Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-11-05 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2025-11-04 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2025-11-03 | 104.00 | 104.00 | 102.00 | 102.00 | 433,522 |
| 2025-10-31 | 104.00 | 104.00 | 102.00 | 102.00 | 282,116 |
| 2025-10-30 | 102.00 | 102.00 | 102.00 | 102.00 | 139,899 |
| 2025-10-29 | 102.50 | 102.50 | 102.00 | 102.00 | 532,044 |
| 2025-10-28 | 102.00 | 102.50 | 102.00 | 102.50 | 79,723 |
| 2025-10-27 | 102.00 | 102.00 | 102.00 | 102.00 | 287,736 |
| 2025-10-24 | 102.50 | 102.50 | 102.50 | 102.50 | 6,171,558 |
| 2025-10-23 | 101.50 | 101.50 | 100.00 | 100.50 | 1,208,585 |
| 2025-10-22 | 101.50 | 102.00 | 100.50 | 101.00 | 494,723 |
| 2025-10-21 | 102.00 | 102.00 | 101.50 | 102.00 | 808,024 |
| 2025-10-20 | 101.50 | 101.50 | 101.50 | 101.50 | 148,924 |
| 2025-10-17 | 102.00 | 102.00 | 102.00 | 102.00 | 36,103 |
| 2025-10-16 | 102.50 | 102.50 | 101.50 | 102.00 | 212,015 |
| 2025-10-15 | 102.50 | 102.50 | 102.50 | 102.50 | 833 |
| 2025-10-14 | 102.00 | 102.00 | 102.00 | 102.00 | 57,336 |
| 2025-10-13 | 102.50 | 102.50 | 102.00 | 102.00 | 2,142,195 |
| 2025-10-10 | 102.00 | 102.50 | 102.00 | 102.00 | 113,655 |
| 2025-10-09 | 102.00 | 102.00 | 102.00 | 102.00 | 85,250 |
| 2025-10-08 | 102.00 | 102.00 | 102.00 | 102.00 | 221,832 |
| 2025-10-07 | 102.00 | 102.00 | 102.00 | 102.00 | 490,777 |
| 2025-10-06 | 102.50 | 102.50 | 102.00 | 102.00 | 422,441 |
| 2025-10-03 | 102.50 | 102.50 | 102.25 | 102.25 | 67,204 |
| 2025-10-02 | 102.00 | 102.50 | 101.50 | 102.50 | 307,349 |
| 2025-10-01 | 102.50 | 102.50 | 102.50 | 102.50 | 155,906 |
| 2025-09-30 | 102.50 | 102.50 | 102.00 | 102.50 | 180,104 |
| 2025-09-29 | 102.00 | 102.00 | 102.00 | 102.00 | 278,426 |
| 2025-09-26 | 102.00 | 102.50 | 102.00 | 102.00 | 286,581 |
| 2025-09-25 | 102.00 | 102.50 | 102.00 | 102.00 | 952,684 |
| 2025-09-24 | 102.00 | 102.00 | 102.00 | 102.00 | 33,415 |
| 2025-09-23 | 102.00 | 102.50 | 102.00 | 102.00 | 243,685 |
| 2025-09-22 | 102.00 | 102.00 | 102.00 | 102.00 | 97,402 |
| 2025-09-19 | 102.00 | 102.00 | 102.00 | 102.00 | 390,885 |
| 2025-09-18 | 102.00 | 102.50 | 102.00 | 102.50 | 30,222 |
| 2025-09-17 | 102.00 | 102.00 | 102.00 | 102.00 | 1,152,248 |
| 2025-09-16 | 102.00 | 102.50 | 102.00 | 102.50 | 122,289 |
| 2025-09-15 | 101.50 | 102.50 | 101.50 | 102.50 | 92,741 |
| 2025-09-12 | 102.00 | 102.50 | 102.00 | 102.50 | 1,315,658 |
| 2025-09-11 | 102.00 | 102.50 | 102.00 | 102.25 | 649,981 |
| 2025-09-10 | 102.50 | 102.50 | 102.50 | 102.50 | 45,890 |
| 2025-09-09 | 103.00 | 103.00 | 102.00 | 102.00 | 62,038 |
| 2025-09-08 | 102.00 | 102.00 | 102.00 | 102.00 | 63,036 |
| 2025-09-05 | 102.00 | 102.50 | 102.00 | 102.50 | 16,480 |
| 2025-09-04 | 102.00 | 102.00 | 102.00 | 102.00 | 143,410 |
| 2025-09-03 | 102.00 | 103.00 | 102.00 | 102.00 | 103,156 |
| 2025-09-02 | 102.00 | 102.00 | 102.00 | 102.00 | 1,700,630 |
| 2025-09-01 | 102.00 | 102.00 | 102.00 | 102.00 | 252,694 |
| 2025-08-29 | 102.00 | 102.00 | 102.00 | 102.00 | 28,132 |
| 2025-08-28 | 102.50 | 102.50 | 102.00 | 102.00 | 1,542,715 |
| 2025-08-27 | 102.00 | 102.00 | 102.00 | 102.00 | 14,945 |
| 2025-08-26 | 102.00 | 103.00 | 102.00 | 102.00 | 192,374 |
| 2025-08-25 | 102.25 | 102.25 | 102.25 | 102.25 | 0 |
| 2025-08-22 | 102.25 | 102.25 | 102.25 | 102.25 | 65,995 |
| 2025-08-21 | 102.00 | 102.00 | 102.00 | 102.25 | 166,663 |
| 2025-08-20 | 102.00 | 102.25 | 102.00 | 102.25 | 491,949 |
| 2025-08-19 | 102.50 | 102.50 | 102.00 | 102.00 | 138,432 |
| 2025-08-18 | 102.50 | 102.50 | 102.00 | 102.00 | 198,467 |
| 2025-08-15 | 102.00 | 102.00 | 102.00 | 102.00 | 178,190 |
| 2025-08-14 | 102.00 | 102.00 | 101.50 | 102.00 | 170,947 |
| 2025-08-13 | 102.50 | 103.00 | 102.00 | 103.00 | 599,204 |
| 2025-08-12 | 102.00 | 102.25 | 102.00 | 102.25 | 9,003 |
| 2025-08-11 | 102.00 | 102.50 | 102.00 | 102.00 | 990,508 |
| 2025-08-08 | 102.00 | 103.00 | 102.00 | 103.00 | 66,962 |
| 2025-08-07 | 102.00 | 102.00 | 102.00 | 102.00 | 108,171 |
| 2025-08-06 | 102.00 | 102.00 | 101.50 | 102.00 | 190,858 |
| 2025-08-05 | 102.50 | 102.50 | 101.50 | 101.50 | 115,227 |
| 2025-08-04 | 102.00 | 102.00 | 102.00 | 102.00 | 366,088 |
| 2025-08-01 | 101.50 | 102.00 | 101.50 | 102.00 | 74,844 |
| 2025-07-31 | 101.50 | 101.75 | 101.50 | 101.75 | 280,536 |
| 2025-07-30 | 101.50 | 101.50 | 101.50 | 101.50 | 361,500 |
| 2025-07-29 | 102.50 | 102.50 | 101.50 | 101.50 | 2,038,649 |
| 2025-07-28 | 102.00 | 102.00 | 102.00 | 102.00 | 1,036,518 |
| 2025-07-25 | 101.50 | 101.50 | 101.50 | 101.50 | 1,695,575 |
| 2025-07-24 | 101.50 | 101.50 | 101.50 | 101.75 | 551,224 |
| 2025-07-23 | 101.50 | 101.50 | 101.50 | 101.50 | 464,183 |
| 2025-07-22 | 101.75 | 101.75 | 101.75 | 101.75 | 78,380 |
| 2025-07-21 | 101.50 | 101.75 | 101.50 | 101.75 | 68,983 |
