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 |
| 2021-04-16 | 538.00 | 546.00 | 538.00 | 542.00 | 139,858 |
| 2021-04-15 | 540.00 | 540.00 | 537.00 | 540.00 | 50,162 |
| 2021-04-14 | 540.00 | 541.00 | 537.00 | 539.00 | 47,294 |
| 2021-04-13 | 542.00 | 542.00 | 536.00 | 540.00 | 39,259 |
| 2021-04-12 | 546.00 | 549.00 | 536.00 | 540.00 | 39,428 |
| 2021-04-09 | 542.00 | 545.00 | 535.00 | 538.00 | 86,499 |
| 2021-04-08 | 544.00 | 550.00 | 530.00 | 544.00 | 175,905 |
| 2021-04-07 | 540.00 | 547.00 | 535.00 | 539.00 | 404,329 |
| 2021-04-06 | 526.00 | 541.00 | 522.00 | 534.00 | 141,128 |
| 2021-04-01 | 530.00 | 532.00 | 525.00 | 531.00 | 41,600 |
| 2021-03-31 | 534.00 | 538.00 | 528.00 | 538.00 | 35,342 |
| 2021-03-30 | 534.00 | 540.00 | 528.00 | 540.00 | 37,886 |
| 2021-03-29 | 534.00 | 534.00 | 526.00 | 532.00 | 89,728 |
| 2021-03-26 | 536.00 | 538.00 | 534.00 | 538.00 | 42,363 |
| 2021-03-25 | 534.00 | 534.00 | 532.00 | 534.00 | 15,325 |
| 2021-03-24 | 536.00 | 536.00 | 536.00 | 536.00 | 5,244 |
| 2021-03-23 | 536.00 | 540.00 | 528.00 | 536.00 | 48,578 |
| 2021-03-22 | 542.00 | 542.00 | 534.00 | 536.00 | 54,277 |
| 2021-03-19 | 544.00 | 546.00 | 534.00 | 546.00 | 30,817 |
| 2021-03-18 | 536.00 | 548.00 | 526.00 | 548.00 | 19,395 |
| 2021-03-17 | 542.00 | 542.00 | 534.00 | 536.00 | 58,082 |
| 2021-03-16 | 536.00 | 540.00 | 532.00 | 538.00 | 50,931 |
| 2021-03-15 | 540.00 | 542.00 | 536.00 | 536.00 | 141,045 |
| 2021-03-12 | 538.00 | 544.00 | 534.00 | 544.00 | 82,754 |
| 2021-03-11 | 536.00 | 548.00 | 536.00 | 542.00 | 116,518 |
| 2021-03-10 | 552.00 | 554.00 | 532.00 | 538.00 | 71,435 |
| 2021-03-09 | 546.00 | 554.00 | 540.00 | 548.00 | 179,152 |
| 2021-03-08 | 534.00 | 548.00 | 534.00 | 542.00 | 36,482 |
| 2021-03-05 | 526.00 | 538.00 | 514.00 | 536.00 | 57,422 |
| 2021-03-04 | 516.00 | 530.00 | 510.00 | 530.00 | 49,717 |
| 2021-03-03 | 526.00 | 526.00 | 518.00 | 520.00 | 152,379 |
| 2021-03-02 | 518.00 | 524.00 | 514.00 | 524.00 | 73,815 |
| 2021-03-01 | 520.00 | 520.00 | 510.00 | 518.00 | 66,839 |
| 2021-02-26 | 514.00 | 514.00 | 508.00 | 510.00 | 80,926 |
| 2021-02-25 | 528.00 | 530.00 | 514.00 | 514.00 | 45,497 |
| 2021-02-24 | 524.00 | 524.00 | 516.00 | 520.00 | 42,226 |
| 2021-02-23 | 518.00 | 526.00 | 516.00 | 520.00 | 79,130 |
| 2021-02-22 | 518.00 | 520.00 | 508.00 | 518.00 | 43,468 |
| 2021-02-19 | 518.00 | 520.00 | 514.00 | 518.00 | 287,145 |
| 2021-02-18 | 518.00 | 518.00 | 516.00 | 518.00 | 22,680 |
| 2021-02-17 | 520.00 | 522.00 | 518.00 | 518.00 | 14,478 |
| 2021-02-16 | 526.00 | 526.00 | 520.00 | 520.00 | 359,158 |
| 2021-02-15 | 516.00 | 524.00 | 516.00 | 520.00 | 28,472 |
| 2021-02-12 | 522.00 | 522.00 | 510.00 | 520.00 | 26,333 |
| 2021-02-11 | 522.00 | 530.00 | 516.00 | 520.00 | 38,998 |
| 2021-02-10 | 530.00 | 530.00 | 522.00 | 522.00 | 44,404 |
| 2021-02-09 | 526.00 | 532.00 | 516.00 | 526.00 | 71,391 |
| 2021-02-08 | 528.00 | 528.00 | 524.00 | 524.00 | 69,201 |
| 2021-02-05 | 528.00 | 528.00 | 520.00 | 524.00 | 82,926 |
| 2021-02-04 | 522.00 | 524.00 | 512.00 | 522.00 | 66,415 |
| 2021-02-03 | 520.00 | 528.00 | 514.00 | 516.00 | 57,877 |
| 2021-02-02 | 499.00 | 512.00 | 497.00 | 510.00 | 45,229 |
| 2021-02-01 | 488.00 | 493.00 | 486.00 | 490.00 | 352,847 |
| 2021-01-29 | 493.00 | 499.00 | 485.00 | 488.00 | 30,267 |
| 2021-01-28 | 504.00 | 504.00 | 490.00 | 492.00 | 31,372 |
| 2021-01-27 | 508.00 | 508.00 | 498.00 | 500.00 | 130,219 |
| 2021-01-26 | 508.00 | 510.00 | 506.00 | 510.00 | 16,165 |
| 2021-01-25 | 510.00 | 510.00 | 504.00 | 510.00 | 19,299 |
| 2021-01-22 | 510.00 | 510.00 | 500.00 | 510.00 | 200,910 |
| 2021-01-21 | 510.00 | 510.00 | 504.00 | 504.00 | 32,808 |
| 2021-01-20 | 516.00 | 516.00 | 504.00 | 508.00 | 44,565 |
