Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-09-27 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2022-09-26 | 748.00 | 750.00 | 748.00 | 750.00 | 425,421 |
| 2022-09-23 | 748.00 | 748.00 | 747.00 | 748.00 | 784,119 |
| 2022-09-22 | 748.00 | 749.00 | 747.00 | 748.00 | 1,542,972 |
| 2022-09-21 | 748.00 | 749.00 | 748.00 | 749.00 | 141,817 |
| 2022-09-20 | 747.00 | 748.00 | 747.00 | 747.00 | 37,111 |
| 2022-09-19 | 747.00 | 747.00 | 747.00 | 747.00 | 0 |
| 2022-09-16 | 748.00 | 748.00 | 747.00 | 747.00 | 183,980 |
| 2022-09-15 | 747.00 | 748.00 | 747.00 | 748.00 | 71,487 |
| 2022-09-14 | 747.00 | 748.00 | 747.00 | 747.00 | 290,775 |
| 2022-09-13 | 747.00 | 748.00 | 747.00 | 747.00 | 789,432 |
| 2022-09-12 | 748.00 | 749.00 | 747.00 | 748.00 | 136,552 |
| 2022-09-09 | 746.00 | 748.00 | 746.00 | 747.00 | 27,161 |
| 2022-09-08 | 747.00 | 748.00 | 747.00 | 747.00 | 231,376 |
| 2022-09-07 | 747.00 | 748.00 | 746.00 | 747.00 | 71,297 |
| 2022-09-06 | 748.00 | 748.00 | 746.00 | 748.00 | 67,483 |
| 2022-09-05 | 746.00 | 747.00 | 746.00 | 746.00 | 859,552 |
| 2022-09-02 | 748.00 | 748.00 | 746.00 | 748.00 | 18,608 |
| 2022-09-01 | 745.00 | 748.00 | 745.00 | 746.00 | 620,037 |
| 2022-08-31 | 745.00 | 746.00 | 745.00 | 745.00 | 114,337 |
| 2022-08-30 | 744.00 | 746.00 | 744.00 | 745.00 | 120,295 |
| 2022-08-29 | 745.00 | 745.00 | 745.00 | 745.00 | 0 |
| 2022-08-26 | 745.00 | 746.00 | 745.00 | 745.00 | 284,333 |
| 2022-08-25 | 746.00 | 746.00 | 745.00 | 745.00 | 39,125 |
| 2022-08-24 | 745.00 | 746.00 | 745.00 | 745.00 | 760,011 |
| 2022-08-23 | 746.00 | 746.00 | 745.00 | 745.00 | 157,580 |
| 2022-08-22 | 745.00 | 746.00 | 745.00 | 745.00 | 65,289 |
| 2022-08-19 | 745.00 | 746.00 | 745.00 | 745.00 | 90,046 |
| 2022-08-18 | 745.00 | 746.00 | 745.00 | 745.00 | 60,707 |
| 2022-08-17 | 746.00 | 746.00 | 745.00 | 746.00 | 34,871 |
| 2022-08-16 | 745.00 | 747.00 | 744.00 | 745.00 | 64,080 |
| 2022-08-15 | 744.00 | 747.00 | 744.00 | 747.00 | 45,214 |
| 2022-08-12 | 744.00 | 745.00 | 744.00 | 744.00 | 2,236,361 |
| 2022-08-11 | 744.00 | 745.00 | 744.00 | 744.00 | 31,902 |
| 2022-08-10 | 746.00 | 746.00 | 744.00 | 746.00 | 111,055 |
| 2022-08-09 | 745.00 | 746.00 | 744.00 | 745.00 | 1,365,188 |
| 2022-08-08 | 745.00 | 745.00 | 744.00 | 744.00 | 162,632 |
| 2022-08-05 | 745.00 | 746.00 | 745.00 | 745.00 | 55,423 |
| 2022-08-04 | 745.00 | 746.00 | 745.00 | 745.00 | 445,777 |
| 2022-08-03 | 745.00 | 746.00 | 745.00 | 745.00 | 205,504 |
| 2022-08-02 | 746.00 | 747.00 | 745.00 | 745.00 | 509,086 |
| 2022-08-01 | 746.00 | 748.00 | 746.00 | 746.00 | 1,190,057 |
| 2022-07-29 | 747.00 | 749.00 | 744.00 | 749.00 | 154,749 |
| 2022-07-28 | 747.00 | 747.00 | 744.00 | 746.00 | 178,588 |
| 2022-07-27 | 747.00 | 747.00 | 744.00 | 746.00 | 125,058 |
| 2022-07-26 | 746.00 | 746.00 | 743.00 | 744.00 | 110,482 |
