Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-10 | 468.00 | 468.00 | 460.00 | 460.00 | 41,488 |
| 2024-05-09 | 464.00 | 469.00 | 456.00 | 462.50 | 115,738 |
| 2024-05-08 | 457.00 | 463.50 | 457.00 | 463.50 | 141,507 |
| 2024-05-07 | 455.00 | 457.00 | 455.00 | 457.00 | 172,313 |
| 2024-05-06 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2024-05-03 | 461.00 | 461.00 | 460.00 | 460.00 | 24,117 |
| 2024-05-02 | 466.00 | 466.00 | 464.00 | 464.00 | 74,916 |
| 2024-05-01 | 460.00 | 466.00 | 460.00 | 463.00 | 516,746 |
| 2024-04-30 | 459.00 | 464.00 | 452.00 | 452.00 | 117,166 |
| 2024-04-29 | 450.00 | 460.00 | 450.00 | 460.00 | 151,399 |
| 2024-04-26 | 459.00 | 459.00 | 450.00 | 451.00 | 71,310 |
| 2024-04-25 | 459.00 | 459.00 | 452.00 | 453.00 | 42,326 |
| 2024-04-24 | 453.00 | 458.00 | 453.00 | 453.00 | 83,300 |
| 2024-04-23 | 454.00 | 458.00 | 453.00 | 456.50 | 190,537 |
| 2024-04-22 | 458.00 | 458.00 | 458.00 | 458.00 | 55,476 |
| 2024-04-19 | 452.00 | 452.00 | 449.00 | 456.50 | 35,300 |
| 2024-04-18 | 456.00 | 456.00 | 439.00 | 447.00 | 29,722 |
| 2024-04-17 | 453.00 | 453.00 | 452.00 | 455.50 | 76,592 |
| 2024-04-16 | 459.00 | 459.00 | 447.00 | 447.00 | 52,068 |
| 2024-04-15 | 443.00 | 455.50 | 443.00 | 455.50 | 72,076 |
| 2024-04-12 | 450.00 | 459.00 | 443.00 | 443.00 | 40,361 |
| 2024-04-11 | 454.00 | 454.00 | 451.00 | 451.00 | 94,302 |
| 2024-04-10 | 460.00 | 460.00 | 458.00 | 458.00 | 205,383 |
| 2024-04-09 | 460.00 | 460.00 | 455.00 | 460.00 | 150,850 |
| 2024-04-08 | 451.00 | 460.00 | 448.00 | 452.00 | 105,785 |
| 2024-04-05 | 452.00 | 460.00 | 452.00 | 460.00 | 47,280 |
| 2024-04-04 | 460.00 | 460.00 | 460.00 | 460.00 | 60,167 |
| 2024-04-03 | 443.00 | 461.00 | 443.00 | 458.00 | 82,306 |
| 2024-04-02 | 431.00 | 444.00 | 431.00 | 440.00 | 81,922 |
| 2024-04-01 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2024-03-29 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2024-03-28 | 433.00 | 443.00 | 433.00 | 440.00 | 128,580 |
| 2024-03-27 | 442.00 | 445.00 | 433.00 | 440.00 | 146,930 |
| 2024-03-26 | 441.00 | 447.00 | 434.00 | 444.00 | 101,402 |
| 2024-03-25 | 445.00 | 450.00 | 434.00 | 434.00 | 99,813 |
| 2024-03-22 | 436.00 | 437.00 | 430.00 | 430.00 | 35,326 |
| 2024-03-21 | 428.00 | 436.00 | 428.00 | 434.00 | 134,444 |
| 2024-03-20 | 422.00 | 430.00 | 422.00 | 422.00 | 61,061 |
| 2024-03-19 | 430.00 | 434.00 | 414.00 | 419.50 | 155,000 |
| 2024-03-18 | 433.00 | 433.00 | 428.00 | 428.00 | 71,499 |
| 2024-03-15 | 440.00 | 448.00 | 435.00 | 448.00 | 90,760 |
| 2024-03-14 | 449.00 | 449.00 | 440.00 | 448.00 | 88,924 |
| 2024-03-13 | 450.00 | 454.00 | 436.00 | 442.00 | 110,078 |
| 2024-03-12 | 446.00 | 446.00 | 446.00 | 446.00 | 39,179 |
| 2024-03-11 | 449.00 | 449.00 | 449.00 | 449.00 | 45,082 |
| 2024-03-08 | 448.00 | 449.00 | 446.00 | 447.00 | 89,403 |
| 2024-03-07 | 453.00 | 457.00 | 446.00 | 446.00 | 74,460 |
| 2024-03-06 | 452.00 | 452.00 | 452.00 | 452.00 | 39,165 |
| 2024-03-05 | 460.00 | 468.00 | 460.00 | 468.00 | 35,258 |
| 2024-03-04 | 460.00 | 460.00 | 460.00 | 460.00 | 66,479 |
| 2024-03-01 | 459.00 | 459.00 | 459.00 | 465.00 | 69,171 |
| 2024-02-29 | 459.00 | 459.00 | 457.00 | 457.00 | 34,861 |
| 2024-02-28 | 460.00 | 460.00 | 460.00 | 460.00 | 61,730 |
| 2024-02-27 | 460.00 | 474.00 | 460.00 | 468.00 | 28,380 |
| 2024-02-26 | 472.00 | 472.00 | 462.00 | 462.00 | 69,712 |
| 2024-02-23 | 475.00 | 475.00 | 466.00 | 468.00 | 78,169 |
| 2024-02-22 | 463.00 | 463.00 | 463.00 | 463.00 | 62,919 |
| 2024-02-21 | 464.00 | 464.00 | 464.00 | 464.00 | 84,468 |
| 2024-02-20 | 467.00 | 467.00 | 467.00 | 467.00 | 85,537 |
| 2024-02-19 | 465.00 | 466.00 | 465.00 | 467.00 | 45,490 |