| 2025-07-18 | 101.50 | 101.50 | 101.50 | 101.50 | 185,364 |
| 2025-07-17 | 101.75 | 101.75 | 101.75 | 101.75 | 144,783 |
| 2025-07-16 | 101.75 | 101.75 | 101.75 | 101.75 | 96,257 |
| 2025-07-15 | 101.75 | 101.75 | 101.75 | 101.75 | 115,480 |
| 2025-07-14 | 101.75 | 101.75 | 101.75 | 101.75 | 624,928 |
| 2025-07-11 | 101.50 | 101.50 | 101.50 | 101.75 | 10,024,530 |
| 2025-07-10 | 101.50 | 101.50 | 101.50 | 101.50 | 858,463 |
| 2025-07-09 | 101.50 | 102.00 | 101.50 | 101.50 | 4,659,006 |
| 2025-07-08 | 101.50 | 101.50 | 101.50 | 101.50 | 214,811 |
| 2025-07-07 | 101.50 | 101.50 | 101.00 | 101.50 | 159,583 |
| 2025-07-04 | 102.00 | 102.00 | 101.00 | 102.00 | 1,500,498 |
| 2025-07-03 | 101.00 | 102.00 | 101.00 | 102.00 | 1,670,151 |
| 2025-07-02 | 101.00 | 101.50 | 101.00 | 101.50 | 1,019,566 |
| 2025-07-01 | 101.50 | 101.50 | 101.00 | 101.50 | 985,806 |
| 2025-06-30 | 101.50 | 101.50 | 101.00 | 101.00 | 1,609,142 |
| 2025-06-27 | 101.00 | 101.50 | 101.00 | 101.00 | 223,063 |
| 2025-06-26 | 101.00 | 101.00 | 101.00 | 101.00 | 368,064 |
| 2025-06-25 | 101.00 | 101.00 | 101.00 | 101.00 | 1,405,374 |
| 2025-06-24 | 101.00 | 101.50 | 101.00 | 101.00 | 1,701,432 |
| 2025-06-23 | 101.00 | 101.50 | 101.00 | 101.00 | 7,146,539 |
| 2025-06-20 | 101.50 | 101.50 | 101.00 | 101.50 | 16,142,955 |
| 2025-06-19 | 85.60 | 85.60 | 83.00 | 83.00 | 208,126 |
| 2025-06-18 | 86.00 | 86.00 | 86.00 | 85.00 | 116,346 |
| 2025-06-17 | 81.20 | 86.00 | 81.20 | 86.00 | 78,262 |
| 2025-06-16 | 84.20 | 85.00 | 84.20 | 84.20 | 178,182 |
| 2025-06-13 | 84.40 | 85.60 | 84.40 | 85.60 | 109,027 |
| 2025-06-12 | 85.20 | 85.60 | 84.80 | 84.80 | 140,432 |
| 2025-06-11 | 85.20 | 85.60 | 85.20 | 85.40 | 237,679 |
| 2025-06-10 | 85.80 | 85.80 | 85.40 | 85.80 | 234,708 |
| 2025-06-09 | 83.40 | 85.00 | 83.40 | 85.00 | 96,503 |
| 2025-06-06 | 86.00 | 86.00 | 84.00 | 84.60 | 153,698 |
| 2025-06-05 | 82.60 | 84.00 | 82.60 | 84.00 | 334,260 |
| 2025-06-04 | 82.00 | 82.00 | 82.00 | 83.60 | 136,193 |
| 2025-06-03 | 86.00 | 86.00 | 81.80 | 81.80 | 119,793 |
| 2025-06-02 | 83.20 | 83.20 | 83.20 | 83.20 | 67,585 |
| 2025-05-30 | 82.00 | 83.00 | 81.20 | 83.00 | 99,105 |
| 2025-05-29 | 82.00 | 82.00 | 82.00 | 82.00 | 164,852 |
| 2025-05-28 | 83.00 | 84.00 | 82.00 | 82.00 | 152,135 |
| 2025-05-27 | 83.00 | 85.00 | 83.00 | 85.00 | 113,506 |
| 2025-05-26 | 84.25 | 84.25 | 84.25 | 84.25 | 0 |
| 2025-05-23 | 86.00 | 86.00 | 84.50 | 84.50 | 76,528 |
| 2025-05-22 | 84.00 | 86.00 | 84.00 | 86.00 | 175,603 |
| 2025-05-21 | 85.60 | 85.60 | 85.60 | 85.60 | 122,633 |
| 2025-05-20 | 85.00 | 85.00 | 85.00 | 85.00 | 50,045 |
| 2025-05-19 | 85.30 | 85.30 | 85.30 | 85.30 | 78,041 |
| 2025-05-16 | 85.40 | 85.60 | 85.40 | 85.30 | 77,705 |
| 2025-05-15 | 86.00 | 86.00 | 86.00 | 85.30 | 36,581 |
| 2025-05-14 | 84.40 | 84.40 | 84.40 | 85.00 | 240,623 |
| 2025-05-13 | 86.00 | 86.00 | 85.80 | 85.50 | 182,126 |
| 2025-05-12 | 87.00 | 87.00 | 86.00 | 87.00 | 121,478 |
| 2025-05-09 | 85.80 | 87.00 | 85.80 | 87.00 | 100,804 |
| 2025-05-08 | 84.40 | 85.60 | 84.40 | 85.60 | 1,744,765 |
| 2025-05-07 | 83.60 | 83.60 | 83.60 | 83.60 | 237,673 |
| 2025-05-06 | 84.00 | 84.00 | 84.00 | 84.00 | 396,824 |
| 2025-05-05 | 83.00 | 83.00 | 83.00 | 83.00 | 0 |
| 2025-05-02 | 83.00 | 84.60 | 83.00 | 83.00 | 153,654 |
| 2025-05-01 | 84.40 | 85.00 | 84.20 | 84.60 | 573,648 |
| 2025-04-30 | 84.00 | 84.60 | 83.80 | 84.20 | 521,005 |
| 2025-04-29 | 84.20 | 84.20 | 83.80 | 84.20 | 631,904 |
| 2025-04-28 | 85.40 | 85.40 | 83.00 | 84.00 | 330,698 |
| 2025-04-25 | 82.00 | 86.60 | 82.00 | 85.00 | 1,391,822 |
| 2025-04-24 | 79.00 | 84.20 | 79.00 | 81.10 | 1,152,209 |
| 2025-04-23 | 79.00 | 79.00 | 78.00 | 78.00 | 169,215 |
| 2025-04-22 | 75.80 | 79.00 | 75.80 | 79.00 | 435,554 |
| 2025-04-21 | 76.00 | 76.00 | 76.00 | 76.00 | 0 |
| 2025-04-18 | 76.00 | 76.00 | 76.00 | 76.00 | 0 |
| 2025-04-17 | 74.80 | 76.00 | 74.80 | 76.00 | 168,645 |
| 2025-04-16 | 74.20 | 74.20 | 74.20 | 73.80 | 187,618 |
| 2025-04-15 | 73.00 | 73.00 | 73.00 | 73.00 | 128,740 |
| 2025-04-14 | 74.80 | 75.00 | 74.20 | 75.00 | 123,254 |
| 2025-04-11 | 72.00 | 72.00 | 72.00 | 72.00 | 161,233 |
| 2025-04-10 | 71.00 | 72.80 | 71.00 | 71.90 | 44,598 |
| 2025-04-09 | 70.00 | 70.80 | 70.00 | 70.20 | 136,193 |
| 2025-04-08 | 71.00 | 73.80 | 71.00 | 71.00 | 177,033 |
| 2025-04-07 | 74.00 | 74.80 | 72.20 | 72.60 | 458,053 |
| 2025-04-04 | 76.00 | 77.80 | 75.40 | 75.40 | 171,165 |
| 2025-04-03 | 78.00 | 78.00 | 76.40 | 76.40 | 24,418 |
| 2025-04-02 | 77.60 | 78.00 | 77.00 | 78.00 | 142,271 |
| 2025-04-01 | 76.40 | 78.00 | 76.40 | 78.20 | 151,277 |
| 2025-03-31 | 78.00 | 78.00 | 77.00 | 77.00 | 184,691 |
| 2025-03-28 | 79.40 | 80.00 | 79.40 | 80.00 | 60,190 |
| 2025-03-27 | 79.40 | 80.00 | 79.40 | 79.40 | 89,374 |