| 2021-01-19 | 510.00 | 516.00 | 506.00 | 508.00 | 133,418 |
| 2021-01-18 | 508.00 | 516.00 | 506.00 | 506.00 | 404,281 |
| 2021-01-15 | 510.00 | 510.00 | 504.00 | 508.00 | 71,648 |
| 2021-01-14 | 516.00 | 522.00 | 504.00 | 510.00 | 107,345 |
| 2021-01-13 | 516.00 | 518.00 | 508.00 | 510.00 | 87,513 |
| 2021-01-12 | 520.00 | 520.00 | 510.00 | 514.00 | 23,147 |
| 2021-01-11 | 528.00 | 530.00 | 510.00 | 518.00 | 52,577 |
| 2021-01-08 | 524.00 | 530.00 | 522.00 | 524.00 | 32,399 |
| 2021-01-07 | 524.00 | 524.00 | 518.00 | 518.00 | 17,480 |
| 2021-01-06 | 518.00 | 522.00 | 508.00 | 520.00 | 274,220 |
| 2021-01-05 | 520.00 | 522.00 | 518.00 | 518.00 | 102,214 |
| 2021-01-04 | 522.00 | 522.00 | 516.00 | 518.00 | 44,008 |
| 2020-12-31 | 518.00 | 522.00 | 516.00 | 522.00 | 221,455 |
| 2020-12-30 | 518.00 | 520.00 | 514.00 | 520.00 | 9,883 |
| 2020-12-29 | 498.00 | 518.00 | 496.00 | 516.00 | 305,402 |
| 2020-12-24 | 488.00 | 498.00 | 488.00 | 498.00 | 225,383 |
| 2020-12-23 | 482.00 | 487.00 | 480.00 | 480.00 | 29,901 |
| 2020-12-22 | 489.00 | 491.00 | 480.00 | 486.00 | 31,224 |
| 2020-12-21 | 496.00 | 496.00 | 480.00 | 490.00 | 50,383 |
| 2020-12-18 | 491.00 | 495.00 | 489.00 | 491.00 | 86,596 |
| 2020-12-17 | 492.00 | 496.00 | 487.00 | 490.00 | 70,672 |
| 2020-12-16 | 495.00 | 502.00 | 487.00 | 489.00 | 60,593 |
| 2020-12-15 | 497.00 | 500.00 | 490.00 | 494.00 | 65,921 |
| 2020-12-14 | 473.00 | 499.00 | 473.00 | 490.00 | 576,792 |
| 2020-12-11 | 475.00 | 476.00 | 468.00 | 472.00 | 391,010 |
| 2020-12-10 | 475.00 | 479.00 | 474.00 | 479.00 | 31,926 |
| 2020-12-09 | 478.00 | 479.00 | 474.00 | 477.00 | 144,139 |
| 2020-12-08 | 483.00 | 483.00 | 477.00 | 480.00 | 39,489 |
| 2020-12-07 | 480.00 | 480.00 | 477.00 | 478.00 | 20,925 |
| 2020-12-04 | 482.00 | 482.00 | 476.00 | 481.00 | 42,217 |
| 2020-12-03 | 474.00 | 483.00 | 474.00 | 477.00 | 1,276,979 |
| 2020-12-02 | 475.00 | 485.00 | 462.00 | 475.00 | 104,393 |
| 2020-12-01 | 472.00 | 484.00 | 470.00 | 475.00 | 42,575 |
| 2020-11-30 | 470.00 | 477.00 | 468.00 | 468.00 | 41,893 |
| 2020-11-27 | 478.00 | 485.00 | 468.00 | 470.00 | 19,023 |
| 2020-11-26 | 471.00 | 472.00 | 467.00 | 470.00 | 15,318 |
| 2020-11-25 | 479.00 | 479.00 | 461.00 | 470.00 | 48,427 |
| 2020-11-24 | 477.00 | 484.00 | 470.00 | 474.00 | 63,108 |
| 2020-11-23 | 476.00 | 479.00 | 470.00 | 471.00 | 90,166 |
| 2020-11-20 | 477.00 | 477.00 | 468.00 | 473.00 | 169,834 |
| 2020-11-19 | 477.00 | 479.00 | 472.00 | 476.00 | 30,809 |
| 2020-11-18 | 465.00 | 476.00 | 462.00 | 474.00 | 91,869 |
| 2020-11-17 | 460.00 | 469.00 | 457.00 | 466.00 | 42,686 |
| 2020-11-16 | 445.00 | 460.00 | 440.00 | 460.00 | 484,436 |
| 2020-11-13 | 443.00 | 449.00 | 439.00 | 447.00 | 694,911 |
| 2020-11-12 | 449.00 | 450.00 | 441.00 | 445.00 | 58,811 |
| 2020-11-11 | 455.00 | 455.00 | 447.00 | 450.00 | 190,914 |
| 2020-11-10 | 454.00 | 455.00 | 448.00 | 455.00 | 47,221 |
| 2020-11-09 | 461.00 | 461.00 | 452.00 | 455.00 | 31,551 |
| 2020-11-06 | 459.00 | 459.00 | 452.00 | 455.00 | 24,359 |
| 2020-11-05 | 453.00 | 460.00 | 449.00 | 460.00 | 820,111 |
| 2020-11-04 | 457.00 | 457.00 | 452.00 | 454.00 | 77,385 |
| 2020-11-03 | 456.00 | 458.00 | 455.00 | 457.00 | 26,158 |
| 2020-11-02 | 456.00 | 458.00 | 450.00 | 454.00 | 57,506 |
| 2020-10-30 | 457.00 | 457.00 | 452.00 | 454.00 | 27,196 |
| 2020-10-29 | 457.00 | 463.00 | 455.00 | 456.00 | 127,918 |
| 2020-10-28 | 465.00 | 465.00 | 455.00 | 459.00 | 47,378 |
| 2020-10-27 | 472.00 | 472.00 | 462.00 | 464.00 | 259,243 |
| 2020-10-26 | 475.00 | 475.00 | 468.00 | 471.00 | 46,045 |
| 2020-10-23 | 473.00 | 476.00 | 471.00 | 476.00 | 279,671 |
| 2020-10-22 | 470.00 | 471.00 | 467.00 | 469.00 | 517,950 |
| 2020-10-21 | 470.00 | 477.00 | 468.00 | 470.00 | 380,735 |
