Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-05-07 | 61.70 | 64.30 | 61.60 | 62.95 | 1,797,874 |
2024-05-06 | 62.95 | 62.95 | 62.95 | 62.95 | 0 |
2024-05-03 | 63.20 | 63.35 | 62.40 | 62.95 | 1,205,953 |
2024-05-02 | 63.20 | 63.20 | 61.60 | 62.50 | 1,061,706 |
2024-05-01 | 61.00 | 62.25 | 61.00 | 62.00 | 866,521 |
2024-04-30 | 63.05 | 63.05 | 61.85 | 61.85 | 1,660,996 |
2024-04-29 | 60.50 | 63.30 | 60.30 | 63.00 | 1,932,280 |
2024-04-26 | 60.25 | 62.60 | 60.25 | 61.75 | 1,236,950 |
2024-04-25 | 63.30 | 63.30 | 60.75 | 61.75 | 2,086,953 |
2024-04-24 | 62.75 | 62.85 | 61.25 | 62.85 | 2,664,765 |
2024-04-23 | 61.50 | 63.25 | 61.50 | 62.80 | 1,341,294 |
2024-04-22 | 62.00 | 63.85 | 62.00 | 62.00 | 2,272,048 |
2024-04-19 | 62.10 | 63.90 | 61.65 | 61.65 | 6,008,807 |
2024-04-18 | 61.80 | 64.00 | 61.80 | 63.45 | 1,251,601 |
2024-04-17 | 62.00 | 63.60 | 62.00 | 62.55 | 1,711,689 |
2024-04-16 | 64.35 | 64.35 | 61.20 | 62.55 | 2,168,497 |
2024-04-15 | 65.10 | 65.10 | 63.30 | 63.75 | 5,915,559 |
2024-04-12 | 65.00 | 65.00 | 63.80 | 63.95 | 2,023,158 |
2024-04-11 | 64.65 | 65.00 | 63.15 | 63.95 | 2,460,880 |
2024-04-10 | 63.85 | 64.60 | 63.00 | 63.30 | 3,091,327 |
2024-04-09 | 62.25 | 63.95 | 62.25 | 63.25 | 14,025,312 |
2024-04-08 | 61.75 | 63.50 | 61.70 | 62.75 | 1,778,290 |
2024-04-05 | 61.25 | 62.05 | 60.40 | 62.05 | 3,151,686 |
2024-04-04 | 61.50 | 62.75 | 61.50 | 61.80 | 3,130,292 |
2024-04-03 | 59.95 | 61.80 | 59.95 | 61.80 | 3,112,690 |
2024-04-02 | 61.90 | 61.90 | 60.20 | 61.40 | 2,659,562 |
2024-04-01 | 60.55 | 60.55 | 60.55 | 60.55 | 0 |
2024-03-29 | 60.55 | 60.55 | 60.55 | 60.55 | 0 |
2024-03-28 | 61.45 | 61.85 | 59.80 | 60.55 | 6,659,466 |
2024-03-27 | 59.95 | 60.45 | 59.70 | 60.30 | 1,340,872 |
2024-03-26 | 59.75 | 61.20 | 59.75 | 60.40 | 3,292,116 |
2024-03-25 | 61.15 | 61.15 | 60.10 | 60.50 | 1,348,305 |
2024-03-22 | 60.55 | 61.75 | 60.50 | 60.75 | 2,156,257 |
2024-03-21 | 60.65 | 61.35 | 60.00 | 60.80 | 7,186,689 |
2024-03-20 | 59.50 | 60.50 | 59.45 | 60.05 | 10,555,349 |
2024-03-19 | 59.45 | 60.60 | 59.30 | 59.55 | 1,996,783 |
2024-03-18 | 56.70 | 60.40 | 56.60 | 60.00 | 4,193,156 |
2024-03-15 | 58.80 | 59.60 | 52.45 | 56.60 | 12,623,328 |
2024-03-14 | 60.15 | 60.45 | 58.65 | 58.90 | 3,731,405 |
2024-03-13 | 60.45 | 62.00 | 60.30 | 61.05 | 2,733,816 |
2024-03-12 | 60.65 | 62.25 | 60.55 | 61.80 | 1,439,196 |
2024-03-11 | 58.00 | 62.95 | 56.90 | 61.00 | 7,068,650 |
2024-03-08 | 66.85 | 66.85 | 63.90 | 64.50 | 4,067,673 |
2024-03-07 | 66.00 | 66.10 | 64.10 | 65.50 | 3,445,609 |
2024-03-06 | 65.20 | 67.35 | 65.20 | 66.00 | 3,305,653 |
2024-03-05 | 66.00 | 66.55 | 65.95 | 65.95 | 6,972,350 |
2024-03-04 | 66.00 | 66.90 | 66.00 | 66.05 | 6,410,449 |
2024-03-01 | 66.00 | 67.35 | 65.25 | 66.45 | 1,794,495 |
2024-02-29 | 68.25 | 68.25 | 65.90 | 66.00 | 9,355,118 |
2024-02-28 | 66.85 | 67.90 | 66.20 | 67.45 | 3,804,511 |
2024-02-27 | 68.30 | 72.45 | 65.50 | 66.50 | 8,269,193 |
2024-02-26 | 67.55 | 68.30 | 66.60 | 66.75 | 3,495,294 |
2024-02-23 | 69.00 | 69.20 | 67.25 | 67.65 | 4,031,194 |
2024-02-22 | 68.45 | 69.10 | 67.70 | 68.70 | 12,880,375 |
2024-02-21 | 66.55 | 68.55 | 66.00 | 68.55 | 7,625,671 |
2024-02-20 | 64.90 | 66.20 | 64.20 | 65.85 | 8,521,597 |
2024-02-19 | 64.00 | 66.20 | 60.90 | 64.20 | 37,094,272 |
2024-02-16 | 47.20 | 48.64 | 46.86 | 47.08 | 2,222,348 |
2024-02-15 | 46.90 | 47.76 | 46.12 | 47.34 | 18,499,408 |
2024-02-14 | 46.44 | 47.30 | 45.88 | 46.24 | 2,530,632 |
2024-02-13 | 47.52 | 47.60 | 45.14 | 46.26 | 4,598,851 |
2024-02-12 | 47.22 | 47.58 | 46.66 | 46.82 | 1,361,654 |
2024-02-09 | 47.80 | 47.80 | 46.26 | 46.76 | 15,127,325 |
2024-02-08 | 46.90 | 47.60 | 46.32 | 47.28 | 8,655,991 |
2024-02-07 | 48.86 | 48.86 | 46.54 | 46.54 | 8,071,759 |
2024-02-06 | 47.40 | 48.40 | 46.50 | 48.06 | 1,502,809 |
2024-02-05 | 48.08 | 49.00 | 47.46 | 47.58 | 1,250,309 |
2024-02-02 | 48.50 | 48.50 | 47.40 | 47.72 | 1,621,263 |
2024-02-01 | 48.46 | 49.46 | 47.72 | 47.96 | 2,176,490 |
2024-01-31 | 49.06 | 49.78 | 48.82 | 49.48 | 1,267,819 |
2024-01-30 | 49.32 | 49.44 | 49.00 | 49.18 | 1,574,553 |
2024-01-29 | 50.65 | 50.65 | 48.90 | 49.24 | 1,586,033 |
2024-01-26 | 48.58 | 49.72 | 48.58 | 49.54 | 794,476 |
2024-01-25 | 49.50 | 49.70 | 48.70 | 49.20 | 1,220,001 |
2024-01-24 | 48.40 | 48.92 | 48.16 | 48.74 | 1,374,375 |
2024-01-23 | 47.96 | 49.24 | 47.96 | 48.00 | 2,712,235 |
2024-01-22 | 48.00 | 48.76 | 47.86 | 48.24 | 2,100,414 |
2024-01-19 | 49.20 | 49.72 | 46.94 | 48.02 | 3,686,529 |
2024-01-18 | 48.46 | 50.25 | 47.50 | 49.38 | 9,240,864 |
2024-01-17 | 46.50 | 46.50 | 44.00 | 45.46 | 5,215,314 |
2024-01-16 | 46.88 | 47.10 | 45.76 | 46.16 | 2,904,464 |
2024-01-15 | 47.12 | 48.44 | 46.40 | 47.32 | 2,663,410 |
2024-01-12 | 46.20 | 47.78 | 46.20 | 47.12 | 2,472,631 |
2024-01-11 | 48.44 | 48.44 | 46.90 | 47.06 | 9,828,975 |
2024-01-10 | 48.04 | 48.76 | 47.04 | 48.26 | 3,092,958 |
2024-01-09 | 49.98 | 49.98 | 48.34 | 49.02 | 2,931,350 |
