025-05-13 | 520.00 | 520.00 | 520.00 | 520.00 | 1,181 |
| 2025-05-12 | 530.00 | 542.00 | 530.00 | 526.00 | 8,472 |
| 2025-05-09 | 534.00 | 534.00 | 534.00 | 532.00 | 614 |
| 2025-05-08 | 530.00 | 530.00 | 530.00 | 530.00 | 3,825 |
| 2025-05-07 | 530.00 | 530.00 | 524.00 | 530.00 | 623 |
| 2025-05-06 | 528.00 | 530.00 | 528.00 | 530.00 | 2,248 |
| 2025-05-05 | 526.00 | 526.00 | 526.00 | 526.00 | 0 |
| 2025-05-02 | 518.00 | 526.00 | 518.00 | 526.00 | 2,512 |
| 2025-05-01 | 526.00 | 526.00 | 520.00 | 514.00 | 7,074 |
| 2025-04-30 | 520.00 | 528.00 | 520.00 | 520.00 | 543 |
| 2025-04-29 | 510.00 | 520.00 | 510.00 | 520.00 | 652 |
| 2025-04-28 | 520.00 | 528.00 | 512.00 | 528.00 | 3,528 |
| 2025-04-25 | 518.00 | 518.00 | 502.00 | 502.00 | 2,301 |
| 2025-04-24 | 499.00 | 512.00 | 495.00 | 495.00 | 4,214 |
| 2025-04-23 | 500.00 | 510.00 | 500.00 | 506.00 | 6,106 |
| 2025-04-22 | 498.00 | 498.00 | 494.00 | 492.00 | 13,091 |
| 2025-04-21 | 486.00 | 486.00 | 486.00 | 486.00 | 0 |
| 2025-04-18 | 486.00 | 486.00 | 486.00 | 486.00 | 0 |
| 2025-04-17 | 493.00 | 495.00 | 486.00 | 486.00 | 7,831 |
| 2025-04-16 | 498.00 | 500.00 | 480.00 | 481.00 | 17,050 |
| 2025-04-15 | 484.00 | 490.00 | 484.00 | 490.00 | 814 |
| 2025-04-14 | 480.00 | 494.00 | 480.00 | 483.50 | 22,933 |
| 2025-04-11 | 471.00 | 475.00 | 471.00 | 473.00 | 2,416 |
| 2025-04-10 | 483.00 | 495.00 | 478.00 | 478.00 | 1,494 |
| 2025-04-09 | 480.00 | 480.00 | 471.00 | 471.00 | 959 |
| 2025-04-08 | 490.00 | 490.00 | 471.00 | 471.00 | 11,655 |
| 2025-04-07 | 471.00 | 485.00 | 471.00 | 485.00 | 8,260 |
| 2025-04-04 | 471.00 | 471.00 | 471.00 | 471.00 | 6,670 |
| 2025-04-03 | 490.00 | 490.00 | 475.00 | 475.00 | 3,247 |
| 2025-04-02 | 474.00 | 484.00 | 474.00 | 483.00 | 13,782 |
| 2025-04-01 | 481.00 | 481.00 | 478.00 | 478.50 | 1,408 |
| 2025-03-31 | 482.20 | 482.20 | 468.00 | 470.85 | 4,018 |
| 2025-03-28 | 477.00 | 482.00 | 468.00 | 478.65 | 75,751 |
| 2025-03-27 | 475.00 | 475.00 | 468.00 | 475.43 | 29,383 |
| 2025-03-26 | 478.00 | 482.05 | 478.00 | 478.53 | 14,550 |
| 2025-03-25 | 480.00 | 480.00 | 470.00 | 473.00 | 20,435 |
| 2025-03-24 | 489.60 | 489.60 | 476.90 | 483.65 | 34,322 |
| 2025-03-21 | 476.95 | 499.95 | 476.95 | 494.75 | 6,758 |