| 2020-10-20 | 458.00 | 460.00 | 454.00 | 458.00 | 86,390 |
| 2020-10-16 | 460.00 | 460.00 | 457.00 | 457.00 | 19,103 |
| 2020-10-15 | 460.00 | 460.00 | 454.00 | 460.00 | 58,965 |
| 2020-10-14 | 457.00 | 459.00 | 455.00 | 457.00 | 34,821 |
| 2020-10-13 | 456.00 | 460.00 | 450.00 | 457.00 | 35,808 |
| 2020-10-12 | 445.00 | 460.00 | 444.00 | 455.50 | 51,241 |
| 2020-10-09 | 444.00 | 445.00 | 440.00 | 444.00 | 52,112 |
| 2020-10-08 | 445.00 | 445.00 | 436.00 | 445.00 | 91,538 |
| 2020-10-07 | 434.00 | 445.00 | 430.00 | 440.00 | 97,783 |
| 2020-10-06 | 429.00 | 445.00 | 426.00 | 432.00 | 203,010 |
| 2020-10-05 | 430.00 | 430.00 | 428.00 | 428.00 | 32,113 |
| 2020-10-02 | 426.00 | 426.00 | 423.00 | 426.00 | 13,782 |
| 2020-10-01 | 431.00 | 431.00 | 426.00 | 427.00 | 11,997 |
| 2020-09-30 | 431.00 | 432.00 | 429.00 | 430.00 | 79,643 |
| 2020-09-29 | 435.00 | 435.00 | 430.00 | 430.00 | 36,742 |
| 2020-09-28 | 434.00 | 435.00 | 430.00 | 433.00 | 32,427 |
| 2020-09-25 | 435.00 | 436.00 | 429.00 | 433.00 | 16,962 |
| 2020-09-24 | 431.00 | 444.00 | 425.00 | 440.00 | 97,216 |
| 2020-09-23 | 437.00 | 439.00 | 430.00 | 430.00 | 17,950 |
| 2020-09-22 | 438.00 | 438.00 | 428.00 | 430.00 | 24,746 |
| 2020-09-21 | 438.00 | 439.00 | 430.00 | 439.00 | 50,267 |
| 2020-09-18 | 440.00 | 440.00 | 438.00 | 440.00 | 36,635 |
| 2020-09-17 | 440.00 | 445.00 | 438.00 | 440.00 | 222,084 |
| 2020-09-16 | 444.00 | 445.00 | 435.00 | 445.00 | 16,923 |
| 2020-09-15 | 440.00 | 442.00 | 420.00 | 442.00 | 29,585 |
| 2020-09-14 | 443.00 | 444.00 | 438.00 | 441.50 | 10,649 |
| 2020-09-11 | 435.00 | 436.00 | 429.00 | 432.00 | 21,828 |
| 2020-09-10 | 435.00 | 442.00 | 435.00 | 435.00 | 5,419 |
| 2020-09-09 | 428.00 | 437.00 | 427.00 | 435.00 | 13,419 |
| 2020-09-08 | 430.00 | 434.00 | 424.00 | 430.00 | 36,995 |
| 2020-09-07 | 429.00 | 435.00 | 428.00 | 430.50 | 43,530 |
| 2020-09-04 | 430.00 | 436.00 | 428.00 | 428.50 | 18,778 |
| 2020-09-03 | 430.00 | 432.00 | 428.00 | 429.50 | 16,798 |
| 2020-09-02 | 427.00 | 435.00 | 421.00 | 429.00 | 26,814 |
| 2020-09-01 | 438.00 | 438.00 | 420.00 | 426.50 | 27,902 |
| 2020-08-28 | 425.00 | 436.00 | 420.00 | 426.00 | 94,234 |
| 2020-08-27 | 444.00 | 444.00 | 427.00 | 430.00 | 54,825 |
| 2020-08-26 | 436.00 | 439.00 | 416.00 | 426.00 | 32,997 |
| 2020-08-25 | 436.00 | 437.00 | 433.00 | 433.50 | 24,346 |
| 2020-08-24 | 439.00 | 441.00 | 433.00 | 433.50 | 25,712 |
| 2020-08-21 | 443.00 | 443.00 | 430.00 | 437.00 | 32,010 |
| 2020-08-20 | 445.00 | 446.00 | 437.00 | 438.50 | 27,663 |
| 2020-08-19 | 442.00 | 445.00 | 435.00 | 440.50 | 34,353 |
| 2020-08-18 | 447.00 | 447.00 | 441.00 | 444.00 | 54,030 |
| 2020-08-17 | 448.00 | 448.00 | 440.00 | 443.50 | 52,461 |
| 2020-08-14 | 448.00 | 448.00 | 439.00 | 444.00 | 32,090 |
| 2020-08-13 | 449.00 | 449.00 | 442.00 | 444.00 | 40,419 |
| 2020-08-12 | 448.00 | 448.00 | 441.00 | 442.50 | 58,894 |
| 2020-08-11 | 442.00 | 450.00 | 441.00 | 444.50 | 53,992 |
| 2020-08-10 | 449.00 | 449.00 | 436.00 | 439.00 | 24,134 |
| 2020-08-07 | 439.00 | 447.00 | 439.00 | 443.50 | 32,074 |
| 2020-08-06 | 440.00 | 440.00 | 424.00 | 440.50 | 98,589 |
| 2020-08-05 | 424.00 | 430.00 | 422.00 | 424.50 | 13,211 |
| 2020-08-04 | 426.00 | 432.00 | 422.00 | 424.00 | 39,744 |
| 2020-08-03 | 431.00 | 431.00 | 423.00 | 424.00 | 52,856 |
| 2020-07-31 | 440.00 | 440.00 | 422.00 | 427.00 | 54,247 |
| 2020-07-30 | 444.00 | 444.00 | 425.00 | 432.00 | 19,518 |
| 2020-07-29 | 430.00 | 439.00 | 430.00 | 432.00 | 69,568 |
| 2020-07-28 | 449.00 | 449.00 | 432.00 | 435.00 | 33,049 |
| 2020-07-27 | 427.00 | 448.00 | 427.00 | 444.50 | 73,222 |
| 2020-07-24 | 428.00 | 429.00 | 420.00 | 427.00 | 21,146 |
| 2020-07-23 | 425.00 | 429.00 | 423.00 | 425.50 | 10,171 |
| 2020-07-22 | 425.00 | 426.00 | 422.00 | 425.50 | 32,520 |
