Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-03-04 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
2024-03-01 | 139.50 | 139.00 | 139.00 | 139.00 | 103,814 |
2024-02-29 | 139.50 | 139.50 | 139.50 | 139.50 | 127,222 |
2024-02-28 | 139.50 | 139.50 | 138.50 | 138.50 | 4,522,674 |
2024-02-27 | 139.50 | 139.50 | 139.50 | 139.50 | 212,096 |
2024-02-26 | 139.50 | 139.50 | 139.00 | 139.50 | 7,161,404 |
2024-02-23 | 139.50 | 139.50 | 139.00 | 139.50 | 109,809 |
2024-02-22 | 139.00 | 139.50 | 139.00 | 139.50 | 16,269 |
2024-02-21 | 139.50 | 139.00 | 139.00 | 139.00 | 78,478 |
2024-02-20 | 139.50 | 139.00 | 139.00 | 139.00 | 182,070 |
2024-02-19 | 138.75 | 139.50 | 138.75 | 139.50 | 868,585 |
2024-02-16 | 138.75 | 139.00 | 138.75 | 138.75 | 5,547 |
2024-02-15 | 138.75 | 139.00 | 138.75 | 138.75 | 217,536 |
2024-02-14 | 138.75 | 139.00 | 138.75 | 138.75 | 32,592 |
2024-02-13 | 138.75 | 139.00 | 139.00 | 139.00 | 35,921 |
2024-02-12 | 138.75 | 139.00 | 138.00 | 138.75 | 1,281,913 |
2024-02-09 | 138.75 | 139.00 | 138.75 | 138.75 | 71,431 |
2024-02-08 | 138.75 | 138.75 | 138.75 | 138.75 | 21,177 |
2024-02-07 | 139.00 | 139.00 | 138.75 | 138.75 | 1,439,172 |
2024-02-06 | 139.00 | 139.00 | 139.00 | 139.00 | 290,147 |
2024-02-05 | 139.00 | 139.00 | 139.00 | 139.00 | 3,579 |
2024-02-02 | 139.00 | 139.00 | 139.00 | 139.00 | 12,035 |
2024-02-01 | 139.00 | 139.00 | 139.00 | 139.00 | 1,214,163 |
2024-01-31 | 139.00 | 138.00 | 138.00 | 138.00 | 3,001,270 |
2024-01-30 | 139.50 | 139.50 | 139.50 | 139.50 | 476,170 |
2024-01-29 | 139.50 | 139.50 | 139.50 | 139.50 | 18,581 |
2024-01-26 | 140.00 | 140.00 | 139.50 | 139.50 | 61,901 |
2024-01-25 | 140.00 | 140.00 | 139.00 | 140.00 | 482,387 |
2024-01-24 | 139.50 | 141.00 | 140.00 | 140.00 | 321,330 |
2024-01-23 | 141.00 | 139.00 | 138.50 | 138.50 | 148,532 |
2024-01-22 | 141.00 | 137.00 | 137.00 | 137.00 | 208,487 |
2024-01-19 | 141.00 | 141.00 | 141.00 | 141.00 | 262,044 |
2024-01-18 | 141.00 | 141.00 | 141.00 | 141.00 | 30,473 |
2024-01-17 | 141.00 | 141.00 | 141.00 | 141.00 | 75,127 |
2024-01-16 | 141.00 | 141.00 | 141.00 | 141.00 | 194,002 |
2024-01-15 | 141.00 | 142.00 | 141.00 | 142.00 | 42,205 |
2024-01-12 | 141.00 | 141.00 | 141.00 | 141.00 | 231,594 |
2024-01-11 | 141.00 | 141.00 | 141.00 | 141.00 | 132,447 |
2024-01-10 | 140.00 | 141.00 | 140.00 | 141.00 | 214,223 |
2024-01-09 | 140.00 | 140.00 | 140.00 | 140.00 | 338,580 |
2024-01-08 | 140.00 | 140.00 | 140.00 | 140.00 | 20,028 |
2024-01-05 | 139.00 | 143.00 | 139.00 | 140.00 | 179,222 |
2024-01-04 | 139.00 | 139.00 | 139.00 | 139.00 | 28,196 |
2024-01-03 | 139.00 | 139.00 | 138.00 | 139.00 | 326,381 |
2024-01-02 | 139.00 | 138.00 | 138.00 | 138.00 | 2,652 |
2024-01-01 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
2023-12-29 | 139.00 | 139.00 | 139.00 | 139.00 | 9,682 |
2023-12-28 | 139.00 | 139.00 | 139.00 | 139.00 | 24,292 |
2023-12-27 | 139.00 | 139.00 | 138.00 | 139.00 | 102,883 |
2023-12-26 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
2023-12-25 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
2023-12-22 | 139.00 | 139.00 | 139.00 | 139.00 | 12,472 |
2023-12-21 | 137.50 | 139.00 | 138.00 | 139.00 | 84,414 |
2023-12-20 | 136.75 | 138.00 | 137.00 | 137.50 | 234,306 |
2023-12-19 | 136.50 | 136.75 | 136.50 | 136.75 | 196,029 |
2023-12-18 | 137.00 | 137.00 | 136.50 | 137.00 | 368,479 |
2023-12-15 | 136.50 | 137.00 | 136.50 | 137.00 | 181,563 |
2023-12-14 | 136.50 | 137.00 | 137.00 | 137.00 | 127,839 |
2023-12-13 | 136.50 | 137.00 | 136.50 | 137.00 | 79,768 |
2023-12-12 | 137.00 | 137.00 | 136.50 | 136.50 | 494,851 |
2023-12-11 | 136.50 | 137.00 | 136.50 | 137.00 | 197,609 |
2023-12-08 | 136.50 | 136.50 | 136.50 | 136.50 | 516,925 |
2023-12-07 | 136.50 | 136.50 | 136.50 | 136.50 | 219,190 |
2023-12-06 | 136.50 | 136.50 | 136.50 | 136.50 | 44,133 |
2023-12-05 | 136.00 | 136.50 | 136.50 | 136.50 | 3,013,944 |
2023-12-04 | 136.50 | 136.50 | 136.00 | 136.50 | 485,107 |
2023-12-01 | 136.50 | 136.50 | 136.50 | 136.50 | 400,608 |
2023-11-30 | 136.50 | 137.00 | 136.50 | 137.00 | 162,169 |
2023-11-29 | 136.50 | 137.00 | 137.00 | 137.00 | 743,072 |
2023-11-28 | 136.50 | 136.50 | 136.50 | 136.50 | 590,491 |
2023-11-27 | 136.50 | 136.50 | 136.50 | 136.50 | 911,741 |
2023-11-24 | 136.50 | 137.00 | 136.50 | 137.00 | 395,489 |
2023-11-23 | 136.50 | 136.50 | 136.50 | 136.50 | 137,958 |
2023-11-22 | 136.50 | 137.00 | 137.00 | 137.00 | 2,394,416 |
2023-11-21 | 136.50 | 136.50 | 136.50 | 136.50 | 1,068,303 |
2023-11-20 | 136.50 | 136.50 | 136.00 | 136.50 | 989,967 |
2023-11-17 | 135.50 | 136.50 | 135.50 | 136.50 | 1,876,805 |
2023-11-16 | 122.50 | 136.00 | 135.00 | 136.00 | 4,441,481 |
2023-11-15 | 98.00 | 99.00 | 98.00 | 99.00 | 135,393 |
2023-11-14 | 94.00 | 98.00 | 94.00 | 98.00 | 270,128 |
2023-11-13 | 89.50 | 94.00 | 89.50 | 94.00 | 201,430 |
2023-11-10 | 88.00 | 89.50 | 88.00 | 89.50 | 77,762 |
2023-11-09 | 87.00 | 88.00 | 87.00 | 88.00 | 56,827 |
2023-11-08 | 86.00 | 87.00 | 86.00 | 87.00 | 1,775,820 |
2023-11-07 | 88.00 | 88.00 | 86.00 | 86.00 | 413,396 |
2023-11-06 | 88.00 | 88.00 | 85.20 | 88.00 | 71,212 |
2023-11-03 | 88.50 | 88.50 | 86.20 | 88.00 | 19,236 |
2023-11-02 | 88.50 | 88.50 | 88.50 | 88.50 | 11,054 |
2023-11-01 | 89.00 | 89.00 | 88.50 | 88.50 | 38,211 |
2023-10-31 | 89.00 | 89.00 | 89.00 | 89.00 | 34,506 |
2023-10-30 | 89.00 | 89.00 | 89.00 | 89.00 | 41,877 |
2023-10-27 | 89.00 | 89.00 | 86.20 | 89.00 | 175,753 |
2023-10-26 | 89.00 | 89.00 | 89.00 | 89.00 | 1,686 |
2023-10-25 | 89.00 | 89.00 | 89.00 | 89.00 | 1,948 |
2023-10-24 | 89.00 | 89.00 | 89.00 | 89.00 | 81,292 |
2023-10-23 | 89.00 | 89.00 | 89.00 | 89.00 | 160,644 |
2023-10-20 | 91.00 | 88.60 | 88.60 | 88.60 | 443,256 |
2023-10-19 | 90.00 | 91.00 | 90.00 | 90.00 | 79,893 |
2023-10-18 | 89.50 | 90.00 | 89.50 | 90.00 | 222,522 |
2023-10-17 | 89.50 | 89.50 | 89.50 | 89.50 | 140,180 |
2023-10-16 | 90.00 | 90.00 | 89.50 | 89.50 | 37,171 |
2023-10-13 | 90.00 | 90.00 | 89.50 | 89.50 | 18,018 |
2023-10-12 | 91.00 | 91.00 | 90.00 | 90.00 | 446,238 |
2023-10-11 | 91.00 | 91.00 | 91.00 | 91.00 | 102,323 |
2023-10-10 | 89.50 | 91.00 | 89.50 | 91.00 | 141,036 |
2023-10-09 | 89.50 | 89.50 | 89.50 | 89.50 | 154,835 |
2023-10-06 | 90.00 | 90.00 | 89.50 | 89.50 | 168,680 |
2023-10-05 | 90.50 | 90.50 | 89.50 | 90.00 | 108,736 |
2023-10-04 | 91.00 | 91.00 | 91.00 | 91.00 | 1,732,298 |
2023-10-03 | 88.50 | 91.00 | 88.50 | 91.00 | 1,042,588 |
2023-10-02 | 88.60 | 89.00 | 87.00 | 89.00 | 34,866 |
2023-09-29 | 87.50 | 88.50 | 87.60 | 88.50 | 84,674 |
2023-09-28 | 87.00 | 89.80 | 87.50 | 87.50 | 79,470 |
2023-09-27 | 87.00 | 85.80 | 85.80 | 85.80 | 10,705 |
2023-09-26 | 86.50 | 87.00 | 86.50 | 87.00 | 35,096 |
2023-09-25 | 86.50 | 86.50 | 86.50 | 86.50 | 61,646 |
2023-09-22 | 86.50 | 86.50 | 86.50 | 86.50 | 157,143 |
2023-09-21 | 85.50 | 85.00 | 85.00 | 85.00 | 114,777 |
2023-09-20 | 86.50 | 87.00 | 85.50 | 85.50 | 48,818 |
2023-09-19 | 86.50 | 86.50 | 86.50 | 86.50 | 38,539 |
2023-09-18 | 86.50 | 86.50 | 86.50 | 86.50 | 16,724 |
2023-09-15 | 86.50 | 86.50 | 86.50 | 86.50 | 122,683 |
2023-09-14 | 86.50 | 86.50 | 86.50 | 86.50 | 13,310 |
2023-09-13 | 86.50 | 86.50 | 86.50 | 86.50 | 35,411 |
2023-09-12 | 86.50 | 86.50 | 86.50 | 86.50 | 45,191 |
2023-09-11 | 86.50 | 86.50 | 86.50 | 86.50 | 17,688 |
2023-09-08 | 87.00 | 87.00 | 86.50 | 86.50 | 25,177 |
2023-09-07 | 87.00 | 87.00 | 87.00 | 87.00 | 19,160 |
2023-09-06 | 87.00 | 87.00 | 87.00 | 87.00 | 25,890 |
2023-09-05 | 87.50 | 87.50 | 87.00 | 87.00 | 26,436 |
2023-09-04 | 87.50 | 87.50 | 87.50 | 87.50 | 291 |
2023-09-01 | 87.50 | 87.50 | 87.50 | 87.50 | 132,591 |
2023-08-31 | 87.50 | 87.50 | 87.50 | 87.50 | 129,298 |
2023-08-30 | 86.50 | 87.50 | 86.50 | 87.50 | 11,051 |
2023-08-29 | 85.60 | 86.00 | 85.50 | 86.00 | 261,736 |
2023-08-28 | 85.50 | 85.50 | 85.50 | 85.50 | 0 |
2023-08-25 | 85.50 | 85.50 | 85.50 | 85.50 | 41,610 |
2023-08-24 | 85.50 | 85.50 | 85.50 | 85.50 | 16,609 |
2023-08-23 | 85.50 | 85.00 | 85.00 | 85.00 | 171,408 |
2023-08-22 | 85.50 | 85.50 | 85.50 | 85.50 | 102,977 |
2023-08-21 | 85.50 | 85.50 | 85.50 | 85.50 | 183,928 |
2023-08-18 | 85.50 | 85.50 | 85.50 | 85.50 | 123,669 |
2023-08-17 | 85.50 | 85.50 | 85.50 | 85.50 | 86,054 |
2023-08-16 | 86.00 | 86.00 | 84.50 | 84.50 | 1,004,882 |
2023-08-15 | 88.50 | 88.50 | 86.00 | 86.00 | 183,892 |
2023-08-14 | 89.00 | 89.00 | 87.50 | 87.50 | 62,802 |
2023-08-11 | 89.00 | 89.00 | 89.00 | 89.00 | 44,750 |
2023-08-10 | 89.00 | 90.50 | 88.50 | 89.00 | 44,022 |
2023-08-09 | 90.50 | 90.50 | 90.50 | 90.50 | 19,368 |
2023-08-08 | 90.50 | 90.50 | 90.50 | 90.50 | 156,127 |
2023-08-07 | 90.50 | 90.50 | 90.50 | 90.50 | 395,323 |
2023-08-04 | 91.70 | 91.70 | 90.50 | 90.50 | 61,325 |
2023-08-03 | 92.20 | 92.20 | 91.70 | 91.70 | 13,099 |