| 2025-03-26 | 78.20 | 78.80 | 78.20 | 78.80 | 317,770 |
| 2025-03-25 | 79.00 | 79.60 | 79.00 | 79.20 | 160,454 |
| 2025-03-24 | 81.00 | 81.00 | 73.80 | 79.00 | 366,113 |
| 2025-03-21 | 81.40 | 81.60 | 80.60 | 81.40 | 196,698 |
| 2025-03-20 | 81.80 | 81.80 | 81.80 | 81.80 | 33,066 |
| 2025-03-19 | 81.60 | 81.60 | 81.40 | 82.80 | 61,342 |
| 2025-03-18 | 81.80 | 82.00 | 81.80 | 81.80 | 89,217 |
| 2025-03-17 | 82.40 | 82.40 | 81.40 | 81.40 | 205,612 |
| 2025-03-14 | 82.90 | 83.00 | 82.90 | 83.00 | 83,717 |
| 2025-03-13 | 82.00 | 82.00 | 81.40 | 82.90 | 70,701 |
| 2025-03-12 | 81.60 | 81.60 | 81.60 | 83.00 | 253,012 |
| 2025-03-11 | 83.00 | 83.00 | 81.40 | 82.70 | 120,516 |
| 2025-03-10 | 85.60 | 85.60 | 84.50 | 84.50 | 60,565 |
| 2025-03-07 | 85.00 | 85.60 | 83.00 | 85.60 | 60,562 |
| 2025-03-06 | 85.00 | 85.00 | 85.00 | 85.50 | 126,584 |
| 2025-03-05 | 85.00 | 85.80 | 85.00 | 85.00 | 69,842 |
| 2025-03-04 | 85.60 | 86.00 | 85.60 | 85.80 | 65,711 |
| 2025-03-03 | 84.60 | 84.60 | 84.60 | 85.50 | 103,041 |
| 2025-02-28 | 86.00 | 86.00 | 86.00 | 86.00 | 33,141 |
| 2025-02-27 | 82.60 | 84.00 | 82.20 | 84.00 | 114,578 |
| 2025-02-26 | 84.00 | 84.00 | 84.00 | 84.00 | 83,820 |
| 2025-02-25 | 84.60 | 84.60 | 83.60 | 83.60 | 12,891 |
| 2025-02-24 | 82.60 | 84.60 | 82.60 | 84.60 | 74,665 |
| 2025-02-21 | 82.60 | 82.60 | 82.60 | 82.60 | 113,801 |
| 2025-02-20 | 84.00 | 84.00 | 83.00 | 82.60 | 287,082 |
| 2025-02-19 | 85.00 | 86.60 | 83.00 | 84.60 | 170,197 |
| 2025-02-18 | 84.40 | 86.60 | 84.00 | 85.20 | 462,102 |
| 2025-02-17 | 86.60 | 86.60 | 86.60 | 86.60 | 27,288 |
| 2025-02-14 | 85.00 | 86.60 | 84.00 | 86.60 | 129,614 |
| 2025-02-13 | 86.00 | 87.00 | 85.00 | 87.00 | 95,082 |
| 2025-02-12 | 87.60 | 87.60 | 87.60 | 87.50 | 76,816 |
| 2025-02-11 | 87.20 | 87.20 | 87.20 | 87.20 | 237,095 |
| 2025-02-10 | 87.60 | 87.60 | 87.60 | 87.60 | 128,164 |
| 2025-02-07 | 88.00 | 88.00 | 88.00 | 88.00 | 85,065 |
| 2025-02-06 | 89.00 | 89.00 | 88.80 | 88.00 | 1,647,809 |
| 2025-02-05 | 89.20 | 89.20 | 88.00 | 88.00 | 112,438 |
| 2025-02-04 | 88.00 | 88.00 | 88.00 | 88.00 | 47,075 |
| 2025-02-03 | 87.00 | 88.00 | 87.00 | 88.00 | 223,290 |
| 2025-01-31 | 87.60 | 88.80 | 87.60 | 88.80 | 167,482 |
| 2025-01-30 | 89.00 | 89.00 | 89.00 | 89.00 | 110,158 |
| 2025-01-29 | 88.80 | 88.80 | 88.80 | 88.80 | 323,111 |
| 2025-01-28 | 88.80 | 88.80 | 88.20 | 88.20 | 157,525 |
| 2025-01-27 | 88.80 | 88.80 | 88.80 | 88.80 | 214,860 |
| 2025-01-24 | 86.40 | 88.00 | 86.40 | 88.00 | 364,049 |
| 2025-01-23 | 85.00 | 86.40 | 85.00 | 86.40 | 68,385 |
| 2025-01-22 | 85.60 | 85.60 | 85.60 | 84.40 | 250,214 |
| 2025-01-21 | 85.00 | 85.00 | 85.00 | 85.30 | 219,745 |
| 2025-01-20 | 83.20 | 85.20 | 83.20 | 85.80 | 152,657 |
| 2025-01-17 | 84.00 | 85.00 | 84.00 | 85.00 | 123,916 |
| 2025-01-16 | 85.00 | 85.00 | 84.00 | 84.00 | 234,890 |
| 2025-01-15 | 82.20 | 84.00 | 82.20 | 83.70 | 181,754 |
| 2025-01-14 | 82.00 | 82.00 | 81.60 | 81.70 | 810,586 |
| 2025-01-13 | 82.00 | 82.20 | 82.00 | 81.80 | 95,436 |
| 2025-01-10 | 81.00 | 81.60 | 81.00 | 81.60 | 863,322 |
| 2025-01-09 | 80.00 | 80.00 | 80.00 | 80.30 | 81,732 |
| 2025-01-08 | 80.20 | 80.20 | 80.20 | 80.50 | 527,920 |
| 2025-01-07 | 80.00 | 80.00 | 79.60 | 80.00 | 128,928 |
| 2025-01-06 | 79.00 | 79.00 | 79.00 | 80.50 | 30,562 |
| 2025-01-03 | 79.00 | 79.00 | 79.00 | 79.00 | 87,652 |
| 2025-01-02 | 77.80 | 77.80 | 77.60 | 77.80 | 122,754 |
| 2025-01-01 | 77.00 | 77.00 | 77.00 | 77.00 | 0 |
| 2024-12-31 | 77.00 | 77.00 | 77.00 | 77.00 | 9,209 |
| 2024-12-30 | 76.20 | 78.00 | 76.20 | 78.00 | 59,423 |
| 2024-12-27 | 76.20 | 77.60 | 76.20 | 77.60 | 16,715 |
| 2024-12-26 | 76.00 | 76.00 | 76.00 | 76.00 | 0 |
| 2024-12-25 | 76.00 | 76.00 | 76.00 | 76.00 | 0 |
| 2024-12-24 | 76.20 | 76.20 | 76.00 | 76.00 | 42,573 |
| 2024-12-23 | 80.20 | 80.20 | 77.60 | 77.60 | 66,424 |
| 2024-12-20 | 77.00 | 77.00 | 77.00 | 77.00 | 33,983 |
| 2024-12-19 | 78.40 | 78.60 | 78.00 | 78.00 | 998,611 |
| 2024-12-18 | 77.80 | 79.60 | 77.00 | 79.60 | 69,396 |
| 2024-12-17 | 77.00 | 77.00 | 76.20 | 77.00 | 141,798 |
| 2024-12-16 | 77.00 | 77.00 | 76.40 | 77.00 | 102,507 |
| 2024-12-13 | 77.00 | 77.40 | 76.40 | 77.00 | 252,620 |
| 2024-12-12 | 77.00 | 77.00 | 77.00 | 77.00 | 52,300 |
| 2024-12-11 | 77.20 | 77.20 | 77.00 | 77.00 | 88,509 |
| 2024-12-10 | 78.40 | 78.40 | 77.00 | 77.00 | 105,790 |
| 2024-12-09 | 78.60 | 78.60 | 77.60 | 78.60 | 120,154 |
| 2024-12-06 | 77.60 | 79.00 | 77.00 | 77.60 | 1,136,986 |
| 2024-12-05 | 77.60 | 77.60 | 77.60 | 77.60 | 2,154 |
| 2024-12-04 | 78.60 | 78.60 | 77.20 | 77.20 | 446,156 |
| 2024-12-03 | 78.00 | 79.00 | 78.00 | 78.50 | 336,205 |
| 2024-12-02 | 77.40 | 78.90 | 77.40 | 78.90 | 188,571 |
| 2024-11-29 | 79.00 | 79.00 | 77.40 | 77.40 | 161,623 |
| 2024-11-28 | 79.00 | 79.00 | 77.00 | 78.50 | 2,183,562 |