| 2020-07-21 | 416.00 | 425.00 | 413.00 | 423.00 | 29,684 |
| 2020-07-20 | 411.00 | 422.00 | 410.00 | 407.00 | 194,677 |
| 2020-07-17 | 418.00 | 418.00 | 400.00 | 407.00 | 283,805 |
| 2020-07-16 | 408.00 | 415.00 | 407.00 | 414.00 | 53,244 |
| 2020-07-15 | 405.00 | 413.00 | 405.00 | 408.00 | 20,505 |
| 2020-07-14 | 411.00 | 415.00 | 403.00 | 404.50 | 38,155 |
| 2020-07-13 | 407.00 | 411.00 | 407.00 | 408.00 | 36,338 |
| 2020-07-10 | 423.00 | 423.00 | 402.00 | 405.00 | 140,052 |
| 2020-07-09 | 424.00 | 425.00 | 416.00 | 421.50 | 23,831 |
| 2020-07-08 | 425.00 | 429.00 | 421.00 | 424.00 | 51,341 |
| 2020-07-07 | 429.00 | 431.00 | 425.00 | 427.00 | 261,031 |
| 2020-07-06 | 433.00 | 437.00 | 425.00 | 428.00 | 27,193 |
| 2020-07-03 | 431.00 | 434.00 | 430.00 | 432.50 | 17,740 |
| 2020-07-02 | 439.00 | 439.00 | 431.00 | 433.00 | 46,376 |
| 2020-07-01 | 434.00 | 439.00 | 430.00 | 435.00 | 35,820 |
| 2020-06-30 | 432.00 | 433.00 | 429.00 | 430.00 | 18,154 |
| 2020-06-29 | 434.00 | 440.00 | 427.00 | 434.50 | 91,889 |
| 2020-06-26 | 432.00 | 437.00 | 429.00 | 426.50 | 33,404 |
| 2020-06-25 | 431.00 | 432.00 | 423.00 | 428.50 | 16,592 |
| 2020-06-24 | 430.00 | 430.00 | 427.00 | 429.50 | 23,721 |
| 2020-06-23 | 425.00 | 432.00 | 421.00 | 429.50 | 607,359 |
| 2020-06-22 | 419.00 | 427.00 | 408.00 | 420.50 | 94,016 |
| 2020-06-19 | 420.00 | 425.00 | 415.00 | 418.50 | 175,071 |
| 2020-06-18 | 391.00 | 418.00 | 391.00 | 415.50 | 1,023,224 |
| 2020-06-17 | 389.00 | 397.00 | 386.00 | 390.00 | 84,610 |
| 2020-06-16 | 391.00 | 395.00 | 385.00 | 389.00 | 98,929 |
| 2020-06-15 | 393.00 | 393.00 | 380.00 | 389.00 | 48,853 |
| 2020-06-12 | 388.00 | 392.00 | 385.00 | 390.00 | 140,193 |
| 2020-06-11 | 408.00 | 408.00 | 386.00 | 389.50 | 54,995 |
| 2020-06-10 | 395.00 | 395.00 | 387.00 | 391.00 | 34,739 |
| 2020-06-09 | 408.00 | 408.00 | 392.00 | 393.50 | 91,836 |
| 2020-06-08 | 403.00 | 406.00 | 391.00 | 395.00 | 38,785 |
| 2020-06-05 | 408.00 | 408.00 | 394.00 | 397.00 | 193,875 |
| 2020-06-04 | 395.00 | 399.00 | 390.00 | 394.50 | 516,764 |
| 2020-06-03 | 400.00 | 402.00 | 392.00 | 396.00 | 27,280 |
| 2020-06-02 | 414.00 | 414.00 | 400.00 | 401.50 | 48,408 |
| 2020-06-01 | 410.00 | 413.00 | 400.00 | 410.50 | 36,376 |
| 2020-05-29 | 410.00 | 410.00 | 400.00 | 402.00 | 24,044 |
| 2020-05-28 | 380.00 | 409.00 | 378.00 | 402.00 | 252,819 |
| 2020-05-27 | 379.00 | 382.00 | 379.00 | 382.00 | 21,528 |
| 2020-05-26 | 390.00 | 390.00 | 378.00 | 382.00 | 317,806 |
| 2020-05-22 | 390.00 | 390.00 | 384.00 | 389.50 | 20,920 |
| 2020-05-21 | 393.00 | 406.00 | 389.00 | 389.50 | 52,396 |
| 2020-05-20 | 398.00 | 400.00 | 389.00 | 392.00 | 209,076 |
| 2020-05-19 | 401.00 | 402.00 | 399.00 | 399.50 | 71,188 |
| 2020-05-18 | 393.00 | 403.00 | 393.00 | 391.00 | 36,036 |
| 2020-05-15 | 404.00 | 404.00 | 390.00 | 391.00 | 137,532 |
| 2020-05-14 | 407.00 | 407.00 | 394.00 | 400.00 | 165,200 |
| 2020-05-13 | 408.00 | 408.00 | 402.00 | 405.50 | 58,167 |
| 2020-05-12 | 410.00 | 410.00 | 407.00 | 409.00 | 13,570 |
| 2020-05-11 | 410.00 | 410.00 | 400.00 | 409.00 | 54,557 |
| 2020-05-07 | 410.00 | 411.00 | 408.00 | 410.00 | 81,389 |
| 2020-05-06 | 409.00 | 410.00 | 408.00 | 409.00 | 82,032 |
| 2020-05-05 | 415.00 | 415.00 | 408.00 | 409.50 | 120,189 |
| 2020-05-04 | 415.00 | 415.00 | 409.00 | 410.00 | 67,148 |
| 2020-05-01 | 424.00 | 424.00 | 413.00 | 414.00 | 142,225 |
| 2020-04-30 | 425.00 | 427.00 | 422.00 | 426.00 | 121,261 |
| 2020-04-29 | 421.00 | 427.00 | 418.00 | 426.00 | 1,610,380 |
| 2020-04-28 | 410.00 | 425.00 | 410.00 | 411.00 | 125,889 |
| 2020-04-27 | 399.00 | 425.00 | 399.00 | 411.00 | 70,357 |
| 2020-04-24 | 410.00 | 410.00 | 394.00 | 397.50 | 43,752 |