| 2025-03-20 | 519.90 | 519.90 | 476.90 | 476.90 | 26,610 |
| 2025-03-19 | 522.00 | 522.00 | 500.00 | 514.00 | 8,789 |
| 2025-03-18 | 523.10 | 523.10 | 503.00 | 507.50 | 19,892 |
| 2025-03-17 | 539.00 | 539.30 | 523.00 | 527.70 | 5,981 |
| 2025-03-14 | 534.50 | 534.50 | 528.00 | 528.40 | 3,995 |
| 2025-03-13 | 539.50 | 539.50 | 534.60 | 534.60 | 35 |
| 2025-03-12 | 540.00 | 540.00 | 539.00 | 539.50 | 246 |
| 2025-03-11 | 547.40 | 547.40 | 543.80 | 543.80 | 6,252 |
| 2025-03-10 | 535.30 | 538.05 | 535.30 | 538.05 | 2,397 |
| 2025-03-07 | 532.70 | 535.30 | 532.70 | 535.30 | 2 |
| 2025-03-06 | 547.40 | 547.40 | 532.70 | 532.70 | 1,844 |
| 2025-03-05 | 538.00 | 547.30 | 538.00 | 539.05 | 13,622 |
| 2025-03-04 | 539.90 | 539.90 | 525.70 | 538.00 | 1,805 |
| 2025-03-03 | 522.10 | 539.80 | 522.10 | 539.80 | 1,713 |
| 2025-02-28 | 531.00 | 531.00 | 531.00 | 531.05 | 3,040 |
| 2025-02-27 | 529.90 | 543.00 | 529.00 | 535.25 | 98,772 |
| 2025-02-26 | 520.00 | 538.00 | 519.60 | 538.00 | 94,586 |
| 2025-02-25 | 533.00 | 533.50 | 531.00 | 531.25 | 3,384 |
| 2025-02-24 | 537.70 | 537.70 | 532.00 | 534.85 | 932 |
| 2025-02-21 | 520.00 | 549.70 | 520.00 | 543.80 | 1,804 |
| 2025-02-20 | 539.90 | 539.90 | 539.90 | 538.00 | 245 |
| 2025-02-19 | 539.90 | 539.90 | 536.60 | 536.60 | 682 |
| 2025-02-18 | 538.00 | 538.00 | 532.70 | 532.70 | 1,119 |
| 2025-02-17 | 541.80 | 542.10 | 541.80 | 542.10 | 2,233 |
| 2025-02-14 | 530.50 | 530.50 | 520.00 | 528.60 | 6,470 |
| 2025-02-13 | 540.00 | 540.00 | 530.40 | 530.70 | 5,128 |
| 2025-02-12 | 549.90 | 549.90 | 538.20 | 539.40 | 1,326 |
| 2025-02-11 | 558.60 | 558.60 | 536.20 | 536.20 | 8,406 |
| 2025-02-10 | 569.90 | 569.90 | 541.00 | 545.00 | 841 |
| 2025-02-07 | 544.00 | 550.00 | 542.00 | 542.00 | 5,729 |
| 2025-02-06 | 543.30 | 543.30 | 543.30 | 543.30 | 1,685 |
| 2025-02-05 | 579.20 | 579.20 | 544.60 | 556.60 | 5,225 |
| 2025-02-04 | 557.80 | 560.00 | 550.80 | 560.40 | 6,166 |
| 2025-02-03 | 563.00 | 563.00 | 563.00 | 563.00 | 2 |
| 2025-01-31 | 570.00 | 570.00 | 557.80 | 563.85 | 4,133 |
| 2025-01-30 | 560.00 | 570.10 | 558.00 | 570.00 | 15,322 |
| 2025-01-29 | 589.90 | 589.90 | 589.90 | 569.80 | 1,020 |
| 2025-01-28 | 583.40 | 583.40 | 571.50 | 570.50 | 239 |
| 2025-01-27 | 579.90 | 579.90 | 560.00 | 569.55 | 266 |