| 2022-07-25 | 750.00 | 750.00 | 743.00 | 744.00 | 694,213 |
| 2022-07-22 | 744.00 | 749.00 | 743.00 | 743.00 | 1,526,388 |
| 2022-07-21 | 744.00 | 744.00 | 743.00 | 743.00 | 2,287,211 |
| 2022-07-20 | 742.00 | 747.00 | 742.00 | 743.00 | 3,324,971 |
| 2022-07-19 | 741.00 | 744.00 | 741.00 | 743.00 | 144,555 |
| 2022-07-18 | 741.00 | 745.00 | 741.00 | 745.00 | 52,296 |
| 2022-07-15 | 743.00 | 743.00 | 741.00 | 742.00 | 109,537 |
| 2022-07-14 | 742.00 | 742.00 | 741.00 | 742.00 | 581,849 |
| 2022-07-13 | 741.00 | 742.00 | 741.00 | 742.00 | 705,131 |
| 2022-07-12 | 744.00 | 744.00 | 741.00 | 742.00 | 312,549 |
| 2022-07-11 | 745.00 | 745.00 | 741.00 | 742.00 | 683,324 |
| 2022-07-08 | 745.00 | 745.00 | 742.00 | 742.00 | 2,322,414 |
| 2022-07-07 | 742.00 | 745.00 | 742.00 | 742.00 | 38,972 |
| 2022-07-06 | 745.00 | 746.00 | 742.00 | 742.00 | 230,970 |
| 2022-07-05 | 741.00 | 743.00 | 741.00 | 741.00 | 4,572,745 |
| 2022-07-04 | 741.00 | 744.00 | 741.00 | 742.00 | 71,598 |
| 2022-07-01 | 741.00 | 742.00 | 741.00 | 741.00 | 163,465 |
| 2022-06-30 | 741.00 | 744.00 | 741.00 | 741.00 | 319,742 |
| 2022-06-29 | 740.00 | 745.00 | 740.00 | 745.00 | 2,077,122 |
| 2022-06-28 | 742.00 | 744.00 | 740.00 | 740.00 | 593,167 |
| 2022-06-27 | 743.00 | 746.00 | 739.00 | 741.00 | 10,400,014 |
| 2022-06-24 | 629.00 | 637.00 | 608.00 | 612.00 | 43,777 |
| 2022-06-23 | 640.00 | 643.00 | 628.00 | 630.00 | 14,158 |
| 2022-06-22 | 659.00 | 659.00 | 617.00 | 617.00 | 34,726 |
| 2022-06-21 | 630.00 | 638.00 | 604.00 | 620.00 | 31,830 |
| 2022-06-20 | 620.00 | 642.00 | 620.00 | 630.00 | 73,286 |
| 2022-06-17 | 660.00 | 660.00 | 622.00 | 622.00 | 53,178 |
| 2022-06-16 | 661.00 | 669.00 | 640.00 | 647.00 | 67,200 |
| 2022-06-15 | 671.00 | 707.00 | 671.00 | 704.00 | 27,334 |
| 2022-06-14 | 681.00 | 699.00 | 676.00 | 690.00 | 71,988 |
| 2022-06-13 | 700.00 | 710.00 | 693.00 | 699.00 | 16,522 |
| 2022-06-10 | 702.00 | 705.00 | 690.00 | 700.00 | 51,558 |
| 2022-06-09 | 712.00 | 712.00 | 699.00 | 702.00 | 340,499 |
| 2022-06-08 | 700.00 | 720.00 | 698.00 | 720.00 | 55,132 |
| 2022-06-07 | 700.00 | 702.00 | 695.00 | 698.00 | 297,986 |
| 2022-06-06 | 709.00 | 722.00 | 701.00 | 707.00 | 96,710 |
| 2022-06-03 | 709.00 | 709.00 | 709.00 | 709.00 | 0 |
| 2022-06-02 | 709.00 | 709.00 | 709.00 | 709.00 | 0 |
| 2022-06-01 | 712.00 | 712.00 | 700.00 | 709.00 | 81,189 |
| 2022-05-31 | 717.00 | 717.00 | 703.00 | 705.00 | 33,084 |
| 2022-05-30 | 706.00 | 720.00 | 692.00 | 720.00 | 75,259 |
| 2022-05-27 | 715.00 | 715.00 | 700.00 | 710.00 | 23,871 |
| 2022-05-26 | 717.00 | 717.00 | 705.00 | 710.00 | 125,565 |
| 2022-05-25 | 716.00 | 722.00 | 713.00 | 713.00 | 48,922 |
| 2022-05-24 | 708.00 | 724.00 | 708.00 | 714.00 | 9,583 |
| 2022-05-23 | 719.00 | 720.00 | 707.00 | 707.00 | 19,189 |
| 2022-05-20 | 709.00 | 720.00 | 709.00 | 718.00 | 19,619 |