| 2020-04-23 | 402.00 | 405.00 | 387.00 | 399.50 | 84,384 |
| 2020-04-22 | 372.00 | 395.00 | 372.00 | 368.00 | 541,449 |
| 2020-04-21 | 370.00 | 374.00 | 365.00 | 368.00 | 81,223 |
| 2020-04-20 | 375.00 | 375.00 | 368.00 | 370.00 | 74,471 |
| 2020-04-17 | 372.00 | 375.00 | 369.00 | 371.00 | 81,510 |
| 2020-04-16 | 383.00 | 386.00 | 371.00 | 372.50 | 547,272 |
| 2020-04-15 | 377.00 | 380.00 | 372.00 | 374.00 | 41,865 |
| 2020-04-14 | 380.00 | 381.00 | 372.00 | 380.00 | 41,502 |
| 2020-04-09 | 380.00 | 385.00 | 370.00 | 380.00 | 34,812 |
| 2020-04-08 | 381.00 | 383.00 | 376.00 | 377.50 | 21,160 |
| 2020-04-07 | 390.00 | 390.00 | 372.00 | 381.50 | 1,044,757 |
| 2020-04-06 | 380.00 | 380.00 | 378.00 | 375.50 | 1,451,620 |
| 2020-04-03 | 374.00 | 374.00 | 374.00 | 374.00 | 239 |
| 2020-04-03 | 387.00 | 387.00 | 370.00 | 375.50 | 29,610 |
| 2020-04-02 | 373.00 | 379.00 | 372.00 | 374.00 | 29,123 |
| 2020-04-02 | 373.00 | 379.00 | 372.00 | 373.50 | 21,321 |
| 2020-04-01 | 385.00 | 385.00 | 370.00 | 373.00 | 50,115 |
| 2020-04-01 | 385.00 | 385.00 | 370.00 | 381.50 | 48,104 |
| 2020-03-31 | 370.00 | 384.00 | 370.00 | 367.50 | 47,585 |
| 2020-03-30 | 370.00 | 375.00 | 362.00 | 373.00 | 15,713 |
| 2020-03-27 | 380.00 | 380.00 | 370.00 | 380.50 | 34,976 |
| 2020-03-26 | 386.00 | 386.00 | 379.00 | 390.00 | 45,884 |
| 2020-03-25 | 383.00 | 410.00 | 380.00 | 378.00 | 128,816 |
| 2020-03-24 | 369.00 | 380.00 | 369.00 | 359.00 | 24,289 |
| 2020-03-23 | 348.00 | 365.00 | 340.00 | 353.00 | 43,392 |
| 2020-03-20 | 348.00 | 361.00 | 344.00 | 344.00 | 35,931 |
| 2020-03-19 | 311.00 | 321.00 | 311.00 | 313.00 | 57,477 |
| 2020-03-18 | 327.00 | 327.00 | 320.00 | 331.00 | 8,638 |
| 2020-03-17 | 334.00 | 334.00 | 303.00 | 331.00 | 183,909 |
| 2020-03-16 | 368.00 | 368.00 | 285.00 | 387.00 | 157,636 |
| 2020-03-13 | 405.00 | 405.00 | 373.00 | 398.50 | 120,572 |
| 2020-03-12 | 410.00 | 411.00 | 375.00 | 423.00 | 110,441 |
| 2020-03-11 | 432.00 | 434.00 | 428.00 | 433.50 | 127,247 |
| 2020-03-10 | 440.00 | 440.00 | 433.00 | 436.00 | 51,096 |
| 2020-03-09 | 440.00 | 442.00 | 432.00 | 441.50 | 104,989 |
| 2020-03-06 | 450.00 | 453.00 | 440.00 | 441.50 | 98,330 |
| 2020-03-05 | 465.00 | 465.00 | 450.00 | 466.50 | 66,577 |
| 2020-03-04 | 467.00 | 470.00 | 464.00 | 466.00 | 23,969 |
| 2020-03-03 | 460.00 | 466.00 | 460.00 | 453.50 | 336,169 |
| 2020-03-02 | 451.00 | 469.00 | 451.00 | 448.50 | 102,126 |
| 2020-02-28 | 461.00 | 461.00 | 446.00 | 469.00 | 95,654 |
| 2020-02-27 | 479.00 | 479.00 | 468.00 | 474.00 | 187,844 |
| 2020-02-26 | 482.00 | 482.00 | 474.00 | 484.50 | 40,403 |
| 2020-02-25 | 492.00 | 497.00 | 482.00 | 494.50 | 52,203 |
| 2020-02-24 | 502.00 | 502.00 | 492.00 | 500.00 | 33,315 |
| 2020-02-21 | 502.00 | 502.00 | 495.00 | 500.00 | 62,466 |
| 2020-02-20 | 497.00 | 502.00 | 495.00 | 500.00 | 39,761 |
| 2020-02-19 | 502.00 | 502.00 | 497.00 | 499.00 | 223,810 |
| 2020-02-18 | 495.00 | 502.00 | 492.00 | 498.00 | 160,968 |
| 2020-02-17 | 499.00 | 499.00 | 493.00 | 494.50 | 249,127 |
| 2020-02-14 | 492.00 | 500.00 | 490.00 | 496.50 | 304,981 |
| 2020-02-13 | 492.00 | 492.00 | 476.00 | 489.50 | 53,725 |
| 2020-02-12 | 495.00 | 498.00 | 488.00 | 494.50 | 523,757 |
| 2020-02-11 | 490.00 | 493.00 | 485.00 | 490.00 | 70,819 |
| 2020-02-10 | 492.00 | 495.00 | 488.00 | 491.50 | 64,038 |
| 2020-02-07 | 480.00 | 490.00 | 480.00 | 489.00 | 63,286 |
| 2020-02-06 | 479.00 | 489.00 | 478.00 | 487.00 | 40,566 |
| 2020-02-05 | 482.00 | 484.00 | 470.00 | 479.00 | 169,784 |
| 2020-02-04 | 479.00 | 479.00 | 470.00 | 474.50 | 28,444 |
| 2020-02-03 | 460.00 | 479.00 | 458.00 | 473.00 | 41,367 |
| 2020-01-31 | 456.00 | 460.00 | 455.00 | 454.00 | 1,278,862 |
| 2020-01-30 | 452.00 | 458.00 | 442.00 | 454.00 | 325,695 |