2024-01-08 | 49.44 | 49.60 | 48.26 | 49.58 | 1,102,457 |
2024-01-05 | 49.10 | 50.40 | 48.72 | 49.42 | 1,165,072 |
2024-01-04 | 48.20 | 50.40 | 48.20 | 50.00 | 1,320,518 |
2024-01-03 | 48.62 | 49.54 | 48.62 | 49.16 | 1,878,846 |
2024-01-02 | 50.05 | 50.55 | 49.28 | 49.74 | 2,155,826 |
2024-01-01 | 50.50 | 50.50 | 50.50 | 50.50 | 0 |
2023-12-29 | 50.10 | 51.55 | 50.10 | 50.50 | 1,619,881 |
2023-12-28 | 50.80 | 51.50 | 50.60 | 50.60 | 1,938,209 |
2023-12-27 | 51.15 | 51.80 | 50.85 | 50.85 | 7,230,548 |
2023-12-26 | 51.20 | 51.20 | 51.20 | 51.20 | 0 |
2023-12-25 | 51.20 | 51.20 | 51.20 | 51.20 | 0 |
2023-12-22 | 51.35 | 51.35 | 50.70 | 51.20 | 5,911,239 |
2023-12-21 | 50.20 | 51.80 | 49.94 | 51.00 | 1,525,328 |
2023-12-20 | 50.50 | 51.50 | 49.88 | 50.75 | 3,120,207 |
2023-12-19 | 50.60 | 51.20 | 48.78 | 49.38 | 1,691,134 |
2023-12-18 | 49.58 | 53.20 | 49.58 | 50.20 | 16,539,159 |
2023-12-15 | 51.00 | 52.70 | 49.82 | 50.05 | 9,039,700 |
2023-12-14 | 49.00 | 50.85 | 48.70 | 50.00 | 9,908,235 |
2023-12-13 | 45.44 | 46.40 | 45.06 | 45.28 | 1,604,422 |
2023-12-12 | 44.80 | 46.74 | 44.80 | 45.94 | 2,374,732 |
2023-12-11 | 45.50 | 46.14 | 45.18 | 45.90 | 2,002,980 |
2023-12-08 | 45.50 | 46.80 | 44.80 | 45.92 | 3,200,156 |
2023-12-07 | 46.32 | 47.66 | 46.10 | 46.20 | 1,127,706 |
2023-12-06 | 45.50 | 47.62 | 45.50 | 46.80 | 2,588,894 |
2023-12-05 | 45.26 | 46.88 | 45.26 | 46.20 | 1,470,018 |
2023-12-04 | 44.12 | 46.32 | 44.12 | 45.56 | 1,558,981 |
2023-12-01 | 43.60 | 45.14 | 43.52 | 45.08 | 2,129,390 |
2023-11-30 | 44.60 | 44.60 | 43.64 | 43.64 | 5,010,038 |
2023-11-29 | 46.28 | 46.56 | 44.56 | 44.62 | 4,302,548 |
2023-11-28 | 46.74 | 46.78 | 45.66 | 46.22 | 2,087,177 |
2023-11-27 | 46.62 | 47.24 | 46.62 | 47.00 | 2,525,316 |
2023-11-24 | 47.00 | 47.40 | 46.62 | 47.22 | 2,704,204 |
2023-11-23 | 47.70 | 48.00 | 47.20 | 47.60 | 3,726,482 |
2023-11-22 | 47.50 | 48.88 | 47.50 | 48.06 | 2,767,950 |
2023-11-21 | 49.00 | 49.22 | 47.72 | 48.58 | 2,226,844 |
2023-11-20 | 49.74 | 50.90 | 49.16 | 49.38 | 3,083,901 |
2023-11-17 | 47.76 | 49.06 | 47.76 | 48.34 | 2,299,572 |
2023-11-16 | 50.50 | 50.50 | 47.76 | 48.52 | 2,853,306 |
2023-11-15 | 48.90 | 50.85 | 48.90 | 49.36 | 2,249,658 |
2023-11-14 | 47.70 | 49.90 | 47.46 | 48.86 | 3,453,485 |
2023-11-13 | 45.92 | 47.82 | 45.92 | 47.60 | 1,394,310 |
2023-11-10 | 47.16 | 47.42 | 46.66 | 47.42 | 1,652,378 |
2023-11-09 | 47.44 | 48.50 | 46.90 | 48.12 | 1,509,213 |
2023-11-08 | 46.74 | 48.14 | 46.74 | 47.44 | 2,158,570 |
2023-11-07 | 46.74 | 48.50 | 46.74 | 47.62 | 1,596,651 |
2023-11-06 | 48.70 | 48.94 | 47.20 | 47.72 | 2,054,207 |
2023-11-03 | 48.00 | 48.74 | 47.36 | 47.80 | 3,999,170 |
2023-11-02 | 45.78 | 46.34 | 45.44 | 45.98 | 4,010,858 |
2023-11-01 | 45.64 | 45.70 | 44.00 | 44.96 | 1,354,647 |
2023-10-31 | 45.92 | 46.18 | 44.66 | 44.76 | 2,503,947 |
2023-10-30 | 43.48 | 45.72 | 43.38 | 43.66 | 641,903 |
2023-10-27 | 43.10 | 44.08 | 43.02 | 43.66 | 1,399,744 |
2023-10-26 | 44.96 | 44.96 | 43.30 | 44.00 | 1,803,058 |
2023-10-25 | 44.78 | 44.90 | 43.58 | 44.46 | 2,468,305 |
2023-10-24 | 44.78 | 45.86 | 44.78 | 45.14 | 1,801,760 |
2023-10-23 | 44.88 | 45.82 | 44.88 | 45.48 | 1,265,620 |
2023-10-20 | 44.22 | 45.34 | 43.82 | 45.08 | 1,800,812 |
2023-10-19 | 44.44 | 45.70 | 44.10 | 45.00 | 1,982,636 |
2023-10-18 | 45.50 | 46.12 | 44.78 | 45.28 | 2,302,551 |
2023-10-17 | 46.00 | 46.10 | 45.10 | 46.00 | 1,858,066 |
2023-10-16 | 46.68 | 47.30 | 44.92 | 45.68 | 4,257,230 |
2023-10-13 | 48.80 | 48.80 | 46.98 | 47.30 | 1,908,438 |
2023-10-12 | 47.18 | 49.14 | 47.18 | 47.72 | 7,828,633 |
2023-10-11 | 49.14 | 49.68 | 47.72 | 47.72 | 3,270,696 |
2023-10-10 | 48.00 | 50.40 | 48.00 | 49.34 | 11,130,908 |
2023-10-09 | 47.02 | 47.16 | 46.40 | 47.00 | 2,065,596 |
2023-10-06 | 47.32 | 47.70 | 46.22 | 46.94 | 1,951,713 |
2023-10-05 | 47.06 | 48.34 | 47.06 | 47.44 | 1,836,423 |
2023-10-04 | 47.02 | 48.10 | 46.66 | 47.44 | 2,256,343 |
2023-10-03 | 47.00 | 48.08 | 46.28 | 48.04 | 3,921,115 |
2023-10-02 | 48.60 | 48.98 | 47.28 | 47.68 | 2,855,035 |
2023-09-29 | 48.86 | 49.00 | 48.00 | 48.40 | 4,405,005 |
2023-09-28 | 47.50 | 48.36 | 47.42 | 48.10 | 1,467,540 |
2023-09-27 | 47.50 | 48.28 | 47.50 | 48.00 | 3,858,625 |
2023-09-26 | 48.80 | 48.86 | 47.46 | 48.00 | 2,465,737 |
2023-09-25 | 49.04 | 49.30 | 47.68 | 48.50 | 5,360,322 |
2023-09-22 | 48.28 | 49.90 | 48.28 | 48.88 | 2,746,485 |
2023-09-21 | 49.00 | 49.68 | 48.38 | 49.00 | 1,439,855 |
2023-09-20 | 48.12 | 49.88 | 48.12 | 49.26 | 1,538,342 |
2023-09-19 | 48.20 | 49.16 | 48.06 | 48.22 | 2,944,130 |
2023-09-18 | 50.25 | 50.25 | 47.78 | 48.30 | 2,717,052 |
2023-09-15 | 49.80 | 50.15 | 48.90 | 49.18 | 4,573,307 |
2023-09-14 | 48.90 | 49.70 | 48.24 | 49.62 | 2,110,430 |
2023-09-13 | 48.76 | 49.48 | 48.48 | 49.48 | 1,883,784 |
2023-09-12 | 49.90 | 50.20 | 49.08 | 49.38 | 8,008,256 |
2023-09-11 | 48.40 | 50.00 | 48.40 | 49.46 | 2,112,418 |
2023-09-08 | 49.02 | 49.96 | 48.62 | 49.28 | 2,897,999 |