| 2024-02-16 | 459.00 | 459.00 | 459.00 | 464.50 | 53,601 |
| 2024-02-15 | 466.00 | 466.00 | 466.00 | 466.00 | 37,671 |
| 2024-02-14 | 463.00 | 463.00 | 463.00 | 463.00 | 37,310 |
| 2024-02-13 | 474.00 | 474.00 | 468.00 | 468.00 | 51,213 |
| 2024-02-12 | 469.00 | 469.00 | 461.50 | 461.50 | 45,231 |
| 2024-02-09 | 473.00 | 473.00 | 469.00 | 469.00 | 49,004 |
| 2024-02-08 | 456.00 | 474.00 | 456.00 | 459.00 | 69,129 |
| 2024-02-07 | 459.00 | 464.00 | 459.00 | 464.00 | 45,759 |
| 2024-02-06 | 462.00 | 465.00 | 456.00 | 459.00 | 109,125 |
| 2024-02-05 | 456.00 | 456.00 | 456.00 | 456.00 | 27,613 |
| 2024-02-02 | 460.00 | 464.00 | 460.00 | 464.00 | 73,904 |
| 2024-02-01 | 460.00 | 472.00 | 460.00 | 472.00 | 509,100 |
| 2024-01-31 | 458.00 | 460.00 | 458.00 | 460.00 | 126,795 |
| 2024-01-30 | 455.00 | 455.00 | 452.00 | 452.00 | 49,396 |
| 2024-01-29 | 455.00 | 455.00 | 448.00 | 448.00 | 37,108 |
| 2024-01-26 | 455.00 | 455.00 | 447.00 | 448.50 | 48,188 |
| 2024-01-25 | 455.00 | 455.00 | 455.00 | 455.00 | 35,455 |
| 2024-01-24 | 447.00 | 447.00 | 447.00 | 452.00 | 37,478 |
| 2024-01-23 | 447.00 | 447.00 | 447.00 | 447.00 | 41,484 |
| 2024-01-22 | 458.00 | 460.00 | 458.00 | 454.00 | 81,808 |
| 2024-01-19 | 464.00 | 464.00 | 447.00 | 447.00 | 402,618 |
| 2024-01-18 | 471.00 | 471.00 | 461.00 | 461.00 | 121,618 |
| 2024-01-17 | 479.00 | 479.00 | 479.00 | 479.00 | 33,271 |
| 2024-01-16 | 479.00 | 479.00 | 471.00 | 472.00 | 122,764 |
| 2024-01-15 | 479.00 | 479.00 | 479.00 | 479.00 | 28,180 |
| 2024-01-12 | 467.00 | 467.00 | 467.00 | 467.00 | 51,570 |
| 2024-01-11 | 478.00 | 478.00 | 478.00 | 473.00 | 46,901 |
| 2024-01-10 | 471.00 | 471.00 | 470.00 | 471.50 | 23,913 |
| 2024-01-09 | 472.00 | 476.00 | 472.00 | 470.00 | 81,600 |
| 2024-01-08 | 470.00 | 471.00 | 470.00 | 471.00 | 35,295 |
| 2024-01-05 | 469.00 | 469.00 | 462.00 | 470.00 | 23,526 |
| 2024-01-04 | 469.00 | 469.00 | 469.00 | 471.50 | 85,927 |
| 2024-01-03 | 472.00 | 472.00 | 471.50 | 471.50 | 44,650 |
| 2024-01-02 | 472.00 | 472.00 | 472.00 | 472.00 | 3,679 |
| 2024-01-01 | 468.00 | 468.00 | 468.00 | 468.00 | 0 |
| 2023-12-29 | 466.00 | 468.00 | 466.00 | 468.00 | 37,023 |
| 2023-12-28 | 470.00 | 479.00 | 464.00 | 474.00 | 22,259 |
| 2023-12-27 | 462.00 | 462.00 | 462.00 | 462.00 | 37,707 |
| 2023-12-26 | 479.00 | 479.00 | 479.00 | 479.00 | 0 |
| 2023-12-25 | 479.00 | 479.00 | 479.00 | 479.00 | 0 |
| 2023-12-22 | 456.00 | 479.00 | 456.00 | 479.00 | 30,202 |
| 2023-12-21 | 478.00 | 478.00 | 463.00 | 470.00 | 36,144 |
| 2023-12-20 | 462.00 | 477.00 | 462.00 | 477.00 | 32,496 |
| 2023-12-19 | 468.00 | 468.00 | 468.00 | 464.50 | 87,194 |
| 2023-12-18 | 479.00 | 479.00 | 479.00 | 479.00 | 23,746 |
| 2023-12-15 | 475.00 | 478.00 | 458.00 | 478.00 | 69,924 |
| 2023-12-14 | 456.00 | 474.00 | 456.00 | 474.00 | 111,121 |
| 2023-12-13 | 456.00 | 469.00 | 456.00 | 462.00 | 23,541 |
| 2023-12-12 | 471.00 | 471.00 | 456.00 | 456.00 | 40,498 |
| 2023-12-11 | 456.00 | 456.00 | 456.00 | 456.00 | 35,687 |
| 2023-12-08 | 456.00 | 456.00 | 456.00 | 467.00 | 45,736 |
| 2023-12-07 | 461.00 | 470.00 | 461.00 | 469.00 | 91,728 |
| 2023-12-06 | 464.00 | 464.00 | 460.00 | 463.50 | 44,216 |
| 2023-12-05 | 461.00 | 469.00 | 461.00 | 469.00 | 51,786 |
| 2023-12-04 | 470.00 | 470.00 | 470.00 | 470.00 | 44,079 |
| 2023-12-01 | 465.00 | 465.00 | 465.00 | 465.00 | 63,447 |
| 2023-11-30 | 467.00 | 475.00 | 465.00 | 465.00 | 98,765 |
| 2023-11-29 | 452.00 | 469.00 | 452.00 | 457.00 | 29,760 |
| 2023-11-28 | 468.00 | 468.00 | 465.00 | 465.00 | 95,142 |
| 2023-11-27 | 453.00 | 469.00 | 450.00 | 462.00 | 84,204 |
| 2023-11-24 | 463.00 | 463.00 | 463.00 | 463.00 | 33,273 |