| 2022-05-19 | 707.00 | 717.00 | 701.00 | 717.00 | 109,748 |
| 2022-05-18 | 700.00 | 724.00 | 700.00 | 710.00 | 39,756 |
| 2022-05-17 | 716.00 | 728.00 | 702.00 | 702.00 | 23,051 |
| 2022-05-16 | 708.00 | 715.00 | 701.00 | 709.00 | 47,147 |
| 2022-05-13 | 708.00 | 714.00 | 708.00 | 712.00 | 41,406 |
| 2022-05-12 | 704.00 | 716.00 | 700.00 | 702.00 | 27,068 |
| 2022-05-11 | 713.00 | 724.00 | 688.00 | 712.00 | 91,841 |
| 2022-05-10 | 721.00 | 722.00 | 712.00 | 713.00 | 29,069 |
| 2022-05-09 | 724.00 | 724.00 | 715.00 | 716.00 | 81,816 |
| 2022-05-06 | 725.00 | 730.00 | 713.00 | 724.00 | 137,459 |
| 2022-05-05 | 730.00 | 740.00 | 726.00 | 732.00 | 116,707 |
| 2022-05-04 | 730.00 | 737.00 | 730.00 | 736.00 | 29,952 |
| 2022-05-03 | 738.00 | 742.00 | 725.00 | 730.00 | 46,173 |
| 2022-05-02 | 737.00 | 737.00 | 737.00 | 737.00 | 0 |
| 2022-04-29 | 737.00 | 744.00 | 732.00 | 737.00 | 133,829 |
| 2022-04-28 | 720.00 | 735.00 | 720.00 | 733.00 | 24,644 |
| 2022-04-27 | 726.00 | 729.00 | 726.00 | 729.00 | 28,751 |
| 2022-04-26 | 722.00 | 734.00 | 718.00 | 730.00 | 171,413 |
| 2022-04-25 | 736.00 | 737.00 | 720.00 | 722.00 | 288,749 |
| 2022-04-22 | 740.00 | 740.00 | 737.00 | 738.00 | 70,844 |
| 2022-04-21 | 744.00 | 745.00 | 738.00 | 738.00 | 62,974 |
| 2022-04-20 | 741.00 | 744.00 | 740.00 | 740.00 | 135,250 |
| 2022-04-19 | 745.00 | 745.00 | 740.00 | 741.00 | 88,706 |
| 2022-04-18 | 746.00 | 746.00 | 746.00 | 746.00 | 0 |
| 2022-04-15 | 746.00 | 746.00 | 746.00 | 746.00 | 0 |
| 2022-04-14 | 750.00 | 750.00 | 731.00 | 746.00 | 137,845 |
| 2022-04-13 | 742.00 | 773.00 | 735.00 | 747.00 | 873,030 |
| 2022-04-12 | 725.00 | 745.00 | 725.00 | 745.00 | 86,038 |
| 2022-04-11 | 741.00 | 754.00 | 730.00 | 740.00 | 106,846 |
| 2022-04-08 | 730.00 | 749.00 | 730.00 | 745.00 | 62,574 |
| 2022-04-07 | 737.00 | 741.00 | 731.00 | 738.00 | 1,359,826 |
| 2022-04-06 | 740.00 | 746.00 | 734.00 | 744.00 | 254,552 |
| 2022-04-05 | 736.00 | 744.00 | 731.00 | 740.00 | 460,245 |
| 2022-04-04 | 740.00 | 749.00 | 733.00 | 741.00 | 970,111 |
| 2022-04-01 | 700.00 | 716.00 | 681.00 | 711.00 | 117,072 |
| 2022-03-31 | 728.00 | 728.00 | 691.00 | 692.00 | 64,352 |
| 2022-03-30 | 730.00 | 730.00 | 707.00 | 726.00 | 677,081 |
| 2022-03-29 | 725.00 | 730.00 | 710.00 | 710.00 | 149,902 |
| 2022-03-28 | 696.00 | 712.00 | 696.00 | 707.00 | 367,606 |
| 2022-03-25 | 682.00 | 696.00 | 681.00 | 692.00 | 20,307 |
| 2022-03-24 | 687.00 | 693.00 | 682.00 | 683.00 | 66,187 |
| 2022-03-23 | 681.00 | 705.00 | 681.00 | 690.00 | 44,523 |
| 2022-03-22 | 684.00 | 698.00 | 683.00 | 698.00 | 257,906 |
| 2022-03-21 | 680.00 | 690.00 | 680.00 | 681.00 | 54,161 |
| 2022-03-18 | 685.00 | 685.00 | 680.00 | 680.00 | 63,489 |
| 2022-03-17 | 681.00 | 690.00 | 680.00 | 689.00 | 37,244 |
| 2022-03-16 | 680.00 | 689.00 | 680.00 | 680.00 | 42,669 |