2023-08-02 | 93.00 | 93.00 | 92.20 | 92.20 | 17,010 |
2023-08-01 | 94.00 | 94.00 | 94.00 | 94.00 | 18,045 |
2023-07-31 | 94.00 | 94.00 | 94.00 | 94.00 | 20,709 |
2023-07-28 | 94.00 | 94.00 | 93.50 | 94.00 | 138,296 |
2023-07-27 | 94.00 | 94.00 | 94.00 | 94.00 | 16,534 |
2023-07-26 | 94.00 | 94.00 | 94.00 | 94.00 | 47,574 |
2023-07-25 | 94.00 | 94.00 | 94.00 | 94.00 | 16,903 |
2023-07-24 | 94.00 | 94.00 | 94.00 | 94.00 | 34,022 |
2023-07-21 | 94.00 | 94.00 | 94.00 | 94.00 | 579 |
2023-07-20 | 94.00 | 94.00 | 94.00 | 94.00 | 185,789 |
2023-07-19 | 94.00 | 94.00 | 94.00 | 94.00 | 8,489 |
2023-07-18 | 94.00 | 94.00 | 94.00 | 94.00 | 12,746 |
2023-07-17 | 94.00 | 94.00 | 94.00 | 94.00 | 12,322 |
2023-07-14 | 94.00 | 94.00 | 94.00 | 94.00 | 12,767 |
2023-07-13 | 94.00 | 94.00 | 94.00 | 94.00 | 18,874 |
2023-07-12 | 94.00 | 94.00 | 94.00 | 94.00 | 119 |
2023-07-11 | 94.00 | 94.00 | 94.00 | 94.00 | 2,759 |
2023-07-10 | 93.50 | 94.00 | 93.50 | 94.00 | 211,177 |
2023-07-07 | 94.00 | 94.00 | 93.50 | 93.50 | 6,728 |
2023-07-06 | 94.00 | 94.00 | 94.00 | 94.00 | 15,703 |
2023-07-05 | 94.00 | 94.00 | 94.00 | 94.00 | 13,636 |
2023-07-04 | 93.50 | 94.00 | 93.50 | 94.00 | 62,654 |
2023-07-03 | 93.50 | 93.50 | 93.50 | 93.50 | 25,575 |
2023-06-30 | 93.00 | 93.00 | 93.00 | 93.00 | 55,575 |
2023-06-29 | 95.50 | 92.60 | 92.60 | 92.60 | 53,574 |
2023-06-28 | 95.50 | 95.50 | 95.50 | 95.50 | 6,102 |
2023-06-27 | 95.50 | 95.50 | 95.50 | 95.50 | 14,074 |
2023-06-26 | 95.50 | 95.50 | 95.50 | 95.50 | 43,257 |
2023-06-23 | 97.00 | 97.00 | 95.50 | 95.50 | 54,169 |
2023-06-22 | 100.00 | 100.00 | 96.50 | 97.00 | 222,820 |
2023-06-21 | 100.00 | 100.00 | 100.00 | 100.00 | 44,746 |
2023-06-20 | 100.00 | 100.00 | 100.00 | 100.00 | 76,940 |
2023-06-19 | 100.00 | 100.00 | 100.00 | 100.00 | 5,107 |
2023-06-16 | 100.50 | 100.50 | 100.00 | 100.00 | 17,855 |
2023-06-15 | 100.50 | 100.50 | 100.50 | 100.50 | 41,103 |
2023-06-14 | 100.50 | 100.50 | 100.50 | 100.50 | 56,160 |
2023-06-13 | 100.00 | 101.00 | 100.00 | 100.50 | 63,189 |
2023-06-12 | 100.50 | 99.00 | 99.00 | 99.00 | 246,551 |
2023-06-09 | 100.50 | 100.50 | 100.50 | 100.50 | 89,637 |
2023-06-08 | 100.50 | 100.50 | 100.50 | 100.50 | 39,552 |
2023-06-07 | 100.00 | 101.00 | 99.00 | 100.50 | 196,037 |
2023-06-06 | 97.30 | 98.50 | 97.30 | 98.50 | 88,588 |
2023-06-05 | 97.30 | 97.30 | 97.30 | 97.30 | 24,543 |
2023-06-02 | 97.30 | 97.30 | 97.30 | 97.30 | 161,922 |
2023-06-01 | 97.30 | 97.30 | 97.30 | 97.30 | 20,857 |
2023-05-31 | 97.30 | 97.30 | 97.30 | 97.30 | 190,626 |
2023-05-30 | 97.20 | 97.30 | 97.20 | 97.30 | 1,280,409 |
2023-05-29 | 97.20 | 97.20 | 97.20 | 97.20 | 0 |
2023-05-26 | 96.40 | 97.20 | 96.40 | 97.20 | 172,216 |
2023-05-25 | 96.40 | 96.40 | 96.40 | 96.40 | 24,693 |
2023-05-24 | 96.50 | 96.50 | 96.40 | 96.40 | 34,480 |
2023-05-23 | 97.00 | 97.00 | 96.40 | 96.40 | 372,330 |
2023-05-22 | 98.50 | 98.50 | 97.00 | 97.00 | 58,332 |
2023-05-19 | 98.50 | 98.50 | 98.00 | 98.50 | 146,202 |
2023-05-18 | 95.00 | 98.50 | 95.00 | 98.50 | 84,571 |
2023-05-17 | 92.50 | 95.00 | 92.50 | 95.00 | 122,288 |
2023-05-16 | 93.50 | 93.50 | 93.50 | 93.50 | 99,087 |
2023-05-15 | 93.50 | 93.50 | 93.50 | 93.50 | 117,713 |
2023-05-12 | 93.50 | 93.50 | 93.50 | 93.50 | 133,955 |
2023-05-11 | 93.50 | 93.50 | 93.50 | 93.50 | 180,100 |
2023-05-10 | 91.00 | 93.50 | 91.00 | 93.50 | 60,204 |
2023-05-09 | 90.50 | 93.80 | 90.50 | 90.50 | 15,980 |
2023-05-08 | 90.50 | 90.50 | 90.50 | 90.50 | 0 |
2023-05-05 | 90.00 | 90.50 | 90.00 | 90.50 | 25,549 |
2023-05-04 | 90.50 | 90.50 | 90.50 | 90.50 | 53,536 |
2023-05-03 | 90.50 | 90.50 | 90.50 | 90.50 | 101,214 |
2023-05-02 | 90.00 | 90.50 | 90.00 | 90.50 | 67,684 |
2023-05-01 | 90.50 | 90.50 | 90.50 | 90.50 | 0 |
2023-04-28 | 90.50 | 90.50 | 90.50 | 90.50 | 52,449 |
2023-04-27 | 87.50 | 90.50 | 88.50 | 90.50 | 126,598 |
2023-04-26 | 87.50 | 87.50 | 87.00 | 87.50 | 133,562 |
2023-04-25 | 87.50 | 87.50 | 87.50 | 87.50 | 3,229 |
2023-04-24 | 87.50 | 87.50 | 87.50 | 87.50 | 28,239 |
2023-04-21 | 87.50 | 87.50 | 87.50 | 87.50 | 15,720 |
2023-04-20 | 86.00 | 87.20 | 87.20 | 87.20 | 332,199 |
2023-04-19 | 83.50 | 86.00 | 83.50 | 86.00 | 73,989 |
2023-04-18 | 81.50 | 86.00 | 80.50 | 83.50 | 233,790 |
2023-04-17 | 78.50 | 79.50 | 78.50 | 79.50 | 218,440 |
2023-04-14 | 79.00 | 79.00 | 78.50 | 78.50 | 23,823 |
2023-04-13 | 80.00 | 80.00 | 79.00 | 79.00 | 63,786 |
2023-04-12 | 82.00 | 82.00 | 79.50 | 79.50 | 30,707 |
2023-04-11 | 82.50 | 82.50 | 81.50 | 81.50 | 63,404 |
2023-04-10 | 82.50 | 82.50 | 82.50 | 82.50 | 0 |
2023-04-07 | 82.50 | 82.50 | 82.50 | 82.50 | 0 |
2023-04-06 | 83.50 | 83.50 | 82.00 | 82.50 | 234,458 |
2023-04-05 | 83.50 | 83.50 | 83.50 | 83.50 | 17,825 |
2023-04-04 | 83.50 | 83.50 | 83.50 | 83.50 | 30,712 |
2023-04-03 | 82.50 | 83.50 | 82.50 | 83.50 | 50,532 |
2023-03-31 | 84.50 | 84.50 | 83.50 | 83.50 | 102,108 |
2023-03-30 | 84.50 | 84.50 | 84.50 | 84.50 | 41,649 |
2023-03-29 | 84.50 | 84.50 | 84.50 | 84.50 | 15,329 |
2023-03-28 | 84.50 | 84.50 | 84.50 | 84.50 | 14,090 |
2023-03-27 | 84.50 | 84.50 | 84.50 | 84.50 | 150,205 |
2023-03-24 | 84.50 | 84.50 | 84.50 | 84.50 | 88,064 |
2023-03-23 | 84.50 | 84.50 | 84.50 | 84.50 | 15,879 |
2023-03-22 | 84.50 | 84.50 | 84.50 | 84.50 | 172,944 |
2023-03-21 | 83.50 | 84.50 | 83.50 | 84.50 | 5,757 |
2023-03-20 | 83.50 | 83.50 | 83.50 | 83.50 | 143,474 |
2023-03-17 | 84.00 | 84.00 | 84.00 | 84.00 | 668,314 |
2023-03-16 | 84.00 | 84.00 | 84.00 | 84.00 | 85,989 |
2023-03-15 | 84.00 | 84.50 | 84.00 | 84.00 | 169,038 |
2023-03-14 | 84.50 | 84.50 | 84.50 | 84.50 | 55,905 |
2023-03-13 | 84.50 | 84.50 | 84.50 | 84.50 | 345,562 |
2023-03-10 | 84.50 | 84.50 | 84.50 | 84.50 | 232,165 |
2023-03-09 | 84.50 | 84.50 | 84.50 | 84.50 | 26,815 |
2023-03-08 | 84.50 | 84.50 | 84.50 | 84.50 | 19,738 |
2023-03-07 | 84.50 | 84.50 | 84.50 | 84.50 | 68,246 |
2023-03-06 | 84.50 | 84.50 | 84.50 | 84.50 | 34,429 |
2023-03-03 | 84.50 | 84.50 | 84.50 | 84.50 | 75,839 |
2023-03-02 | 84.50 | 84.50 | 84.50 | 84.50 | 46,357 |
2023-03-01 | 84.50 | 84.50 | 84.50 | 84.50 | 83,896 |
2023-02-28 | 84.50 | 84.50 | 84.50 | 84.50 | 270,274 |
2023-02-27 | 84.50 | 84.50 | 84.50 | 84.50 | 284,696 |
2023-02-24 | 84.50 | 84.50 | 84.50 | 84.50 | 204,281 |
2023-02-23 | 84.50 | 84.50 | 84.50 | 84.50 | 17,535 |
2023-02-22 | 86.50 | 86.50 | 84.50 | 84.50 | 235,022 |
2023-02-21 | 84.00 | 86.00 | 84.00 | 86.00 | 117,027 |
2023-02-20 | 84.00 | 84.00 | 84.00 | 84.00 | 9,852 |
2023-02-17 | 84.00 | 84.00 | 84.00 | 84.00 | 34,338 |
2023-02-16 | 83.00 | 84.00 | 83.00 | 84.00 | 27,576 |
2023-02-15 | 82.50 | 83.00 | 81.00 | 83.00 | 13,626 |
2023-02-14 | 82.00 | 82.50 | 81.20 | 82.50 | 159,356 |
2023-02-13 | 82.00 | 82.00 | 82.00 | 82.00 | 8,403 |
2023-02-10 | 82.00 | 82.00 | 82.00 | 82.00 | 43,267 |
2023-02-09 | 78.50 | 82.00 | 78.50 | 82.00 | 122,974 |
2023-02-08 | 78.50 | 79.60 | 79.00 | 79.00 | 73,145 |
2023-02-07 | 78.50 | 80.00 | 78.50 | 80.00 | 56,051 |
2023-02-06 | 78.50 | 81.60 | 78.50 | 78.50 | 49,332 |
2023-02-03 | 77.50 | 78.50 | 77.50 | 78.50 | 334,211 |
2023-02-02 | 76.50 | 77.50 | 76.50 | 77.50 | 118,158 |
2023-02-01 | 75.00 | 76.50 | 75.00 | 76.50 | 2,973 |
2023-01-31 | 77.00 | 77.00 | 76.50 | 76.50 | 58,584 |
2023-01-30 | 77.50 | 77.50 | 77.00 | 77.00 | 112,650 |
2023-01-27 | 77.50 | 77.50 | 77.50 | 77.50 | 60,521 |
2023-01-26 | 77.50 | 77.50 | 77.50 | 77.50 | 72,352 |
2023-01-25 | 76.00 | 77.50 | 76.00 | 77.50 | 340,331 |
2023-01-24 | 75.50 | 76.00 | 75.50 | 76.00 | 89,357 |
2023-01-23 | 74.50 | 74.50 | 74.50 | 74.50 | 144,352 |
2023-01-20 | 74.00 | 74.50 | 74.00 | 74.50 | 51,182 |
2023-01-19 | 74.00 | 73.00 | 73.00 | 73.00 | 35,488 |
2023-01-18 | 74.00 | 74.00 | 74.00 | 74.00 | 325,704 |
2023-01-17 | 76.00 | 76.00 | 74.00 | 74.00 | 54,954 |
2023-01-16 | 77.50 | 78.00 | 76.00 | 76.00 | 63,966 |
2023-01-13 | 73.00 | 79.00 | 73.00 | 78.00 | 206,785 |
2023-01-12 | 73.00 | 73.00 | 73.00 | 73.00 | 101,056 |
2023-01-11 | 73.00 | 73.00 | 73.00 | 73.00 | 6,395 |
2023-01-10 | 73.00 | 73.00 | 73.00 | 73.00 | 17,511 |
2023-01-09 | 73.00 | 73.00 | 73.00 | 73.00 | 35,988 |
2023-01-06 | 73.00 | 73.00 | 73.00 | 73.00 | 49,597 |
2023-01-05 | 71.50 | 73.00 | 71.00 | 73.00 | 94,662 |
2023-01-04 | 72.50 | 72.50 | 71.50 | 71.50 | 15,500 |
2023-01-03 | 72.50 | 72.50 | 72.50 | 72.50 | 32,407 |
2023-01-02 | 72.50 | 72.50 | 72.50 | 72.50 | 0 |
2022-12-30 | 72.50 | 72.50 | 72.50 | 72.50 | 1,669 |
2022-12-29 | 72.50 | 72.50 | 72.50 | 72.50 | 4,452 |
2022-12-28 | 72.50 | 72.50 | 72.50 | 72.50 | 47,688 |
2022-12-27 | 72.50 | 72.50 | 72.50 | 72.50 | 0 |
2022-12-26 | 72.50 | 72.50 | 72.50 | 72.50 | 0 |
2022-12-23 | 72.50 | 72.50 | 72.50 | 72.50 | 10,020 |
2022-12-22 | 73.50 | 73.50 | 72.50 | 72.50 | 72,131 |
2022-12-21 | 73.50 | 73.50 | 73.50 | 73.50 | 14,006 |