| 2023-11-23 | 452.00 | 452.00 | 452.00 | 458.00 | 35,348 |
| 2023-11-22 | 451.00 | 464.00 | 451.00 | 464.00 | 22,140 |
| 2023-11-21 | 458.00 | 465.00 | 453.00 | 460.00 | 62,571 |
| 2023-11-20 | 460.00 | 460.00 | 457.50 | 457.50 | 47,366 |
| 2023-11-17 | 459.00 | 460.00 | 446.00 | 460.00 | 250,777 |
| 2023-11-16 | 445.00 | 460.00 | 445.00 | 451.50 | 50,282 |
| 2023-11-15 | 449.00 | 453.00 | 447.00 | 450.00 | 103,652 |
| 2023-11-14 | 445.00 | 450.00 | 442.00 | 442.00 | 50,347 |
| 2023-11-13 | 450.00 | 450.00 | 450.00 | 450.00 | 82,104 |
| 2023-11-10 | 453.00 | 453.00 | 453.00 | 453.00 | 43,057 |
| 2023-11-09 | 450.00 | 451.00 | 450.00 | 451.00 | 25,395 |
| 2023-11-08 | 445.00 | 450.00 | 445.00 | 450.00 | 97,433 |
| 2023-11-07 | 458.00 | 458.00 | 458.00 | 451.00 | 69,503 |
| 2023-11-06 | 460.00 | 460.00 | 451.00 | 452.50 | 60,489 |
| 2023-11-03 | 450.00 | 450.00 | 450.00 | 450.00 | 118,343 |
| 2023-11-02 | 458.00 | 459.00 | 455.00 | 450.00 | 140,287 |
| 2023-11-01 | 452.00 | 458.00 | 443.00 | 451.50 | 568,545 |
| 2023-10-31 | 441.00 | 442.00 | 432.00 | 432.00 | 52,114 |
| 2023-10-30 | 430.00 | 441.00 | 430.00 | 426.00 | 57,104 |
| 2023-10-27 | 440.00 | 440.00 | 426.00 | 426.00 | 48,791 |
| 2023-10-26 | 441.00 | 441.00 | 441.00 | 429.00 | 26,136 |
| 2023-10-25 | 425.00 | 442.00 | 420.00 | 442.00 | 18,778 |
| 2023-10-24 | 435.00 | 435.00 | 435.00 | 435.00 | 35,555 |
| 2023-10-23 | 433.00 | 433.00 | 433.00 | 433.00 | 21,713 |
| 2023-10-20 | 440.00 | 441.00 | 431.00 | 432.00 | 100,296 |
| 2023-10-19 | 428.00 | 429.00 | 428.00 | 429.00 | 33,420 |
| 2023-10-18 | 410.00 | 410.00 | 410.00 | 420.50 | 56,503 |
| 2023-10-17 | 420.00 | 420.00 | 420.00 | 420.00 | 44,964 |
| 2023-10-16 | 417.00 | 417.00 | 406.00 | 416.00 | 129,275 |
| 2023-10-13 | 410.00 | 410.00 | 407.00 | 407.00 | 2,431,916 |
| 2023-10-12 | 412.00 | 418.00 | 412.00 | 419.00 | 122,542 |
| 2023-10-11 | 424.00 | 424.00 | 420.00 | 422.00 | 58,885 |
| 2023-10-10 | 424.00 | 424.00 | 424.00 | 424.00 | 67,394 |
| 2023-10-09 | 434.00 | 434.00 | 429.00 | 429.00 | 107,035 |
| 2023-10-06 | 435.00 | 435.00 | 430.00 | 430.00 | 93,556 |
| 2023-10-05 | 452.00 | 452.00 | 434.00 | 434.00 | 117,372 |
| 2023-10-04 | 465.00 | 465.00 | 445.00 | 445.00 | 118,606 |
| 2023-10-03 | 467.00 | 467.00 | 465.00 | 465.00 | 39,500 |
| 2023-10-02 | 474.00 | 474.00 | 467.00 | 467.00 | 71,796 |
| 2023-09-29 | 480.00 | 480.00 | 465.00 | 468.00 | 52,565 |
| 2023-09-28 | 475.00 | 480.00 | 475.00 | 475.00 | 66,291 |
| 2023-09-27 | 480.00 | 480.00 | 472.00 | 472.00 | 51,687 |
| 2023-09-26 | 488.00 | 488.00 | 488.00 | 488.00 | 30,412 |
| 2023-09-25 | 486.00 | 487.50 | 486.00 | 487.50 | 119,900 |
| 2023-09-22 | 483.00 | 486.00 | 483.00 | 486.00 | 73,757 |
| 2023-09-21 | 490.00 | 490.00 | 484.00 | 489.00 | 110,733 |
| 2023-09-20 | 496.00 | 496.00 | 496.00 | 496.00 | 33,126 |
| 2023-09-19 | 492.00 | 497.00 | 492.00 | 497.00 | 70,570 |
| 2023-09-18 | 500.00 | 500.00 | 497.00 | 497.00 | 55,416 |
| 2023-09-15 | 500.00 | 504.00 | 492.00 | 498.00 | 105,747 |
| 2023-09-14 | 498.00 | 500.00 | 498.00 | 500.00 | 93,753 |
| 2023-09-13 | 498.00 | 506.00 | 498.00 | 506.00 | 70,295 |
| 2023-09-12 | 504.00 | 504.00 | 498.00 | 498.00 | 84,790 |
| 2023-09-11 | 506.00 | 506.00 | 506.00 | 506.00 | 121,366 |
| 2023-09-08 | 508.00 | 508.00 | 495.00 | 495.00 | 132,570 |
| 2023-09-07 | 506.00 | 506.00 | 506.00 | 511.00 | 85,871 |
| 2023-09-06 | 506.00 | 514.00 | 506.00 | 511.00 | 67,822 |
| 2023-09-05 | 516.00 | 516.00 | 514.00 | 509.00 | 92,757 |
| 2023-09-04 | 502.00 | 514.00 | 502.00 | 514.00 | 187,239 |
| 2023-09-01 | 510.00 | 510.00 | 504.00 | 504.00 | 170,065 |