| 2025-01-24 | 560.00 | 580.00 | 559.90 | 577.90 | 4,478 |
| 2025-01-23 | 565.10 | 565.50 | 560.00 | 571.75 | 3,655 |
| 2025-01-22 | 570.00 | 570.00 | 565.10 | 567.55 | 1,179 |
| 2025-01-21 | 577.30 | 577.30 | 576.75 | 576.75 | 27 |
| 2025-01-20 | 576.75 | 577.30 | 576.75 | 577.30 | 13 |
| 2025-01-17 | 569.10 | 583.90 | 569.10 | 576.75 | 858 |
| 2025-01-16 | 584.00 | 584.00 | 573.20 | 579.45 | 251 |
| 2025-01-15 | 581.10 | 583.00 | 581.10 | 583.00 | 614 |
| 2025-01-14 | 578.00 | 578.00 | 578.00 | 578.00 | 1,531 |
| 2025-01-13 | 586.00 | 586.00 | 571.90 | 574.30 | 1,272 |
| 2025-01-10 | 585.50 | 594.90 | 585.50 | 589.00 | 5,178 |
| 2025-01-09 | 588.50 | 588.50 | 588.50 | 588.50 | 125 |
| 2025-01-08 | 573.00 | 585.00 | 572.70 | 585.00 | 3,272 |
| 2025-01-07 | 588.00 | 588.00 | 588.00 | 576.40 | 1,695 |
| 2025-01-06 | 588.00 | 595.00 | 580.10 | 595.00 | 16,101 |
| 2025-01-03 | 588.00 | 588.00 | 588.00 | 588.00 | 12 |
| 2025-01-02 | 574.30 | 589.00 | 574.30 | 589.00 | 698 |
| 2025-01-01 | 589.00 | 589.00 | 589.00 | 589.00 | 0 |
| 2024-12-31 | 568.00 | 589.00 | 568.00 | 589.00 | 526 |
| 2024-12-30 | 572.00 | 589.00 | 572.00 | 589.00 | 25,908 |
| 2024-12-27 | 564.00 | 570.00 | 564.00 | 564.00 | 16,875 |
| 2024-12-26 | 554.40 | 554.40 | 554.40 | 554.40 | 0 |
| 2024-12-25 | 554.40 | 554.40 | 554.40 | 554.40 | 0 |
| 2024-12-24 | 560.00 | 560.00 | 554.40 | 554.40 | 2,874 |
| 2024-12-23 | 562.70 | 562.70 | 550.00 | 550.00 | 8,229 |
| 2024-12-20 | 535.10 | 535.10 | 535.10 | 549.00 | 1,103 |
| 2024-12-19 | 553.90 | 553.90 | 553.90 | 544.75 | 185 |
| 2024-12-18 | 535.10 | 535.10 | 535.00 | 544.95 | 2,677 |
| 2024-12-17 | 549.50 | 549.50 | 545.15 | 545.15 | 1,082 |
| 2024-12-16 | 558.90 | 558.90 | 558.90 | 549.50 | 1,361 |
| 2024-12-13 | 540.00 | 545.00 | 535.10 | 540.50 | 3,830 |
| 2024-12-12 | 564.00 | 564.00 | 540.00 | 545.00 | 6,093 |
| 2024-12-11 | 553.10 | 553.10 | 542.10 | 549.70 | 5,154 |
| 2024-12-10 | 554.00 | 554.00 | 549.70 | 549.70 | 1,698 |
| 2024-12-09 | 544.60 | 560.00 | 544.60 | 557.00 | 1,296 |
| 2024-12-06 | 554.90 | 554.90 | 545.00 | 558.50 | 472 |
| 2024-12-05 | 560.00 | 563.70 | 555.10 | 555.00 | 2,305 |
| 2024-12-04 | 549.25 | 550.00 | 549.25 | 550.00 | 44 |