2022-12-20 | 73.50 | 73.50 | 73.50 | 73.50 | 24,200 |
2022-12-19 | 73.50 | 73.50 | 73.50 | 73.50 | 23,064 |
2022-12-16 | 73.50 | 73.50 | 73.50 | 73.50 | 24,116 |
2022-12-15 | 72.00 | 73.50 | 72.00 | 73.50 | 33,772 |
2022-12-14 | 72.00 | 72.00 | 72.00 | 72.00 | 35 |
2022-12-13 | 71.00 | 72.00 | 71.00 | 72.00 | 51,773 |
2022-12-12 | 71.00 | 71.00 | 71.00 | 71.00 | 12,695 |
2022-12-09 | 71.00 | 71.00 | 71.00 | 71.00 | 18,878 |
2022-12-08 | 71.00 | 71.00 | 71.00 | 71.00 | 1,549 |
2022-12-07 | 71.00 | 71.00 | 71.00 | 71.00 | 880 |
2022-12-06 | 71.00 | 71.00 | 71.00 | 71.00 | 18,967 |
2022-12-05 | 71.00 | 71.00 | 71.00 | 71.00 | 667 |
2022-12-02 | 71.00 | 71.00 | 71.00 | 71.00 | 5,650 |
2022-12-01 | 71.00 | 71.00 | 71.00 | 71.00 | 3,170 |
2022-11-30 | 71.00 | 71.00 | 71.00 | 71.00 | 31,200 |
2022-11-29 | 71.00 | 71.00 | 70.00 | 71.00 | 127,276 |
2022-11-28 | 70.50 | 71.00 | 70.50 | 71.00 | 93,228 |
2022-11-25 | 70.50 | 70.50 | 70.50 | 70.50 | 74,032 |
2022-11-24 | 69.50 | 70.50 | 69.50 | 70.50 | 194,359 |
2022-11-23 | 70.50 | 70.50 | 69.50 | 69.50 | 58,300 |
2022-11-22 | 73.00 | 73.00 | 70.50 | 70.50 | 40,023 |
2022-11-21 | 76.00 | 76.00 | 73.00 | 73.00 | 146,759 |
2022-11-18 | 76.00 | 76.00 | 76.00 | 76.00 | 28,904 |
2022-11-17 | 76.00 | 76.00 | 76.00 | 76.00 | 3,016 |
2022-11-16 | 76.00 | 76.00 | 76.00 | 76.00 | 11,411 |
2022-11-15 | 76.00 | 76.00 | 76.00 | 76.00 | 18,901 |
2022-11-14 | 77.00 | 77.00 | 76.00 | 76.00 | 32,996 |
2022-11-11 | 74.50 | 77.00 | 74.50 | 77.00 | 228,304 |
2022-11-10 | 74.50 | 74.50 | 74.50 | 74.50 | 11,171 |
2022-11-09 | 75.00 | 77.00 | 74.50 | 74.50 | 16,765 |
2022-11-08 | 75.00 | 77.00 | 75.00 | 75.00 | 17,477 |
2022-11-07 | 74.50 | 75.00 | 74.50 | 75.00 | 179,702 |
2022-11-04 | 74.50 | 74.50 | 74.50 | 74.50 | 149,513 |
2022-11-03 | 74.50 | 74.50 | 74.50 | 74.50 | 2,727 |
2022-11-02 | 74.50 | 74.50 | 74.50 | 74.50 | 34,501 |
2022-11-01 | 76.00 | 76.00 | 74.50 | 74.50 | 23,280 |
2022-10-31 | 77.50 | 77.50 | 76.00 | 76.00 | 18,733 |
2022-10-28 | 75.60 | 75.60 | 75.60 | 77.50 | 4,543 |
2022-10-27 | 79.00 | 79.00 | 77.50 | 77.50 | 34,074 |
2022-10-26 | 78.00 | 79.00 | 78.00 | 79.00 | 57,430 |
2022-10-25 | 74.00 | 78.50 | 74.00 | 78.00 | 166,360 |
2022-10-24 | 74.00 | 74.00 | 74.00 | 74.00 | 11,802 |
2022-10-21 | 74.00 | 74.00 | 74.00 | 74.00 | 42,241 |
2022-10-20 | 72.50 | 74.00 | 72.50 | 74.00 | 40,191 |
2022-10-19 | 71.00 | 73.50 | 71.00 | 72.50 | 63,457 |
2022-10-18 | 69.00 | 71.50 | 69.00 | 71.00 | 128,950 |
2022-10-17 | 69.00 | 69.00 | 68.60 | 69.00 | 27,799 |
2022-10-14 | 67.00 | 70.00 | 67.00 | 69.00 | 211,545 |
2022-10-13 | 63.20 | 68.00 | 63.20 | 67.00 | 270,466 |
2022-10-12 | 65.00 | 65.00 | 65.00 | 65.00 | 63,447 |
2022-10-11 | 66.00 | 66.00 | 64.70 | 65.00 | 101,873 |
2022-10-10 | 65.50 | 66.00 | 65.00 | 66.00 | 84,296 |
2022-10-07 | 60.50 | 66.50 | 58.00 | 65.50 | 543,208 |
2022-10-06 | 60.50 | 60.50 | 58.00 | 60.50 | 32,709 |
2022-10-05 | 57.50 | 61.50 | 57.50 | 60.50 | 125,521 |
2022-10-04 | 57.00 | 57.00 | 55.00 | 57.00 | 20,251 |
2022-10-03 | 57.00 | 56.00 | 56.00 | 56.00 | 29,743 |
2022-09-30 | 56.00 | 57.00 | 55.00 | 57.00 | 40,236 |
2022-09-29 | 57.00 | 57.00 | 56.00 | 56.00 | 238,221 |
2022-09-28 | 58.00 | 58.00 | 56.00 | 57.00 | 103,253 |
2022-09-27 | 61.00 | 61.00 | 57.00 | 58.00 | 122,094 |
2022-09-26 | 62.50 | 62.50 | 61.00 | 61.00 | 150,997 |
2022-09-23 | 62.00 | 62.00 | 62.00 | 62.00 | 114,191 |
2022-09-22 | 57.50 | 62.50 | 57.50 | 62.50 | 222,728 |
2022-09-21 | 55.50 | 58.50 | 55.50 | 57.50 | 559,461 |
2022-09-20 | 53.50 | 53.50 | 53.50 | 53.50 | 403,168 |
2022-09-19 | 53.50 | 53.50 | 53.50 | 53.50 | 0 |
2022-09-16 | 53.50 | 53.50 | 52.00 | 53.50 | 103,626 |
2022-09-15 | 54.00 | 54.50 | 53.00 | 54.00 | 295,864 |
2022-09-14 | 57.50 | 57.50 | 53.50 | 54.50 | 943,549 |
2022-09-13 | 58.00 | 58.00 | 57.50 | 57.50 | 214,087 |
2022-09-12 | 59.00 | 59.00 | 57.00 | 58.00 | 46,168 |
2022-09-09 | 60.00 | 61.00 | 58.00 | 58.50 | 273,319 |
2022-09-08 | 60.50 | 60.50 | 60.00 | 60.00 | 655,543 |
2022-09-07 | 60.50 | 60.50 | 60.50 | 60.50 | 79,668 |
2022-09-06 | 56.00 | 60.50 | 55.00 | 60.50 | 749,645 |
2022-09-05 | 54.50 | 53.60 | 53.60 | 53.60 | 195,052 |
2022-09-02 | 60.00 | 60.00 | 54.50 | 55.50 | 370,380 |
2022-09-01 | 62.50 | 62.50 | 59.00 | 59.00 | 383,627 |
2022-08-31 | 63.00 | 63.00 | 62.00 | 62.50 | 16,077 |
2022-08-30 | 63.00 | 64.00 | 62.00 | 63.00 | 472,600 |
2022-08-29 | 62.40 | 62.40 | 62.40 | 62.40 | 0 |
2022-08-26 | 67.00 | 62.40 | 62.40 | 62.40 | 215,417 |
2022-08-25 | 68.50 | 68.50 | 67.00 | 67.00 | 597,547 |
2022-08-24 | 67.50 | 68.50 | 67.50 | 68.50 | 327,601 |
2022-08-23 | 68.00 | 68.00 | 67.50 | 67.50 | 6,445 |
2022-08-22 | 69.50 | 69.50 | 68.00 | 68.00 | 48,230 |
2022-08-19 | 69.00 | 69.50 | 68.00 | 69.50 | 82,240 |
2022-08-18 | 70.00 | 70.00 | 69.00 | 69.00 | 106,705 |
2022-08-17 | 69.50 | 69.50 | 69.50 | 69.50 | 17,694 |
2022-08-16 | 69.50 | 69.50 | 69.50 | 69.50 | 10,913 |
2022-08-15 | 70.00 | 70.00 | 69.00 | 69.50 | 237,567 |
2022-08-12 | 70.30 | 70.30 | 69.50 | 69.50 | 44,113 |
2022-08-11 | 70.30 | 70.30 | 70.30 | 70.30 | 18,396 |
2022-08-10 | 70.30 | 70.30 | 69.60 | 70.30 | 23,839 |
2022-08-09 | 70.30 | 71.00 | 70.30 | 70.30 | 135,439 |
2022-08-08 | 69.50 | 70.50 | 69.00 | 70.30 | 281,745 |
2022-08-05 | 68.50 | 69.50 | 67.00 | 69.50 | 477,687 |
2022-08-04 | 70.00 | 70.00 | 68.50 | 68.50 | 105,283 |
2022-08-03 | 72.00 | 72.00 | 70.00 | 70.00 | 202,569 |
2022-08-02 | 72.00 | 72.00 | 71.00 | 72.00 | 20,481 |
2022-08-01 | 72.00 | 72.00 | 71.80 | 72.00 | 151,144 |
2022-07-29 | 72.00 | 72.50 | 72.00 | 72.00 | 291,505 |
2022-07-28 | 72.00 | 72.00 | 72.00 | 72.00 | 131,852 |
2022-07-27 | 73.00 | 73.00 | 72.00 | 72.00 | 28,102 |
2022-07-26 | 74.00 | 74.00 | 73.00 | 73.00 | 151,037 |
2022-07-25 | 74.00 | 74.00 | 74.00 | 74.00 | 160,061 |
2022-07-22 | 74.50 | 74.50 | 74.00 | 74.00 | 53,883 |
2022-07-21 | 75.50 | 75.50 | 74.50 | 74.50 | 100,108 |
2022-07-20 | 75.50 | 75.50 | 74.00 | 75.50 | 61,531 |
2022-07-19 | 75.50 | 75.50 | 75.50 | 75.50 | 48,445 |
2022-07-18 | 75.50 | 75.50 | 74.00 | 75.50 | 53,765 |
2022-07-15 | 75.50 | 75.50 | 74.00 | 75.50 | 159,644 |
2022-07-14 | 74.50 | 75.50 | 74.50 | 75.50 | 85,479 |
2022-07-13 | 74.50 | 74.50 | 73.00 | 74.50 | 153,309 |
2022-07-12 | 75.50 | 75.50 | 74.50 | 74.50 | 57,175 |
2022-07-11 | 78.50 | 78.50 | 75.50 | 75.50 | 50,103 |
2022-07-08 | 78.50 | 78.50 | 78.50 | 78.50 | 46,758 |
2022-07-07 | 78.50 | 77.00 | 77.00 | 77.00 | 137,431 |
2022-07-06 | 78.50 | 78.50 | 78.50 | 78.50 | 20,180 |
2022-07-05 | 79.50 | 79.50 | 78.00 | 78.50 | 118,958 |
2022-07-04 | 80.50 | 80.50 | 79.50 | 79.50 | 41,738 |
2022-07-01 | 81.00 | 81.00 | 80.50 | 80.50 | 37,971 |
2022-06-30 | 82.50 | 82.50 | 81.00 | 81.00 | 55,195 |
2022-06-29 | 81.50 | 82.50 | 81.50 | 82.50 | 25,083 |
2022-06-28 | 80.00 | 82.50 | 80.00 | 80.00 | 116,734 |
2022-06-27 | 80.00 | 78.00 | 78.00 | 80.00 | 9,570 |
2022-06-24 | 80.50 | 80.50 | 80.00 | 80.00 | 151,124 |
2022-06-23 | 81.00 | 81.50 | 80.00 | 80.50 | 644,526 |
2022-06-22 | 84.00 | 84.50 | 80.50 | 81.00 | 62,885 |
2022-06-21 | 87.00 | 87.00 | 84.50 | 84.50 | 104,114 |
2022-06-20 | 87.00 | 87.50 | 86.00 | 87.00 | 318,447 |
2022-06-17 | 90.50 | 87.50 | 84.00 | 87.50 | 212,123 |
2022-06-16 | 95.00 | 95.00 | 91.00 | 91.00 | 78,729 |
2022-06-15 | 95.00 | 95.00 | 93.00 | 95.00 | 1,577 |
2022-06-14 | 96.50 | 96.50 | 95.00 | 95.00 | 204,602 |
2022-06-13 | 96.50 | 96.50 | 96.50 | 96.50 | 47,871 |
2022-06-10 | 96.50 | 97.00 | 97.00 | 97.00 | 159,566 |
2022-06-09 | 96.50 | 96.50 | 95.00 | 96.50 | 34,092 |
2022-06-08 | 95.80 | 96.50 | 95.80 | 96.50 | 431,357 |
2022-06-07 | 92.50 | 95.00 | 93.50 | 93.50 | 78,057 |
2022-06-06 | 93.50 | 94.00 | 92.00 | 94.00 | 44,447 |
2022-06-03 | 93.50 | 93.50 | 93.50 | 93.50 | 0 |
2022-06-02 | 93.50 | 93.50 | 93.50 | 93.50 | 0 |
2022-06-01 | 93.50 | 93.50 | 92.00 | 93.50 | 6,464 |
2022-05-31 | 93.50 | 93.50 | 92.00 | 93.50 | 34,497 |
2022-05-30 | 93.00 | 93.50 | 92.00 | 93.50 | 238,868 |
2022-05-27 | 92.00 | 92.60 | 92.60 | 92.60 | 91,380 |
2022-05-26 | 92.50 | 92.60 | 91.00 | 91.00 | 52,196 |
2022-05-25 | 92.50 | 92.00 | 92.00 | 92.00 | 65,904 |
2022-05-24 | 92.50 | 92.50 | 91.00 | 92.50 | 53,620 |
2022-05-23 | 94.00 | 94.00 | 92.00 | 93.00 | 72,862 |
2022-05-20 | 92.50 | 94.00 | 91.00 | 94.00 | 76,145 |
2022-05-19 | 93.00 | 93.00 | 91.00 | 92.50 | 73,224 |
2022-05-18 | 94.00 | 94.00 | 92.00 | 93.00 | 26,943 |
2022-05-17 | 92.00 | 94.00 | 90.00 | 94.00 | 144,157 |
2022-05-16 | 92.00 | 90.80 | 90.80 | 91.50 | 80,750 |
2022-05-13 | 89.00 | 91.50 | 88.00 | 91.50 | 75,329 |
2022-05-12 | 90.00 | 90.00 | 88.00 | 89.00 | 58,827 |
2022-05-11 | 91.00 | 90.80 | 90.80 | 90.80 | 914,412 |
2022-05-10 | 91.50 | 91.50 | 90.00 | 91.00 | 242,774 |
2022-05-09 | 91.50 | 91.50 | 90.00 | 91.50 | 119,073 |