| 2022-03-15 | 668.00 | 685.00 | 668.00 | 684.00 | 194,520 |
| 2022-03-14 | 667.00 | 677.00 | 659.00 | 671.00 | 118,893 |
| 2022-03-11 | 670.00 | 678.00 | 667.00 | 667.00 | 111,453 |
| 2022-03-10 | 660.00 | 673.00 | 656.00 | 672.00 | 185,025 |
| 2022-03-09 | 625.00 | 674.00 | 625.00 | 670.00 | 114,212 |
| 2022-03-08 | 613.00 | 660.00 | 613.00 | 646.00 | 1,276,809 |
| 2022-03-07 | 631.00 | 663.00 | 595.00 | 625.00 | 235,800 |
| 2022-03-04 | 590.00 | 590.00 | 583.00 | 586.00 | 272,044 |
| 2022-03-03 | 589.00 | 595.00 | 588.00 | 590.00 | 204,302 |
| 2022-03-02 | 589.00 | 598.00 | 587.00 | 598.00 | 469,063 |
| 2022-03-01 | 586.00 | 590.00 | 584.00 | 588.00 | 77,063 |
| 2022-02-28 | 582.00 | 590.00 | 582.00 | 586.00 | 281,670 |
| 2022-02-25 | 579.00 | 592.00 | 575.00 | 588.00 | 147,228 |
| 2022-02-24 | 577.00 | 577.00 | 562.00 | 575.00 | 51,637 |
| 2022-02-23 | 583.00 | 584.00 | 577.00 | 580.00 | 74,453 |
| 2022-02-22 | 584.00 | 584.00 | 570.00 | 578.00 | 71,166 |
| 2022-02-21 | 594.00 | 594.00 | 576.00 | 580.00 | 111,212 |
| 2022-02-18 | 610.00 | 610.00 | 581.00 | 594.00 | 93,080 |
| 2022-02-17 | 588.00 | 613.00 | 580.00 | 610.00 | 144,017 |
| 2022-02-16 | 581.00 | 590.00 | 576.00 | 587.00 | 66,378 |
| 2022-02-15 | 570.00 | 584.00 | 566.00 | 578.00 | 234,832 |
| 2022-02-14 | 569.00 | 571.00 | 562.00 | 567.00 | 302,833 |
| 2022-02-11 | 562.00 | 571.00 | 557.00 | 568.00 | 342,538 |
| 2022-02-10 | 564.00 | 565.00 | 551.00 | 565.00 | 35,993 |
| 2022-02-09 | 560.00 | 566.00 | 557.00 | 564.00 | 65,837 |
| 2022-02-08 | 548.00 | 559.00 | 548.00 | 547.00 | 145,704 |
| 2022-02-07 | 549.00 | 553.00 | 544.00 | 547.00 | 93,008 |
| 2022-02-04 | 545.00 | 549.00 | 541.00 | 541.00 | 47,677 |
| 2022-02-03 | 540.00 | 551.00 | 540.00 | 547.00 | 102,982 |
| 2022-02-02 | 545.00 | 546.00 | 541.00 | 542.00 | 78,424 |
| 2022-02-01 | 553.00 | 553.00 | 542.00 | 542.00 | 52,505 |
| 2022-01-31 | 550.00 | 554.00 | 541.00 | 546.00 | 57,139 |
| 2022-01-28 | 543.00 | 555.00 | 543.00 | 550.00 | 61,842 |
| 2022-01-27 | 530.00 | 542.00 | 530.00 | 542.00 | 69,087 |
| 2022-01-26 | 543.00 | 543.00 | 530.00 | 530.00 | 154,573 |
| 2022-01-25 | 543.00 | 548.00 | 540.00 | 540.00 | 156,899 |
| 2022-01-24 | 561.00 | 561.00 | 540.00 | 540.00 | 315,229 |
| 2022-01-21 | 561.00 | 567.00 | 560.00 | 561.00 | 196,356 |
| 2022-01-20 | 554.00 | 564.00 | 548.00 | 564.00 | 182,237 |
| 2022-01-19 | 550.00 | 556.00 | 544.00 | 554.00 | 139,375 |
| 2022-01-18 | 550.00 | 552.00 | 538.00 | 547.00 | 97,736 |
| 2022-01-17 | 556.00 | 556.00 | 546.00 | 552.00 | 89,269 |
| 2022-01-14 | 554.00 | 558.00 | 551.00 | 551.00 | 73,292 |
| 2022-01-13 | 566.00 | 567.00 | 553.00 | 555.00 | 440,985 |
| 2022-01-12 | 570.00 | 572.00 | 551.00 | 566.00 | 268,520 |
| 2022-01-11 | 574.00 | 579.00 | 570.00 | 570.00 | 141,239 |
| 2022-01-10 | 582.00 | 582.00 | 571.00 | 573.00 | 43,452 |