| 2024-12-03 | 545.00 | 556.00 | 545.00 | 549.25 | 10,341 |
| 2024-12-02 | 560.00 | 560.00 | 545.10 | 554.70 | 4,504 |
| 2024-11-29 | 560.00 | 562.00 | 551.70 | 556.00 | 803 |
| 2024-11-28 | 559.90 | 560.00 | 559.90 | 557.80 | 1,071 |
| 2024-11-27 | 545.00 | 564.40 | 545.00 | 554.80 | 1,815 |
| 2024-11-26 | 550.00 | 550.10 | 550.00 | 547.50 | 3,711 |
| 2024-11-25 | 545.00 | 555.00 | 545.00 | 552.05 | 1,561 |
| 2024-11-22 | 562.70 | 562.70 | 558.60 | 548.50 | 2,209 |
| 2024-11-21 | 550.00 | 550.00 | 549.00 | 549.00 | 7 |
| 2024-11-20 | 555.00 | 558.00 | 555.00 | 550.00 | 61,475 |
| 2024-11-19 | 554.00 | 562.00 | 554.00 | 557.50 | 52,485 |
| 2024-11-18 | 550.00 | 550.00 | 550.00 | 553.25 | 2,251 |
| 2024-11-15 | 548.50 | 548.55 | 548.50 | 548.55 | 0 |
| 2024-11-14 | 548.50 | 548.50 | 548.50 | 548.50 | 0 |
| 2024-11-13 | 556.50 | 556.50 | 540.00 | 548.50 | 1,046 |
| 2024-11-12 | 546.75 | 548.50 | 546.75 | 548.50 | 382 |
| 2024-11-11 | 553.70 | 553.70 | 553.70 | 546.75 | 416 |
| 2024-11-08 | 550.00 | 563.00 | 540.00 | 553.70 | 6,426 |
| 2024-11-07 | 540.00 | 550.20 | 540.00 | 550.20 | 2,813 |
| 2024-11-06 | 546.60 | 550.50 | 546.60 | 550.50 | 394 |
| 2024-11-05 | 540.30 | 546.60 | 540.30 | 546.60 | 90 |
| 2024-11-04 | 535.00 | 540.30 | 535.00 | 540.30 | 799 |
| 2024-11-01 | 547.50 | 547.50 | 545.00 | 542.00 | 1,708 |
| 2024-10-31 | 545.90 | 550.90 | 545.50 | 550.90 | 8,739 |
| 2024-10-30 | 549.90 | 549.90 | 532.60 | 550.00 | 2,859 |
| 2024-10-29 | 562.50 | 563.70 | 550.00 | 550.50 | 6,910 |
| 2024-10-28 | 558.00 | 558.00 | 550.00 | 552.50 | 764 |
| 2024-10-25 | 541.00 | 553.30 | 541.00 | 553.30 | 7,984 |
| 2024-10-24 | 544.05 | 544.05 | 541.00 | 541.00 | 50 |
| 2024-10-23 | 558.20 | 558.50 | 552.00 | 544.05 | 3,672 |
| 2024-10-22 | 558.20 | 558.20 | 546.00 | 543.25 | 1,142 |
| 2024-10-21 | 553.50 | 558.50 | 553.50 | 543.50 | 2,132 |
| 2024-10-18 | 554.00 | 554.00 | 554.00 | 554.00 | 992 |
| 2024-10-17 | 549.90 | 549.90 | 549.90 | 547.50 | 317 |
| 2024-10-16 | 537.00 | 545.80 | 537.00 | 545.65 | 4,429 |
| 2024-10-15 | 539.80 | 540.00 | 533.00 | 534.45 | 1,970 |
| 2024-10-14 | 535.60 | 537.50 | 522.80 | 528.90 | 2,447 |
| 2024-10-11 | 535.00 | 535.60 | 535.00 | 535.60 | 2,136 |
| 2024-10-10 | 534.50 | 535.00 | 534.50 | 535.00 | 5,542 |