2023-09-07 | 49.44 | 49.64 | 48.46 | 48.46 | 2,047,614 |
2023-09-06 | 49.20 | 49.20 | 47.86 | 48.86 | 1,999,975 |
2023-09-05 | 49.20 | 49.72 | 48.48 | 49.12 | 3,469,825 |
2023-09-04 | 50.95 | 50.95 | 49.22 | 49.58 | 1,051,602 |
2023-09-01 | 49.20 | 51.15 | 49.20 | 50.20 | 2,857,428 |
2023-08-31 | 50.50 | 50.50 | 49.34 | 50.05 | 7,082,970 |
2023-08-30 | 48.60 | 50.40 | 48.50 | 49.86 | 6,351,082 |
2023-08-29 | 48.36 | 49.52 | 47.96 | 48.98 | 1,959,412 |
2023-08-28 | 47.98 | 47.98 | 47.98 | 47.98 | 0 |
2023-08-25 | 49.10 | 49.46 | 47.66 | 47.98 | 1,232,052 |
2023-08-24 | 48.94 | 50.10 | 48.90 | 49.00 | 1,660,309 |
2023-08-23 | 47.26 | 48.96 | 47.26 | 48.70 | 2,386,700 |
2023-08-22 | 48.32 | 49.48 | 47.90 | 48.32 | 1,748,326 |
2023-08-21 | 49.00 | 49.32 | 48.00 | 48.94 | 1,577,607 |
2023-08-18 | 50.50 | 50.50 | 48.06 | 48.46 | 5,762,535 |
2023-08-17 | 50.00 | 50.10 | 49.34 | 49.76 | 996,677 |
2023-08-16 | 51.50 | 51.50 | 49.70 | 50.00 | 2,353,065 |
2023-08-15 | 52.00 | 52.00 | 50.55 | 50.90 | 849,916 |
2023-08-14 | 51.80 | 51.80 | 50.80 | 51.25 | 814,987 |
2023-08-11 | 51.90 | 51.90 | 50.75 | 51.20 | 1,271,759 |
2023-08-10 | 52.05 | 52.10 | 51.05 | 51.65 | 1,532,607 |
2023-08-09 | 51.40 | 52.40 | 51.20 | 52.05 | 1,537,367 |
2023-08-08 | 52.40 | 52.40 | 50.70 | 51.50 | 1,956,600 |
2023-08-07 | 52.10 | 52.10 | 50.95 | 51.40 | 1,287,363 |
2023-08-04 | 52.10 | 52.45 | 51.25 | 52.10 | 1,019,414 |
2023-08-03 | 52.55 | 52.90 | 51.05 | 51.95 | 2,416,981 |
2023-08-02 | 51.80 | 52.55 | 51.40 | 52.05 | 1,027,190 |
2023-08-01 | 54.50 | 54.50 | 51.70 | 52.85 | 8,216,498 |
2023-07-31 | 53.30 | 54.20 | 53.00 | 53.35 | 1,402,009 |
2023-07-28 | 53.35 | 54.10 | 52.70 | 54.05 | 1,430,193 |
2023-07-27 | 54.95 | 55.65 | 53.30 | 53.95 | 3,251,702 |
2023-07-26 | 55.05 | 55.30 | 54.00 | 54.55 | 1,956,829 |
2023-07-25 | 54.55 | 55.55 | 54.40 | 55.10 | 1,758,798 |
2023-07-24 | 54.00 | 55.85 | 54.00 | 54.90 | 2,058,680 |
2023-07-21 | 54.50 | 55.75 | 53.80 | 54.35 | 2,987,684 |
2023-07-20 | 55.45 | 56.05 | 54.95 | 55.40 | 2,329,776 |
2023-07-19 | 54.05 | 56.35 | 54.05 | 55.05 | 4,756,445 |
2023-07-18 | 51.65 | 54.40 | 51.55 | 53.35 | 4,310,817 |
2023-07-17 | 52.10 | 52.90 | 51.05 | 51.85 | 9,635,927 |
2023-07-14 | 52.50 | 53.80 | 51.90 | 53.10 | 2,409,819 |
2023-07-13 | 52.40 | 54.35 | 52.40 | 53.45 | 3,588,310 |
2023-07-12 | 50.90 | 54.60 | 50.90 | 52.55 | 6,422,441 |
2023-07-11 | 49.28 | 51.20 | 49.28 | 51.00 | 7,363,185 |
2023-07-10 | 48.54 | 50.45 | 47.52 | 49.70 | 4,941,311 |
2023-07-07 | 47.80 | 49.62 | 46.72 | 49.42 | 5,011,997 |
2023-07-06 | 52.30 | 52.30 | 45.38 | 48.28 | 15,521,051 |
2023-07-05 | 52.85 | 53.85 | 52.50 | 53.45 | 3,600,666 |
2023-07-04 | 52.80 | 54.35 | 52.80 | 53.75 | 5,029,743 |
2023-07-03 | 52.70 | 54.20 | 52.20 | 53.50 | 2,377,777 |
2023-06-30 | 52.50 | 53.65 | 52.30 | 52.35 | 2,910,030 |
2023-06-29 | 54.25 | 54.35 | 52.00 | 52.55 | 2,076,824 |
2023-06-28 | 52.30 | 55.10 | 52.30 | 54.00 | 3,389,942 |
2023-06-27 | 52.90 | 53.00 | 51.70 | 52.65 | 1,697,347 |
2023-06-26 | 52.45 | 53.25 | 52.20 | 52.75 | 1,919,991 |
2023-06-23 | 54.35 | 54.35 | 52.50 | 53.45 | 2,490,960 |
2023-06-22 | 53.40 | 55.20 | 53.15 | 54.50 | 3,625,870 |
2023-06-21 | 53.40 | 54.80 | 52.80 | 54.30 | 2,413,193 |
2023-06-20 | 53.60 | 55.50 | 52.40 | 54.10 | 14,298,363 |
2023-06-19 | 52.50 | 54.55 | 50.60 | 52.95 | 7,322,786 |
2023-06-16 | 52.60 | 53.35 | 51.15 | 51.15 | 8,634,917 |
2023-06-15 | 50.95 | 51.60 | 49.66 | 51.60 | 2,572,589 |
2023-06-14 | 52.40 | 52.40 | 49.96 | 50.35 | 4,034,657 |
2023-06-13 | 48.78 | 52.10 | 48.78 | 51.15 | 4,798,694 |
2023-06-12 | 49.84 | 50.40 | 49.52 | 50.00 | 2,722,766 |
2023-06-09 | 50.50 | 50.65 | 49.84 | 50.50 | 2,877,858 |
2023-06-08 | 51.70 | 51.70 | 50.15 | 50.50 | 2,298,669 |
2023-06-07 | 51.25 | 51.40 | 50.40 | 50.80 | 2,613,657 |
2023-06-06 | 53.50 | 53.50 | 51.00 | 51.60 | 1,690,120 |
2023-06-05 | 53.15 | 53.80 | 52.15 | 52.55 | 1,315,620 |
2023-06-02 | 50.65 | 52.40 | 50.65 | 52.40 | 2,101,018 |
2023-06-01 | 51.45 | 51.45 | 50.25 | 51.00 | 1,444,750 |
2023-05-31 | 50.35 | 50.95 | 48.96 | 50.45 | 3,391,667 |
2023-05-30 | 52.25 | 52.25 | 50.45 | 50.95 | 1,683,394 |
2023-05-29 | 51.00 | 51.00 | 51.00 | 51.00 | 0 |
2023-05-26 | 52.00 | 52.00 | 50.40 | 51.00 | 2,857,446 |
2023-05-25 | 55.45 | 55.45 | 51.80 | 52.00 | 3,690,007 |
2023-05-24 | 56.40 | 56.40 | 53.55 | 54.00 | 1,797,756 |
2023-05-23 | 56.95 | 56.95 | 55.05 | 55.15 | 1,569,308 |
2023-05-22 | 55.30 | 56.05 | 55.30 | 55.95 | 1,314,294 |
2023-05-19 | 57.30 | 57.30 | 55.20 | 55.20 | 1,849,346 |
2023-05-18 | 56.20 | 56.20 | 54.50 | 56.15 | 2,093,621 |
2023-05-17 | 55.40 | 56.00 | 54.80 | 55.00 | 2,314,273 |
2023-05-16 | 56.90 | 57.55 | 55.50 | 55.50 | 2,343,683 |
2023-05-15 | 58.70 | 60.20 | 56.45 | 57.65 | 7,819,810 |
2023-05-12 | 58.05 | 58.05 | 55.85 | 55.95 | 1,530,788 |
2023-05-11 | 55.45 | 56.95 | 55.45 | 56.60 | 1,650,351 |
2023-05-10 | 56.60 | 56.95 | 54.90 | 55.15 | 2,872,113 |
2023-05-09 | 56.55 | 57.50 | 56.55 | 56.95 | 1,737,650 |