| 2023-08-31 | 476.00 | 510.00 | 476.00 | 509.00 | 420,683 |
| 2023-08-30 | 492.00 | 492.00 | 492.00 | 492.00 | 52,120 |
| 2023-08-29 | 476.00 | 476.00 | 476.00 | 487.00 | 89,886 |
| 2023-08-28 | 480.50 | 480.50 | 480.50 | 480.50 | 0 |
| 2023-08-25 | 482.00 | 485.00 | 473.00 | 480.50 | 89,560 |
| 2023-08-24 | 480.00 | 480.00 | 476.00 | 476.00 | 33,487 |
| 2023-08-23 | 480.00 | 480.00 | 480.00 | 478.00 | 27,097 |
| 2023-08-22 | 472.00 | 472.00 | 472.00 | 481.00 | 63,826 |
| 2023-08-21 | 473.00 | 477.00 | 472.00 | 472.00 | 63,391 |
| 2023-08-18 | 476.00 | 476.00 | 476.00 | 476.00 | 15,005 |
| 2023-08-17 | 489.00 | 489.00 | 487.00 | 487.00 | 39,110 |
| 2023-08-16 | 495.00 | 495.00 | 481.00 | 489.00 | 49,947 |
| 2023-08-15 | 489.00 | 494.00 | 484.00 | 485.00 | 41,550 |
| 2023-08-14 | 476.00 | 488.00 | 476.00 | 489.00 | 84,100 |
| 2023-08-11 | 488.00 | 488.00 | 485.00 | 490.00 | 72,197 |
| 2023-08-10 | 491.00 | 491.00 | 490.00 | 490.00 | 53,534 |
| 2023-08-09 | 490.00 | 490.00 | 485.00 | 491.00 | 225,501 |
| 2023-08-08 | 492.00 | 492.00 | 492.00 | 492.00 | 79,691 |
| 2023-08-07 | 485.00 | 490.00 | 485.00 | 490.00 | 39,429 |
| 2023-08-04 | 472.00 | 489.00 | 472.00 | 489.00 | 84,646 |
| 2023-08-03 | 485.00 | 485.00 | 485.00 | 481.00 | 30,367 |
| 2023-08-02 | 487.00 | 489.00 | 482.00 | 489.00 | 46,278 |
| 2023-08-01 | 480.00 | 486.00 | 480.00 | 477.50 | 592,573 |
| 2023-07-31 | 479.00 | 479.00 | 472.00 | 475.00 | 284,524 |
| 2023-07-28 | 474.00 | 475.00 | 474.00 | 475.00 | 63,955 |
| 2023-07-27 | 462.00 | 475.00 | 462.00 | 467.00 | 34,839 |
| 2023-07-26 | 468.00 | 468.00 | 468.00 | 468.00 | 44,791 |
| 2023-07-25 | 474.00 | 474.00 | 474.00 | 474.00 | 57,435 |
| 2023-07-24 | 465.00 | 465.00 | 465.00 | 465.00 | 30,301 |
| 2023-07-21 | 474.00 | 475.00 | 465.00 | 475.00 | 37,235 |
| 2023-07-20 | 475.00 | 475.00 | 475.00 | 475.00 | 50,684 |
| 2023-07-19 | 474.00 | 474.00 | 474.00 | 478.50 | 51,720 |
| 2023-07-18 | 472.00 | 472.00 | 455.00 | 455.00 | 61,410 |
| 2023-07-17 | 470.00 | 470.00 | 469.00 | 469.00 | 110,440 |
| 2023-07-14 | 479.00 | 480.00 | 468.00 | 475.50 | 47,852 |
| 2023-07-13 | 476.00 | 477.00 | 470.00 | 474.50 | 45,190 |
| 2023-07-12 | 461.00 | 463.00 | 461.00 | 463.00 | 50,406 |
| 2023-07-11 | 460.00 | 461.00 | 460.00 | 469.50 | 25,099 |
| 2023-07-10 | 458.00 | 479.00 | 457.00 | 479.00 | 53,646 |
| 2023-07-07 | 464.00 | 464.00 | 464.00 | 461.00 | 30,815 |
| 2023-07-06 | 466.00 | 466.00 | 460.00 | 461.00 | 31,543 |
| 2023-07-05 | 471.00 | 479.00 | 468.00 | 479.00 | 34,164 |
| 2023-07-04 | 483.00 | 483.00 | 480.00 | 480.00 | 40,431 |
| 2023-07-03 | 492.00 | 492.00 | 492.00 | 483.00 | 53,141 |
| 2023-06-30 | 479.00 | 479.00 | 473.00 | 473.00 | 56,663 |
| 2023-06-29 | 480.00 | 480.00 | 480.00 | 483.00 | 36,774 |
| 2023-06-28 | 483.00 | 483.00 | 483.00 | 485.50 | 43,773 |
| 2023-06-27 | 490.00 | 490.00 | 490.00 | 490.00 | 38,315 |
| 2023-06-26 | 485.00 | 485.00 | 484.00 | 484.00 | 47,060 |
| 2023-06-23 | 498.00 | 498.00 | 485.00 | 492.00 | 114,964 |
| 2023-06-22 | 498.00 | 498.00 | 496.00 | 496.00 | 29,471 |
| 2023-06-21 | 498.00 | 498.00 | 498.00 | 498.00 | 66,768 |
| 2023-06-20 | 484.00 | 484.00 | 484.00 | 484.00 | 35,393 |
| 2023-06-19 | 486.00 | 486.00 | 486.00 | 486.00 | 21,671 |
| 2023-06-16 | 506.00 | 506.00 | 484.00 | 484.00 | 37,627 |
| 2023-06-15 | 494.00 | 496.50 | 494.00 | 496.50 | 29,198 |
| 2023-06-14 | 494.00 | 494.00 | 494.00 | 494.00 | 54,735 |
| 2023-06-13 | 496.50 | 496.50 | 495.00 | 495.00 | 105,619 |
| 2023-06-12 | 505.00 | 505.00 | 496.50 | 496.50 | 39,086 |
| 2023-06-09 | 504.00 | 506.00 | 500.00 | 505.00 | 67,238 |
| 2023-06-08 | 499.00 | 500.00 | 499.00 | 499.50 | 120,059 |