| 2024-11-27 | 81.00 | 81.00 | 79.80 | 80.80 | 332,554 |
| 2024-11-26 | 81.60 | 81.60 | 80.40 | 81.60 | 197,802 |
| 2024-11-25 | 80.00 | 81.00 | 80.00 | 81.00 | 37,919 |
| 2024-11-22 | 82.80 | 83.00 | 82.00 | 82.40 | 115,236 |
| 2024-11-21 | 81.60 | 81.60 | 81.60 | 81.60 | 172,944 |
| 2024-11-20 | 82.00 | 82.00 | 82.00 | 82.00 | 183,870 |
| 2024-11-19 | 84.00 | 84.00 | 83.00 | 83.00 | 69,851 |
| 2024-11-18 | 82.00 | 84.00 | 82.00 | 84.00 | 101,730 |
| 2024-11-15 | 80.80 | 83.00 | 80.80 | 83.00 | 151,221 |
| 2024-11-14 | 82.40 | 82.40 | 82.40 | 82.40 | 59,270 |
| 2024-11-13 | 81.90 | 82.30 | 81.90 | 82.30 | 67,700 |
| 2024-11-12 | 83.00 | 83.00 | 81.80 | 81.90 | 230,666 |
| 2024-11-11 | 84.00 | 84.00 | 83.40 | 83.40 | 120,058 |
| 2024-11-08 | 83.60 | 83.80 | 83.60 | 83.80 | 186,358 |
| 2024-11-07 | 83.80 | 84.00 | 81.40 | 83.80 | 96,980 |
| 2024-11-06 | 84.00 | 84.00 | 83.00 | 84.80 | 124,530 |
| 2024-11-05 | 83.00 | 83.00 | 83.00 | 83.00 | 60,576 |
| 2024-11-04 | 83.00 | 84.00 | 83.00 | 83.80 | 157,866 |
| 2024-11-01 | 82.00 | 82.00 | 82.00 | 82.00 | 219,317 |
| 2024-10-31 | 82.60 | 83.00 | 82.60 | 83.00 | 150,425 |
| 2024-10-30 | 84.00 | 84.00 | 82.00 | 83.30 | 84,976 |
| 2024-10-29 | 82.00 | 83.00 | 82.00 | 84.30 | 177,845 |
| 2024-10-28 | 82.60 | 83.40 | 82.60 | 83.40 | 31,939 |
| 2024-10-25 | 83.00 | 83.60 | 83.00 | 84.20 | 284,942 |
| 2024-10-24 | 86.00 | 86.00 | 84.00 | 83.50 | 113,145 |
| 2024-10-23 | 83.60 | 83.60 | 83.60 | 84.40 | 917,140 |
| 2024-10-22 | 84.00 | 84.00 | 84.00 | 84.00 | 192,746 |
| 2024-10-21 | 84.60 | 84.60 | 84.60 | 85.10 | 120,881 |
| 2024-10-18 | 86.00 | 86.00 | 85.40 | 86.00 | 101,314 |
| 2024-10-17 | 86.30 | 86.50 | 86.30 | 86.50 | 138,095 |
| 2024-10-16 | 86.80 | 86.80 | 86.00 | 86.30 | 222,433 |
| 2024-10-15 | 86.80 | 86.80 | 86.80 | 86.80 | 197,493 |
| 2024-10-14 | 86.60 | 86.80 | 86.60 | 86.80 | 134,363 |
| 2024-10-11 | 87.60 | 87.60 | 86.60 | 86.60 | 495,057 |
| 2024-10-10 | 86.80 | 87.30 | 86.80 | 87.30 | 128,062 |
| 2024-10-09 | 86.80 | 86.80 | 86.80 | 86.80 | 87,153 |
| 2024-10-08 | 85.60 | 86.00 | 85.60 | 86.00 | 176,980 |
| 2024-10-07 | 84.80 | 85.40 | 84.20 | 85.40 | 169,278 |
| 2024-10-04 | 84.40 | 84.80 | 84.40 | 84.80 | 227,761 |
| 2024-10-03 | 82.80 | 84.80 | 82.60 | 84.40 | 7,447,509 |
| 2024-10-02 | 82.60 | 82.80 | 82.60 | 82.80 | 121,134 |
| 2024-10-01 | 81.20 | 83.00 | 81.20 | 83.00 | 757,381 |
| 2024-09-30 | 81.40 | 82.80 | 81.40 | 82.80 | 1,321,834 |
| 2024-09-27 | 80.00 | 80.60 | 79.80 | 80.60 | 517,494 |
| 2024-09-26 | 80.00 | 80.60 | 79.00 | 79.00 | 2,516,234 |
| 2024-09-25 | 79.60 | 79.60 | 79.00 | 79.60 | 117,592 |
| 2024-09-24 | 80.60 | 80.60 | 79.00 | 79.00 | 1,396,413 |
| 2024-09-23 | 80.40 | 80.40 | 80.40 | 80.40 | 159,826 |
| 2024-09-20 | 81.00 | 81.40 | 81.00 | 81.00 | 179,905 |
| 2024-09-19 | 80.20 | 80.80 | 80.20 | 80.90 | 176,689 |
| 2024-09-18 | 79.80 | 80.00 | 79.80 | 79.50 | 235,204 |
| 2024-09-17 | 79.80 | 80.00 | 79.80 | 80.00 | 175,679 |
| 2024-09-16 | 79.00 | 79.00 | 79.00 | 79.00 | 38,448 |
| 2024-09-13 | 80.00 | 80.00 | 79.40 | 80.00 | 127,493 |
| 2024-09-12 | 78.80 | 78.80 | 78.80 | 78.40 | 265,496 |
| 2024-09-11 | 77.90 | 77.90 | 77.60 | 77.60 | 161,765 |
| 2024-09-10 | 77.00 | 77.90 | 77.00 | 77.90 | 90,353 |
| 2024-09-09 | 77.00 | 77.00 | 77.00 | 77.00 | 96,472 |
| 2024-09-06 | 77.00 | 77.00 | 77.00 | 77.70 | 777,526 |
| 2024-09-05 | 78.00 | 78.00 | 76.60 | 76.60 | 146,737 |
| 2024-09-04 | 79.40 | 79.40 | 78.00 | 78.00 | 187,258 |
| 2024-09-03 | 77.30 | 78.20 | 77.30 | 78.20 | 77,518 |
| 2024-09-02 | 78.20 | 78.20 | 77.30 | 77.30 | 55,715 |
| 2024-08-30 | 78.00 | 78.20 | 78.00 | 78.20 | 118,892 |
| 2024-08-29 | 77.60 | 78.00 | 77.60 | 77.70 | 124,756 |
| 2024-08-28 | 79.40 | 79.40 | 77.80 | 77.80 | 221,580 |
| 2024-08-27 | 79.40 | 79.40 | 79.40 | 79.40 | 305,531 |
| 2024-08-26 | 78.20 | 78.20 | 78.20 | 78.20 | 0 |
| 2024-08-23 | 78.60 | 78.60 | 78.20 | 78.20 | 319,923 |
| 2024-08-22 | 77.60 | 78.80 | 77.60 | 78.80 | 409,370 |
| 2024-08-21 | 77.40 | 78.00 | 77.00 | 77.50 | 736,203 |
| 2024-08-20 | 77.00 | 77.00 | 77.00 | 77.00 | 211,341 |
| 2024-08-19 | 77.60 | 77.60 | 77.60 | 77.60 | 185,757 |
| 2024-08-16 | 77.00 | 77.00 | 77.00 | 77.30 | 7,503,869 |
| 2024-08-15 | 77.70 | 78.00 | 77.70 | 78.00 | 161,421 |
| 2024-08-14 | 77.20 | 77.70 | 77.20 | 77.70 | 121,413 |
| 2024-08-13 | 77.40 | 77.40 | 77.20 | 77.20 | 268,529 |
| 2024-08-12 | 77.80 | 77.80 | 77.80 | 77.80 | 482,520 |
| 2024-08-09 | 77.40 | 77.40 | 77.10 | 77.10 | 116,586 |
| 2024-08-08 | 78.00 | 78.00 | 77.40 | 77.40 | 64,048 |
| 2024-08-07 | 76.60 | 78.00 | 76.60 | 78.00 | 136,776 |
| 2024-08-06 | 79.20 | 79.20 | 77.00 | 77.00 | 553,077 |
| 2024-08-05 | 77.80 | 77.80 | 77.80 | 77.80 | 135,179 |
| 2024-08-02 | 77.20 | 78.00 | 77.20 | 78.00 | 158,561 |