2023-05-08 | 57.80 | 57.80 | 57.80 | 57.80 | 0 |
2023-05-05 | 57.30 | 58.05 | 56.10 | 57.80 | 1,888,885 |
2023-05-04 | 56.70 | 57.00 | 55.50 | 56.30 | 2,056,872 |
2023-05-03 | 56.40 | 58.30 | 56.40 | 57.80 | 1,712,284 |
2023-05-02 | 58.55 | 59.30 | 57.35 | 57.70 | 2,950,219 |
2023-05-01 | 57.00 | 57.00 | 57.00 | 57.00 | 0 |
2023-04-28 | 58.00 | 58.00 | 55.90 | 57.00 | 2,436,340 |
2023-04-27 | 59.20 | 59.20 | 56.25 | 56.85 | 1,521,994 |
2023-04-26 | 58.95 | 58.95 | 55.95 | 57.45 | 1,824,064 |
2023-04-25 | 56.70 | 58.20 | 56.60 | 57.95 | 1,531,295 |
2023-04-24 | 57.85 | 57.85 | 56.35 | 57.55 | 1,406,610 |
2023-04-21 | 56.05 | 56.85 | 54.20 | 56.85 | 2,599,147 |
2023-04-20 | 55.40 | 55.60 | 54.35 | 54.95 | 3,732,115 |
2023-04-19 | 54.00 | 55.00 | 53.75 | 54.60 | 3,241,439 |
2023-04-18 | 55.35 | 56.25 | 54.50 | 54.90 | 2,712,026 |
2023-04-17 | 57.75 | 57.80 | 55.20 | 55.45 | 2,190,635 |
2023-04-14 | 54.50 | 57.35 | 54.50 | 57.10 | 2,345,613 |
2023-04-13 | 54.50 | 56.10 | 54.50 | 55.50 | 1,547,289 |
2023-04-12 | 54.50 | 56.45 | 54.50 | 55.65 | 1,487,216 |
2023-04-11 | 56.70 | 56.85 | 55.15 | 55.90 | 1,145,899 |
2023-04-10 | 55.15 | 55.15 | 55.15 | 55.15 | 0 |
2023-04-07 | 55.15 | 55.15 | 55.15 | 55.15 | 0 |
2023-04-06 | 54.65 | 56.05 | 54.65 | 55.15 | 2,020,054 |
2023-04-05 | 59.60 | 59.60 | 54.75 | 55.70 | 2,160,304 |
2023-04-04 | 57.85 | 59.15 | 57.70 | 58.20 | 1,954,977 |
2023-04-03 | 59.60 | 59.75 | 58.30 | 58.75 | 2,092,636 |
2023-03-31 | 57.25 | 60.00 | 57.25 | 58.75 | 1,907,400 |
2023-03-30 | 56.50 | 60.00 | 56.50 | 58.40 | 2,903,265 |
2023-03-29 | 53.75 | 57.15 | 53.55 | 56.85 | 2,524,717 |
2023-03-28 | 54.70 | 55.75 | 53.40 | 54.15 | 1,846,067 |
2023-03-27 | 56.00 | 57.00 | 55.25 | 55.65 | 1,654,044 |
2023-03-24 | 56.15 | 56.45 | 54.75 | 55.50 | 2,487,798 |
2023-03-23 | 59.15 | 59.20 | 56.25 | 56.25 | 1,672,484 |
2023-03-22 | 59.70 | 60.50 | 58.55 | 58.55 | 2,193,924 |
2023-03-21 | 60.00 | 62.45 | 60.00 | 60.55 | 2,942,860 |
2023-03-20 | 58.60 | 61.95 | 57.50 | 59.95 | 2,573,029 |
2023-03-17 | 63.65 | 64.95 | 57.90 | 59.25 | 8,427,858 |
2023-03-16 | 70.00 | 72.60 | 64.10 | 64.95 | 3,435,425 |
2023-03-15 | 74.20 | 74.20 | 68.15 | 71.60 | 3,029,281 |
2023-03-14 | 71.55 | 73.00 | 71.10 | 72.80 | 1,552,219 |
2023-03-13 | 75.00 | 75.00 | 71.75 | 72.75 | 2,168,026 |
2023-03-10 | 75.40 | 75.40 | 72.95 | 75.30 | 2,343,279 |
2023-03-09 | 76.95 | 77.90 | 75.85 | 76.85 | 2,179,472 |
2023-03-08 | 80.70 | 80.70 | 77.55 | 77.70 | 1,341,018 |
2023-03-07 | 82.20 | 82.20 | 80.55 | 80.55 | 1,784,874 |
2023-03-06 | 78.90 | 81.80 | 78.90 | 81.55 | 2,963,226 |
2023-03-03 | 79.50 | 81.40 | 79.00 | 80.55 | 1,198,979 |
2023-03-02 | 80.90 | 81.70 | 79.60 | 79.90 | 2,276,455 |
2023-03-01 | 81.45 | 82.10 | 79.95 | 80.45 | 2,755,560 |
2023-02-28 | 79.75 | 82.15 | 79.55 | 81.00 | 8,449,117 |
2023-02-27 | 80.00 | 80.10 | 77.65 | 79.75 | 1,699,474 |
2023-02-24 | 77.20 | 78.65 | 75.75 | 78.50 | 1,177,501 |
2023-02-23 | 76.30 | 78.60 | 76.30 | 77.30 | 1,486,440 |
2023-02-22 | 79.20 | 79.20 | 74.95 | 75.75 | 1,984,994 |
2023-02-21 | 76.25 | 78.95 | 75.50 | 78.95 | 2,930,435 |
2023-02-20 | 73.55 | 74.90 | 72.10 | 74.90 | 1,333,070 |
2023-02-17 | 71.70 | 74.35 | 71.60 | 74.15 | 1,917,638 |
2023-02-16 | 75.35 | 75.35 | 71.65 | 72.90 | 1,607,333 |
2023-02-15 | 70.10 | 74.10 | 70.10 | 73.95 | 1,398,051 |
2023-02-14 | 72.50 | 73.05 | 71.35 | 71.65 | 3,155,410 |
2023-02-13 | 69.00 | 72.95 | 69.00 | 72.65 | 1,228,069 |
2023-02-10 | 72.70 | 72.80 | 70.35 | 70.50 | 9,526,245 |
2023-02-09 | 75.35 | 75.75 | 72.35 | 72.75 | 2,518,000 |
2023-02-08 | 73.00 | 76.90 | 73.00 | 74.95 | 1,799,461 |
2023-02-07 | 75.50 | 76.20 | 70.85 | 72.40 | 1,947,083 |
2023-02-06 | 78.00 | 79.40 | 75.80 | 76.70 | 1,994,682 |
2023-02-03 | 78.35 | 79.40 | 76.45 | 78.95 | 3,765,504 |
2023-02-02 | 70.25 | 78.20 | 70.25 | 78.20 | 7,384,747 |
2023-02-01 | 66.95 | 72.25 | 66.10 | 69.80 | 8,270,522 |
2023-01-31 | 64.70 | 65.75 | 64.40 | 64.75 | 1,602,055 |
2023-01-30 | 68.30 | 68.30 | 65.90 | 66.25 | 2,291,533 |
2023-01-27 | 65.15 | 67.60 | 65.15 | 66.70 | 2,107,305 |
2023-01-26 | 67.10 | 67.65 | 66.15 | 66.35 | 2,686,272 |
2023-01-25 | 66.95 | 67.15 | 65.65 | 66.35 | 5,566,533 |
2023-01-24 | 66.10 | 67.40 | 66.10 | 66.55 | 1,598,545 |
2023-01-23 | 65.00 | 68.05 | 65.00 | 66.80 | 2,218,812 |
2023-01-20 | 64.00 | 66.75 | 64.00 | 66.50 | 7,841,526 |
2023-01-19 | 68.20 | 68.20 | 64.65 | 65.40 | 3,939,677 |
2023-01-18 | 61.20 | 69.05 | 60.90 | 66.75 | 16,296,195 |
2023-01-17 | 64.00 | 65.40 | 59.80 | 59.95 | 5,794,869 |
2023-01-16 | 64.50 | 65.80 | 63.65 | 65.25 | 1,428,796 |
2023-01-13 | 61.55 | 64.25 | 61.55 | 64.10 | 1,909,594 |
2023-01-12 | 62.00 | 64.50 | 61.95 | 63.45 | 2,860,305 |
2023-01-11 | 58.55 | 62.50 | 58.55 | 62.50 | 2,393,829 |
2023-01-10 | 59.00 | 60.95 | 59.00 | 59.65 | 2,913,469 |
2023-01-09 | 60.00 | 61.40 | 58.95 | 59.80 | 2,209,868 |
2023-01-06 | 61.40 | 61.45 | 59.50 | 60.60 | 2,132,314 |