2022-05-06 | 92.00 | 92.50 | 90.00 | 91.50 | 125,412 |
2022-05-05 | 91.50 | 92.00 | 88.50 | 92.00 | 368,914 |
2022-05-04 | 95.00 | 95.00 | 91.50 | 91.50 | 111,154 |
2022-05-03 | 97.00 | 97.00 | 96.00 | 96.00 | 189,126 |
2022-05-02 | 95.00 | 95.00 | 95.00 | 95.00 | 0 |
2022-04-29 | 94.00 | 97.00 | 93.00 | 95.00 | 123,234 |
2022-04-28 | 83.00 | 91.50 | 84.00 | 91.50 | 246,109 |
2022-04-27 | 76.50 | 84.00 | 81.00 | 84.00 | 586,983 |
2022-04-26 | 76.50 | 74.80 | 74.80 | 74.80 | 186,273 |
2022-04-25 | 80.00 | 80.00 | 76.50 | 76.50 | 188,765 |
2022-04-22 | 80.00 | 80.00 | 79.00 | 80.00 | 309,262 |
2022-04-21 | 81.00 | 81.00 | 81.00 | 81.00 | 51,596 |
2022-04-20 | 80.00 | 81.50 | 80.50 | 81.00 | 136,099 |
2022-04-19 | 82.50 | 82.20 | 80.00 | 80.00 | 72,533 |
2022-04-18 | 82.50 | 82.50 | 82.50 | 82.50 | 0 |
2022-04-15 | 82.50 | 82.50 | 82.50 | 82.50 | 0 |
2022-04-14 | 81.00 | 82.50 | 81.00 | 82.50 | 109,749 |
2022-04-13 | 81.50 | 81.50 | 80.00 | 81.00 | 62,133 |
2022-04-12 | 82.00 | 82.00 | 80.00 | 81.50 | 121,657 |
2022-04-11 | 82.00 | 82.00 | 80.00 | 82.00 | 61,520 |
2022-04-08 | 82.50 | 82.50 | 81.00 | 82.00 | 12,537 |
2022-04-07 | 83.50 | 83.50 | 82.00 | 82.50 | 165,163 |
2022-04-06 | 83.50 | 83.50 | 83.00 | 83.00 | 43,111 |
2022-04-05 | 86.50 | 86.50 | 83.50 | 83.50 | 99,323 |
2022-04-04 | 85.50 | 86.00 | 84.00 | 86.00 | 43,462 |
2022-04-01 | 86.00 | 86.00 | 85.00 | 85.50 | 6,331 |
2022-03-31 | 86.50 | 86.50 | 86.00 | 86.00 | 38,720 |
2022-03-30 | 87.00 | 87.00 | 86.00 | 86.50 | 51,424 |
2022-03-29 | 87.50 | 87.50 | 86.00 | 87.00 | 78,101 |
2022-03-28 | 88.00 | 88.00 | 84.00 | 87.00 | 217,993 |
2022-03-25 | 88.50 | 88.50 | 87.00 | 87.50 | 334,098 |
2022-03-24 | 88.50 | 88.50 | 87.00 | 88.50 | 7,201 |
2022-03-23 | 91.00 | 91.50 | 88.50 | 88.50 | 190,664 |
2022-03-22 | 90.50 | 91.50 | 90.00 | 91.50 | 221,423 |
2022-03-21 | 88.50 | 89.00 | 89.00 | 89.00 | 70,332 |
2022-03-18 | 88.50 | 88.50 | 87.00 | 88.50 | 12,616 |
2022-03-17 | 88.50 | 88.50 | 88.50 | 88.50 | 32,772 |
2022-03-16 | 89.50 | 89.50 | 88.00 | 88.50 | 58,572 |
2022-03-15 | 89.50 | 89.50 | 89.00 | 89.00 | 23,713 |
2022-03-14 | 89.00 | 90.00 | 87.00 | 89.50 | 40,130 |
2022-03-11 | 88.00 | 89.00 | 86.00 | 89.00 | 55,308 |
2022-03-10 | 88.50 | 88.50 | 87.00 | 88.00 | 18,497 |
2022-03-09 | 88.00 | 86.80 | 86.80 | 88.50 | 13,937 |
2022-03-08 | 89.00 | 89.00 | 87.00 | 88.00 | 79,625 |
2022-03-07 | 89.50 | 89.50 | 88.00 | 89.00 | 36,146 |
2022-03-04 | 93.50 | 89.50 | 88.00 | 89.50 | 62,865 |
2022-03-03 | 94.50 | 94.50 | 92.50 | 93.00 | 123,903 |
2022-03-02 | 94.50 | 95.00 | 93.00 | 95.00 | 16,015 |
2022-03-01 | 93.50 | 94.50 | 93.50 | 94.50 | 60,369 |
2022-02-28 | 93.50 | 93.50 | 92.00 | 93.50 | 62,622 |
2022-02-25 | 93.00 | 93.50 | 93.00 | 93.50 | 81,371 |
2022-02-24 | 93.50 | 94.00 | 92.00 | 93.00 | 62,557 |
2022-02-23 | 96.50 | 96.50 | 95.00 | 96.50 | 15,384 |
2022-02-22 | 96.50 | 97.50 | 95.50 | 96.50 | 54,633 |
2022-02-21 | 97.50 | 97.50 | 97.00 | 97.50 | 56,653 |
2022-02-18 | 98.50 | 98.00 | 97.00 | 97.50 | 22,505 |
2022-02-17 | 96.50 | 98.50 | 96.00 | 98.50 | 43,767 |
2022-02-16 | 95.50 | 97.00 | 94.00 | 97.00 | 224,576 |
2022-02-15 | 94.00 | 96.40 | 94.00 | 96.40 | 101,664 |
2022-02-14 | 97.50 | 97.50 | 93.50 | 93.50 | 168,901 |
2022-02-11 | 98.50 | 98.50 | 97.00 | 97.50 | 61,743 |
2022-02-10 | 97.00 | 98.50 | 96.00 | 98.50 | 156,176 |
2022-02-09 | 96.00 | 97.00 | 95.00 | 97.00 | 61,831 |
2022-02-08 | 100.00 | 100.20 | 96.00 | 100.20 | 180,294 |
2022-02-07 | 100.00 | 100.20 | 100.00 | 100.20 | 38,981 |
2022-02-04 | 101.50 | 101.50 | 100.00 | 100.50 | 37,393 |
2022-02-03 | 102.00 | 102.00 | 101.00 | 101.50 | 20,875 |
2022-02-02 | 102.00 | 102.00 | 102.00 | 102.00 | 11,164 |
2022-02-01 | 103.00 | 103.00 | 101.00 | 102.00 | 38,880 |
2022-01-31 | 105.00 | 105.00 | 103.00 | 103.00 | 66,416 |
2022-01-28 | 105.00 | 105.00 | 103.00 | 104.00 | 44,261 |
2022-01-27 | 105.00 | 105.00 | 104.00 | 104.00 | 34,681 |
2022-01-26 | 105.00 | 106.00 | 105.00 | 105.00 | 115,661 |
2022-01-25 | 104.50 | 105.00 | 105.00 | 106.00 | 68,104 |
2022-01-24 | 111.50 | 111.50 | 105.50 | 105.50 | 102,904 |
2022-01-21 | 112.50 | 112.50 | 110.00 | 111.50 | 46,414 |
2022-01-20 | 112.00 | 113.50 | 113.50 | 112.50 | 581,302 |
2022-01-19 | 109.00 | 113.00 | 111.50 | 113.00 | 99,420 |
2022-01-18 | 108.00 | 108.00 | 108.00 | 109.00 | 145,651 |
2022-01-17 | 108.00 | 108.00 | 106.00 | 108.00 | 29,671 |
2022-01-14 | 108.00 | 108.00 | 106.00 | 108.00 | 43,144 |
2022-01-13 | 108.00 | 108.00 | 106.00 | 108.00 | 113,031 |
2022-01-12 | 108.00 | 108.00 | 106.00 | 108.00 | 13,664 |
2022-01-11 | 106.50 | 108.00 | 105.00 | 108.00 | 99,317 |
2022-01-10 | 106.50 | 105.00 | 105.00 | 106.50 | 116,270 |
2022-01-07 | 106.50 | 106.50 | 105.00 | 106.50 | 54,392 |
2022-01-06 | 108.50 | 108.50 | 106.50 | 106.50 | 64,130 |
2022-01-05 | 104.00 | 108.50 | 107.50 | 108.50 | 58,330 |
2022-01-04 | 102.00 | 103.50 | 102.00 | 103.50 | 48,015 |
2022-01-03 | 101.50 | 101.50 | 101.50 | 101.50 | 0 |
2021-12-31 | 101.50 | 101.50 | 100.00 | 101.50 | 10,145 |
2021-12-30 | 101.50 | 101.50 | 100.00 | 101.50 | 19,002 |
2021-12-29 | 96.00 | 102.00 | 95.00 | 101.50 | 98,179 |
2021-12-28 | 95.50 | 95.50 | 95.50 | 95.50 | 0 |
2021-12-27 | 95.50 | 95.50 | 95.50 | 95.50 | 0 |
2021-12-24 | 94.00 | 95.50 | 93.00 | 95.50 | 21,417 |
2021-12-23 | 91.50 | 94.50 | 90.00 | 94.00 | 155,486 |
2021-12-22 | 91.00 | 91.50 | 89.00 | 91.50 | 41,105 |
2021-12-21 | 91.00 | 91.00 | 89.00 | 91.00 | 145,072 |
2021-12-20 | 91.50 | 91.50 | 90.00 | 91.00 | 37,481 |
2021-12-17 | 94.00 | 94.00 | 93.00 | 93.50 | 134,198 |
2021-12-16 | 97.00 | 97.00 | 94.00 | 94.00 | 65,470 |
2021-12-15 | 97.00 | 96.00 | 94.20 | 96.00 | 24,804 |
2021-12-14 | 97.00 | 97.00 | 95.00 | 95.50 | 66,066 |
2021-12-13 | 97.00 | 97.00 | 95.00 | 97.00 | 37,838 |
2021-12-10 | 97.00 | 98.00 | 97.00 | 97.00 | 15,008 |
2021-12-09 | 99.00 | 99.00 | 97.00 | 98.00 | 108,991 |
2021-12-08 | 99.00 | 99.00 | 98.00 | 99.00 | 18,793 |
2021-12-07 | 96.00 | 100.00 | 100.00 | 100.00 | 139,768 |
2021-12-06 | 95.50 | 96.00 | 94.00 | 96.00 | 123,798 |
2021-12-03 | 98.50 | 96.00 | 96.00 | 96.00 | 53,520 |
2021-12-02 | 98.50 | 98.50 | 96.00 | 96.50 | 41,661 |
2021-12-01 | 97.50 | 96.00 | 96.00 | 96.00 | 140,512 |
2021-11-30 | 100.00 | 100.00 | 97.50 | 97.50 | 93,376 |
2021-11-29 | 101.00 | 101.00 | 100.50 | 100.50 | 47,698 |
2021-11-26 | 100.00 | 101.00 | 98.00 | 101.00 | 123,680 |
2021-11-25 | 102.50 | 102.50 | 102.50 | 102.50 | 38,458 |
2021-11-24 | 103.00 | 103.00 | 102.00 | 102.50 | 131,119 |
2021-11-23 | 103.00 | 103.00 | 102.00 | 103.00 | 47,449 |
2021-11-22 | 104.00 | 103.00 | 103.00 | 103.00 | 51,550 |
2021-11-19 | 107.00 | 107.00 | 107.00 | 104.00 | 82,080 |
2021-11-18 | 105.00 | 107.00 | 104.00 | 104.00 | 135,823 |
2021-11-17 | 107.50 | 107.00 | 107.00 | 107.00 | 67,551 |
2021-11-16 | 110.00 | 109.00 | 107.50 | 108.00 | 72,444 |
2021-11-15 | 112.00 | 112.00 | 110.00 | 110.00 | 50,432 |
2021-11-12 | 114.50 | 115.00 | 112.00 | 112.00 | 68,412 |
2021-11-11 | 116.50 | 116.50 | 114.50 | 115.00 | 46,774 |
2021-11-10 | 116.00 | 116.50 | 116.00 | 116.50 | 36,658 |
2021-11-09 | 117.00 | 117.00 | 115.00 | 116.50 | 87,190 |
2021-11-08 | 116.50 | 117.00 | 116.00 | 117.00 | 29,985 |
2021-11-05 | 117.00 | 117.00 | 115.50 | 117.00 | 60,532 |
2021-11-04 | 115.00 | 117.00 | 114.00 | 117.00 | 65,534 |
2021-11-03 | 119.00 | 119.00 | 115.00 | 115.00 | 67,532 |
2021-11-02 | 120.50 | 118.00 | 118.00 | 118.00 | 11,684 |
2021-11-01 | 122.00 | 122.00 | 121.00 | 121.00 | 42,665 |
2021-10-29 | 125.00 | 125.00 | 122.00 | 122.00 | 24,980 |
2021-10-28 | 122.50 | 124.50 | 120.00 | 123.50 | 142,270 |
2021-10-27 | 120.50 | 123.00 | 120.50 | 122.50 | 26,227 |
2021-10-26 | 121.00 | 121.50 | 120.00 | 121.00 | 148,339 |
2021-10-25 | 121.50 | 121.50 | 121.50 | 121.50 | 153,141 |
2021-10-22 | 121.00 | 121.50 | 120.00 | 121.50 | 115,042 |
2021-10-21 | 122.00 | 122.00 | 120.00 | 121.50 | 67,680 |
2021-10-20 | 122.50 | 122.00 | 122.00 | 122.00 | 48,244 |
2021-10-19 | 119.50 | 122.50 | 118.00 | 122.50 | 98,621 |
2021-10-18 | 119.00 | 119.50 | 118.00 | 119.50 | 15,536 |
2021-10-15 | 118.50 | 119.00 | 117.00 | 119.00 | 97,887 |
2021-10-14 | 117.00 | 118.00 | 117.00 | 118.00 | 62,391 |
2021-10-13 | 117.00 | 117.00 | 115.00 | 117.00 | 107,490 |
2021-10-12 | 118.50 | 118.50 | 117.00 | 117.00 | 97,843 |
2021-10-11 | 117.00 | 118.50 | 115.00 | 118.50 | 82,452 |
2021-10-08 | 118.00 | 118.00 | 116.00 | 117.50 | 89,122 |
2021-10-07 | 118.00 | 118.00 | 116.00 | 118.00 | 74,064 |
2021-10-06 | 120.50 | 120.50 | 118.00 | 118.00 | 173,501 |
2021-10-05 | 120.50 | 120.50 | 118.00 | 120.50 | 47,317 |
2021-10-04 | 120.50 | 118.00 | 118.00 | 118.00 | 57,750 |
2021-10-01 | 120.50 | 120.50 | 118.00 | 120.50 | 78,664 |