| 2024-08-01 | 77.00 | 77.00 | 77.00 | 77.00 | 695,828 |
| 2024-07-31 | 78.60 | 78.60 | 78.20 | 78.60 | 310,316 |
| 2024-07-30 | 78.60 | 78.60 | 78.40 | 78.40 | 317,209 |
| 2024-07-29 | 79.00 | 79.00 | 79.00 | 79.20 | 67,301 |
| 2024-07-26 | 79.10 | 79.30 | 79.10 | 79.30 | 193,824 |
| 2024-07-25 | 79.00 | 79.00 | 79.00 | 79.10 | 118,514 |
| 2024-07-24 | 78.40 | 78.60 | 75.60 | 78.60 | 129,682 |
| 2024-07-23 | 78.00 | 79.00 | 78.00 | 78.20 | 199,996 |
| 2024-07-22 | 77.80 | 78.00 | 77.80 | 78.60 | 266,739 |
| 2024-07-19 | 77.00 | 78.00 | 76.40 | 76.70 | 294,730 |
| 2024-07-18 | 78.00 | 79.00 | 78.00 | 78.70 | 151,933 |
| 2024-07-17 | 77.80 | 79.00 | 77.80 | 78.50 | 287,910 |
| 2024-07-16 | 78.40 | 78.40 | 78.40 | 78.10 | 89,558 |
| 2024-07-15 | 78.40 | 78.60 | 78.00 | 78.00 | 357,323 |
| 2024-07-12 | 78.40 | 78.40 | 78.00 | 78.70 | 492,131 |
| 2024-07-11 | 79.00 | 79.00 | 78.80 | 79.00 | 850,902 |
| 2024-07-10 | 79.00 | 79.00 | 79.00 | 79.00 | 436,150 |
| 2024-07-09 | 77.20 | 79.00 | 76.20 | 79.00 | 597,753 |
| 2024-07-08 | 79.00 | 79.00 | 78.80 | 79.00 | 507,542 |
| 2024-07-05 | 79.20 | 79.40 | 78.00 | 78.00 | 395,761 |
| 2024-07-04 | 79.20 | 79.20 | 79.00 | 79.00 | 190,691 |
| 2024-07-03 | 78.80 | 78.80 | 78.80 | 78.80 | 166,935 |
| 2024-07-02 | 78.60 | 78.60 | 78.60 | 78.60 | 108,694 |
| 2024-07-01 | 79.40 | 79.40 | 78.20 | 78.20 | 137,181 |
| 2024-06-28 | 79.40 | 79.40 | 79.40 | 79.40 | 610,944 |
| 2024-06-27 | 78.00 | 79.40 | 78.00 | 78.00 | 607,372 |
| 2024-06-26 | 79.20 | 79.20 | 77.40 | 78.20 | 231,246 |
| 2024-06-25 | 77.40 | 78.60 | 77.20 | 78.60 | 435,398 |
| 2024-06-24 | 78.20 | 79.00 | 78.20 | 79.00 | 211,786 |
| 2024-06-21 | 78.40 | 78.40 | 78.40 | 78.40 | 580,995 |
| 2024-06-20 | 75.40 | 75.40 | 75.40 | 77.30 | 163,716 |
| 2024-06-19 | 75.40 | 75.40 | 75.40 | 77.30 | 220,693 |
| 2024-06-18 | 77.80 | 77.80 | 76.20 | 77.00 | 257,831 |
| 2024-06-17 | 77.40 | 77.40 | 77.40 | 77.40 | 457,943 |
| 2024-06-14 | 76.00 | 76.00 | 76.00 | 76.00 | 785,502 |
| 2024-06-13 | 77.00 | 77.70 | 77.00 | 77.70 | 150,792 |
| 2024-06-12 | 77.00 | 77.00 | 77.00 | 77.00 | 306,868 |
| 2024-06-11 | 79.00 | 79.00 | 79.00 | 79.00 | 119,507 |
| 2024-06-10 | 78.80 | 78.80 | 78.80 | 78.80 | 70,828 |
| 2024-06-07 | 78.00 | 78.00 | 78.00 | 78.00 | 388,104 |
| 2024-06-06 | 79.20 | 79.20 | 79.20 | 79.20 | 19,754 |
| 2024-06-05 | 76.20 | 76.20 | 76.20 | 76.20 | 135,058 |
| 2024-06-04 | 76.60 | 79.00 | 76.60 | 79.00 | 65,467 |
| 2024-06-03 | 77.20 | 77.20 | 76.50 | 76.50 | 101,928 |
| 2024-05-31 | 77.20 | 77.20 | 77.20 | 77.20 | 42,574 |
| 2024-05-30 | 79.20 | 79.20 | 77.00 | 77.00 | 52,569 |
| 2024-05-29 | 78.80 | 79.40 | 78.80 | 79.40 | 31,006 |
| 2024-05-28 | 76.00 | 76.00 | 76.00 | 78.00 | 105,335 |
| 2024-05-27 | 78.00 | 78.00 | 78.00 | 78.00 | 0 |
| 2024-05-24 | 78.00 | 78.00 | 78.00 | 78.00 | 1,763,250 |
| 2024-05-23 | 78.00 | 78.00 | 78.00 | 78.00 | 110,046 |
| 2024-05-22 | 76.60 | 76.60 | 76.60 | 76.60 | 166,362 |
| 2024-05-21 | 76.00 | 77.80 | 76.00 | 77.80 | 185,918 |
| 2024-05-20 | 74.40 | 74.40 | 74.40 | 76.50 | 202,043 |
| 2024-05-17 | 74.80 | 74.80 | 74.80 | 76.40 | 64,876 |
| 2024-05-16 | 74.20 | 74.60 | 74.20 | 74.60 | 398,229 |
| 2024-05-15 | 73.20 | 75.00 | 73.20 | 75.00 | 1,804,962 |
| 2024-05-14 | 74.00 | 74.00 | 74.00 | 75.90 | 111,562 |
| 2024-05-13 | 74.20 | 74.20 | 74.20 | 75.90 | 270,910 |
| 2024-05-10 | 74.20 | 75.00 | 74.20 | 75.00 | 272,114 |
| 2024-05-09 | 74.20 | 74.20 | 74.20 | 76.00 | 136,566 |
| 2024-05-08 | 73.20 | 77.80 | 73.20 | 74.90 | 93,627 |
| 2024-05-07 | 73.20 | 73.80 | 73.20 | 73.40 | 332,984 |
| 2024-05-06 | 75.50 | 75.50 | 75.50 | 75.50 | 0 |
| 2024-05-03 | 74.60 | 74.60 | 73.40 | 75.50 | 47,227 |
| 2024-05-02 | 73.20 | 73.20 | 73.20 | 74.50 | 189,478 |
| 2024-05-01 | 73.60 | 73.60 | 73.60 | 75.50 | 331,798 |
| 2024-04-30 | 73.80 | 74.00 | 73.80 | 75.90 | 104,714 |
| 2024-04-29 | 73.60 | 73.60 | 73.00 | 73.20 | 210,098 |
| 2024-04-26 | 75.00 | 75.40 | 73.60 | 75.40 | 209,533 |
| 2024-04-25 | 77.40 | 77.40 | 74.20 | 75.70 | 71,565 |
| 2024-04-24 | 73.60 | 73.60 | 73.60 | 73.60 | 384,471 |
| 2024-04-23 | 73.60 | 74.00 | 73.60 | 73.80 | 265,710 |
| 2024-04-22 | 73.80 | 73.80 | 73.80 | 73.80 | 156,607 |
| 2024-04-19 | 74.00 | 74.00 | 74.00 | 74.00 | 213,112 |
| 2024-04-18 | 76.00 | 76.00 | 75.70 | 75.70 | 195,943 |
| 2024-04-17 | 73.60 | 73.60 | 73.60 | 76.00 | 306,435 |
| 2024-04-16 | 73.80 | 73.80 | 73.60 | 73.80 | 338,650 |
| 2024-04-15 | 74.00 | 74.20 | 74.00 | 74.20 | 254,196 |
| 2024-04-12 | 74.00 | 74.00 | 74.00 | 74.00 | 186,701 |
| 2024-04-11 | 74.20 | 74.60 | 74.00 | 74.70 | 893,115 |
| 2024-04-10 | 74.60 | 74.60 | 74.60 | 75.20 | 57,272 |
| 2024-04-09 | 75.60 | 75.60 | 75.60 | 76.20 | 224,635 |
| 2024-04-08 | 76.00 | 77.80 | 76.00 | 77.30 | 98,327 |