2023-01-05 | 58.90 | 62.80 | 58.90 | 61.55 | 3,317,265 |
2023-01-04 | 58.50 | 59.55 | 57.55 | 59.50 | 2,157,575 |
2023-01-03 | 53.85 | 57.90 | 53.80 | 56.85 | 4,437,563 |
2023-01-02 | 53.60 | 53.60 | 53.60 | 53.60 | 0 |
2022-12-30 | 54.10 | 54.75 | 53.60 | 53.60 | 2,002,957 |
2022-12-29 | 54.40 | 55.75 | 53.35 | 54.60 | 3,482,861 |
2022-12-28 | 57.70 | 57.70 | 55.20 | 55.90 | 2,139,834 |
2022-12-27 | 56.00 | 56.00 | 56.00 | 56.00 | 0 |
2022-12-26 | 56.00 | 56.00 | 56.00 | 56.00 | 0 |
2022-12-23 | 56.50 | 57.15 | 56.00 | 56.00 | 804,218 |
2022-12-22 | 56.00 | 58.15 | 56.00 | 56.65 | 3,877,277 |
2022-12-21 | 55.75 | 57.70 | 55.75 | 57.10 | 4,482,834 |
2022-12-20 | 54.80 | 55.70 | 52.65 | 55.70 | 6,565,203 |
2022-12-19 | 58.00 | 58.00 | 53.05 | 54.45 | 5,189,580 |
2022-12-16 | 60.90 | 60.90 | 56.90 | 56.90 | 9,176,895 |
2022-12-15 | 60.50 | 63.50 | 58.70 | 61.55 | 9,403,484 |
2022-12-14 | 67.05 | 67.30 | 64.85 | 65.30 | 6,057,297 |
2022-12-13 | 66.95 | 70.20 | 64.80 | 66.85 | 8,822,309 |
2022-12-12 | 68.65 | 69.05 | 64.60 | 66.15 | 3,499,115 |
2022-12-09 | 70.15 | 71.20 | 69.25 | 70.00 | 2,323,618 |
2022-12-08 | 70.00 | 71.50 | 70.00 | 70.35 | 1,644,439 |
2022-12-07 | 70.00 | 72.20 | 70.00 | 70.20 | 3,257,274 |
2022-12-06 | 74.40 | 74.80 | 70.35 | 71.70 | 2,867,941 |
2022-12-05 | 75.70 | 77.80 | 74.85 | 74.85 | 2,592,237 |
2022-12-02 | 75.40 | 78.25 | 74.90 | 77.30 | 1,666,228 |
2022-12-01 | 78.00 | 78.50 | 73.60 | 76.25 | 4,014,394 |
2022-11-30 | 82.80 | 82.80 | 77.75 | 77.75 | 5,208,089 |
2022-11-29 | 79.60 | 81.75 | 79.60 | 80.65 | 1,774,597 |
2022-11-28 | 80.55 | 82.70 | 79.85 | 81.15 | 1,697,489 |
2022-11-25 | 84.45 | 84.45 | 81.35 | 82.05 | 1,651,396 |
2022-11-24 | 87.15 | 87.15 | 83.70 | 83.70 | 2,357,634 |
2022-11-23 | 83.30 | 85.15 | 83.05 | 85.15 | 1,997,371 |
2022-11-22 | 83.20 | 85.35 | 82.50 | 85.35 | 2,261,212 |
2022-11-21 | 81.65 | 83.15 | 81.35 | 82.00 | 1,436,558 |
2022-11-18 | 80.50 | 82.20 | 80.00 | 82.15 | 1,685,297 |
2022-11-17 | 79.45 | 81.35 | 79.10 | 80.10 | 2,716,882 |
2022-11-16 | 81.40 | 82.95 | 77.70 | 79.20 | 1,899,815 |
2022-11-15 | 83.15 | 85.30 | 80.95 | 82.95 | 1,498,211 |
2022-11-14 | 85.50 | 85.60 | 82.45 | 85.00 | 3,357,402 |
2022-11-11 | 78.00 | 86.50 | 77.45 | 85.10 | 4,351,981 |
2022-11-10 | 71.60 | 78.10 | 70.00 | 78.10 | 3,129,240 |
2022-11-09 | 72.80 | 72.80 | 69.95 | 70.90 | 2,165,753 |
2022-11-08 | 69.90 | 71.65 | 67.45 | 71.50 | 1,621,492 |
2022-11-07 | 67.55 | 69.10 | 66.35 | 68.35 | 3,170,433 |
2022-11-04 | 65.85 | 67.00 | 64.45 | 67.00 | 950,370 |
2022-11-03 | 63.00 | 64.45 | 62.60 | 64.00 | 1,209,242 |
2022-11-02 | 65.45 | 65.75 | 63.25 | 64.60 | 2,080,471 |
2022-11-01 | 66.65 | 67.20 | 65.30 | 65.40 | 1,711,695 |
2022-10-31 | 66.65 | 66.65 | 64.40 | 65.20 | 2,013,515 |
2022-10-28 | 65.40 | 66.30 | 64.70 | 65.00 | 1,011,632 |
2022-10-27 | 65.85 | 68.45 | 65.40 | 66.85 | 1,491,526 |
2022-10-26 | 64.30 | 67.50 | 64.30 | 66.60 | 1,840,658 |
2022-10-25 | 64.75 | 64.95 | 62.50 | 64.95 | 1,071,849 |
2022-10-24 | 61.90 | 65.25 | 61.90 | 63.40 | 1,211,279 |
2022-10-21 | 61.55 | 64.10 | 61.15 | 63.20 | 1,256,614 |
2022-10-20 | 61.60 | 64.00 | 61.60 | 63.15 | 1,105,415 |
2022-10-19 | 64.00 | 65.40 | 62.30 | 62.70 | 1,006,881 |
2022-10-18 | 64.30 | 66.80 | 64.30 | 65.65 | 1,617,009 |
2022-10-17 | 61.55 | 64.35 | 61.25 | 64.30 | 1,940,993 |
2022-10-14 | 63.35 | 65.00 | 61.55 | 61.55 | 3,123,752 |
2022-10-13 | 59.80 | 63.50 | 58.00 | 62.00 | 1,956,284 |
2022-10-12 | 60.50 | 60.50 | 58.20 | 58.20 | 2,494,966 |
2022-10-11 | 58.35 | 61.00 | 58.35 | 59.90 | 1,107,879 |
2022-10-10 | 63.50 | 63.55 | 59.40 | 60.10 | 1,233,166 |
2022-10-07 | 66.00 | 66.00 | 62.35 | 62.50 | 2,127,944 |
2022-10-06 | 60.90 | 65.50 | 60.90 | 65.00 | 2,226,530 |
2022-10-05 | 65.60 | 65.60 | 60.70 | 62.75 | 2,240,329 |
2022-10-04 | 58.15 | 64.90 | 58.15 | 63.95 | 3,808,584 |
2022-10-03 | 55.15 | 58.00 | 55.10 | 58.00 | 2,632,539 |
2022-09-30 | 56.20 | 57.30 | 55.35 | 56.65 | 2,223,233 |
2022-09-29 | 61.30 | 61.30 | 55.00 | 55.55 | 2,655,696 |
2022-09-28 | 57.60 | 60.10 | 56.05 | 59.40 | 2,937,239 |
2022-09-27 | 58.00 | 59.80 | 58.00 | 58.80 | 2,912,405 |
2022-09-26 | 60.20 | 60.30 | 56.35 | 58.00 | 3,543,088 |
2022-09-23 | 63.45 | 63.50 | 60.20 | 60.80 | 1,737,197 |
2022-09-22 | 62.70 | 64.55 | 62.00 | 63.45 | 1,583,166 |
2022-09-21 | 62.60 | 64.55 | 62.40 | 64.55 | 1,379,572 |
2022-09-20 | 65.55 | 65.55 | 62.35 | 63.30 | 2,213,556 |
2022-09-19 | 65.20 | 65.20 | 65.20 | 65.20 | 0 |
2022-09-16 | 60.70 | 65.95 | 60.70 | 65.20 | 5,083,739 |
2022-09-15 | 63.10 | 64.85 | 61.15 | 62.75 | 3,534,654 |
2022-09-14 | 64.85 | 66.75 | 63.25 | 64.55 | 1,527,199 |
2022-09-13 | 65.95 | 68.15 | 65.95 | 66.10 | 1,936,236 |
2022-09-12 | 67.00 | 68.25 | 65.20 | 67.60 | 4,645,346 |
2022-09-09 | 66.00 | 67.00 | 65.65 | 66.50 | 1,649,254 |
2022-09-08 | 65.00 | 65.85 | 62.65 | 64.70 | 1,389,918 |
2022-09-07 | 65.35 | 65.90 | 64.25 | 65.65 | 1,424,214 |