2021-09-30 | 120.50 | 120.50 | 118.00 | 120.50 | 91,027 |
2021-09-29 | 120.50 | 121.00 | 121.00 | 120.50 | 35,449 |
2021-09-28 | 120.50 | 120.50 | 118.00 | 120.50 | 78,728 |
2021-09-27 | 120.50 | 122.00 | 120.50 | 120.50 | 79,534 |
2021-09-24 | 116.00 | 120.00 | 120.00 | 120.00 | 144,423 |
2021-09-23 | 120.00 | 120.00 | 116.00 | 116.00 | 111,908 |
2021-09-22 | 114.50 | 121.50 | 113.00 | 120.00 | 92,538 |
2021-09-21 | 114.50 | 114.50 | 113.00 | 114.50 | 23,395 |
2021-09-20 | 115.50 | 115.50 | 114.50 | 114.50 | 150,212 |
2021-09-17 | 113.50 | 115.50 | 112.00 | 115.50 | 63,387 |
2021-09-16 | 113.50 | 113.50 | 112.00 | 113.50 | 55,831 |
2021-09-15 | 113.00 | 113.50 | 111.00 | 113.50 | 96,670 |
2021-09-14 | 109.50 | 113.00 | 109.00 | 113.00 | 79,172 |
2021-09-13 | 109.50 | 109.50 | 109.00 | 109.50 | 72,966 |
2021-09-10 | 110.00 | 110.00 | 109.00 | 109.50 | 53,448 |
2021-09-09 | 110.50 | 110.50 | 110.00 | 110.00 | 41,252 |
2021-09-08 | 112.00 | 112.50 | 110.50 | 112.50 | 49,241 |
2021-09-07 | 114.00 | 114.00 | 113.00 | 113.00 | 138,701 |
2021-09-06 | 114.00 | 115.00 | 115.00 | 114.00 | 33,406 |
2021-09-03 | 112.00 | 114.50 | 110.00 | 114.00 | 74,073 |
2021-09-02 | 106.00 | 108.50 | 105.00 | 109.50 | 159,729 |
2021-09-01 | 109.00 | 109.00 | 105.00 | 105.00 | 227,772 |
2021-08-31 | 111.00 | 111.00 | 109.00 | 109.00 | 66,357 |
2021-08-30 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
2021-08-27 | 111.00 | 111.00 | 110.00 | 111.00 | 238,031 |
2021-08-26 | 113.50 | 113.50 | 111.50 | 111.50 | 65,094 |
2021-08-25 | 117.00 | 119.50 | 114.00 | 114.00 | 65,124 |
2021-08-24 | 117.00 | 117.00 | 115.00 | 117.00 | 16,517 |
2021-08-23 | 117.00 | 117.00 | 115.00 | 117.00 | 41,901 |
2021-08-20 | 117.00 | 117.00 | 115.00 | 117.00 | 6,380 |
2021-08-19 | 119.50 | 119.50 | 116.00 | 117.00 | 64,952 |
2021-08-18 | 121.50 | 122.00 | 119.50 | 119.50 | 358,221 |
2021-08-17 | 122.00 | 120.00 | 120.00 | 121.50 | 91,187 |
2021-08-16 | 123.00 | 122.00 | 122.00 | 122.00 | 48,999 |
2021-08-13 | 123.00 | 123.50 | 122.00 | 123.50 | 40,665 |
2021-08-12 | 126.00 | 126.00 | 123.50 | 123.50 | 60,313 |
2021-08-11 | 126.00 | 126.50 | 126.50 | 126.50 | 34,411 |
2021-08-10 | 125.00 | 125.50 | 125.50 | 125.50 | 31,809 |
2021-08-09 | 124.50 | 125.00 | 122.00 | 125.00 | 25,202 |
2021-08-06 | 124.00 | 124.00 | 123.50 | 123.50 | 14,878 |
2021-08-05 | 125.50 | 125.50 | 123.00 | 124.00 | 148,484 |
2021-08-04 | 122.00 | 124.00 | 120.00 | 124.00 | 26,570 |
2021-08-03 | 118.50 | 120.00 | 118.00 | 120.00 | 97,599 |
2021-08-02 | 117.50 | 118.00 | 118.00 | 118.00 | 49,503 |
2021-07-30 | 116.00 | 117.50 | 115.00 | 117.50 | 89,855 |
2021-07-29 | 118.50 | 118.50 | 116.00 | 116.00 | 221,912 |
2021-07-28 | 119.00 | 118.00 | 118.00 | 118.50 | 62,535 |
2021-07-27 | 119.00 | 120.00 | 120.00 | 119.00 | 23,721 |
2021-07-26 | 119.00 | 119.00 | 119.00 | 119.00 | 36,264 |
2021-07-23 | 119.00 | 119.00 | 119.00 | 119.00 | 55,078 |
2021-07-22 | 121.00 | 121.00 | 119.00 | 119.00 | 111,868 |
2021-07-21 | 119.50 | 120.00 | 120.00 | 121.00 | 52,925 |
2021-07-20 | 119.00 | 119.50 | 119.00 | 119.50 | 535,305 |
2021-07-19 | 123.50 | 123.50 | 118.00 | 119.00 | 192,292 |
2021-07-16 | 123.50 | 125.00 | 122.00 | 125.00 | 14,350 |
2021-07-15 | 125.00 | 125.50 | 123.50 | 123.50 | 44,272 |
2021-07-14 | 130.00 | 130.00 | 124.50 | 125.00 | 129,207 |
2021-07-13 | 131.50 | 128.00 | 128.00 | 130.00 | 49,325 |
2021-07-12 | 131.50 | 131.50 | 131.50 | 131.50 | 31,551 |
2021-07-09 | 131.50 | 131.50 | 131.50 | 131.50 | 7,368 |
2021-07-08 | 131.50 | 131.50 | 131.50 | 131.50 | 37,973 |
2021-07-07 | 130.00 | 131.50 | 130.00 | 131.50 | 141,126 |
2021-07-06 | 128.00 | 131.00 | 128.00 | 130.00 | 132,253 |
2021-07-05 | 125.50 | 128.00 | 125.50 | 128.00 | 121,794 |
2021-07-02 | 125.50 | 125.50 | 125.50 | 125.50 | 15,784 |
2021-07-01 | 125.50 | 125.50 | 125.50 | 125.50 | 17,451 |
2021-06-30 | 126.50 | 126.50 | 125.50 | 125.50 | 40,075 |
2021-06-29 | 129.50 | 129.50 | 126.00 | 126.50 | 102,541 |
2021-06-28 | 129.00 | 132.00 | 132.00 | 129.50 | 217,695 |
2021-06-25 | 130.00 | 130.50 | 127.00 | 127.50 | 132,846 |
2021-06-24 | 127.50 | 131.50 | 129.50 | 131.50 | 86,284 |
2021-06-23 | 127.50 | 127.50 | 127.50 | 127.50 | 18,767 |
2021-06-22 | 125.00 | 127.50 | 125.00 | 127.50 | 22,358 |
2021-06-21 | 125.50 | 125.50 | 125.00 | 125.00 | 28,448 |
2021-06-18 | 124.00 | 125.50 | 124.00 | 125.50 | 36,685 |
2021-06-17 | 124.00 | 124.00 | 124.00 | 124.00 | 30,695 |
2021-06-16 | 124.50 | 124.50 | 124.00 | 124.00 | 115,967 |
2021-06-15 | 124.50 | 124.50 | 124.50 | 124.50 | 1,884,803 |
2021-06-14 | 123.00 | 124.50 | 123.00 | 124.50 | 129,640 |
2021-06-11 | 125.00 | 125.00 | 124.00 | 124.00 | 99,892 |
2021-06-10 | 128.00 | 128.00 | 124.50 | 125.00 | 79,116 |
2021-06-09 | 128.00 | 126.00 | 126.00 | 128.00 | 4,750 |
2021-06-08 | 128.50 | 128.50 | 126.50 | 128.00 | 239,158 |
2021-06-07 | 129.00 | 129.50 | 128.50 | 128.50 | 274,880 |
2021-06-04 | 131.00 | 131.00 | 129.00 | 129.00 | 47,426 |
2021-06-03 | 128.00 | 131.00 | 128.00 | 131.00 | 267,219 |
2021-06-02 | 132.50 | 132.50 | 130.00 | 131.50 | 217,755 |
2021-06-01 | 133.50 | 134.50 | 131.00 | 131.00 | 1,109,224 |
2021-05-28 | 134.50 | 134.50 | 133.50 | 133.50 | 147,374 |
2021-05-27 | 130.50 | 137.50 | 130.50 | 134.50 | 199,495 |
2021-05-26 | 130.50 | 130.50 | 130.50 | 130.50 | 50,499 |
2021-05-25 | 133.00 | 130.00 | 130.00 | 130.00 | 210,552 |
2021-05-24 | 126.00 | 133.50 | 126.00 | 133.00 | 76,376 |
2021-05-21 | 127.00 | 127.00 | 126.00 | 126.00 | 43,798 |
2021-05-20 | 125.00 | 127.50 | 125.00 | 125.00 | 140,946 |
2021-05-19 | 127.00 | 125.00 | 125.00 | 125.00 | 276,249 |
2021-05-18 | 126.00 | 126.00 | 126.00 | 126.00 | 128,331 |
2021-05-17 | 126.50 | 128.00 | 128.00 | 126.00 | 121,017 |
2021-05-14 | 129.00 | 128.00 | 126.00 | 126.50 | 172,513 |
2021-05-13 | 132.50 | 132.50 | 128.00 | 129.00 | 139,626 |
2021-05-12 | 128.00 | 135.00 | 128.00 | 132.50 | 156,527 |
2021-05-11 | 135.00 | 135.00 | 130.00 | 130.00 | 275,972 |
2021-05-10 | 124.50 | 129.50 | 124.00 | 129.50 | 354,279 |
2021-05-07 | 124.50 | 123.50 | 123.50 | 124.50 | 842,255 |
2021-05-06 | 125.50 | 127.00 | 127.00 | 127.00 | 670,438 |
2021-05-05 | 125.50 | 127.00 | 124.00 | 125.50 | 99,393 |
2021-05-04 | 128.00 | 128.00 | 123.50 | 125.50 | 107,770 |
2021-04-30 | 129.00 | 129.00 | 123.50 | 125.00 | 143,339 |
2021-04-29 | 124.50 | 124.50 | 124.00 | 124.00 | 288,149 |
2021-04-28 | 124.50 | 123.00 | 123.00 | 124.50 | 141,155 |
2021-04-27 | 128.00 | 124.00 | 124.00 | 124.50 | 79,255 |
2021-04-26 | 128.00 | 130.00 | 126.00 | 130.00 | 84,952 |
2021-04-23 | 128.50 | 128.50 | 128.00 | 128.00 | 3,487,824 |
2021-04-22 | 131.00 | 131.00 | 128.50 | 128.50 | 58,824 |
2021-04-21 | 131.00 | 133.00 | 133.00 | 133.00 | 118,635 |
2021-04-20 | 130.00 | 133.00 | 130.00 | 133.00 | 155,588 |
2021-04-19 | 132.50 | 128.00 | 128.00 | 128.00 | 93,810 |
2021-04-16 | 133.00 | 133.00 | 132.50 | 132.50 | 149,964 |
2021-04-15 | 130.00 | 133.50 | 130.00 | 130.00 | 91,012 |
2021-04-14 | 135.00 | 137.00 | 130.50 | 135.00 | 84,933 |
2021-04-13 | 137.50 | 139.00 | 134.00 | 139.00 | 134,440 |
2021-04-12 | 139.50 | 142.00 | 137.50 | 137.50 | 144,371 |
2021-04-09 | 141.00 | 142.00 | 142.00 | 139.50 | 80,800 |
2021-04-08 | 139.50 | 142.00 | 138.00 | 142.00 | 91,692 |
2021-04-07 | 137.50 | 140.00 | 137.00 | 139.50 | 424,038 |
2021-04-06 | 140.00 | 140.00 | 136.00 | 136.00 | 102,753 |
2021-04-01 | 137.50 | 140.00 | 139.00 | 139.00 | 1,038,933 |
2021-03-31 | 137.50 | 139.00 | 137.00 | 137.50 | 194,717 |
2021-03-30 | 128.00 | 139.00 | 128.00 | 137.50 | 198,849 |
2021-03-29 | 130.50 | 134.00 | 134.00 | 134.00 | 72,511 |
2021-03-26 | 128.50 | 132.00 | 129.50 | 130.50 | 63,718 |
2021-03-25 | 132.00 | 132.00 | 128.50 | 128.50 | 77,590 |
2021-03-24 | 127.00 | 132.00 | 125.00 | 128.50 | 84,836 |
2021-03-23 | 128.00 | 129.00 | 123.00 | 129.00 | 1,790,288 |
2021-03-22 | 126.00 | 124.50 | 122.00 | 124.50 | 1,597,514 |
2021-03-19 | 128.00 | 130.00 | 126.00 | 126.00 | 73,674 |
2021-03-18 | 128.00 | 128.00 | 127.00 | 127.00 | 113,544 |
2021-03-17 | 128.00 | 128.00 | 127.00 | 127.00 | 328,562 |
2021-03-16 | 122.50 | 124.50 | 122.50 | 124.50 | 398,558 |
2021-03-15 | 122.00 | 127.00 | 122.00 | 122.50 | 518,479 |
2021-03-12 | 127.50 | 128.00 | 125.00 | 125.50 | 353,551 |
2021-03-11 | 129.00 | 130.00 | 125.00 | 127.50 | 521,045 |
2021-03-10 | 134.00 | 137.00 | 130.00 | 130.00 | 294,947 |
2021-03-09 | 136.50 | 134.00 | 134.00 | 134.00 | 486,398 |
2021-03-08 | 145.00 | 145.00 | 135.00 | 136.50 | 87,599 |
2021-03-05 | 140.50 | 140.50 | 137.00 | 138.50 | 105,955 |
2021-03-04 | 147.00 | 147.00 | 138.50 | 140.50 | 325,912 |
2021-03-03 | 140.00 | 144.50 | 140.00 | 140.00 | 263,375 |
2021-03-02 | 132.00 | 140.00 | 137.00 | 140.00 | 466,744 |
2021-03-01 | 130.00 | 134.00 | 127.00 | 134.00 | 350,836 |