| 2023-06-07 | 495.50 | 495.50 | 495.50 | 495.50 | 57,172 |
| 2023-06-06 | 495.00 | 495.00 | 486.00 | 495.50 | 69,727 |
| 2023-06-05 | 487.00 | 494.00 | 486.00 | 487.50 | 49,537 |
| 2023-06-02 | 480.00 | 482.00 | 480.00 | 483.00 | 115,091 |
| 2023-06-01 | 468.00 | 469.00 | 463.00 | 472.00 | 51,168 |
| 2023-05-31 | 492.00 | 492.00 | 466.00 | 466.00 | 57,301 |
| 2023-05-30 | 479.00 | 479.00 | 473.00 | 473.00 | 88,497 |
| 2023-05-29 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2023-05-26 | 492.00 | 492.00 | 480.00 | 480.00 | 100,170 |
| 2023-05-25 | 492.00 | 492.00 | 492.00 | 484.00 | 47,391 |
| 2023-05-24 | 490.00 | 490.00 | 484.00 | 484.00 | 76,671 |
| 2023-05-23 | 500.00 | 500.00 | 500.00 | 496.00 | 42,684 |
| 2023-05-22 | 504.00 | 504.00 | 493.00 | 493.00 | 64,992 |
| 2023-05-19 | 490.00 | 504.00 | 490.00 | 504.00 | 49,786 |
| 2023-05-18 | 508.00 | 508.00 | 508.00 | 508.00 | 41,687 |
| 2023-05-17 | 510.00 | 510.00 | 498.00 | 503.00 | 94,874 |
| 2023-05-16 | 512.00 | 514.00 | 512.00 | 512.00 | 116,809 |
| 2023-05-15 | 528.00 | 528.00 | 528.00 | 528.00 | 70,348 |
| 2023-05-12 | 518.00 | 518.00 | 518.00 | 518.00 | 46,138 |
| 2023-05-11 | 528.00 | 528.00 | 518.00 | 518.00 | 177,336 |
| 2023-05-10 | 530.00 | 530.00 | 530.00 | 523.00 | 138,131 |
| 2023-05-09 | 504.00 | 522.00 | 504.00 | 522.00 | 201,267 |
| 2023-05-08 | 492.00 | 492.00 | 492.00 | 492.00 | 0 |
| 2023-05-05 | 500.00 | 510.00 | 492.00 | 492.00 | 158,686 |
| 2023-05-04 | 488.00 | 488.00 | 488.00 | 488.00 | 26,627 |
| 2023-05-03 | 498.50 | 499.50 | 498.50 | 499.50 | 67,232 |
| 2023-05-02 | 493.00 | 508.00 | 493.00 | 498.50 | 498,372 |
| 2023-05-01 | 491.00 | 491.00 | 491.00 | 491.00 | 0 |
| 2023-04-28 | 484.00 | 491.00 | 484.00 | 491.00 | 95,718 |
| 2023-04-27 | 494.00 | 495.00 | 480.00 | 480.00 | 29,239 |
| 2023-04-26 | 486.00 | 486.00 | 481.00 | 482.00 | 52,058 |
| 2023-04-25 | 486.00 | 486.00 | 482.00 | 485.00 | 54,731 |
| 2023-04-24 | 496.00 | 499.00 | 486.00 | 486.00 | 96,613 |
| 2023-04-21 | 484.00 | 484.00 | 484.00 | 484.00 | 47,241 |
| 2023-04-20 | 492.00 | 493.00 | 488.00 | 488.00 | 106,263 |
| 2023-04-19 | 495.00 | 495.00 | 480.00 | 480.00 | 82,251 |
| 2023-04-18 | 471.00 | 492.00 | 471.00 | 478.00 | 65,667 |
| 2023-04-17 | 471.00 | 473.00 | 465.00 | 465.00 | 33,389 |
| 2023-04-14 | 470.00 | 472.00 | 463.00 | 466.00 | 89,884 |
| 2023-04-13 | 460.00 | 460.00 | 460.00 | 460.00 | 31,036 |
| 2023-04-12 | 467.00 | 472.00 | 467.00 | 468.00 | 306,136 |
| 2023-04-11 | 465.00 | 468.00 | 460.00 | 460.00 | 70,983 |
| 2023-04-10 | 455.00 | 455.00 | 455.00 | 455.00 | 0 |
| 2023-04-07 | 455.00 | 455.00 | 455.00 | 455.00 | 0 |
| 2023-04-06 | 455.00 | 455.00 | 455.00 | 455.00 | 83,554 |
| 2023-04-05 | 459.00 | 465.00 | 447.00 | 452.00 | 72,830 |
| 2023-04-04 | 456.00 | 461.00 | 444.00 | 444.00 | 58,615 |
| 2023-04-03 | 442.00 | 456.00 | 442.00 | 449.00 | 79,306 |
| 2023-03-31 | 447.00 | 455.00 | 445.00 | 445.00 | 172,849 |
| 2023-03-30 | 438.00 | 446.00 | 438.00 | 438.50 | 50,329 |
| 2023-03-29 | 435.00 | 435.00 | 429.00 | 430.00 | 185,171 |
| 2023-03-28 | 421.00 | 432.00 | 421.00 | 422.50 | 147,217 |
| 2023-03-27 | 424.00 | 429.00 | 420.00 | 420.00 | 146,715 |
| 2023-03-24 | 435.00 | 435.00 | 420.00 | 423.00 | 109,869 |
| 2023-03-23 | 446.00 | 448.00 | 435.00 | 440.00 | 63,777 |
| 2023-03-22 | 448.00 | 449.00 | 446.00 | 449.00 | 68,017 |
| 2023-03-21 | 450.00 | 450.00 | 446.00 | 450.00 | 62,600 |
| 2023-03-20 | 452.00 | 455.00 | 448.00 | 450.00 | 136,583 |
| 2023-03-17 | 479.00 | 481.00 | 450.00 | 450.00 | 807,137 |
| 2023-03-16 | 465.00 | 466.00 | 460.00 | 460.00 | 86,760 |
| 2023-03-15 | 478.00 | 483.00 | 465.00 | 470.00 | 99,139 |