| 2024-10-09 | 532.90 | 534.50 | 529.00 | 529.00 | 9,143 |
| 2024-10-08 | 524.00 | 524.00 | 524.00 | 524.00 | 3,242 |
| 2024-10-07 | 520.00 | 520.00 | 518.00 | 521.50 | 13,513 |
| 2024-10-04 | 510.00 | 510.00 | 510.00 | 522.45 | 80 |
| 2024-10-03 | 520.00 | 520.00 | 514.10 | 513.75 | 5,260 |
| 2024-10-02 | 530.00 | 530.00 | 517.90 | 517.90 | 2,088 |
| 2024-10-01 | 520.00 | 545.00 | 520.00 | 535.00 | 3,274 |
| 2024-09-30 | 535.00 | 535.00 | 529.40 | 526.90 | 2,896 |
| 2024-09-27 | 541.00 | 541.00 | 536.00 | 536.00 | 4,642 |
| 2024-09-26 | 543.80 | 543.80 | 540.00 | 537.50 | 2,107 |
| 2024-09-25 | 540.00 | 540.00 | 536.00 | 535.25 | 1,750 |
| 2024-09-24 | 539.00 | 539.00 | 530.00 | 526.90 | 7,548 |
| 2024-09-23 | 551.40 | 551.40 | 540.00 | 539.00 | 15,318 |
| 2024-09-20 | 551.80 | 551.80 | 537.70 | 540.00 | 48,163 |
| 2024-09-19 | 563.50 | 563.50 | 555.00 | 561.75 | 19,533 |
| 2024-09-18 | 565.00 | 565.00 | 565.00 | 563.50 | 814 |
| 2024-09-17 | 560.50 | 563.10 | 560.50 | 563.10 | 6 |
| 2024-09-16 | 560.00 | 560.00 | 560.00 | 560.50 | 5,431 |
| 2024-09-13 | 571.00 | 571.00 | 555.00 | 556.00 | 8,908 |
| 2024-09-12 | 566.00 | 576.00 | 560.00 | 570.00 | 70,979 |
| 2024-09-11 | 574.50 | 574.50 | 565.00 | 567.50 | 7,314 |
| 2024-09-10 | 575.00 | 575.00 | 575.00 | 572.50 | 3,444 |
| 2024-09-09 | 569.50 | 575.00 | 569.50 | 572.50 | 6,285 |
| 2024-09-06 | 567.50 | 567.50 | 567.50 | 566.50 | 97 |
| 2024-09-05 | 570.00 | 570.00 | 570.00 | 567.50 | 2,170 |
| 2024-09-04 | 570.00 | 580.40 | 566.00 | 565.65 | 4,666 |
| 2024-09-03 | 585.00 | 585.00 | 575.00 | 577.25 | 6,956 |
| 2024-09-02 | 573.00 | 585.00 | 571.00 | 585.00 | 16,154 |
| 2024-08-30 | 569.00 | 574.00 | 569.00 | 571.00 | 3,905 |
| 2024-08-29 | 579.00 | 580.00 | 565.00 | 569.00 | 16,431 |
| 2024-08-28 | 570.00 | 580.00 | 570.00 | 579.00 | 7,807 |
| 2024-08-27 | 575.00 | 575.00 | 575.00 | 575.00 | 6,137 |
| 2024-08-26 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2024-08-23 | 560.00 | 560.00 | 550.00 | 550.00 | 26,345 |
| 2024-08-22 | 575.00 | 575.00 | 557.00 | 562.50 | 27,787 |
| 2024-08-21 | 588.00 | 588.50 | 575.00 | 575.00 | 45,447 |
| 2024-08-20 | 583.40 | 596.00 | 580.00 | 588.00 | 45,243 |
| 2024-08-19 | 564.00 | 576.00 | 564.00 | 573.00 | 30,336 |