| 2022-01-07 | 587.00 | 587.00 | 576.00 | 583.00 | 84,445 |
| 2022-01-06 | 578.00 | 585.00 | 578.00 | 580.00 | 64,672 |
| 2022-01-05 | 590.00 | 590.00 | 579.00 | 580.00 | 35,927 |
| 2022-01-04 | 580.00 | 583.00 | 571.00 | 578.00 | 264,171 |
| 2022-01-03 | 576.00 | 576.00 | 576.00 | 576.00 | 0 |
| 2021-12-31 | 575.00 | 576.00 | 574.00 | 576.00 | 10,080 |
| 2021-12-30 | 572.00 | 578.00 | 572.00 | 578.00 | 11,025 |
| 2021-12-29 | 574.00 | 578.00 | 572.00 | 578.00 | 173,599 |
| 2021-12-28 | 578.00 | 578.00 | 578.00 | 578.00 | 0 |
| 2021-12-27 | 578.00 | 578.00 | 578.00 | 578.00 | 0 |
| 2021-12-24 | 574.00 | 578.00 | 574.00 | 578.00 | 5,857 |
| 2021-12-23 | 578.00 | 578.00 | 574.00 | 575.00 | 275,449 |
| 2021-12-22 | 590.00 | 590.00 | 575.00 | 575.00 | 44,074 |
| 2021-12-21 | 576.00 | 583.00 | 575.00 | 575.00 | 41,962 |
| 2021-12-20 | 590.00 | 590.00 | 570.00 | 572.00 | 47,496 |
| 2021-12-17 | 575.00 | 581.00 | 573.00 | 574.00 | 83,552 |
| 2021-12-16 | 575.00 | 578.00 | 572.00 | 574.00 | 219,493 |
| 2021-12-15 | 573.00 | 573.00 | 569.00 | 572.00 | 87,475 |
| 2021-12-14 | 579.00 | 579.00 | 572.00 | 573.00 | 53,430 |
| 2021-12-13 | 578.00 | 580.00 | 568.00 | 573.00 | 105,135 |
| 2021-12-10 | 565.00 | 577.00 | 555.00 | 577.00 | 178,318 |
| 2021-12-09 | 578.00 | 580.00 | 562.00 | 566.00 | 159,986 |
| 2021-12-08 | 580.00 | 581.00 | 571.00 | 574.00 | 318,978 |
| 2021-12-07 | 574.00 | 591.00 | 569.00 | 574.00 | 512,442 |
| 2021-12-06 | 572.00 | 577.00 | 565.00 | 570.00 | 72,403 |
| 2021-12-03 | 579.00 | 579.00 | 570.00 | 572.00 | 43,979 |
| 2021-12-02 | 574.00 | 579.00 | 570.00 | 570.00 | 48,086 |
| 2021-12-01 | 574.00 | 579.00 | 572.00 | 575.00 | 124,377 |
| 2021-11-30 | 562.00 | 577.00 | 562.00 | 572.00 | 65,672 |
| 2021-11-29 | 580.00 | 586.00 | 562.00 | 565.00 | 127,412 |
| 2021-11-26 | 575.00 | 579.00 | 567.00 | 575.00 | 51,242 |
| 2021-11-25 | 595.00 | 595.00 | 577.00 | 577.00 | 148,705 |
| 2021-11-24 | 600.00 | 600.00 | 575.00 | 582.00 | 1,905,532 |
| 2021-11-23 | 596.00 | 598.00 | 582.00 | 585.00 | 61,120 |
| 2021-11-22 | 602.00 | 602.00 | 588.00 | 593.00 | 140,917 |
| 2021-11-19 | 601.00 | 603.00 | 597.00 | 597.00 | 56,694 |
| 2021-11-18 | 605.00 | 612.00 | 598.00 | 600.00 | 52,864 |
| 2021-11-17 | 620.00 | 620.00 | 597.00 | 608.00 | 90,631 |
| 2021-11-16 | 611.00 | 611.00 | 598.00 | 603.00 | 64,703 |
| 2021-11-15 | 608.00 | 611.00 | 599.00 | 611.00 | 69,187 |
| 2021-11-12 | 620.00 | 620.00 | 609.00 | 609.00 | 86,300 |
| 2021-11-11 | 623.00 | 628.00 | 620.00 | 620.00 | 39,057 |
| 2021-11-10 | 624.00 | 626.00 | 622.00 | 622.00 | 9,400 |
| 2021-11-09 | 640.00 | 640.00 | 615.00 | 622.00 | 78,935 |
| 2021-11-08 | 629.00 | 632.00 | 627.00 | 630.00 | 16,926 |
| 2021-11-05 | 629.00 | 637.00 | 629.00 | 632.00 | 45,059 |
| 2021-11-04 | 621.00 | 637.00 | 620.00 | 630.00 | 209,740 |