2021-02-26 | 131.00 | 131.50 | 127.00 | 127.00 | 312,869 |
2021-02-25 | 135.00 | 139.00 | 135.00 | 139.00 | 449,661 |
2021-02-24 | 143.00 | 143.00 | 137.00 | 142.00 | 173,160 |
2021-02-23 | 138.00 | 145.00 | 140.00 | 144.00 | 762,284 |
2021-02-22 | 135.00 | 140.00 | 135.50 | 140.00 | 759,826 |
2021-02-19 | 137.00 | 137.00 | 134.00 | 137.00 | 346,613 |
2021-02-18 | 142.00 | 142.00 | 132.00 | 132.00 | 169,106 |
2021-02-17 | 145.00 | 145.00 | 140.00 | 140.00 | 369,789 |
2021-02-16 | 130.00 | 145.00 | 130.00 | 140.00 | 1,414,808 |
2021-02-15 | 125.50 | 137.00 | 130.00 | 135.00 | 994,553 |
2021-02-12 | 116.50 | 119.00 | 116.50 | 119.00 | 134,401 |
2021-02-11 | 121.00 | 118.00 | 115.50 | 116.50 | 147,797 |
2021-02-10 | 124.00 | 124.00 | 120.50 | 121.00 | 201,300 |
2021-02-09 | 125.50 | 126.00 | 120.50 | 126.00 | 340,997 |
2021-02-08 | 121.00 | 132.50 | 119.50 | 126.00 | 542,416 |
2021-02-05 | 104.00 | 115.00 | 114.00 | 115.00 | 1,488,578 |
2021-02-04 | 101.00 | 105.00 | 101.00 | 104.00 | 165,722 |
2021-02-03 | 102.00 | 103.00 | 102.00 | 102.50 | 696,179 |
2021-02-02 | 103.50 | 103.00 | 103.00 | 103.00 | 159,871 |
2021-02-01 | 102.50 | 105.00 | 102.00 | 103.50 | 277,004 |
2021-01-29 | 99.00 | 103.00 | 99.00 | 102.50 | 528,376 |
2021-01-28 | 102.00 | 103.00 | 101.00 | 101.00 | 90,225 |
2021-01-27 | 105.00 | 105.00 | 100.00 | 100.00 | 1,277,977 |
2021-01-26 | 94.00 | 103.00 | 99.50 | 103.00 | 572,286 |
2021-01-25 | 92.50 | 94.00 | 93.00 | 94.00 | 206,725 |
2021-01-22 | 93.00 | 93.00 | 93.00 | 92.50 | 95,248 |
2021-01-21 | 92.50 | 92.50 | 90.00 | 92.50 | 178,248 |
2021-01-20 | 87.50 | 88.00 | 87.50 | 88.00 | 75,982 |
2021-01-19 | 87.50 | 90.00 | 86.00 | 89.00 | 22,670 |
2021-01-18 | 90.00 | 90.00 | 86.00 | 87.50 | 770,424 |
2021-01-15 | 89.00 | 86.00 | 86.00 | 86.00 | 178,188 |
2021-01-14 | 90.00 | 90.00 | 88.00 | 89.00 | 61,096 |
2021-01-13 | 89.00 | 89.00 | 89.00 | 89.00 | 85,988 |
2021-01-12 | 89.00 | 90.00 | 90.00 | 90.00 | 662,536 |
2021-01-11 | 90.00 | 92.50 | 89.00 | 89.00 | 206,407 |
2021-01-08 | 91.00 | 92.00 | 90.00 | 92.00 | 337,654 |
2021-01-07 | 88.00 | 88.50 | 88.00 | 88.50 | 102,675 |
2021-01-06 | 84.50 | 89.50 | 84.50 | 88.00 | 109,240 |
2021-01-05 | 86.00 | 87.00 | 85.00 | 85.00 | 105,779 |
2021-01-04 | 87.50 | 85.00 | 85.00 | 88.00 | 94,986 |
2020-12-31 | 88.00 | 89.00 | 87.00 | 87.50 | 28,933 |
2020-12-30 | 85.00 | 88.00 | 85.00 | 88.00 | 60,353 |
2020-12-29 | 82.50 | 85.00 | 82.00 | 85.00 | 92,873 |
2020-12-24 | 85.00 | 85.00 | 83.00 | 82.50 | 9,957 |
2020-12-23 | 78.50 | 81.50 | 78.50 | 81.50 | 71,235 |
2020-12-22 | 76.50 | 78.50 | 75.00 | 78.50 | 60,075 |
2020-12-21 | 83.50 | 76.00 | 76.00 | 76.00 | 104,388 |
2020-12-18 | 83.50 | 85.00 | 85.00 | 83.50 | 48,339 |
2020-12-17 | 81.50 | 83.00 | 83.00 | 83.50 | 26,776 |
2020-12-16 | 78.00 | 82.00 | 82.00 | 82.00 | 62,556 |
2020-12-15 | 79.00 | 80.00 | 80.00 | 80.00 | 143,478 |
2020-12-14 | 86.00 | 79.50 | 79.50 | 79.50 | 116,789 |
2020-12-11 | 88.50 | 86.50 | 85.00 | 86.00 | 81,943 |
2020-12-10 | 92.00 | 91.50 | 89.00 | 89.00 | 59,608 |
2020-12-09 | 95.00 | 95.00 | 92.00 | 92.00 | 146,107 |
2020-12-08 | 91.00 | 93.50 | 91.00 | 92.00 | 58,251 |
2020-12-07 | 93.00 | 90.00 | 90.00 | 93.50 | 55,373 |
2020-12-04 | 92.50 | 93.00 | 93.00 | 93.00 | 129,324 |
2020-12-03 | 92.50 | 93.00 | 92.50 | 92.50 | 175,506 |
2020-12-02 | 89.00 | 93.00 | 91.00 | 92.00 | 214,875 |
2020-12-01 | 88.50 | 90.00 | 89.00 | 89.50 | 110,266 |
2020-11-30 | 90.00 | 90.00 | 88.00 | 88.50 | 63,692 |
2020-11-27 | 87.00 | 90.00 | 90.00 | 90.00 | 161,038 |
2020-11-26 | 89.50 | 89.50 | 84.50 | 87.00 | 170,353 |
2020-11-25 | 95.50 | 91.00 | 89.00 | 89.00 | 356,757 |
2020-11-24 | 95.50 | 96.00 | 92.00 | 92.00 | 219,503 |
2020-11-23 | 88.50 | 96.50 | 95.00 | 95.00 | 164,264 |
2020-11-20 | 89.50 | 92.00 | 88.00 | 88.00 | 182,224 |
2020-11-19 | 92.50 | 90.50 | 89.50 | 90.00 | 51,859 |
2020-11-18 | 88.00 | 91.00 | 88.00 | 91.00 | 210,912 |
2020-11-17 | 94.00 | 92.00 | 89.50 | 92.00 | 257,970 |
2020-11-16 | 94.00 | 97.00 | 93.00 | 96.00 | 637,095 |
2020-11-13 | 83.50 | 95.50 | 83.50 | 95.50 | 1,409,943 |
2020-11-12 | 88.00 | 88.00 | 84.00 | 84.00 | 94,680 |
2020-11-11 | 85.00 | 88.00 | 85.00 | 87.00 | 246,988 |
2020-11-10 | 72.00 | 89.50 | 86.00 | 86.50 | 601,865 |
2020-11-09 | 57.00 | 73.00 | 57.00 | 72.00 | 754,045 |
2020-11-06 | 53.50 | 57.00 | 53.50 | 57.00 | 996,391 |
2020-11-05 | 53.00 | 53.50 | 53.00 | 53.50 | 159,031 |
2020-11-04 | 53.00 | 53.00 | 51.00 | 53.00 | 22,066 |
2020-11-03 | 53.00 | 53.00 | 53.00 | 53.00 | 65,205 |
2020-11-02 | 54.50 | 54.50 | 53.00 | 53.00 | 253,069 |
2020-10-30 | 55.00 | 56.00 | 55.00 | 56.00 | 33,746 |
2020-10-29 | 55.00 | 55.00 | 55.00 | 55.00 | 70,124 |
2020-10-28 | 56.00 | 56.00 | 55.00 | 55.00 | 46,199 |
2020-10-27 | 56.00 | 57.00 | 57.00 | 57.00 | 84,053 |
2020-10-26 | 57.00 | 57.00 | 56.00 | 56.00 | 68,773 |
2020-10-23 | 57.00 | 57.00 | 57.00 | 57.00 | 176,413 |
2020-10-22 | 57.00 | 57.00 | 57.00 | 57.00 | 56,781 |
2020-10-21 | 57.00 | 57.00 | 56.50 | 57.00 | 26,091 |
2020-10-20 | 57.00 | 57.00 | 57.00 | 57.00 | 102,914 |
2020-10-16 | 57.00 | 57.00 | 57.00 | 57.00 | 45,608 |
2020-10-15 | 59.00 | 59.00 | 58.00 | 58.00 | 23,390 |
2020-10-14 | 60.00 | 60.00 | 58.00 | 58.00 | 126,175 |
2020-10-13 | 61.00 | 60.00 | 58.00 | 60.00 | 101,432 |
2020-10-12 | 61.00 | 62.00 | 62.00 | 62.00 | 81,465 |
2020-10-09 | 60.00 | 62.50 | 62.00 | 61.00 | 469,165 |
2020-10-08 | 60.00 | 60.00 | 60.00 | 60.00 | 135,139 |
2020-10-07 | 60.50 | 61.00 | 60.00 | 60.00 | 250,610 |
2020-10-06 | 60.50 | 60.50 | 60.00 | 60.50 | 103,395 |
2020-10-05 | 60.50 | 60.50 | 60.50 | 60.50 | 249,350 |
2020-10-02 | 60.50 | 60.50 | 60.50 | 60.50 | 13,854 |
2020-10-01 | 60.00 | 60.00 | 60.00 | 60.00 | 57,973 |
2020-09-30 | 57.50 | 60.00 | 57.50 | 60.00 | 168,602 |
2020-09-29 | 58.00 | 58.00 | 57.50 | 57.50 | 85,028 |
2020-09-28 | 58.50 | 58.00 | 55.00 | 58.00 | 381,283 |
2020-09-25 | 58.50 | 58.50 | 58.50 | 58.50 | 1,750 |
2020-09-24 | 58.00 | 61.00 | 57.00 | 57.00 | 64,608 |
2020-09-23 | 55.00 | 58.00 | 55.00 | 58.00 | 37,615 |
2020-09-22 | 54.50 | 55.00 | 53.50 | 55.00 | 244,101 |
2020-09-21 | 65.00 | 64.50 | 54.50 | 56.50 | 570,047 |
2020-09-18 | 67.00 | 67.00 | 65.00 | 65.00 | 228,280 |
2020-09-17 | 67.00 | 67.00 | 67.00 | 67.00 | 26,787 |
2020-09-16 | 66.50 | 67.00 | 66.50 | 67.00 | 4,505 |
2020-09-15 | 66.50 | 66.50 | 66.50 | 66.50 | 6,090 |
2020-09-14 | 66.50 | 67.50 | 67.50 | 66.50 | 20,103 |
2020-09-11 | 66.50 | 66.50 | 66.50 | 66.50 | 10,562 |
2020-09-10 | 67.00 | 68.50 | 62.00 | 68.50 | 128,186 |
2020-09-09 | 71.00 | 71.00 | 68.50 | 68.50 | 35,604 |
2020-09-08 | 68.50 | 71.00 | 68.50 | 71.00 | 278,367 |
2020-09-07 | 68.00 | 68.50 | 68.00 | 68.50 | 60,302 |
2020-09-04 | 68.00 | 68.00 | 68.00 | 68.00 | 43,745 |
2020-09-03 | 68.00 | 68.00 | 68.00 | 68.00 | 25,788 |
2020-09-02 | 68.00 | 68.00 | 68.00 | 68.00 | 36,571 |
2020-09-01 | 68.00 | 68.50 | 68.00 | 68.00 | 27,194 |
2020-08-28 | 66.00 | 67.00 | 66.00 | 67.00 | 37,227 |
2020-08-27 | 70.00 | 70.00 | 65.50 | 66.00 | 51,256 |
2020-08-26 | 66.00 | 70.00 | 66.00 | 70.00 | 387,455 |
2020-08-25 | 62.00 | 66.00 | 62.00 | 66.00 | 150,012 |
2020-08-24 | 64.50 | 60.00 | 60.00 | 62.00 | 159,457 |
2020-08-21 | 65.00 | 65.00 | 64.50 | 64.50 | 43,730 |
2020-08-20 | 67.00 | 67.00 | 65.00 | 65.00 | 50,042 |
2020-08-19 | 68.50 | 65.00 | 65.00 | 67.00 | 51,048 |
2020-08-18 | 70.00 | 70.00 | 68.50 | 68.50 | 27,809 |
2020-08-17 | 70.00 | 70.00 | 70.00 | 70.00 | 22,960 |
2020-08-14 | 72.00 | 72.00 | 70.00 | 70.00 | 494,562 |
2020-08-13 | 69.00 | 72.00 | 69.00 | 72.00 | 45,991 |
2020-08-12 | 67.50 | 69.00 | 67.50 | 69.00 | 119,927 |
2020-08-11 | 69.00 | 69.00 | 66.50 | 67.50 | 163,509 |
2020-08-10 | 68.50 | 70.00 | 68.50 | 69.00 | 162,627 |
2020-08-07 | 68.50 | 68.50 | 68.50 | 68.50 | 41,487 |
2020-08-06 | 67.50 | 68.50 | 67.50 | 68.50 | 25,027 |
2020-08-05 | 65.50 | 67.50 | 65.50 | 67.50 | 183,018 |
2020-08-04 | 63.50 | 65.50 | 63.50 | 65.50 | 79,464 |
2020-08-03 | 71.50 | 71.50 | 63.00 | 63.00 | 119,566 |
2020-07-31 | 72.00 | 72.00 | 71.50 | 71.50 | 42,824 |
2020-07-30 | 73.50 | 73.50 | 71.00 | 73.50 | 57,106 |
2020-07-29 | 75.50 | 75.50 | 73.50 | 73.50 | 49,113 |
2020-07-28 | 74.50 | 75.50 | 74.50 | 75.50 | 94,173 |
2020-07-27 | 70.50 | 73.50 | 70.50 | 73.50 | 162,889 |
2020-07-24 | 70.00 | 70.00 | 69.00 | 69.50 | 100,111 |
2020-07-23 | 77.50 | 74.00 | 72.00 | 70.00 | 91,924 |
2020-07-22 | 77.50 | 77.50 | 77.50 | 77.50 | 39,301 |
2020-07-21 | 79.50 | 79.50 | 77.50 | 77.50 | 34,903 |
2020-07-20 | 83.50 | 83.50 | 79.50 | 83.50 | 45,969 |
2020-07-17 | 84.00 | 84.00 | 83.50 | 83.50 | 8,686 |
2020-07-16 | 85.50 | 85.50 | 84.00 | 84.00 | 516,795 |
2020-07-15 | 83.00 | 86.00 | 83.00 | 85.50 | 99,810 |