| 2024-04-05 | 74.20 | 75.00 | 74.00 | 74.50 | 226,539 |
| 2024-04-04 | 74.60 | 75.20 | 74.40 | 74.70 | 196,643 |
| 2024-04-03 | 77.00 | 77.00 | 75.20 | 75.30 | 486,663 |
| 2024-04-02 | 78.20 | 78.20 | 77.00 | 77.00 | 163,710 |
| 2024-04-01 | 78.30 | 78.30 | 78.30 | 78.30 | 0 |
| 2024-03-29 | 78.30 | 78.30 | 78.30 | 78.30 | 0 |
| 2024-03-28 | 79.00 | 79.00 | 77.00 | 78.30 | 654,278 |
| 2024-03-27 | 78.60 | 78.60 | 77.00 | 78.60 | 560,736 |
| 2024-03-26 | 78.40 | 78.80 | 78.00 | 78.00 | 386,179 |
| 2024-03-25 | 79.40 | 79.40 | 78.60 | 78.60 | 362,840 |
| 2024-03-22 | 79.80 | 79.80 | 79.40 | 79.80 | 397,740 |
| 2024-03-21 | 79.80 | 79.80 | 78.40 | 79.40 | 678,911 |
| 2024-03-20 | 81.00 | 81.00 | 78.40 | 79.40 | 391,608 |
| 2024-03-19 | 81.80 | 81.80 | 78.40 | 81.20 | 210,724 |
| 2024-03-18 | 81.60 | 81.60 | 81.20 | 81.60 | 276,287 |
| 2024-03-15 | 81.80 | 81.80 | 81.80 | 81.80 | 243,427 |
| 2024-03-14 | 81.20 | 81.20 | 81.20 | 81.20 | 149,853 |
| 2024-03-13 | 80.00 | 80.60 | 79.20 | 80.60 | 278,243 |
| 2024-03-12 | 81.80 | 81.80 | 79.60 | 79.60 | 181,092 |
| 2024-03-11 | 82.00 | 82.00 | 81.00 | 81.00 | 142,969 |
| 2024-03-08 | 82.40 | 82.40 | 79.60 | 82.40 | 120,898 |
| 2024-03-07 | 82.60 | 82.60 | 82.40 | 82.40 | 119,424 |
| 2024-03-06 | 82.00 | 82.40 | 81.00 | 82.40 | 73,552 |
| 2024-03-05 | 81.80 | 81.80 | 81.80 | 81.80 | 78,423 |
| 2024-03-04 | 85.00 | 85.00 | 81.40 | 81.40 | 146,579 |
| 2024-03-01 | 85.00 | 85.00 | 81.80 | 81.80 | 124,994 |
| 2024-02-29 | 85.00 | 85.00 | 85.00 | 85.00 | 124,054 |
| 2024-02-28 | 85.20 | 85.20 | 85.20 | 85.20 | 88,389 |
| 2024-02-27 | 85.00 | 85.00 | 85.00 | 85.00 | 239,084 |
| 2024-02-26 | 85.00 | 85.00 | 85.00 | 85.00 | 71,970 |
| 2024-02-23 | 85.00 | 86.00 | 85.00 | 86.00 | 43,598 |
| 2024-02-22 | 85.60 | 85.60 | 85.00 | 85.00 | 171,698 |
| 2024-02-21 | 86.00 | 86.00 | 85.60 | 85.60 | 203,199 |
| 2024-02-20 | 87.20 | 87.20 | 87.20 | 87.20 | 29,773 |
| 2024-02-19 | 86.00 | 86.00 | 86.00 | 87.20 | 107,625 |
| 2024-02-16 | 88.80 | 89.00 | 86.20 | 86.20 | 41,799 |
| 2024-02-15 | 88.00 | 88.00 | 88.00 | 88.00 | 153,324 |
| 2024-02-14 | 87.20 | 87.20 | 86.20 | 86.20 | 262,678 |
| 2024-02-13 | 90.00 | 90.00 | 90.00 | 90.00 | 133,566 |
| 2024-02-12 | 87.20 | 89.10 | 87.20 | 89.10 | 208,984 |
| 2024-02-09 | 87.20 | 87.20 | 87.20 | 87.20 | 192,034 |
| 2024-02-08 | 87.20 | 87.20 | 87.20 | 87.20 | 84,922 |
| 2024-02-07 | 88.00 | 88.00 | 87.20 | 87.20 | 105,685 |
| 2024-02-06 | 90.00 | 90.00 | 88.00 | 88.00 | 132,652 |
| 2024-02-05 | 88.00 | 88.00 | 88.00 | 88.00 | 98,878 |
| 2024-02-02 | 88.40 | 88.40 | 88.00 | 88.00 | 165,826 |
| 2024-02-01 | 89.60 | 91.00 | 89.00 | 88.80 | 193,124 |
| 2024-01-31 | 90.00 | 91.00 | 90.00 | 91.00 | 115,525 |
| 2024-01-30 | 89.80 | 90.50 | 89.80 | 90.50 | 24,253 |
| 2024-01-29 | 90.40 | 90.40 | 89.80 | 89.80 | 158,683 |
| 2024-01-26 | 90.20 | 90.20 | 90.00 | 90.10 | 98,158 |
| 2024-01-25 | 89.60 | 89.60 | 89.60 | 90.00 | 36,867 |
| 2024-01-24 | 89.80 | 90.00 | 89.80 | 89.60 | 135,895 |
| 2024-01-23 | 89.60 | 89.60 | 89.00 | 89.60 | 263,901 |
| 2024-01-22 | 86.20 | 89.10 | 86.20 | 89.10 | 35,360 |
| 2024-01-19 | 86.20 | 86.20 | 86.20 | 86.20 | 8,906 |
| 2024-01-18 | 86.40 | 86.40 | 86.40 | 86.40 | 118,339 |
| 2024-01-17 | 89.00 | 89.00 | 89.00 | 89.00 | 19,749 |
| 2024-01-16 | 88.00 | 88.00 | 86.40 | 86.40 | 115,804 |
| 2024-01-15 | 88.00 | 88.00 | 88.00 | 88.00 | 74,934 |
| 2024-01-12 | 88.00 | 88.00 | 87.00 | 87.00 | 101,179 |
| 2024-01-11 | 89.00 | 89.00 | 89.00 | 88.30 | 199,950 |
| 2024-01-10 | 88.00 | 88.50 | 88.00 | 88.50 | 42,252 |
| 2024-01-09 | 88.50 | 88.50 | 88.00 | 88.00 | 79,481 |
| 2024-01-08 | 87.00 | 88.50 | 87.00 | 88.50 | 109,892 |
| 2024-01-05 | 87.00 | 87.00 | 87.00 | 87.00 | 146,049 |
| 2024-01-04 | 87.60 | 87.80 | 87.60 | 87.80 | 73,310 |
| 2024-01-03 | 88.80 | 88.80 | 88.80 | 87.60 | 107,314 |
| 2024-01-02 | 89.00 | 89.00 | 89.00 | 87.90 | 52,232 |
| 2024-01-01 | 90.00 | 90.00 | 90.00 | 90.00 | 0 |
| 2023-12-29 | 86.80 | 90.00 | 86.40 | 90.00 | 208,803 |
| 2023-12-28 | 88.40 | 88.40 | 88.40 | 88.40 | 180,605 |
| 2023-12-27 | 85.00 | 87.40 | 85.00 | 87.40 | 134,992 |
| 2023-12-26 | 85.20 | 85.20 | 85.20 | 85.20 | 0 |
| 2023-12-25 | 85.20 | 85.20 | 85.20 | 85.20 | 0 |
| 2023-12-22 | 84.80 | 85.20 | 84.80 | 85.20 | 209,234 |
| 2023-12-21 | 85.20 | 85.20 | 85.20 | 85.20 | 197,731 |
| 2023-12-20 | 84.60 | 84.60 | 84.60 | 84.60 | 530,190 |
| 2023-12-19 | 84.60 | 84.60 | 84.60 | 84.60 | 163,317 |
| 2023-12-18 | 86.00 | 86.00 | 84.60 | 84.60 | 129,904 |
| 2023-12-15 | 85.00 | 86.00 | 85.00 | 86.00 | 224,980 |
| 2023-12-14 | 86.20 | 86.20 | 85.00 | 86.00 | 314,436 |
| 2023-12-13 | 86.50 | 86.50 | 86.50 | 86.80 | 142,594 |
| 2023-12-12 | 87.00 | 87.00 | 86.00 | 86.50 | 132,137 |
| 2023-12-11 | 87.00 | 87.00 | 87.00 | 87.00 | 123,588 |