| 2021-11-03 | 625.00 | 625.00 | 616.00 | 622.00 | 51,036 |
| 2021-11-02 | 622.00 | 625.00 | 610.00 | 616.00 | 46,859 |
| 2021-11-01 | 624.00 | 630.00 | 620.00 | 620.00 | 132,383 |
| 2021-10-29 | 635.00 | 635.00 | 624.00 | 624.00 | 139,922 |
| 2021-10-28 | 628.00 | 632.00 | 628.00 | 630.00 | 28,909 |
| 2021-10-27 | 623.00 | 632.00 | 621.00 | 625.00 | 46,435 |
| 2021-10-26 | 623.00 | 626.00 | 621.00 | 624.00 | 59,181 |
| 2021-10-25 | 635.00 | 636.00 | 620.00 | 623.00 | 79,792 |
| 2021-10-22 | 633.00 | 637.00 | 622.00 | 637.00 | 58,254 |
| 2021-10-21 | 630.00 | 645.00 | 627.00 | 645.00 | 54,691 |
| 2021-10-20 | 623.00 | 640.00 | 623.00 | 640.00 | 75,301 |
| 2021-10-19 | 635.00 | 635.00 | 623.00 | 628.00 | 37,572 |
| 2021-10-18 | 625.00 | 637.00 | 625.00 | 637.00 | 94,341 |
| 2021-10-15 | 624.00 | 627.00 | 617.00 | 625.00 | 783,286 |
| 2021-10-14 | 625.00 | 629.00 | 620.00 | 625.00 | 86,160 |
| 2021-10-13 | 628.00 | 628.00 | 620.00 | 625.00 | 74,021 |
| 2021-10-12 | 628.00 | 628.00 | 623.00 | 623.00 | 20,753 |
| 2021-10-11 | 637.00 | 638.00 | 622.00 | 629.00 | 33,608 |
| 2021-10-08 | 634.00 | 634.00 | 623.00 | 630.00 | 54,917 |
| 2021-10-07 | 634.00 | 640.00 | 628.00 | 632.00 | 86,517 |
| 2021-10-06 | 638.00 | 639.00 | 625.00 | 635.00 | 41,188 |
| 2021-10-05 | 630.00 | 634.00 | 619.00 | 630.00 | 123,947 |
| 2021-10-04 | 638.00 | 639.00 | 629.00 | 629.00 | 96,390 |
| 2021-10-01 | 641.00 | 645.00 | 634.00 | 640.00 | 71,477 |
| 2021-09-30 | 646.00 | 649.00 | 641.00 | 641.00 | 347,990 |
| 2021-09-29 | 650.00 | 659.00 | 637.00 | 644.00 | 29,345 |
| 2021-09-28 | 644.00 | 650.00 | 637.00 | 650.00 | 58,388 |
| 2021-09-27 | 660.00 | 660.00 | 640.00 | 645.00 | 48,177 |
| 2021-09-24 | 664.00 | 676.00 | 647.00 | 653.00 | 142,042 |
| 2021-09-23 | 667.00 | 677.00 | 657.00 | 662.00 | 39,356 |
| 2021-09-22 | 661.00 | 674.00 | 660.00 | 665.00 | 34,140 |
| 2021-09-21 | 666.00 | 670.00 | 662.00 | 669.00 | 58,492 |
| 2021-09-20 | 661.00 | 664.00 | 652.00 | 660.00 | 44,676 |
| 2021-09-17 | 670.00 | 670.00 | 659.00 | 661.00 | 31,382 |
| 2021-09-16 | 656.00 | 672.00 | 654.00 | 662.00 | 83,425 |
| 2021-09-15 | 672.00 | 672.00 | 653.00 | 655.00 | 65,022 |
| 2021-09-14 | 676.00 | 676.00 | 660.00 | 663.00 | 68,923 |
| 2021-09-13 | 678.00 | 687.00 | 672.00 | 673.00 | 26,248 |
| 2021-09-10 | 683.00 | 694.00 | 663.00 | 680.00 | 93,590 |
| 2021-09-09 | 690.00 | 691.00 | 677.00 | 691.00 | 42,569 |
| 2021-09-08 | 688.00 | 693.00 | 687.00 | 688.00 | 26,902 |
| 2021-09-07 | 691.00 | 697.00 | 687.00 | 697.00 | 35,951 |
| 2021-09-06 | 696.00 | 701.00 | 687.00 | 690.00 | 52,206 |
| 2021-09-03 | 670.00 | 699.00 | 670.00 | 699.00 | 55,504 |
| 2021-09-02 | 664.00 | 676.00 | 658.00 | 669.00 | 93,830 |
| 2021-09-01 | 647.00 | 680.00 | 645.00 | 678.00 | 312,185 |
| 2021-08-31 | 644.00 | 647.00 | 644.00 | 644.00 | 49,221 |