| 2023-03-14 | 472.00 | 472.00 | 472.00 | 472.00 | 38,704 |
| 2023-03-13 | 480.00 | 480.00 | 460.00 | 470.00 | 149,987 |
| 2023-03-10 | 488.00 | 488.00 | 480.00 | 484.00 | 68,334 |
| 2023-03-09 | 493.00 | 498.00 | 486.00 | 486.00 | 88,741 |
| 2023-03-08 | 493.00 | 504.00 | 481.00 | 481.00 | 192,885 |
| 2023-03-07 | 487.00 | 487.00 | 487.00 | 491.00 | 83,794 |
| 2023-03-06 | 487.00 | 502.00 | 487.00 | 491.00 | 219,141 |
| 2023-03-03 | 484.00 | 488.00 | 484.00 | 488.00 | 396,572 |
| 2023-03-02 | 465.00 | 465.00 | 465.00 | 465.00 | 41,460 |
| 2023-03-01 | 466.00 | 477.00 | 465.00 | 465.00 | 64,781 |
| 2023-02-28 | 465.00 | 465.00 | 465.00 | 465.00 | 65,078 |
| 2023-02-27 | 466.00 | 478.00 | 466.00 | 472.00 | 151,118 |
| 2023-02-24 | 480.00 | 480.00 | 480.00 | 480.00 | 43,888 |
| 2023-02-23 | 482.00 | 482.00 | 482.00 | 475.50 | 34,473 |
| 2023-02-22 | 470.00 | 470.00 | 470.00 | 477.00 | 48,346 |
| 2023-02-21 | 472.00 | 485.00 | 472.00 | 485.00 | 40,549 |
| 2023-02-20 | 485.00 | 485.00 | 485.00 | 478.50 | 34,273 |
| 2023-02-17 | 471.00 | 483.00 | 471.00 | 483.00 | 33,991 |
| 2023-02-16 | 484.00 | 484.00 | 484.00 | 484.00 | 31,817 |
| 2023-02-15 | 480.00 | 483.00 | 478.00 | 478.00 | 45,530 |
| 2023-02-14 | 480.00 | 480.00 | 480.00 | 473.00 | 52,866 |
| 2023-02-13 | 480.00 | 481.00 | 480.00 | 473.50 | 36,143 |
| 2023-02-10 | 471.00 | 475.00 | 471.00 | 475.00 | 46,797 |
| 2023-02-09 | 480.00 | 480.00 | 472.00 | 474.50 | 19,863 |
| 2023-02-08 | 475.00 | 475.00 | 475.00 | 475.00 | 60,546 |
| 2023-02-07 | 475.00 | 475.00 | 475.00 | 475.00 | 19,697 |
| 2023-02-06 | 472.00 | 472.00 | 472.00 | 473.00 | 23,817 |
| 2023-02-03 | 475.00 | 475.00 | 475.00 | 475.00 | 25,696 |
| 2023-02-02 | 476.00 | 476.00 | 476.00 | 471.50 | 47,481 |
| 2023-02-01 | 468.00 | 478.00 | 468.00 | 477.00 | 500,550 |
| 2023-01-31 | 460.00 | 470.00 | 453.00 | 470.00 | 112,169 |
| 2023-01-30 | 461.00 | 467.00 | 461.00 | 466.00 | 46,392 |
| 2023-01-27 | 473.00 | 473.00 | 465.00 | 465.00 | 40,030 |
| 2023-01-26 | 474.00 | 474.00 | 460.00 | 464.00 | 54,831 |
| 2023-01-25 | 468.00 | 468.00 | 467.50 | 467.50 | 77,224 |
| 2023-01-24 | 468.00 | 468.00 | 468.00 | 468.00 | 38,986 |
| 2023-01-23 | 460.00 | 470.00 | 460.00 | 468.00 | 179,424 |
| 2023-01-20 | 444.00 | 455.00 | 444.00 | 455.00 | 247,672 |
| 2023-01-19 | 452.00 | 452.00 | 452.00 | 446.50 | 21,323 |
| 2023-01-18 | 455.00 | 455.00 | 455.00 | 455.00 | 41,320 |
| 2023-01-17 | 441.00 | 446.00 | 441.00 | 446.00 | 36,467 |
| 2023-01-16 | 439.00 | 448.00 | 439.00 | 439.00 | 33,740 |
| 2023-01-13 | 433.00 | 438.00 | 433.00 | 437.00 | 66,352 |
| 2023-01-12 | 433.00 | 433.00 | 433.00 | 440.50 | 169,334 |
| 2023-01-11 | 434.00 | 448.00 | 434.00 | 445.00 | 18,107 |
| 2023-01-10 | 452.00 | 452.00 | 436.00 | 438.50 | 107,525 |
| 2023-01-09 | 435.00 | 438.00 | 435.00 | 445.00 | 56,138 |
| 2023-01-06 | 432.00 | 444.00 | 432.00 | 444.00 | 30,957 |
| 2023-01-05 | 420.00 | 420.00 | 420.00 | 426.50 | 35,736 |
| 2023-01-04 | 424.00 | 424.00 | 421.00 | 421.00 | 39,346 |
| 2023-01-03 | 424.00 | 424.00 | 420.00 | 420.00 | 72,751 |
| 2023-01-02 | 423.00 | 423.00 | 423.00 | 423.00 | 0 |
| 2022-12-30 | 424.00 | 424.00 | 418.00 | 423.00 | 34,496 |
| 2022-12-29 | 414.00 | 414.00 | 414.00 | 417.00 | 22,418 |
| 2022-12-28 | 410.00 | 424.00 | 410.00 | 424.00 | 38,033 |
| 2022-12-27 | 427.00 | 427.00 | 427.00 | 427.00 | 0 |
| 2022-12-26 | 427.00 | 427.00 | 427.00 | 427.00 | 0 |
| 2022-12-23 | 411.00 | 427.00 | 410.00 | 427.00 | 24,111 |
| 2022-12-22 | 428.00 | 428.00 | 420.00 | 420.00 | 56,817 |
| 2022-12-21 | 415.00 | 428.00 | 415.00 | 416.00 | 26,577 |
| 2022-12-20 | 426.00 | 426.00 | 425.00 | 425.00 | 6,947 |