| 2023-12-08 | 87.80 | 87.80 | 87.80 | 87.00 | 179,365 |
| 2023-12-07 | 87.80 | 87.80 | 87.80 | 87.80 | 69,562 |
| 2023-12-06 | 87.00 | 87.00 | 86.00 | 87.00 | 216,414 |
| 2023-12-05 | 89.00 | 89.00 | 86.60 | 87.00 | 562,342 |
| 2023-12-04 | 88.40 | 91.40 | 88.00 | 91.40 | 147,685 |
| 2023-12-01 | 88.60 | 91.80 | 88.40 | 91.80 | 37,529 |
| 2023-11-30 | 90.00 | 90.00 | 88.80 | 89.80 | 164,620 |
| 2023-11-29 | 90.00 | 90.00 | 90.00 | 90.00 | 213,471 |
| 2023-11-28 | 89.00 | 89.00 | 88.60 | 88.60 | 278,343 |
| 2023-11-27 | 90.60 | 91.00 | 90.00 | 89.80 | 314,600 |
| 2023-11-24 | 90.00 | 90.00 | 89.60 | 90.00 | 181,721 |
| 2023-11-23 | 92.80 | 92.80 | 92.80 | 92.30 | 39,368 |
| 2023-11-22 | 92.80 | 92.80 | 92.80 | 92.80 | 17,804 |
| 2023-11-21 | 90.80 | 93.80 | 90.40 | 93.60 | 65,560 |
| 2023-11-20 | 91.40 | 92.40 | 91.40 | 92.40 | 87,034 |
| 2023-11-17 | 91.00 | 92.00 | 89.60 | 91.40 | 240,853 |
| 2023-11-16 | 91.40 | 91.40 | 89.60 | 90.50 | 124,191 |
| 2023-11-15 | 92.80 | 93.40 | 91.00 | 92.10 | 693,928 |
| 2023-11-14 | 92.00 | 92.00 | 92.00 | 92.00 | 70,806 |
| 2023-11-13 | 91.00 | 91.60 | 90.60 | 91.60 | 108,688 |
| 2023-11-10 | 90.60 | 92.40 | 90.60 | 91.00 | 75,037 |
| 2023-11-09 | 92.00 | 92.60 | 90.60 | 91.60 | 106,244 |
| 2023-11-08 | 92.50 | 92.50 | 92.50 | 92.20 | 5,273 |
| 2023-11-07 | 92.80 | 92.80 | 92.80 | 92.50 | 39,845 |
| 2023-11-06 | 91.60 | 91.60 | 91.60 | 92.00 | 140,485 |
| 2023-11-03 | 93.80 | 93.80 | 92.60 | 93.00 | 219,291 |
| 2023-11-02 | 91.60 | 92.00 | 91.60 | 92.80 | 36,051 |
| 2023-11-01 | 92.00 | 92.00 | 91.60 | 91.80 | 52,006 |
| 2023-10-31 | 93.60 | 93.60 | 92.00 | 92.00 | 54,054 |
| 2023-10-30 | 93.60 | 93.60 | 93.60 | 93.80 | 47,815 |
| 2023-10-27 | 93.60 | 93.80 | 93.00 | 93.80 | 309,128 |
| 2023-10-26 | 93.40 | 93.40 | 93.20 | 94.10 | 84,497 |
| 2023-10-25 | 94.00 | 94.00 | 94.00 | 94.00 | 24,768 |
| 2023-10-24 | 94.00 | 94.00 | 94.00 | 94.00 | 86,535 |
| 2023-10-23 | 93.80 | 93.80 | 92.80 | 93.50 | 66,265 |
| 2023-10-20 | 93.90 | 93.90 | 93.90 | 93.10 | 141,556 |
| 2023-10-19 | 93.90 | 93.90 | 93.90 | 93.90 | 180,394 |
| 2023-10-18 | 94.60 | 94.60 | 94.60 | 93.90 | 229,149 |
| 2023-10-17 | 92.60 | 95.00 | 92.60 | 95.00 | 217,566 |
| 2023-10-16 | 94.00 | 95.00 | 94.00 | 94.50 | 273,755 |
| 2023-10-13 | 95.40 | 95.40 | 93.40 | 94.20 | 794,124 |
| 2023-10-12 | 93.20 | 95.80 | 93.20 | 95.80 | 195,324 |
| 2023-10-11 | 90.80 | 92.20 | 90.80 | 92.40 | 86,744 |
| 2023-10-10 | 89.00 | 90.60 | 89.00 | 90.60 | 1,073,064 |
| 2023-10-09 | 86.40 | 88.00 | 86.40 | 88.00 | 136,909 |
| 2023-10-06 | 89.00 | 89.00 | 89.00 | 88.40 | 542,481 |
| 2023-10-05 | 88.00 | 88.00 | 88.00 | 88.00 | 664,316 |
| 2023-10-04 | 87.00 | 87.00 | 87.00 | 87.00 | 66,052 |
| 2023-10-03 | 86.00 | 87.00 | 86.00 | 87.00 | 169,879 |
| 2023-10-02 | 86.00 | 86.00 | 86.00 | 86.00 | 259,151 |
| 2023-09-29 | 86.00 | 89.20 | 86.00 | 89.10 | 689,752 |
| 2023-09-28 | 86.00 | 86.00 | 85.50 | 85.50 | 183,125 |
| 2023-09-27 | 84.00 | 86.00 | 84.00 | 86.00 | 361,307 |
| 2023-09-26 | 84.30 | 84.30 | 84.30 | 84.60 | 161,998 |
| 2023-09-25 | 84.20 | 84.30 | 84.20 | 84.30 | 138,535 |
| 2023-09-22 | 84.20 | 84.20 | 84.20 | 84.20 | 69,464 |
| 2023-09-21 | 84.00 | 86.00 | 84.00 | 86.00 | 169,379 |
| 2023-09-20 | 84.00 | 84.00 | 84.00 | 84.00 | 148,188 |
| 2023-09-19 | 83.60 | 83.60 | 83.60 | 83.90 | 63,560 |
| 2023-09-18 | 84.40 | 84.40 | 83.40 | 83.80 | 323,444 |
| 2023-09-15 | 84.20 | 84.20 | 84.20 | 84.20 | 205,487 |
| 2023-09-14 | 83.60 | 84.00 | 83.60 | 83.80 | 109,010 |
| 2023-09-13 | 83.60 | 84.00 | 83.60 | 83.60 | 93,786 |
| 2023-09-12 | 84.00 | 85.00 | 83.60 | 84.00 | 1,907,905 |
| 2023-09-11 | 84.60 | 85.60 | 84.60 | 85.60 | 209,795 |
| 2023-09-08 | 86.00 | 86.00 | 86.00 | 86.00 | 162,796 |
| 2023-09-07 | 84.30 | 84.30 | 84.30 | 84.70 | 83,919 |
| 2023-09-06 | 83.80 | 83.80 | 83.60 | 84.30 | 111,854 |
| 2023-09-05 | 86.00 | 86.00 | 86.00 | 85.00 | 116,859 |
| 2023-09-04 | 84.00 | 86.00 | 84.00 | 86.00 | 29,390 |
| 2023-09-01 | 84.00 | 84.00 | 84.00 | 84.00 | 76,497 |
| 2023-08-31 | 84.40 | 84.40 | 84.20 | 84.20 | 209,363 |
| 2023-08-30 | 84.40 | 84.40 | 84.40 | 85.70 | 70,475 |
| 2023-08-29 | 84.40 | 84.40 | 84.40 | 85.10 | 88,370 |
| 2023-08-28 | 84.40 | 84.40 | 84.40 | 84.40 | 0 |
| 2023-08-25 | 84.40 | 84.40 | 84.40 | 84.40 | 514,650 |
| 2023-08-24 | 84.60 | 84.60 | 84.40 | 84.40 | 294,558 |
| 2023-08-23 | 84.60 | 84.60 | 84.60 | 85.90 | 132,812 |
| 2023-08-22 | 84.40 | 84.40 | 84.40 | 85.80 | 124,221 |
| 2023-08-21 | 84.60 | 84.60 | 84.40 | 84.40 | 65,912 |
| 2023-08-18 | 85.00 | 85.00 | 84.60 | 84.60 | 1,450,942 |
| 2023-08-17 | 86.00 | 86.00 | 86.00 | 86.00 | 139,794 |
| 2023-08-16 | 85.00 | 86.00 | 85.00 | 86.00 | 41,668 |
| 2023-08-15 | 85.00 | 85.00 | 85.00 | 85.00 | 1,535,049 |