2022-09-06 | 64.25 | 66.80 | 64.25 | 65.30 | 1,686,838 |
2022-09-05 | 65.50 | 65.50 | 61.25 | 63.30 | 1,777,624 |
2022-09-02 | 62.95 | 64.70 | 62.15 | 64.10 | 1,695,150 |
2022-09-01 | 62.00 | 63.15 | 60.30 | 62.00 | 3,879,129 |
2022-08-31 | 61.55 | 64.00 | 61.55 | 63.70 | 2,433,321 |
2022-08-30 | 61.20 | 63.85 | 61.05 | 63.50 | 3,576,304 |
2022-08-29 | 61.00 | 61.00 | 61.00 | 61.00 | 0 |
2022-08-26 | 60.25 | 61.05 | 59.00 | 61.00 | 5,039,600 |
2022-08-25 | 61.80 | 61.80 | 58.45 | 58.90 | 2,133,237 |
2022-08-24 | 59.35 | 61.20 | 59.30 | 60.95 | 1,247,206 |
2022-08-23 | 62.15 | 62.95 | 59.70 | 60.50 | 1,957,575 |
2022-08-22 | 64.50 | 64.50 | 62.70 | 62.85 | 2,692,286 |
2022-08-19 | 64.00 | 64.60 | 63.60 | 64.10 | 1,961,056 |
2022-08-18 | 65.00 | 66.30 | 63.50 | 64.35 | 1,856,112 |
2022-08-17 | 65.25 | 67.15 | 64.75 | 65.85 | 1,956,349 |
2022-08-16 | 66.50 | 66.55 | 65.35 | 66.35 | 2,228,067 |
2022-08-15 | 63.40 | 66.25 | 63.40 | 66.25 | 1,176,037 |
2022-08-12 | 65.00 | 65.50 | 64.45 | 65.10 | 1,070,282 |
2022-08-11 | 65.15 | 66.35 | 64.40 | 64.55 | 1,971,286 |
2022-08-10 | 62.80 | 66.65 | 62.65 | 65.00 | 2,450,317 |
2022-08-09 | 63.00 | 63.90 | 60.80 | 62.65 | 3,289,228 |
2022-08-08 | 65.00 | 65.00 | 62.25 | 63.40 | 2,072,324 |
2022-08-05 | 66.00 | 66.00 | 63.30 | 63.90 | 1,510,987 |
2022-08-04 | 64.60 | 66.70 | 64.10 | 64.85 | 2,020,709 |
2022-08-03 | 66.00 | 68.00 | 65.30 | 66.50 | 3,106,165 |
2022-08-02 | 68.50 | 68.50 | 65.15 | 66.15 | 2,691,160 |
2022-08-01 | 67.75 | 68.60 | 66.25 | 68.40 | 1,568,668 |
2022-07-29 | 65.70 | 68.20 | 64.35 | 66.60 | 4,983,229 |
2022-07-28 | 66.45 | 66.45 | 63.85 | 64.30 | 3,030,962 |
2022-07-27 | 65.00 | 66.50 | 64.60 | 64.70 | 8,075,221 |
2022-07-26 | 72.85 | 72.85 | 65.35 | 65.80 | 4,386,945 |
2022-07-25 | 72.30 | 72.30 | 69.15 | 71.00 | 1,214,251 |
2022-07-22 | 74.30 | 74.30 | 69.85 | 70.15 | 4,232,061 |
2022-07-21 | 69.85 | 73.95 | 69.85 | 72.50 | 2,012,764 |
2022-07-20 | 72.25 | 73.70 | 70.45 | 71.50 | 2,638,195 |
2022-07-19 | 72.05 | 74.70 | 70.80 | 74.10 | 2,314,105 |
2022-07-18 | 71.80 | 72.00 | 69.80 | 70.90 | 1,835,909 |
2022-07-15 | 69.55 | 70.95 | 67.55 | 69.85 | 23,887,341 |
2022-07-14 | 70.00 | 70.85 | 67.40 | 67.55 | 1,788,117 |
2022-07-13 | 71.00 | 72.00 | 69.35 | 70.20 | 1,593,123 |
2022-07-12 | 71.50 | 72.40 | 69.55 | 71.85 | 1,230,174 |
2022-07-11 | 72.90 | 72.90 | 70.40 | 71.35 | 1,998,090 |
2022-07-08 | 73.10 | 77.00 | 72.00 | 72.55 | 3,742,918 |
2022-07-07 | 68.00 | 74.70 | 68.00 | 73.55 | 11,346,839 |
2022-07-06 | 67.20 | 69.85 | 66.15 | 66.55 | 4,470,805 |
2022-07-05 | 70.25 | 70.25 | 66.15 | 67.90 | 2,875,320 |
2022-07-04 | 69.30 | 69.95 | 68.00 | 69.75 | 1,696,085 |
2022-07-01 | 67.95 | 70.40 | 67.10 | 69.30 | 2,337,945 |
2022-06-30 | 68.60 | 68.65 | 65.75 | 68.10 | 2,206,382 |
2022-06-29 | 71.70 | 71.70 | 69.35 | 70.25 | 1,704,201 |
2022-06-28 | 72.90 | 73.65 | 71.75 | 72.35 | 1,334,588 |
2022-06-27 | 75.00 | 76.30 | 72.65 | 73.00 | 1,781,718 |
2022-06-24 | 72.05 | 74.60 | 71.95 | 74.35 | 2,998,404 |
2022-06-23 | 74.70 | 76.30 | 73.10 | 73.45 | 1,217,833 |
2022-06-22 | 75.30 | 76.85 | 74.50 | 76.10 | 1,759,505 |
2022-06-21 | 78.00 | 81.00 | 76.75 | 77.40 | 2,515,832 |
2022-06-20 | 73.25 | 78.50 | 73.25 | 78.00 | 3,562,590 |
2022-06-17 | 70.65 | 75.60 | 70.55 | 74.55 | 8,632,157 |
2022-06-16 | 72.75 | 73.60 | 68.10 | 70.05 | 5,658,201 |
2022-06-15 | 75.30 | 76.20 | 73.70 | 74.10 | 1,571,782 |
2022-06-14 | 75.00 | 76.70 | 73.75 | 74.20 | 2,383,836 |
2022-06-13 | 77.50 | 77.50 | 73.90 | 74.90 | 1,580,202 |
2022-06-10 | 79.10 | 80.70 | 77.60 | 77.95 | 2,097,054 |
2022-06-09 | 86.00 | 86.00 | 79.95 | 80.45 | 2,886,446 |
2022-06-08 | 84.70 | 84.70 | 81.45 | 84.00 | 2,073,983 |
2022-06-07 | 82.95 | 83.75 | 80.15 | 83.45 | 2,188,787 |
2022-06-06 | 84.70 | 86.60 | 83.25 | 84.25 | 13,412,867 |
2022-06-03 | 83.95 | 83.95 | 83.95 | 83.95 | 0 |
2022-06-02 | 83.95 | 83.95 | 83.95 | 83.95 | 0 |
2022-06-01 | 85.65 | 87.70 | 83.95 | 83.95 | 1,466,477 |
2022-05-31 | 90.25 | 90.25 | 82.50 | 83.75 | 4,733,594 |
2022-05-30 | 88.20 | 90.25 | 87.25 | 87.65 | 1,887,489 |
2022-05-27 | 87.25 | 88.30 | 86.10 | 86.15 | 1,628,187 |
2022-05-26 | 79.50 | 87.20 | 79.50 | 86.35 | 2,280,473 |
2022-05-25 | 78.05 | 81.85 | 77.20 | 80.40 | 4,018,811 |
2022-05-24 | 78.00 | 79.15 | 76.75 | 79.05 | 4,506,732 |
2022-05-23 | 79.05 | 82.10 | 79.05 | 80.20 | 9,152,182 |
2022-05-20 | 79.00 | 81.55 | 78.90 | 78.90 | 3,161,777 |
2022-05-19 | 83.60 | 83.60 | 78.20 | 79.60 | 4,719,238 |
2022-05-18 | 90.00 | 91.00 | 83.95 | 84.40 | 6,137,154 |
2022-05-17 | 88.60 | 92.50 | 88.60 | 90.50 | 3,378,614 |
2022-05-16 | 88.00 | 90.65 | 87.90 | 90.65 | 1,852,925 |
2022-05-13 | 89.00 | 90.10 | 88.55 | 89.40 | 1,340,163 |
2022-05-12 | 85.60 | 88.55 | 85.25 | 87.40 | 1,934,090 |
2022-05-11 | 87.00 | 89.90 | 87.00 | 88.10 | 1,772,520 |
2022-05-10 | 89.40 | 89.40 | 87.20 | 87.20 | 1,379,704 |
2022-05-09 | 88.00 | 89.05 | 85.95 | 87.20 | 2,672,298 |