| 2022-12-19 | 430.00 | 430.00 | 430.00 | 430.00 | 27,511 |
| 2022-12-16 | 420.00 | 424.00 | 420.00 | 424.00 | 18,734 |
| 2022-12-15 | 430.00 | 430.00 | 424.00 | 430.00 | 50,142 |
| 2022-12-14 | 440.00 | 440.00 | 431.00 | 431.00 | 60,939 |
| 2022-12-13 | 453.00 | 453.00 | 453.00 | 453.00 | 40,039 |
| 2022-12-12 | 439.00 | 439.00 | 439.00 | 448.00 | 47,324 |
| 2022-12-09 | 439.00 | 443.50 | 439.00 | 443.50 | 48,626 |
| 2022-12-08 | 439.00 | 439.00 | 439.00 | 439.00 | 86,157 |
| 2022-12-07 | 439.00 | 439.00 | 439.00 | 439.00 | 48,049 |
| 2022-12-06 | 448.00 | 448.00 | 448.00 | 448.00 | 21,127 |
| 2022-12-05 | 440.00 | 440.00 | 440.00 | 440.00 | 23,245 |
| 2022-12-02 | 440.00 | 440.00 | 440.00 | 445.00 | 21,772 |
| 2022-12-01 | 441.00 | 441.00 | 441.00 | 441.00 | 47,106 |
| 2022-11-30 | 453.00 | 453.00 | 453.00 | 453.00 | 55,910 |
| 2022-11-29 | 457.00 | 458.00 | 441.00 | 443.00 | 76,955 |
| 2022-11-28 | 458.00 | 459.00 | 443.00 | 453.00 | 29,608 |
| 2022-11-25 | 435.00 | 458.00 | 430.00 | 450.00 | 154,937 |
| 2022-11-24 | 430.00 | 430.00 | 428.50 | 428.50 | 18,440 |
| 2022-11-23 | 420.00 | 430.00 | 420.00 | 430.00 | 68,149 |
| 2022-11-22 | 430.00 | 430.00 | 427.00 | 427.00 | 47,853 |
| 2022-11-21 | 421.00 | 421.00 | 421.00 | 421.00 | 46,240 |
| 2022-11-18 | 424.00 | 424.00 | 424.00 | 424.00 | 19,925 |
| 2022-11-17 | 427.50 | 427.50 | 427.50 | 427.50 | 19,684 |
| 2022-11-16 | 428.00 | 434.00 | 428.00 | 427.50 | 29,711 |
| 2022-11-15 | 427.00 | 428.50 | 427.00 | 428.50 | 44,767 |
| 2022-11-14 | 418.50 | 427.00 | 418.50 | 427.00 | 95,601 |
| 2022-11-11 | 418.00 | 418.50 | 418.00 | 418.50 | 22,911 |
| 2022-11-10 | 418.00 | 418.00 | 418.00 | 418.00 | 12,734 |
| 2022-11-09 | 409.00 | 419.00 | 409.00 | 415.50 | 31,492 |
| 2022-11-08 | 413.00 | 419.00 | 413.00 | 415.50 | 59,901 |
| 2022-11-07 | 413.00 | 420.00 | 413.00 | 416.50 | 20,239 |
| 2022-11-04 | 420.00 | 420.00 | 420.00 | 420.00 | 54,841 |
| 2022-11-03 | 426.00 | 426.00 | 426.00 | 426.00 | 24,435 |
| 2022-11-02 | 432.00 | 432.00 | 425.50 | 425.50 | 67,547 |
| 2022-11-01 | 432.00 | 432.00 | 432.00 | 432.00 | 634,654 |
| 2022-10-31 | 410.00 | 423.00 | 410.00 | 419.00 | 80,834 |
| 2022-10-28 | 409.00 | 409.00 | 400.00 | 404.50 | 51,135 |
| 2022-10-27 | 402.50 | 404.50 | 402.50 | 404.50 | 44,267 |
| 2022-10-26 | 402.00 | 402.50 | 402.00 | 402.50 | 20,506 |
| 2022-10-25 | 400.00 | 402.00 | 392.00 | 402.00 | 25,911 |
| 2022-10-24 | 400.00 | 400.00 | 400.00 | 400.00 | 44,906 |
| 2022-10-21 | 390.00 | 397.00 | 390.00 | 397.00 | 32,464 |
| 2022-10-20 | 406.00 | 406.00 | 391.00 | 392.00 | 21,534 |
| 2022-10-19 | 395.00 | 396.00 | 391.00 | 396.00 | 25,584 |
| 2022-10-18 | 405.00 | 405.00 | 390.00 | 390.00 | 48,365 |
| 2022-10-17 | 404.00 | 404.00 | 404.00 | 404.00 | 25,975 |
| 2022-10-14 | 406.00 | 406.00 | 402.00 | 402.00 | 6,604 |
| 2022-10-13 | 404.00 | 410.00 | 402.00 | 402.00 | 66,896 |
| 2022-10-12 | 408.00 | 411.00 | 408.00 | 411.00 | 32,654 |
| 2022-10-11 | 411.00 | 419.00 | 411.00 | 419.00 | 29,365 |
| 2022-10-10 | 414.00 | 422.00 | 414.00 | 422.00 | 85,526 |
| 2022-10-07 | 430.00 | 433.00 | 417.00 | 417.00 | 24,667 |
| 2022-10-06 | 424.00 | 424.00 | 424.00 | 424.00 | 12,519 |
| 2022-10-05 | 418.00 | 435.00 | 418.00 | 422.00 | 28,757 |
| 2022-10-04 | 405.00 | 429.00 | 403.00 | 429.00 | 28,700 |
| 2022-10-03 | 391.00 | 403.00 | 391.00 | 403.00 | 43,583 |
| 2022-09-30 | 402.00 | 402.00 | 390.00 | 390.00 | 16,057 |
| 2022-09-29 | 399.00 | 401.00 | 390.00 | 390.00 | 58,117 |
| 2022-09-28 | 395.00 | 398.00 | 390.00 | 390.00 | 19,491 |
| 2022-09-27 | 409.00 | 409.00 | 399.00 | 400.00 | 41,356 |
| 2022-09-26 | 408.00 | 408.00 | 408.00 | 408.00 | 28,645 |