2020-07-14 | 85.50 | 85.50 | 81.50 | 83.00 | 124,095 |
2020-07-13 | 85.50 | 84.00 | 84.00 | 85.50 | 29,072 |
2020-07-10 | 86.50 | 86.50 | 83.50 | 85.50 | 77,021 |
2020-07-09 | 88.50 | 88.50 | 86.50 | 86.50 | 69,524 |
2020-07-08 | 89.00 | 89.00 | 87.00 | 88.50 | 108,171 |
2020-07-07 | 94.00 | 94.00 | 88.50 | 89.00 | 84,651 |
2020-07-06 | 95.00 | 95.00 | 95.00 | 95.00 | 141,395 |
2020-07-03 | 95.00 | 95.00 | 95.00 | 95.00 | 134,398 |
2020-07-02 | 99.00 | 99.00 | 94.00 | 94.50 | 142,438 |
2020-07-01 | 101.00 | 101.00 | 99.00 | 99.00 | 39,468 |
2020-06-30 | 101.00 | 101.00 | 101.00 | 101.00 | 19,801 |
2020-06-29 | 101.00 | 98.00 | 98.00 | 101.00 | 87,927 |
2020-06-26 | 102.00 | 102.00 | 101.00 | 102.00 | 114,464 |
2020-06-25 | 103.50 | 103.50 | 102.00 | 103.50 | 192,934 |
2020-06-24 | 110.50 | 110.50 | 103.50 | 110.50 | 111,971 |
2020-06-23 | 104.50 | 112.00 | 110.00 | 110.50 | 597,337 |
2020-06-22 | 100.00 | 106.00 | 104.50 | 104.50 | 425,857 |
2020-06-19 | 98.50 | 100.00 | 98.50 | 100.00 | 121,864 |
2020-06-18 | 98.50 | 98.50 | 98.50 | 98.50 | 123,705 |
2020-06-17 | 98.00 | 98.50 | 98.00 | 98.00 | 63,272 |
2020-06-16 | 95.00 | 98.00 | 98.00 | 98.00 | 287,382 |
2020-06-15 | 94.00 | 95.00 | 91.00 | 95.00 | 73,966 |
2020-06-12 | 92.00 | 96.00 | 82.50 | 92.00 | 316,047 |
2020-06-11 | 98.00 | 93.00 | 92.00 | 92.00 | 154,238 |
2020-06-10 | 98.00 | 98.00 | 98.00 | 98.00 | 129,528 |
2020-06-09 | 101.00 | 101.50 | 97.50 | 98.50 | 133,828 |
2020-06-08 | 97.50 | 105.00 | 102.00 | 101.00 | 451,319 |
2020-06-05 | 97.50 | 105.00 | 97.50 | 97.50 | 134,796 |
2020-06-04 | 97.50 | 97.00 | 97.00 | 97.50 | 149,666 |
2020-06-03 | 96.50 | 97.50 | 96.50 | 97.50 | 284,592 |
2020-06-02 | 98.00 | 98.00 | 96.50 | 96.50 | 242,709 |
2020-06-01 | 94.00 | 103.00 | 97.50 | 98.00 | 503,184 |
2020-05-29 | 83.50 | 96.50 | 83.50 | 83.50 | 869,811 |
2020-05-28 | 80.00 | 83.50 | 80.00 | 83.50 | 767,906 |
2020-05-27 | 76.50 | 80.00 | 76.50 | 76.50 | 348,537 |
2020-05-26 | 72.00 | 78.00 | 78.00 | 76.50 | 210,340 |
2020-05-22 | 73.00 | 74.00 | 70.00 | 74.00 | 55,078 |
2020-05-21 | 72.50 | 74.00 | 72.50 | 74.00 | 39,079 |
2020-05-20 | 72.50 | 72.50 | 72.50 | 72.50 | 24,774 |
2020-05-19 | 71.00 | 74.00 | 72.00 | 72.50 | 34,258 |
2020-05-18 | 66.50 | 71.00 | 66.50 | 71.00 | 94,728 |
2020-05-15 | 69.50 | 69.50 | 66.50 | 66.50 | 114,741 |
2020-05-14 | 70.00 | 70.50 | 69.50 | 69.50 | 82,417 |
2020-05-13 | 77.00 | 72.00 | 70.00 | 70.00 | 195,906 |
2020-05-12 | 77.50 | 77.50 | 77.50 | 77.50 | 19,407 |
2020-05-11 | 77.50 | 77.50 | 77.50 | 77.50 | 29,628 |
2020-05-07 | 82.50 | 80.00 | 80.00 | 77.50 | 61,405 |
2020-05-06 | 82.50 | 82.50 | 82.50 | 82.50 | 78,594 |
2020-05-05 | 82.50 | 82.50 | 82.50 | 82.50 | 55,033 |
2020-05-04 | 83.50 | 83.00 | 83.00 | 82.50 | 190,579 |
2020-05-01 | 86.50 | 86.50 | 83.50 | 83.50 | 162,947 |
2020-04-30 | 80.00 | 86.50 | 80.00 | 80.00 | 181,926 |
2020-04-29 | 80.00 | 80.00 | 80.00 | 80.00 | 159,198 |
2020-04-28 | 80.00 | 80.00 | 80.00 | 80.00 | 163,648 |
2020-04-27 | 78.50 | 80.00 | 78.50 | 80.00 | 130,723 |
2020-04-24 | 77.00 | 78.50 | 77.00 | 78.50 | 23,387 |
2020-04-23 | 76.50 | 77.00 | 75.50 | 77.00 | 77,497 |
2020-04-22 | 77.00 | 77.50 | 76.50 | 77.00 | 33,409 |
2020-04-21 | 79.00 | 79.00 | 75.50 | 77.00 | 455,005 |
2020-04-20 | 77.50 | 80.00 | 77.50 | 79.00 | 944,969 |
2020-04-17 | 74.50 | 77.50 | 75.00 | 77.50 | 302,501 |
2020-04-16 | 75.50 | 75.50 | 74.50 | 74.50 | 310,622 |
2020-04-15 | 77.50 | 77.50 | 75.50 | 75.50 | 252,543 |
2020-04-14 | 74.00 | 80.50 | 74.00 | 74.00 | 148,897 |
2020-04-09 | 69.50 | 74.00 | 69.50 | 74.00 | 489,951 |
2020-04-08 | 70.50 | 70.50 | 70.50 | 70.50 | 342,221 |
2020-04-07 | 71.00 | 71.00 | 70.50 | 71.50 | 420,000 |
2020-04-06 | 73.00 | 73.00 | 71.50 | 73.00 | 459,781 |
2020-04-03 | 68.00 | 69.00 | 68.00 | 68.00 | 5,980 |
2020-04-03 | 68.00 | 73.00 | 66.00 | 73.00 | 77,385 |
2020-04-02 | 68.00 | 68.00 | 68.00 | 68.00 | 202,903 |
2020-04-02 | 68.00 | 68.00 | 68.00 | 68.00 | 193,588 |
2020-04-01 | 68.00 | 68.00 | 68.00 | 68.00 | 146,410 |
2020-04-01 | 68.00 | 68.00 | 68.00 | 68.00 | 128,520 |
2020-03-31 | 66.00 | 66.50 | 66.00 | 66.00 | 414,102 |
2020-03-30 | 65.50 | 67.00 | 65.50 | 66.50 | 165,260 |
2020-03-27 | 57.50 | 66.50 | 57.50 | 56.00 | 429,751 |
2020-03-26 | 47.00 | 53.50 | 47.00 | 47.00 | 228,913 |
2020-03-25 | 48.50 | 48.50 | 47.00 | 48.50 | 161,086 |
2020-03-24 | 48.50 | 49.00 | 48.50 | 48.50 | 37,262 |
2020-03-23 | 51.50 | 52.00 | 50.00 | 51.50 | 62,874 |
2020-03-20 | 59.00 | 61.50 | 59.00 | 59.00 | 128,014 |
2020-03-19 | 58.00 | 59.00 | 58.00 | 58.00 | 706,058 |
2020-03-18 | 55.50 | 56.00 | 55.50 | 55.50 | 210,553 |
2020-03-17 | 69.00 | 74.50 | 57.50 | 82.00 | 111,444 |
2020-03-16 | 122.50 | 122.50 | 90.50 | 125.00 | 77,256 |
2020-03-13 | 125.00 | 125.00 | 125.00 | 127.00 | 19,485 |
2020-03-12 | 130.00 | 130.00 | 130.00 | 132.50 | 13,943 |
2020-03-11 | 133.00 | 133.00 | 131.50 | 133.00 | 28,737 |
2020-03-10 | 145.00 | 145.00 | 135.50 | 145.00 | 27,350 |
2020-03-09 | 146.50 | 146.50 | 144.00 | 148.50 | 30,835 |
2020-03-06 | 146.00 | 148.50 | 141.50 | 148.50 | 204,691 |
2020-03-05 | 165.00 | 160.00 | 147.50 | 165.00 | 106,307 |
2020-03-04 | 170.00 | 170.00 | 165.00 | 170.00 | 24,262 |
2020-03-03 | 177.00 | 177.00 | 174.50 | 177.00 | 17,840 |
2020-03-02 | 177.00 | 177.00 | 177.00 | 177.00 | 16,194 |
2020-02-28 | 175.00 | 177.50 | 171.50 | 184.00 | 21,881 |
2020-02-27 | 184.00 | 184.00 | 184.00 | 186.50 | 15,105 |
2020-02-26 | 192.50 | 192.50 | 186.50 | 192.50 | 8,210 |
2020-02-25 | 192.50 | 192.50 | 192.50 | 192.50 | 15,885 |
2020-02-24 | 204.00 | 204.00 | 192.50 | 204.00 | 193,307 |
2020-02-21 | 205.00 | 205.00 | 204.00 | 204.00 | 38,577 |
2020-02-20 | 203.50 | 205.00 | 203.50 | 205.00 | 17,707 |
2020-02-19 | 197.50 | 203.50 | 197.50 | 203.50 | 31,424 |
2020-02-18 | 197.50 | 197.50 | 197.50 | 197.50 | 8,476 |
2020-02-17 | 197.50 | 197.50 | 197.50 | 197.50 | 30,807 |
2020-02-14 | 195.00 | 197.50 | 195.00 | 197.50 | 41,501 |
2020-02-13 | 190.50 | 195.00 | 190.50 | 195.00 | 127,774 |
2020-02-12 | 190.00 | 190.00 | 190.00 | 190.00 | 56,394 |
2020-02-11 | 190.00 | 190.00 | 190.00 | 190.00 | 4,174 |
2020-02-10 | 190.00 | 190.00 | 190.00 | 190.00 | 42,170 |
2020-02-07 | 190.00 | 190.00 | 190.00 | 190.00 | 12,394 |
2020-02-06 | 190.00 | 190.00 | 190.00 | 190.00 | 12,009 |
2020-02-05 | 190.00 | 190.00 | 190.00 | 190.00 | 22,532 |
2020-02-04 | 188.50 | 190.00 | 188.50 | 190.00 | 5,956 |
2020-02-03 | 188.50 | 188.50 | 188.50 | 188.50 | 27,345 |
2020-01-31 | 188.50 | 188.50 | 188.50 | 188.50 | 20,523 |
2020-01-30 | 186.00 | 188.50 | 186.00 | 188.50 | 1,485 |
2020-01-29 | 180.00 | 190.50 | 186.00 | 186.00 | 14,682 |
2020-01-28 | 172.50 | 180.00 | 170.00 | 180.00 | 157,456 |
2020-01-27 | 185.00 | 173.00 | 173.00 | 176.00 | 140,909 |
2020-01-24 | 183.50 | 187.50 | 183.50 | 185.00 | 58,008 |
2020-01-23 | 183.50 | 187.00 | 187.00 | 183.50 | 4,977 |
2020-01-22 | 190.50 | 190.50 | 182.50 | 183.50 | 68,051 |
2020-01-21 | 195.00 | 192.00 | 192.00 | 190.50 | 12,169 |
2020-01-20 | 195.00 | 195.00 | 195.00 | 195.00 | 23,933 |
2020-01-17 | 195.00 | 195.00 | 195.00 | 195.00 | 41,312 |
2020-01-16 | 195.00 | 195.00 | 195.00 | 195.00 | 8,539 |
2020-01-15 | 194.00 | 195.00 | 194.00 | 195.00 | 49,936 |
2020-01-14 | 197.50 | 197.50 | 192.50 | 194.00 | 60,922 |
2020-01-13 | 185.00 | 197.50 | 185.00 | 197.50 | 176,379 |
2020-01-10 | 219.50 | 219.50 | 217.50 | 217.50 | 12,198 |
2020-01-09 | 219.50 | 219.50 | 219.50 | 219.50 | 3,674 |
2020-01-08 | 219.50 | 219.50 | 219.50 | 219.50 | 910 |
2020-01-07 | 219.50 | 219.50 | 219.50 | 219.50 | 2,721 |
2020-01-06 | 219.50 | 219.50 | 219.50 | 219.50 | 166,264 |
2020-01-03 | 222.50 | 222.50 | 219.50 | 219.50 | 26,228 |
2020-01-02 | 218.50 | 221.00 | 221.00 | 222.50 | 14,317 |
2019-12-31 | 217.50 | 217.50 | 217.50 | 217.50 | 14,914 |
2019-12-30 | 214.00 | 217.50 | 214.00 | 217.50 | 14,796 |
2019-12-27 | 214.00 | 214.00 | 214.00 | 214.00 | 528 |
2019-12-24 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
2019-12-23 | 212.50 | 214.00 | 212.50 | 214.00 | 12,570 |
2019-12-20 | 209.50 | 212.50 | 209.50 | 212.50 | 604,463 |
2019-12-19 | 209.50 | 209.50 | 209.50 | 209.50 | 0 |
2019-12-18 | 208.00 | 209.50 | 208.00 | 209.50 | 33,695 |
2019-12-17 | 206.50 | 208.00 | 206.50 | 208.00 | 32,113 |
2019-12-16 | 206.00 | 206.50 | 206.00 | 206.50 | 25,065 |
2019-12-13 | 197.00 | 206.00 | 197.00 | 206.00 | 70,701 |
2019-12-12 | 190.50 | 197.00 | 190.50 | 197.00 | 28,972 |
2019-12-11 | 191.00 | 191.00 | 189.00 | 190.50 | 3,335 |
2019-12-10 | 191.00 | 191.00 | 191.00 | 191.00 | 8,469 |
2019-12-09 | 192.50 | 192.50 | 191.00 | 191.00 | 26,916 |
2019-12-06 | 186.50 | 194.50 | 186.50 | 186.50 | 49,000 |
2019-12-05 | 186.50 | 186.50 | 186.50 | 186.50 | 14,929 |