2022-05-06 | 89.90 | 90.10 | 87.15 | 88.30 | 5,313,489 |
2022-05-05 | 90.00 | 91.20 | 89.45 | 90.00 | 4,840,960 |
2022-05-04 | 92.80 | 93.55 | 88.40 | 88.85 | 2,705,973 |
2022-05-03 | 94.75 | 95.30 | 92.00 | 93.95 | 3,380,226 |
2022-05-02 | 93.30 | 93.30 | 93.30 | 93.30 | 0 |
2022-04-29 | 96.00 | 97.20 | 91.40 | 93.30 | 5,437,310 |
2022-04-28 | 92.95 | 96.65 | 92.95 | 96.65 | 16,276,627 |
2022-04-27 | 90.50 | 95.70 | 90.50 | 93.10 | 3,348,707 |
2022-04-26 | 94.80 | 94.80 | 92.00 | 92.45 | 2,369,769 |
2022-04-25 | 93.80 | 94.90 | 92.40 | 94.35 | 1,903,341 |
2022-04-22 | 94.10 | 97.20 | 94.10 | 95.40 | 1,724,714 |
2022-04-21 | 91.40 | 97.20 | 91.40 | 96.90 | 2,100,846 |
2022-04-20 | 95.20 | 96.25 | 93.45 | 94.20 | 966,391 |
2022-04-19 | 96.85 | 97.20 | 95.15 | 96.00 | 3,866,962 |
2022-04-18 | 96.00 | 96.00 | 96.00 | 96.00 | 0 |
2022-04-15 | 96.00 | 96.00 | 96.00 | 96.00 | 0 |
2022-04-14 | 95.10 | 96.20 | 94.35 | 96.00 | 893,703 |
2022-04-13 | 97.80 | 97.80 | 92.15 | 94.75 | 1,817,397 |
2022-04-12 | 93.40 | 96.70 | 93.40 | 96.20 | 4,810,464 |
2022-04-11 | 96.20 | 96.20 | 93.40 | 95.15 | 1,218,383 |
2022-04-08 | 95.85 | 95.85 | 93.25 | 95.40 | 1,372,608 |
2022-04-07 | 94.35 | 95.90 | 93.05 | 93.35 | 1,778,717 |
2022-04-06 | 96.00 | 96.00 | 92.75 | 93.85 | 2,001,395 |
2022-04-05 | 93.70 | 98.50 | 93.70 | 96.00 | 2,648,322 |
2022-04-04 | 97.30 | 97.65 | 95.10 | 96.10 | 2,045,447 |
2022-04-01 | 90.00 | 95.50 | 90.00 | 95.05 | 7,209,312 |
2022-03-31 | 94.10 | 94.65 | 90.90 | 90.90 | 2,932,754 |
2022-03-30 | 100.00 | 100.20 | 92.80 | 93.15 | 4,997,630 |
2022-03-29 | 92.00 | 104.30 | 91.95 | 100.30 | 19,022,788 |
2022-03-28 | 88.00 | 93.35 | 88.00 | 92.85 | 15,434,317 |
2022-03-25 | 89.00 | 90.75 | 88.50 | 89.65 | 1,429,601 |
2022-03-24 | 88.35 | 89.25 | 87.80 | 88.30 | 21,519,583 |
2022-03-23 | 88.10 | 90.35 | 88.10 | 88.45 | 14,129,184 |
2022-03-22 | 91.45 | 91.45 | 89.25 | 90.20 | 2,287,362 |
2022-03-21 | 90.45 | 91.80 | 89.25 | 90.00 | 4,463,428 |
2022-03-18 | 89.80 | 90.70 | 87.70 | 90.05 | 6,568,164 |
2022-03-17 | 90.00 | 90.00 | 85.80 | 87.65 | 2,783,188 |
2022-03-16 | 85.50 | 88.20 | 84.40 | 88.00 | 2,988,121 |
2022-03-15 | 85.90 | 88.70 | 84.35 | 84.90 | 6,148,591 |
2022-03-14 | 90.00 | 92.40 | 89.50 | 92.40 | 5,922,788 |
2022-03-11 | 92.00 | 92.60 | 89.95 | 90.05 | 13,869,496 |
2022-03-10 | 94.00 | 95.00 | 90.60 | 91.30 | 5,716,204 |
2022-03-09 | 84.70 | 95.50 | 84.70 | 93.55 | 9,505,415 |
2022-03-08 | 88.60 | 91.65 | 83.95 | 84.40 | 6,251,660 |
2022-03-07 | 89.45 | 91.75 | 87.20 | 90.20 | 7,262,654 |
2022-03-04 | 92.25 | 92.25 | 90.25 | 90.75 | 26,688,126 |
2022-03-03 | 86.90 | 94.60 | 86.90 | 91.45 | 13,398,116 |
2022-03-02 | 91.10 | 92.35 | 86.90 | 88.60 | 5,694,868 |
2022-03-01 | 96.40 | 96.40 | 91.65 | 91.65 | 4,816,989 |
2022-02-28 | 96.35 | 96.35 | 90.80 | 93.90 | 4,218,179 |
2022-02-25 | 90.00 | 96.40 | 90.00 | 93.55 | 2,974,143 |
2022-02-24 | 90.25 | 92.65 | 89.10 | 91.70 | 3,240,986 |
2022-02-23 | 94.10 | 96.40 | 93.30 | 93.30 | 4,479,004 |
2022-02-22 | 94.20 | 97.60 | 92.55 | 95.70 | 2,371,726 |
2022-02-21 | 97.60 | 99.80 | 95.80 | 95.80 | 3,336,269 |
2022-02-18 | 100.00 | 100.60 | 98.30 | 98.40 | 3,208,871 |
2022-02-17 | 102.80 | 102.80 | 100.10 | 100.10 | 2,584,154 |
2022-02-16 | 101.90 | 102.50 | 100.30 | 102.10 | 2,249,888 |
2022-02-15 | 101.80 | 103.20 | 101.30 | 102.30 | 2,906,329 |
2022-02-14 | 102.90 | 102.90 | 100.70 | 101.30 | 2,224,610 |
2022-02-11 | 102.30 | 104.40 | 102.30 | 103.90 | 1,904,225 |
2022-02-10 | 104.00 | 105.40 | 102.60 | 104.70 | 1,551,027 |
2022-02-09 | 101.50 | 104.80 | 101.40 | 103.60 | 1,468,372 |
2022-02-08 | 102.40 | 102.90 | 101.20 | 101.10 | 1,703,014 |
2022-02-07 | 104.00 | 104.00 | 100.80 | 101.10 | 2,155,981 |
2022-02-04 | 102.50 | 105.50 | 101.40 | 102.30 | 3,791,922 |
2022-02-03 | 106.40 | 106.40 | 102.40 | 102.50 | 2,532,612 |
2022-02-02 | 99.35 | 105.60 | 99.35 | 102.60 | 2,218,365 |
2022-02-01 | 105.00 | 107.10 | 101.70 | 101.70 | 3,795,497 |
2022-01-31 | 104.40 | 106.80 | 104.00 | 106.30 | 2,011,910 |
2022-01-28 | 100.50 | 105.30 | 100.50 | 104.40 | 8,581,593 |
2022-01-27 | 100.00 | 103.30 | 99.90 | 102.70 | 2,336,071 |
2022-01-26 | 100.40 | 103.60 | 100.40 | 101.20 | 1,873,983 |
2022-01-25 | 101.00 | 101.10 | 97.70 | 101.10 | 3,187,288 |
2022-01-24 | 99.80 | 99.80 | 93.95 | 96.85 | 8,273,341 |
2022-01-21 | 100.40 | 100.80 | 97.65 | 99.45 | 4,547,133 |
2022-01-20 | 106.30 | 106.30 | 99.70 | 101.80 | 5,094,827 |
2022-01-19 | 104.00 | 104.80 | 102.40 | 103.70 | 9,075,536 |
2022-01-18 | 104.30 | 104.60 | 102.70 | 103.60 | 11,171,359 |
2022-01-17 | 105.00 | 105.30 | 102.30 | 104.00 | 17,610,426 |
2022-01-14 | 110.10 | 110.10 | 104.40 | 104.70 | 8,430,013 |
2022-01-13 | 116.10 | 116.20 | 111.80 | 112.40 | 6,535,247 |
2022-01-12 | 119.10 | 120.10 | 116.00 | 116.10 | 3,428,986 |
2022-01-11 | 116.60 | 120.80 | 116.60 | 119.10 | 2,087,897 |
2022-01-10 | 120.20 | 123.70 | 119.50 | 120.00 | 1,936,618 |