| 2022-09-23 | 415.00 | 415.00 | 408.00 | 408.00 | 39,551 |
| 2022-09-22 | 418.00 | 426.00 | 416.00 | 416.00 | 59,475 |
| 2022-09-21 | 426.00 | 426.00 | 418.00 | 419.00 | 13,604 |
| 2022-09-20 | 417.00 | 426.00 | 417.00 | 421.00 | 33,922 |
| 2022-09-19 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2022-09-16 | 429.00 | 430.00 | 410.00 | 410.00 | 102,639 |
| 2022-09-15 | 417.00 | 431.00 | 417.00 | 422.00 | 18,478 |
| 2022-09-14 | 420.00 | 430.00 | 420.00 | 422.00 | 28,602 |
| 2022-09-13 | 429.00 | 429.00 | 419.00 | 422.00 | 32,510 |
| 2022-09-12 | 432.00 | 432.00 | 415.00 | 415.00 | 44,921 |
| 2022-09-09 | 420.00 | 433.00 | 415.00 | 433.00 | 26,046 |
| 2022-09-08 | 424.00 | 427.00 | 410.00 | 427.00 | 99,672 |
| 2022-09-07 | 416.50 | 416.50 | 416.50 | 416.50 | 11,107 |
| 2022-09-06 | 415.50 | 416.50 | 415.50 | 416.50 | 41,260 |
| 2022-09-05 | 423.00 | 423.00 | 423.00 | 415.50 | 33,213 |
| 2022-09-02 | 415.00 | 415.00 | 415.00 | 415.00 | 34,167 |
| 2022-09-01 | 418.00 | 418.00 | 411.00 | 413.50 | 116,718 |
| 2022-08-31 | 419.00 | 421.00 | 419.00 | 420.00 | 81,130 |
| 2022-08-30 | 420.00 | 425.00 | 417.00 | 417.00 | 21,390 |
| 2022-08-29 | 415.50 | 415.50 | 415.50 | 415.50 | 0 |
| 2022-08-26 | 412.00 | 421.00 | 412.00 | 415.50 | 48,842 |
| 2022-08-25 | 408.00 | 411.00 | 404.00 | 411.00 | 42,451 |
| 2022-08-24 | 407.00 | 415.00 | 407.00 | 413.00 | 31,542 |
| 2022-08-23 | 422.00 | 422.00 | 403.00 | 403.00 | 50,273 |
| 2022-08-22 | 427.50 | 427.50 | 427.50 | 427.50 | 25,158 |
| 2022-08-19 | 430.00 | 430.00 | 430.00 | 427.50 | 20,855 |
| 2022-08-18 | 430.00 | 439.00 | 430.00 | 439.00 | 38,387 |
| 2022-08-17 | 433.00 | 433.00 | 429.00 | 427.50 | 34,172 |
| 2022-08-16 | 439.00 | 439.00 | 425.00 | 430.00 | 60,631 |
| 2022-08-15 | 438.00 | 438.00 | 430.00 | 430.00 | 16,977 |
| 2022-08-12 | 423.00 | 439.00 | 423.00 | 430.00 | 23,218 |
| 2022-08-11 | 423.00 | 441.00 | 423.00 | 441.00 | 46,878 |
| 2022-08-10 | 421.00 | 437.00 | 421.00 | 429.00 | 28,474 |
| 2022-08-09 | 424.00 | 436.00 | 424.00 | 428.50 | 65,214 |
| 2022-08-08 | 428.00 | 428.00 | 422.00 | 422.00 | 75,740 |
| 2022-08-05 | 436.00 | 438.00 | 430.00 | 438.00 | 53,197 |
| 2022-08-04 | 444.00 | 444.00 | 437.00 | 437.00 | 71,864 |
| 2022-08-03 | 449.00 | 450.00 | 445.00 | 450.00 | 22,128 |
| 2022-08-02 | 450.00 | 452.00 | 450.00 | 444.50 | 23,458 |
| 2022-08-01 | 424.00 | 450.00 | 424.00 | 442.00 | 662,092 |
| 2022-07-29 | 423.00 | 423.00 | 423.00 | 423.00 | 171,092 |
| 2022-07-28 | 424.00 | 424.00 | 421.00 | 421.50 | 14,564 |
| 2022-07-27 | 423.00 | 423.00 | 423.00 | 420.50 | 17,890 |
| 2022-07-26 | 398.00 | 422.00 | 398.00 | 415.00 | 48,179 |
| 2022-07-25 | 396.00 | 412.00 | 396.00 | 412.00 | 65,671 |
| 2022-07-22 | 398.00 | 398.00 | 394.00 | 394.00 | 50,392 |
| 2022-07-21 | 397.00 | 397.00 | 389.00 | 389.00 | 65,141 |
| 2022-07-20 | 392.00 | 394.00 | 392.00 | 394.00 | 85,170 |
| 2022-07-19 | 402.00 | 402.00 | 380.00 | 392.50 | 128,985 |
| 2022-07-18 | 405.00 | 405.00 | 404.00 | 411.00 | 18,586 |
| 2022-07-15 | 419.00 | 419.00 | 410.00 | 417.00 | 25,382 |
| 2022-07-14 | 422.00 | 422.00 | 421.00 | 428.00 | 35,299 |
| 2022-07-13 | 425.00 | 431.00 | 422.00 | 427.00 | 29,068 |
| 2022-07-12 | 440.00 | 440.00 | 430.00 | 430.00 | 19,054 |
| 2022-07-11 | 429.00 | 429.00 | 429.00 | 429.00 | 63,200 |
| 2022-07-08 | 436.00 | 440.00 | 429.00 | 429.00 | 59,993 |
| 2022-07-07 | 430.00 | 439.00 | 430.00 | 430.00 | 41,984 |
| 2022-07-06 | 439.00 | 447.00 | 430.00 | 430.00 | 35,578 |
| 2022-07-05 | 441.00 | 441.00 | 441.00 | 441.00 | 38,670 |
| 2022-07-04 | 432.00 | 439.00 | 431.00 | 439.00 | 39,159 |
| 2022-07-01 | 449.00 | 449.00 | 435.00 | 442.00 | 115,019 |