| 2021-08-30 | 645.00 | 645.00 | 645.00 | 645.00 | 0 |
| 2021-08-27 | 645.00 | 645.00 | 641.00 | 645.00 | 75,152 |
| 2021-08-26 | 644.00 | 646.00 | 634.00 | 643.00 | 58,688 |
| 2021-08-25 | 645.00 | 648.00 | 631.00 | 645.00 | 46,760 |
| 2021-08-24 | 644.00 | 645.00 | 638.00 | 645.00 | 37,702 |
| 2021-08-23 | 647.00 | 647.00 | 645.00 | 645.00 | 10,811 |
| 2021-08-20 | 644.00 | 646.00 | 642.00 | 646.00 | 35,012 |
| 2021-08-19 | 645.00 | 648.00 | 636.00 | 637.00 | 155,132 |
| 2021-08-18 | 648.00 | 648.00 | 642.00 | 648.00 | 35,788 |
| 2021-08-17 | 648.00 | 649.00 | 643.00 | 648.00 | 109,349 |
| 2021-08-16 | 648.00 | 648.00 | 642.00 | 645.00 | 72,467 |
| 2021-08-13 | 648.00 | 650.00 | 644.00 | 648.00 | 38,774 |
| 2021-08-12 | 647.00 | 648.00 | 646.00 | 646.00 | 10,623 |
| 2021-08-11 | 644.00 | 648.00 | 638.00 | 648.00 | 37,445 |
| 2021-08-10 | 647.00 | 648.00 | 640.00 | 645.00 | 45,811 |
| 2021-08-09 | 648.00 | 648.00 | 647.00 | 648.00 | 75,796 |
| 2021-08-06 | 647.00 | 648.00 | 643.00 | 647.00 | 57,583 |
| 2021-08-05 | 648.00 | 648.00 | 646.00 | 648.00 | 42,463 |
| 2021-08-04 | 648.00 | 648.00 | 644.00 | 647.00 | 115,638 |
| 2021-08-03 | 640.00 | 649.00 | 638.00 | 648.00 | 34,149 |
| 2021-08-02 | 635.00 | 638.00 | 630.00 | 636.00 | 1,857,540 |
| 2021-07-30 | 628.00 | 635.00 | 628.00 | 635.00 | 46,423 |
| 2021-07-29 | 634.00 | 634.00 | 627.00 | 631.00 | 47,394 |
| 2021-07-28 | 630.00 | 632.00 | 626.00 | 626.00 | 47,838 |
| 2021-07-27 | 631.00 | 635.00 | 630.00 | 632.00 | 35,147 |
| 2021-07-26 | 629.00 | 633.00 | 625.00 | 630.00 | 43,394 |
| 2021-07-23 | 628.00 | 631.00 | 610.00 | 625.00 | 83,635 |
| 2021-07-22 | 634.00 | 634.00 | 620.00 | 627.00 | 46,304 |
| 2021-07-21 | 627.00 | 637.00 | 626.00 | 629.00 | 38,208 |
| 2021-07-20 | 614.00 | 618.00 | 612.00 | 618.00 | 42,172 |
| 2021-07-19 | 615.00 | 616.00 | 605.00 | 605.00 | 250,706 |
| 2021-07-16 | 626.00 | 629.00 | 616.00 | 622.00 | 74,902 |
| 2021-07-15 | 631.00 | 635.00 | 615.00 | 625.00 | 41,526 |
| 2021-07-14 | 631.00 | 633.00 | 625.00 | 625.00 | 39,619 |
| 2021-07-13 | 633.00 | 633.00 | 627.00 | 627.00 | 119,818 |
| 2021-07-12 | 625.00 | 631.00 | 610.00 | 624.00 | 110,210 |
| 2021-07-09 | 628.00 | 631.00 | 620.00 | 622.00 | 84,814 |
| 2021-07-08 | 618.00 | 629.00 | 611.00 | 629.00 | 92,122 |
| 2021-07-07 | 630.00 | 630.00 | 609.00 | 615.00 | 54,302 |
| 2021-07-06 | 628.00 | 628.00 | 614.00 | 621.00 | 33,361 |
| 2021-07-05 | 613.00 | 628.00 | 613.00 | 617.00 | 131,864 |
| 2021-07-02 | 615.00 | 620.00 | 610.00 | 613.00 | 78,297 |
| 2021-07-01 | 604.00 | 614.00 | 604.00 | 614.00 | 31,616 |
| 2021-06-30 | 607.00 | 612.00 | 603.00 | 607.00 | 27,479 |
| 2021-06-29 | 603.00 | 612.00 | 595.00 | 608.00 | 70,593 |
| 2021-06-28 | 605.00 | 605.00 | 598.00 | 600.00 | 40,595 |
| 2021-06-25 | 607.00 | 609.00 | 603.00 | 609.00 | 145,776 |