2022-01-07 | 124.20 | 124.20 | 119.80 | 120.30 | 2,289,526 |
2022-01-06 | 117.80 | 121.80 | 117.80 | 121.40 | 3,466,759 |
2022-01-05 | 121.30 | 121.30 | 116.80 | 120.10 | 2,814,166 |
2022-01-04 | 117.40 | 118.60 | 115.90 | 118.30 | 12,364,460 |
2022-01-03 | 114.40 | 114.40 | 114.40 | 114.40 | 0 |
2021-12-31 | 116.00 | 116.00 | 114.00 | 114.40 | 649,862 |
2021-12-30 | 112.90 | 115.20 | 112.90 | 114.60 | 1,898,417 |
2021-12-29 | 115.30 | 116.70 | 115.20 | 116.00 | 3,019,413 |
2021-12-28 | 115.40 | 115.40 | 115.40 | 115.40 | 0 |
2021-12-27 | 115.40 | 115.40 | 115.40 | 115.40 | 0 |
2021-12-24 | 116.60 | 116.60 | 114.90 | 115.40 | 314,827 |
2021-12-23 | 114.60 | 117.70 | 114.60 | 115.40 | 2,889,263 |
2021-12-22 | 117.00 | 118.90 | 116.60 | 117.00 | 2,164,505 |
2021-12-21 | 115.00 | 118.60 | 115.00 | 118.40 | 2,922,525 |
2021-12-20 | 112.00 | 115.00 | 110.20 | 113.90 | 2,630,865 |
2021-12-17 | 113.40 | 113.80 | 111.90 | 113.60 | 5,390,355 |
2021-12-16 | 113.60 | 114.90 | 112.00 | 113.60 | 5,774,761 |
2021-12-15 | 113.30 | 116.50 | 109.20 | 112.50 | 18,753,763 |
2021-12-14 | 123.90 | 125.50 | 123.30 | 124.00 | 3,397,204 |
2021-12-13 | 123.40 | 126.30 | 123.40 | 123.80 | 1,843,053 |
2021-12-10 | 127.00 | 127.00 | 124.10 | 124.10 | 1,902,040 |
2021-12-09 | 131.80 | 131.80 | 126.20 | 126.50 | 6,549,935 |
2021-12-08 | 130.10 | 130.80 | 127.90 | 128.00 | 2,860,260 |
2021-12-07 | 128.50 | 130.20 | 128.50 | 130.00 | 4,286,300 |
2021-12-06 | 130.60 | 130.60 | 127.50 | 128.50 | 1,348,462 |
2021-12-03 | 129.30 | 132.00 | 129.00 | 129.40 | 1,436,863 |
2021-12-02 | 125.00 | 131.10 | 125.00 | 130.40 | 1,769,549 |
2021-12-01 | 132.70 | 133.20 | 127.40 | 128.60 | 2,989,710 |
2021-11-30 | 132.00 | 133.70 | 130.60 | 130.60 | 4,444,376 |
2021-11-29 | 134.00 | 136.30 | 133.00 | 133.00 | 4,290,565 |
2021-11-26 | 133.00 | 136.30 | 130.70 | 134.00 | 3,543,706 |
2021-11-25 | 135.00 | 135.90 | 133.50 | 135.60 | 2,445,701 |
2021-11-24 | 133.50 | 134.60 | 132.90 | 133.60 | 1,871,117 |
2021-11-23 | 132.30 | 135.10 | 131.00 | 134.20 | 8,450,245 |
2021-11-22 | 132.60 | 134.60 | 132.60 | 134.40 | 1,191,870 |
2021-11-19 | 133.90 | 134.50 | 130.90 | 133.80 | 1,823,536 |
2021-11-18 | 134.40 | 134.60 | 130.70 | 133.70 | 1,670,815 |
2021-11-17 | 133.30 | 135.40 | 132.80 | 133.40 | 1,889,246 |
2021-11-16 | 136.50 | 138.50 | 135.40 | 135.40 | 1,865,625 |
2021-11-15 | 136.80 | 141.10 | 136.80 | 138.50 | 2,529,149 |
2021-11-12 | 143.00 | 143.00 | 138.20 | 138.50 | 1,693,522 |
2021-11-11 | 137.00 | 140.10 | 136.40 | 140.10 | 2,879,131 |
2021-11-10 | 135.40 | 137.20 | 133.60 | 137.00 | 1,651,507 |
2021-11-09 | 137.40 | 137.40 | 132.80 | 135.00 | 1,843,211 |
2021-11-08 | 132.00 | 134.60 | 132.00 | 133.50 | 1,340,366 |
2021-11-05 | 135.00 | 135.70 | 132.60 | 133.50 | 2,880,518 |
2021-11-04 | 127.00 | 134.20 | 125.00 | 133.00 | 5,865,000 |
2021-11-03 | 119.20 | 122.90 | 119.20 | 122.20 | 2,419,687 |
2021-11-02 | 121.30 | 124.30 | 121.30 | 121.60 | 4,188,745 |
2021-11-01 | 121.10 | 124.70 | 121.10 | 124.00 | 2,568,178 |
2021-10-29 | 121.80 | 122.20 | 120.40 | 121.40 | 4,820,087 |
2021-10-28 | 125.00 | 126.20 | 121.80 | 121.80 | 2,539,183 |
2021-10-27 | 124.80 | 126.20 | 124.10 | 125.30 | 1,629,511 |
2021-10-26 | 122.00 | 125.80 | 122.00 | 125.30 | 1,173,951 |
2021-10-25 | 122.10 | 125.70 | 122.10 | 124.40 | 2,588,405 |
2021-10-22 | 126.80 | 126.80 | 121.90 | 122.70 | 2,854,534 |
2021-10-21 | 127.20 | 127.20 | 122.90 | 122.90 | 4,182,183 |
2021-10-20 | 127.60 | 127.60 | 123.70 | 124.20 | 1,643,157 |
2021-10-19 | 127.00 | 127.00 | 124.00 | 124.00 | 1,969,142 |
2021-10-18 | 123.70 | 124.80 | 123.50 | 124.20 | 6,957,222 |
2021-10-15 | 120.80 | 124.20 | 120.80 | 123.50 | 2,262,955 |
2021-10-14 | 126.30 | 126.30 | 122.50 | 123.10 | 1,157,818 |
2021-10-13 | 122.10 | 123.90 | 121.20 | 123.70 | 2,241,506 |
2021-10-12 | 118.90 | 123.40 | 118.90 | 121.90 | 1,873,654 |
2021-10-11 | 122.00 | 122.00 | 119.00 | 120.70 | 6,337,441 |
2021-10-08 | 125.60 | 125.60 | 115.60 | 119.40 | 4,713,832 |
2021-10-07 | 125.40 | 126.10 | 122.90 | 123.10 | 3,469,454 |
2021-10-06 | 121.60 | 124.50 | 121.00 | 123.20 | 6,670,461 |
2021-10-05 | 121.00 | 126.70 | 121.00 | 124.30 | 3,893,236 |
2021-10-04 | 123.60 | 124.50 | 121.50 | 122.60 | 4,493,498 |
2021-10-01 | 131.00 | 131.20 | 120.30 | 122.00 | 12,571,986 |
2021-09-30 | 136.30 | 136.30 | 132.70 | 133.50 | 5,577,281 |
2021-09-29 | 136.10 | 136.10 | 132.80 | 134.60 | 2,839,996 |
2021-09-28 | 133.80 | 134.50 | 129.90 | 132.20 | 6,231,318 |
2021-09-27 | 135.60 | 136.80 | 133.50 | 134.30 | 2,019,806 |
2021-09-24 | 141.50 | 141.50 | 134.10 | 134.30 | 5,641,192 |
2021-09-23 | 136.80 | 140.40 | 136.80 | 139.60 | 3,359,664 |
2021-09-22 | 132.00 | 137.20 | 132.00 | 137.00 | 1,564,603 |
2021-09-21 | 133.50 | 134.00 | 131.00 | 132.50 | 2,288,168 |
2021-09-20 | 131.40 | 131.50 | 128.70 | 130.40 | 3,335,703 |
2021-09-17 | 136.40 | 136.40 | 131.30 | 131.30 | 4,759,432 |
2021-09-16 | 132.00 | 136.90 | 130.40 | 133.20 | 3,414,186 |