| 2020-01-29 | 458.00 | 463.00 | 449.00 | 455.50 | 174,074 |
| 2020-01-28 | 462.00 | 463.00 | 445.00 | 460.00 | 22,911 |
| 2020-01-27 | 464.00 | 465.00 | 453.00 | 460.50 | 261,652 |
| 2020-01-24 | 453.00 | 464.00 | 450.00 | 461.00 | 385,965 |
| 2020-01-23 | 465.00 | 467.00 | 455.00 | 457.50 | 26,381 |
| 2020-01-22 | 462.00 | 472.00 | 459.00 | 465.00 | 65,985 |
| 2020-01-21 | 464.00 | 470.00 | 456.00 | 461.00 | 21,393 |
| 2020-01-20 | 465.00 | 465.00 | 455.00 | 461.00 | 43,071 |
| 2020-01-17 | 469.00 | 469.00 | 450.00 | 453.00 | 109,490 |
| 2020-01-16 | 472.00 | 472.00 | 455.00 | 462.50 | 82,776 |
| 2020-01-15 | 472.00 | 472.00 | 460.00 | 466.00 | 46,487 |
| 2020-01-14 | 468.00 | 470.00 | 461.00 | 468.00 | 127,601 |
| 2020-01-13 | 465.00 | 474.00 | 465.00 | 470.50 | 201,048 |
| 2020-01-10 | 466.00 | 469.00 | 458.00 | 460.50 | 216,640 |
| 2020-01-09 | 450.00 | 466.00 | 450.00 | 462.00 | 37,587 |
| 2020-01-08 | 440.00 | 460.00 | 438.00 | 451.50 | 106,758 |
| 2020-01-07 | 440.00 | 444.00 | 431.00 | 437.50 | 32,832 |
| 2020-01-06 | 448.00 | 452.00 | 438.00 | 438.50 | 72,296 |
| 2020-01-03 | 446.00 | 448.00 | 440.00 | 444.50 | 24,083 |
| 2020-01-02 | 444.00 | 446.00 | 437.00 | 439.00 | 60,748 |
| 2019-12-31 | 443.00 | 445.00 | 434.00 | 440.50 | 45,604 |
| 2019-12-30 | 431.00 | 444.00 | 429.00 | 435.00 | 101,074 |
| 2019-12-27 | 419.00 | 420.00 | 412.00 | 414.00 | 20,604 |
| 2019-12-24 | 420.00 | 420.00 | 413.00 | 416.00 | 13,227 |
| 2019-12-23 | 415.00 | 420.00 | 405.00 | 416.00 | 51,276 |
| 2019-12-20 | 415.00 | 420.00 | 412.00 | 416.00 | 58,301 |
| 2019-12-19 | 407.00 | 412.00 | 406.00 | 410.50 | 127,383 |
| 2019-12-18 | 410.00 | 412.00 | 406.00 | 408.00 | 22,450 |
| 2019-12-17 | 405.00 | 406.00 | 397.00 | 404.50 | 63,627 |
| 2019-12-16 | 410.00 | 410.00 | 398.00 | 402.50 | 58,439 |
| 2019-12-13 | 394.00 | 400.00 | 390.00 | 396.50 | 1,058,790 |
| 2019-12-12 | 390.00 | 403.00 | 383.00 | 384.50 | 432,606 |
| 2019-12-11 | 374.00 | 387.00 | 374.00 | 381.00 | 368,445 |
| 2019-12-10 | 375.00 | 379.00 | 370.00 | 373.00 | 13,866 |
| 2019-12-09 | 377.00 | 380.00 | 374.00 | 374.00 | 84,584 |
| 2019-12-06 | 375.00 | 379.00 | 371.00 | 377.00 | 12,917 |
| 2019-12-05 | 379.00 | 380.00 | 375.00 | 376.00 | 6,288 |
| 2019-12-04 | 380.00 | 380.00 | 374.00 | 376.00 | 41,811 |
| 2019-12-03 | 376.00 | 380.00 | 369.00 | 374.50 | 52,467 |
| 2019-12-02 | 380.00 | 380.00 | 376.00 | 377.50 | 13,034 |
| 2019-11-29 | 380.00 | 380.00 | 373.00 | 377.00 | 35,622 |
| 2019-11-28 | 380.00 | 380.00 | 375.00 | 375.00 | 40,052 |
| 2019-11-27 | 380.00 | 380.00 | 370.00 | 377.50 | 59,550 |
| 2019-11-26 | 389.00 | 389.00 | 376.00 | 378.50 | 226,533 |
| 2019-11-25 | 380.00 | 389.00 | 370.00 | 383.50 | 70,058 |
| 2019-11-22 | 389.00 | 389.00 | 389.00 | 384.50 | 12,256 |
| 2019-11-21 | 384.00 | 389.00 | 380.00 | 384.00 | 191,832 |
| 2019-11-20 | 385.00 | 389.00 | 381.00 | 385.00 | 17,507 |
| 2019-11-19 | 387.00 | 387.00 | 386.00 | 386.50 | 6,460 |
| 2019-11-18 | 386.00 | 389.00 | 383.00 | 385.50 | 24,299 |
| 2019-11-15 | 387.00 | 389.00 | 380.00 | 387.00 | 185,554 |
| 2019-11-14 | 382.00 | 390.00 | 378.00 | 383.00 | 105,479 |
| 2019-11-13 | 388.00 | 388.00 | 375.00 | 381.50 | 187,681 |
| 2019-11-12 | 393.00 | 393.00 | 389.00 | 388.50 | 43,589 |
| 2019-11-11 | 394.00 | 395.00 | 386.00 | 389.50 | 46,624 |
| 2019-11-08 | 393.00 | 396.00 | 391.00 | 393.00 | 23,616 |
| 2019-11-07 | 395.00 | 400.00 | 387.00 | 394.50 | 128,816 |
| 2019-11-06 | 394.00 | 405.00 | 394.00 | 399.00 | 6,562 |
| 2019-11-05 | 400.00 | 400.00 | 395.00 | 396.50 | 251,073 |
| 2019-11-04 | 405.00 | 405.00 | 392.00 | 396.50 | 56,971 |
| 2019-11-01 | 405.00 | 405.00 | 394.00 | 396.50 | 13,525 |
| 2019-10-31 | 405.00 | 405.00 | 387.00 | 393.00 | 44,602 |
| 2019-10-30 | 397.00 | 398.00 | 391.00 | 398.50 | 34,746 |