| 2021-06-24 | 603.00 | 609.00 | 597.00 | 598.00 | 77,779 |
| 2021-06-23 | 602.00 | 608.00 | 598.00 | 600.00 | 42,270 |
| 2021-06-22 | 607.00 | 609.00 | 599.00 | 599.00 | 43,824 |
| 2021-06-21 | 602.00 | 606.00 | 597.00 | 599.00 | 74,218 |
| 2021-06-18 | 608.00 | 612.00 | 600.00 | 602.00 | 47,511 |
| 2021-06-17 | 615.00 | 620.00 | 600.00 | 600.00 | 353,731 |
| 2021-06-16 | 601.00 | 610.00 | 592.00 | 610.00 | 95,964 |
| 2021-06-15 | 588.00 | 600.00 | 587.00 | 599.00 | 53,553 |
| 2021-06-14 | 591.00 | 603.00 | 586.00 | 588.00 | 337,174 |
| 2021-06-11 | 592.00 | 594.00 | 585.00 | 590.00 | 30,171 |
| 2021-06-10 | 590.00 | 598.00 | 585.00 | 591.00 | 15,003 |
| 2021-06-09 | 591.00 | 596.00 | 587.00 | 587.00 | 23,278 |
| 2021-06-08 | 600.00 | 603.00 | 587.00 | 589.00 | 36,602 |
| 2021-06-07 | 598.00 | 603.00 | 591.00 | 593.00 | 50,729 |
| 2021-06-04 | 600.00 | 609.00 | 594.00 | 598.00 | 57,943 |
| 2021-06-03 | 582.00 | 599.00 | 582.00 | 595.00 | 342,003 |
| 2021-06-02 | 582.00 | 589.00 | 577.00 | 582.00 | 70,895 |
| 2021-06-01 | 579.00 | 588.00 | 579.00 | 580.00 | 26,163 |
| 2021-05-28 | 550.00 | 574.00 | 549.00 | 565.00 | 602,957 |
| 2021-05-27 | 551.00 | 554.00 | 547.00 | 548.00 | 51,022 |
| 2021-05-26 | 545.00 | 553.00 | 545.00 | 550.00 | 35,476 |
| 2021-05-25 | 556.00 | 559.00 | 532.00 | 542.00 | 112,171 |
| 2021-05-24 | 551.00 | 558.00 | 550.00 | 552.00 | 26,739 |
| 2021-05-21 | 551.00 | 555.00 | 548.00 | 553.00 | 39,804 |
| 2021-05-20 | 547.00 | 553.00 | 547.00 | 553.00 | 13,732 |
| 2021-05-19 | 548.00 | 550.00 | 546.00 | 547.00 | 13,877 |
| 2021-05-18 | 550.00 | 554.00 | 545.00 | 548.00 | 95,317 |
| 2021-05-17 | 548.00 | 552.00 | 547.00 | 548.00 | 105,314 |
| 2021-05-14 | 546.00 | 555.00 | 543.00 | 547.00 | 72,482 |
| 2021-05-13 | 549.00 | 553.00 | 540.00 | 542.00 | 90,709 |
| 2021-05-12 | 551.00 | 557.00 | 544.00 | 553.00 | 57,368 |
| 2021-05-11 | 555.00 | 556.00 | 541.00 | 550.00 | 55,026 |
| 2021-05-10 | 557.00 | 564.00 | 552.00 | 552.00 | 31,490 |
| 2021-05-07 | 555.00 | 567.00 | 555.00 | 556.00 | 33,265 |
| 2021-05-06 | 552.00 | 569.00 | 552.00 | 554.00 | 24,673 |
| 2021-05-05 | 564.00 | 572.00 | 552.00 | 552.00 | 53,156 |
| 2021-05-04 | 566.00 | 566.00 | 560.00 | 560.00 | 25,050 |
| 2021-04-30 | 569.00 | 569.00 | 562.00 | 562.00 | 82,622 |
| 2021-04-29 | 557.00 | 569.00 | 555.00 | 565.00 | 131,408 |
| 2021-04-28 | 547.00 | 560.00 | 547.00 | 554.00 | 90,148 |
| 2021-04-27 | 545.00 | 547.00 | 540.00 | 540.00 | 73,285 |
| 2021-04-26 | 541.00 | 548.00 | 540.00 | 546.00 | 2,007,003 |
| 2021-04-23 | 541.00 | 545.00 | 537.00 | 540.00 | 47,113 |
| 2021-04-22 | 535.00 | 543.00 | 530.00 | 543.00 | 201,784 |
| 2021-04-21 | 538.00 | 539.00 | 535.00 | 539.00 | 28,893 |
| 2021-04-20 | 538.00 | 543.00 | 533.00 | 536.00 | 75,934 |
| 2021-04-19 | 542.00 | 543.00 | 531.00 | 540.00 | 43,933 |