2019-12-04 | 182.50 | 186.50 | 182.50 | 186.50 | 141,697 |
2019-12-03 | 179.50 | 182.50 | 179.50 | 182.50 | 1,412 |
2019-12-02 | 182.00 | 182.00 | 182.00 | 182.00 | 40,024 |
2019-11-29 | 182.00 | 182.00 | 182.00 | 182.00 | 92,255 |
2019-11-28 | 181.50 | 182.00 | 180.00 | 182.00 | 772,982 |
2019-11-27 | 181.75 | 181.75 | 181.50 | 181.50 | 85,322 |
2019-11-26 | 184.00 | 184.00 | 181.00 | 181.75 | 268,891 |
2019-11-25 | 182.00 | 184.00 | 182.00 | 184.00 | 28,061 |
2019-11-22 | 185.00 | 185.00 | 180.00 | 182.00 | 6,115 |
2019-11-21 | 184.00 | 184.00 | 184.00 | 184.00 | 1,355 |
2019-11-20 | 184.00 | 184.00 | 184.00 | 184.00 | 16,561 |
2019-11-19 | 184.00 | 184.00 | 184.00 | 184.00 | 49,453 |
2019-11-18 | 184.00 | 184.00 | 184.00 | 184.00 | 28,371 |
2019-11-15 | 186.00 | 186.00 | 184.00 | 184.00 | 566,324 |
2019-11-14 | 187.50 | 187.50 | 186.00 | 186.00 | 39,707 |
2019-11-13 | 191.00 | 191.00 | 187.50 | 187.50 | 27,738 |
2019-11-12 | 192.50 | 192.50 | 192.50 | 192.50 | 8,074 |
2019-11-11 | 193.00 | 193.00 | 192.50 | 192.50 | 8,310 |
2019-11-08 | 193.00 | 193.00 | 193.00 | 193.00 | 5,335 |
2019-11-07 | 193.00 | 193.00 | 193.00 | 193.00 | 20,574 |
2019-11-06 | 194.50 | 194.50 | 193.00 | 193.00 | 15,124 |
2019-11-05 | 202.50 | 202.50 | 194.50 | 194.50 | 20,415 |
2019-11-04 | 202.50 | 202.50 | 202.50 | 202.50 | 10,067 |
2019-11-01 | 202.50 | 202.50 | 202.50 | 202.50 | 1,887 |
2019-10-31 | 202.50 | 202.50 | 202.50 | 202.50 | 0 |
2019-10-30 | 202.50 | 202.50 | 202.50 | 202.50 | 44,626 |
2019-10-29 | 202.50 | 202.50 | 202.50 | 202.50 | 1,269 |
2019-10-28 | 202.50 | 202.50 | 202.50 | 202.50 | 6,687 |
2019-10-25 | 202.50 | 202.50 | 202.50 | 202.50 | 13,375 |
2019-10-24 | 202.50 | 202.50 | 202.50 | 202.50 | 13,313 |
2019-10-23 | 206.00 | 206.00 | 202.50 | 202.50 | 15,743 |
2019-10-22 | 206.00 | 206.00 | 206.00 | 206.00 | 17,886 |
2019-10-21 | 206.00 | 206.00 | 206.00 | 206.00 | 28,145 |
2019-10-18 | 206.00 | 206.00 | 206.00 | 206.00 | 2,124 |
2019-10-17 | 206.00 | 206.00 | 206.00 | 206.00 | 27,382 |
2019-10-16 | 205.00 | 206.00 | 205.00 | 206.00 | 2,434 |
2019-10-15 | 202.50 | 205.00 | 202.50 | 205.00 | 5,690 |
2019-10-14 | 202.50 | 202.50 | 202.50 | 202.50 | 14,367 |
2019-10-11 | 205.50 | 205.50 | 202.50 | 202.50 | 79,168 |
2019-10-10 | 205.50 | 205.50 | 205.50 | 205.50 | 6,997 |
2019-10-09 | 206.00 | 206.00 | 205.50 | 205.50 | 5,869 |
2019-10-08 | 206.00 | 206.00 | 206.00 | 206.00 | 32,500 |
2019-10-07 | 206.00 | 206.00 | 206.00 | 206.00 | 76,498 |
2019-10-04 | 207.50 | 207.50 | 206.00 | 206.00 | 40,751 |
2019-10-03 | 207.50 | 207.50 | 207.50 | 207.50 | 10,755 |
2019-10-02 | 207.50 | 207.50 | 207.50 | 207.50 | 9,145 |
2019-10-01 | 208.50 | 208.50 | 207.50 | 207.50 | 0 |
2019-09-30 | 208.50 | 208.50 | 207.50 | 207.50 | 7,977 |
2019-09-27 | 208.50 | 208.50 | 208.50 | 208.50 | 9,945 |
2019-09-26 | 208.50 | 208.50 | 208.50 | 208.50 | 18,778 |
2019-09-25 | 208.50 | 208.50 | 208.50 | 208.50 | 10,748 |
2019-09-24 | 203.50 | 212.50 | 203.50 | 208.50 | 54,665 |
2019-09-23 | 203.50 | 203.50 | 203.50 | 203.50 | 5,870 |
2019-09-20 | 199.00 | 203.50 | 199.00 | 203.50 | 112,770 |
2019-09-19 | 202.50 | 199.00 | 197.50 | 199.00 | 216,159 |
2019-09-18 | 217.50 | 217.50 | 217.50 | 217.50 | 7,032 |
2019-09-17 | 217.50 | 217.50 | 217.50 | 217.50 | 8,380 |
2019-09-16 | 217.50 | 217.50 | 217.50 | 217.50 | 30,619 |
2019-09-13 | 217.50 | 217.50 | 217.50 | 217.50 | 13,138 |
2019-09-12 | 216.00 | 217.00 | 216.00 | 217.00 | 57,917 |
2019-09-11 | 215.00 | 216.00 | 215.00 | 216.00 | 2,108 |
2019-09-10 | 215.00 | 215.00 | 215.00 | 215.00 | 5,962 |
2019-09-09 | 215.00 | 215.00 | 215.00 | 215.00 | 3,929 |
2019-09-06 | 215.00 | 215.00 | 215.00 | 215.00 | 13,692 |
2019-09-05 | 215.00 | 215.00 | 215.00 | 215.00 | 24,213 |
2019-09-04 | 215.00 | 215.00 | 215.00 | 215.00 | 22,590 |
2019-09-03 | 214.00 | 215.00 | 214.00 | 215.00 | 4,459 |
2019-09-02 | 214.00 | 214.00 | 214.00 | 214.00 | 79,809 |
2019-08-30 | 213.50 | 214.00 | 213.50 | 213.50 | 9,540 |
2019-08-29 | 213.50 | 213.50 | 213.50 | 213.50 | 623 |
2019-08-28 | 213.50 | 213.50 | 213.50 | 213.50 | 1,838 |
2019-08-27 | 213.50 | 213.50 | 213.50 | 213.50 | 60,809 |
2019-08-23 | 213.50 | 213.50 | 213.50 | 213.50 | 14,362 |
2019-08-22 | 210.50 | 213.50 | 210.50 | 213.50 | 16,837 |
2019-08-21 | 208.00 | 210.50 | 208.00 | 210.50 | 45,029 |
2019-08-20 | 202.50 | 211.50 | 202.50 | 208.00 | 43,936 |
2019-08-19 | 197.00 | 201.50 | 197.00 | 201.50 | 44,383 |
2019-08-16 | 199.00 | 199.00 | 197.00 | 197.00 | 62,079 |
2019-08-15 | 199.00 | 199.50 | 199.00 | 199.00 | 76,442 |
2019-08-14 | 199.00 | 199.00 | 199.00 | 199.00 | 8,006 |
2019-08-13 | 200.00 | 200.00 | 199.00 | 199.00 | 26,808 |
2019-08-12 | 200.00 | 200.00 | 200.00 | 200.00 | 4,899 |
2019-08-09 | 201.50 | 201.50 | 200.00 | 200.00 | 5,600 |
2019-08-08 | 202.50 | 202.50 | 201.50 | 201.50 | 12,208 |
2019-08-07 | 202.50 | 202.50 | 201.50 | 202.50 | 12,159 |
2019-08-06 | 203.50 | 203.50 | 202.50 | 202.50 | 20,752 |
2019-08-05 | 206.00 | 206.00 | 206.00 | 206.00 | 765 |
2019-08-02 | 214.00 | 214.00 | 206.00 | 206.00 | 42,248 |
2019-08-01 | 215.50 | 215.50 | 214.00 | 214.00 | 7,142 |
2019-07-31 | 219.50 | 219.50 | 215.50 | 215.50 | 15,967 |
2019-07-30 | 219.50 | 219.50 | 219.50 | 219.50 | 11,481 |
2019-07-29 | 220.50 | 220.50 | 219.50 | 219.50 | 9,247 |
2019-07-26 | 220.50 | 220.50 | 217.00 | 220.50 | 2,595 |
2019-07-25 | 220.50 | 220.50 | 220.50 | 220.50 | 16,469 |
2019-07-24 | 220.50 | 220.50 | 220.50 | 220.50 | 2,801 |
2019-07-23 | 215.00 | 220.50 | 215.00 | 220.50 | 60,685 |
2019-07-22 | 216.00 | 216.00 | 215.00 | 215.00 | 52,794 |
2019-07-19 | 216.00 | 216.00 | 216.00 | 216.00 | 32,943 |
2019-07-18 | 211.50 | 216.00 | 211.50 | 216.00 | 28,652 |
2019-07-17 | 207.50 | 209.00 | 207.50 | 209.00 | 12,990 |
2019-07-16 | 207.50 | 207.50 | 207.50 | 207.50 | 455 |
2019-07-15 | 207.50 | 207.50 | 207.50 | 207.50 | 12,889 |
2019-07-12 | 207.50 | 207.50 | 207.50 | 207.50 | 10,715 |
2019-07-11 | 207.50 | 207.50 | 207.50 | 207.50 | 23,634 |
2019-07-10 | 207.50 | 207.50 | 205.00 | 207.50 | 13,776 |
2019-07-09 | 207.50 | 207.50 | 207.50 | 207.50 | 14,029 |
2019-07-08 | 207.50 | 207.50 | 207.50 | 207.50 | 16,103 |
2019-07-05 | 207.50 | 207.50 | 207.50 | 207.50 | 9,296 |
2019-07-04 | 207.50 | 207.50 | 207.50 | 207.50 | 5,297 |
2019-07-03 | 207.50 | 207.50 | 205.00 | 207.50 | 15,737 |
2019-07-02 | 206.50 | 207.50 | 206.50 | 207.50 | 10,164 |
2019-07-01 | 204.00 | 206.50 | 204.00 | 206.50 | 17,476 |
2019-06-28 | 204.00 | 204.00 | 204.00 | 204.00 | 10,634 |
2019-06-27 | 205.00 | 205.00 | 204.00 | 204.00 | 218,233 |
2019-06-26 | 205.00 | 205.00 | 205.00 | 205.00 | 382,440 |
2019-06-25 | 203.50 | 205.00 | 203.50 | 205.00 | 35,412 |
2019-06-24 | 204.00 | 205.50 | 202.50 | 203.50 | 19,037 |
2019-06-21 | 209.00 | 209.00 | 205.00 | 209.00 | 16,057 |
2019-06-20 | 209.00 | 209.00 | 209.00 | 209.00 | 24,887 |
2019-06-19 | 215.00 | 215.00 | 209.00 | 209.00 | 10,852 |
2019-06-18 | 216.00 | 216.00 | 216.00 | 216.00 | 21,588 |
2019-06-17 | 216.00 | 216.00 | 216.00 | 216.00 | 2,985 |
2019-06-14 | 217.00 | 217.00 | 216.00 | 216.00 | 1,651 |
2019-06-13 | 217.00 | 217.00 | 217.00 | 217.00 | 914 |
2019-06-12 | 217.00 | 217.00 | 217.00 | 217.00 | 21,834 |
2019-06-11 | 216.00 | 217.00 | 216.00 | 217.00 | 29,857 |
2019-06-10 | 212.50 | 216.00 | 212.50 | 216.00 | 23,809 |
2019-06-07 | 212.50 | 212.50 | 211.50 | 212.50 | 29,699 |
2019-06-06 | 212.50 | 212.50 | 212.50 | 212.50 | 14,449 |
2019-06-05 | 220.00 | 220.00 | 212.50 | 212.50 | 16,691 |
2019-06-04 | 220.50 | 220.50 | 220.00 | 220.00 | 9,796 |
2019-06-03 | 220.50 | 220.50 | 220.50 | 220.50 | 13,129 |
2019-05-31 | 220.00 | 220.50 | 220.00 | 220.00 | 14,981 |
2019-05-30 | 219.00 | 220.00 | 219.00 | 220.00 | 53,235 |
2019-05-29 | 220.00 | 221.00 | 220.00 | 221.00 | 12,710 |
2019-05-28 | 222.50 | 222.50 | 220.00 | 220.00 | 23,202 |
2019-05-24 | 223.50 | 223.50 | 222.50 | 222.50 | 35,058 |
2019-05-23 | 222.50 | 223.50 | 222.50 | 223.50 | 25,526 |
2019-05-22 | 220.00 | 222.50 | 220.00 | 222.50 | 34,411 |
2019-05-21 | 230.00 | 230.00 | 217.50 | 220.00 | 145,229 |
2019-05-20 | 230.00 | 230.00 | 230.00 | 230.00 | 44,802 |
2019-05-17 | 229.50 | 229.50 | 227.50 | 227.50 | 13,908 |
2019-05-16 | 225.00 | 229.50 | 225.00 | 229.50 | 29,126 |
2019-05-15 | 225.00 | 225.00 | 224.00 | 225.00 | 22,857 |
2019-05-14 | 224.00 | 225.00 | 224.00 | 225.00 | 58,312 |
2019-05-13 | 224.00 | 224.00 | 224.00 | 224.00 | 91,523 |
2019-05-10 | 224.00 | 224.00 | 220.00 | 224.00 | 27,899 |
2019-05-09 | 224.00 | 224.00 | 224.00 | 224.00 | 16,390 |
2019-05-08 | 224.00 | 224.00 | 224.00 | 224.00 | 9,421 |
2019-05-07 | 224.00 | 224.00 | 224.00 | 224.00 | 24,628 |
2019-05-03 | 224.00 | 224.00 | 224.00 | 224.00 | 21,830 |
2019-05-02 | 224.00 | 224.00 | 224.00 | 224.00 | 53,691 |