| 2019-10-29 | 393.00 | 395.00 | 388.00 | 393.50 | 15,105 |
| 2019-10-28 | 398.00 | 398.00 | 391.00 | 393.50 | 4,385 |
| 2019-10-25 | 397.00 | 398.00 | 388.00 | 392.50 | 28,008 |
| 2019-10-24 | 385.00 | 398.00 | 385.00 | 393.50 | 87,703 |
| 2019-10-23 | 381.00 | 385.00 | 378.00 | 380.00 | 87,611 |
| 2019-10-22 | 379.00 | 385.00 | 379.00 | 383.00 | 17,759 |
| 2019-10-21 | 370.00 | 379.00 | 370.00 | 376.00 | 123,162 |
| 2019-10-18 | 370.00 | 379.00 | 369.00 | 372.50 | 3,389 |
| 2019-10-17 | 373.00 | 373.00 | 367.00 | 372.50 | 8,176 |
| 2019-10-16 | 375.00 | 376.00 | 368.00 | 368.00 | 6,204 |
| 2019-10-15 | 382.00 | 382.00 | 368.00 | 372.00 | 233,645 |
| 2019-10-14 | 387.00 | 387.00 | 377.00 | 384.00 | 64,337 |
| 2019-10-11 | 360.00 | 383.00 | 358.00 | 383.50 | 646,127 |
| 2019-10-10 | 358.00 | 361.00 | 358.00 | 359.50 | 17,717 |
| 2019-10-09 | 358.00 | 361.00 | 358.00 | 359.50 | 13,748 |
| 2019-10-08 | 360.00 | 361.00 | 357.00 | 357.50 | 8,022 |
| 2019-10-07 | 361.00 | 361.00 | 356.00 | 358.00 | 27,537 |
| 2019-10-04 | 359.00 | 359.00 | 355.00 | 357.50 | 3,769 |
| 2019-10-03 | 362.00 | 363.00 | 352.00 | 355.50 | 102,987 |
| 2019-10-02 | 360.00 | 364.00 | 358.00 | 361.50 | 17,737 |
| 2019-10-01 | 360.00 | 364.00 | 358.00 | 361.50 | 28,080 |
| 2019-09-30 | 362.00 | 362.00 | 359.00 | 360.50 | 13,347 |
| 2019-09-27 | 362.00 | 364.00 | 360.00 | 363.00 | 12,523 |
| 2019-09-26 | 364.00 | 365.00 | 360.00 | 363.50 | 32,298 |
| 2019-09-25 | 367.00 | 367.00 | 359.00 | 361.50 | 297,028 |
| 2019-09-24 | 358.00 | 365.00 | 358.00 | 363.00 | 9,832 |
| 2019-09-23 | 360.00 | 365.00 | 360.00 | 363.00 | 5,883 |
| 2019-09-20 | 359.00 | 366.00 | 359.00 | 362.50 | 28,706 |
| 2019-09-19 | 364.00 | 365.00 | 356.00 | 360.50 | 25,509 |
| 2019-09-18 | 356.00 | 362.00 | 353.00 | 359.00 | 21,726 |
| 2019-09-17 | 358.00 | 360.00 | 357.00 | 357.50 | 12,233 |
| 2019-09-16 | 360.00 | 365.00 | 358.00 | 360.00 | 7,032 |
| 2019-09-13 | 364.00 | 370.00 | 356.00 | 361.00 | 30,987 |
| 2019-09-12 | 363.00 | 364.00 | 356.00 | 358.50 | 13,997 |
| 2019-09-11 | 363.00 | 363.00 | 354.00 | 360.50 | 23,627 |
| 2019-09-10 | 364.00 | 364.00 | 356.00 | 359.50 | 22,288 |
| 2019-09-09 | 359.00 | 364.00 | 352.00 | 356.50 | 47,145 |
| 2019-09-06 | 371.00 | 371.00 | 357.00 | 358.50 | 24,587 |
| 2019-09-05 | 363.00 | 372.00 | 362.00 | 365.00 | 307,702 |
| 2019-09-04 | 364.00 | 364.00 | 358.00 | 362.00 | 87,909 |
| 2019-09-03 | 369.00 | 370.00 | 363.00 | 364.00 | 51,637 |
| 2019-09-02 | 366.00 | 366.00 | 363.00 | 364.50 | 58,114 |
| 2019-08-30 | 367.00 | 372.00 | 366.00 | 369.00 | 44,322 |
| 2019-08-29 | 368.00 | 373.00 | 368.00 | 365.00 | 14,347 |
| 2019-08-28 | 373.00 | 373.00 | 362.00 | 365.00 | 32,619 |
| 2019-08-27 | 371.00 | 373.00 | 369.00 | 371.50 | 13,874 |
| 2019-08-23 | 365.00 | 371.00 | 362.00 | 359.00 | 15,891 |
| 2019-08-22 | 365.00 | 372.00 | 358.00 | 359.00 | 91,522 |
| 2019-08-21 | 366.00 | 371.00 | 353.00 | 367.00 | 25,396 |
| 2019-08-20 | 366.00 | 367.00 | 355.00 | 363.00 | 24,271 |
| 2019-08-19 | 366.00 | 368.00 | 360.00 | 363.00 | 158,380 |
| 2019-08-16 | 363.00 | 368.00 | 360.00 | 364.00 | 43,167 |
| 2019-08-15 | 360.00 | 368.00 | 358.00 | 364.50 | 51,719 |
| 2019-08-14 | 367.00 | 367.00 | 356.00 | 356.00 | 119,128 |
| 2019-08-13 | 370.00 | 379.00 | 366.00 | 373.50 | 87,917 |
| 2019-08-12 | 375.00 | 375.00 | 370.00 | 371.50 | 23,777 |
| 2019-08-09 | 377.00 | 377.00 | 374.00 | 374.00 | 63,116 |
| 2019-08-08 | 379.00 | 385.00 | 376.00 | 377.50 | 14,486 |
| 2019-08-07 | 377.00 | 384.00 | 377.00 | 380.00 | 77,906 |
| 2019-08-06 | 382.00 | 382.00 | 376.00 | 380.00 | 26,542 |
| 2019-08-05 | 376.00 | 383.00 | 375.00 | 380.00 | 35,064 |
| 2019-08-02 | 383.00 | 383.00 | 377.00 | 380.00 | 25,910 |
| 2019-08-01 | 377.00 | 384.00 | 371.00 | 379.00 | 11,743 |
| 2019-07-31 | 377.00 | 383.00 | 375.00 | 379.00 | 38,277 |
| 2019-07-30 | 378.00 | 381.00 | 377.00 | 379.00 | 72,955 |
| 2019-07-29 | 378.00 | 380.00 | 375.00 | 380.00 | 24,997 |
| 2019-07-26 | 379.00 | 384.00 | 378.00 | 381.00 | 44,214 |
| 2019-07-25 | 375.00 | 383.00 | 375.00 | 379.00 | 72,934 |
| 2019-07-24 | 371.00 | 375.00 | 371.00 | 373.50 | 15,876 |
| 2019-07-23 | 371.00 | 375.00 | 371.00 | 372.50 | 44,595 |
| 2019-07-22 | 372.00 | 375.00 | 370.00 | 373.00 | 37,953 |
| 2019-07-19 | 373.00 | 374.00 | 367.00 | 373.00 | 27,779 |
| 2019-07-18 | 373.00 | 377.00 | 372.00 | 374.00 | 30,684 |
| 2019-07-17 | 374.00 | 380.00 | 372.00 | 375.00 | 26,116 |
| 2019-07-16 | 374.00 | 379.00 | 370.00 | 376.00 | 38,583 |
| 2019-07-15 | 374.00 | 380.00 | 368.00 | 375.50 | 308,509 |
| 2019-07-12 | 372.00 | 376.00 | 362.00 | 371.00 | 9,309 |
| 2019-07-11 | 368.00 | 373.00 | 367.00 | 369.50 | 12,244 |
| 2019-07-10 | 373.00 | 374.00 | 365.00 | 369.50 | 42,264 |
| 2019-07-09 | 373.00 | 384.00 | 370.00 | 379.00 | 75,568 |
| 2019-07-08 | 374.00 | 379.00 | 372.00 | 374.00 | 55,522 |
| 2019-07-05 | 374.00 | 375.00 | 370.00 | 373.50 | 38,278 |
| 2019-07-04 | 383.00 | 383.00 | 374.00 | 377.00 | 71,515 |
| 2019-07-03 | 380.00 | 389.00 | 363.00 | 377.50 | 58,445 |
| 2019-07-02 | 372.00 | 380.00 | 370.00 | 376.50 | 15,064 |
| 2019-07-01 | 374.00 | 374.00 | 370.00 | 372.00 | 20,339 |
| 2019-06-28 | 369.00 | 379.00 | 365.00 | 372.50 | 75,402 |
| 2019-06-27 | 368.00 | 375.00 | 367.00 | 370.00 | 23,584 |
| 2019-06-26 | 365.00 | 370.00 | 363.00 | 368.00 | 27,978 |
| 2019-06-25 | 362.00 | 365.00 | 362.00 | 364.00 | 94,015 |
| 2019-06-24 | 369.00 | 374.00 | 362.00 | 364.50 | 43,997 |
| 2019-06-21 | 377.00 | 389.00 | 375.00 | 381.50 | 30,476 |
| 2019-06-20 | 375.00 | 386.00 | 375.00 | 381.50 | 216,225 |
| 2019-06-19 | 373.00 | 375.00 | 370.00 | 374.00 | 104,370 |
| 2019-06-18 | 373.00 | 375.00 | 372.00 | 374.50 | 49,559 |
| 2019-06-17 | 369.00 | 375.00 | 359.00 | 372.50 | 31,510 |
| 2019-06-14 | 368.00 | 373.00 | 368.00 | 370.50 | 4,966 |
| 2019-06-13 | 368.00 | 371.00 | 359.00 | 368.00 | 34,735 |
| 2019-06-12 | 359.00 | 372.00 | 359.00 | 369.00 | 17,189 |
| 2019-06-11 | 369.00 | 375.00 | 368.00 | 367.00 | 21,827 |
| 2019-06-10 | 375.00 | 375.00 | 367.00 | 373.50 | 40,208 |
| 2019-06-07 | 368.00 | 375.00 | 368.00 | 371.50 | 69,963 |
| 2019-06-06 | 368.00 | 375.00 | 367.00 | 371.00 | 221,095 |
| 2019-06-05 | 370.00 | 375.00 | 368.00 | 369.00 | 38,361 |
| 2019-06-04 | 368.00 | 370.00 | 365.00 | 368.00 | 32,079 |
| 2019-06-03 | 372.00 | 373.00 | 366.00 | 369.00 | 28,275 |
| 2019-05-31 | 371.00 | 375.00 | 368.00 | 373.00 | 33,999 |
| 2019-05-30 | 370.00 | 375.00 | 370.00 | 373.00 | 4,534 |
| 2019-05-29 | 371.00 | 376.00 | 369.00 | 372.50 | 163,893 |
| 2019-05-28 | 371.00 | 376.00 | 366.00 | 373.50 | 126,149 |
| 2019-05-24 | 375.00 | 377.00 | 366.00 | 376.50 | 164,307 |
| 2019-05-23 | 383.00 | 383.00 | 362.00 | 366.00 | 792,830 |
| 2019-05-22 | 378.00 | 390.00 | 378.00 | 382.00 | 103,412 |
| 2019-05-21 | 370.00 | 381.00 | 370.00 | 378.50 | 1,135,042 |
| 2019-05-20 | 355.00 | 377.00 | 355.00 | 373.00 | 119,789 |
| 2019-05-17 | 337.00 | 368.00 | 335.00 | 359.00 | 12,253,383 |
| 2019-05-16 | 343.00 | 347.00 | 342.00 | 342.50 | 120,337 |
| 2019-05-15 | 345.00 | 350.00 | 338.00 | 343.00 | 127,015 |
| 2019-05-14 | 352.00 | 352.00 | 348.00 | 348.50 | 39,240 |
| 2019-05-13 | 355.00 | 359.00 | 348.00 | 352.00 | 25,650 |
| 2019-05-10 | 355.00 | 369.00 | 355.00 | 358.50 | 43,081 |
| 2019-05-09 | 360.00 | 366.00 | 355.00 | 360.50 | 52,888 |
| 2019-05-08 | 358.00 | 366.00 | 358.00 | 361.00 | 87,356 |
| 2019-05-07 | 360.00 | 368.00 | 351.00 | 363.00 | 75,649 |