| 2023-08-14 | 85.90 | 85.90 | 85.90 | 84.80 | 59,623 |
| 2023-08-11 | 84.60 | 84.60 | 84.40 | 85.90 | 94,774 |
| 2023-08-10 | 85.10 | 86.10 | 85.10 | 86.10 | 91,877 |
| 2023-08-09 | 87.00 | 87.00 | 84.60 | 85.10 | 143,954 |
| 2023-08-08 | 88.20 | 89.00 | 87.00 | 87.00 | 65,303 |
| 2023-08-07 | 88.20 | 88.20 | 88.20 | 88.20 | 207,433 |
| 2023-08-04 | 88.60 | 88.60 | 88.60 | 88.60 | 178,664 |
| 2023-08-03 | 89.10 | 89.10 | 89.10 | 89.10 | 42,813 |
| 2023-08-02 | 89.00 | 89.00 | 88.20 | 89.10 | 49,587 |
| 2023-08-01 | 91.80 | 91.80 | 90.00 | 90.20 | 158,272 |
| 2023-07-31 | 93.60 | 93.60 | 90.00 | 90.00 | 295,100 |
| 2023-07-28 | 93.60 | 93.60 | 93.60 | 93.60 | 267,259 |
| 2023-07-27 | 91.00 | 91.00 | 91.00 | 91.00 | 23,826 |
| 2023-07-26 | 92.00 | 92.00 | 92.00 | 92.00 | 68,033 |
| 2023-07-25 | 91.00 | 91.00 | 91.00 | 91.00 | 95,424 |
| 2023-07-24 | 92.40 | 92.40 | 92.40 | 92.40 | 140,432 |
| 2023-07-21 | 92.90 | 92.90 | 92.90 | 92.40 | 314,009 |
| 2023-07-20 | 92.90 | 92.90 | 92.90 | 92.90 | 179,662 |
| 2023-07-19 | 92.00 | 92.90 | 92.00 | 92.90 | 111,115 |
| 2023-07-18 | 92.40 | 92.40 | 92.00 | 92.00 | 142,732 |
| 2023-07-17 | 91.40 | 91.40 | 91.40 | 92.40 | 193,005 |
| 2023-07-14 | 91.60 | 91.60 | 91.60 | 92.40 | 257,596 |
| 2023-07-13 | 93.00 | 93.00 | 93.00 | 93.00 | 350,352 |
| 2023-07-12 | 93.00 | 93.00 | 93.00 | 93.00 | 89,646 |
| 2023-07-11 | 95.00 | 95.00 | 93.00 | 93.00 | 248,057 |
| 2023-07-10 | 98.00 | 98.00 | 95.60 | 95.60 | 161,057 |
| 2023-07-07 | 97.20 | 97.20 | 96.00 | 96.00 | 450,641 |
| 2023-07-06 | 99.00 | 99.00 | 97.00 | 97.00 | 86,125 |
| 2023-07-05 | 100.50 | 100.50 | 99.00 | 99.00 | 83,638 |
| 2023-07-04 | 99.40 | 99.40 | 99.40 | 99.40 | 143,180 |
| 2023-07-03 | 100.00 | 100.00 | 99.40 | 99.40 | 272,497 |
| 2023-06-30 | 100.00 | 100.00 | 100.00 | 100.00 | 109,080 |
| 2023-06-29 | 100.00 | 100.00 | 100.00 | 100.00 | 148,924 |
| 2023-06-28 | 100.00 | 100.00 | 100.00 | 100.00 | 10,322 |
| 2023-06-27 | 102.00 | 102.00 | 100.00 | 100.00 | 19,284 |
| 2023-06-26 | 102.50 | 102.50 | 101.00 | 102.50 | 136,158 |
| 2023-06-23 | 104.00 | 104.00 | 104.00 | 102.75 | 75,013 |
| 2023-06-22 | 103.00 | 104.00 | 102.00 | 104.00 | 271,807 |
| 2023-06-21 | 103.00 | 105.00 | 102.50 | 105.00 | 82,370 |
| 2023-06-20 | 104.00 | 104.00 | 104.00 | 103.75 | 73,047 |
| 2023-06-19 | 103.50 | 103.50 | 103.50 | 104.25 | 133,335 |
| 2023-06-16 | 104.00 | 105.50 | 103.50 | 103.50 | 136,951 |
| 2023-06-15 | 104.00 | 105.00 | 103.00 | 104.50 | 151,194 |
| 2023-06-14 | 104.00 | 104.00 | 104.00 | 104.00 | 288,719 |
| 2023-06-13 | 106.50 | 106.50 | 106.50 | 106.50 | 825,956 |
| 2023-06-12 | 107.00 | 107.00 | 107.00 | 107.00 | 147,262 |
| 2023-06-09 | 105.50 | 106.00 | 105.50 | 106.00 | 148,927 |
| 2023-06-08 | 106.50 | 106.50 | 106.50 | 106.50 | 70,282 |
| 2023-06-07 | 106.50 | 106.50 | 106.50 | 106.50 | 66,401 |
| 2023-06-06 | 105.00 | 105.00 | 105.00 | 106.00 | 115,912 |
| 2023-06-05 | 105.00 | 105.00 | 105.00 | 105.00 | 13,175 |
| 2023-06-02 | 106.00 | 106.00 | 106.00 | 106.00 | 34,030 |
| 2023-06-01 | 105.00 | 106.00 | 105.00 | 106.00 | 96,020 |
| 2023-05-31 | 105.00 | 105.00 | 105.00 | 105.00 | 140,518 |
| 2023-05-30 | 105.00 | 105.50 | 105.00 | 105.50 | 11,740 |
| 2023-05-29 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2023-05-26 | 106.00 | 106.50 | 105.00 | 105.00 | 138,214 |
| 2023-05-25 | 105.50 | 105.50 | 105.50 | 106.00 | 136,676 |
| 2023-05-24 | 107.50 | 107.50 | 105.50 | 105.50 | 101,634 |
| 2023-05-23 | 107.50 | 107.50 | 107.50 | 107.50 | 160,942 |
| 2023-05-22 | 109.00 | 109.00 | 107.50 | 108.50 | 117,185 |
| 2023-05-19 | 109.00 | 109.00 | 109.00 | 109.00 | 43,025 |
| 2023-05-18 | 109.00 | 109.00 | 109.00 | 109.00 | 38,030 |
| 2023-05-17 | 108.00 | 108.00 | 108.00 | 108.50 | 129,937 |
| 2023-05-16 | 107.50 | 108.50 | 107.50 | 108.00 | 43,465 |
| 2023-05-15 | 109.00 | 109.00 | 109.00 | 108.25 | 97,963 |
| 2023-05-12 | 109.50 | 109.50 | 109.00 | 109.00 | 151,569 |
| 2023-05-11 | 109.00 | 109.00 | 109.00 | 109.50 | 13,466 |
| 2023-05-10 | 110.50 | 110.50 | 110.50 | 109.00 | 285,984 |
| 2023-05-09 | 110.50 | 110.50 | 110.50 | 110.50 | 64,451 |
| 2023-05-08 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2023-05-05 | 109.00 | 110.00 | 109.00 | 110.00 | 147,204 |
| 2023-05-04 | 108.00 | 110.00 | 108.00 | 110.00 | 158,594 |
| 2023-05-03 | 109.00 | 109.00 | 107.50 | 109.25 | 71,103 |
| 2023-05-02 | 110.50 | 110.50 | 110.50 | 110.50 | 31,600 |
| 2023-05-01 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2023-04-28 | 108.00 | 110.00 | 108.00 | 110.00 | 170,636 |
| 2023-04-27 | 110.00 | 110.00 | 108.00 | 109.50 | 137,759 |
| 2023-04-26 | 108.00 | 110.00 | 108.00 | 109.25 | 72,501 |
| 2023-04-25 | 108.00 | 110.50 | 108.00 | 109.50 | 51,663 |
| 2023-04-24 | 109.00 | 109.00 | 109.00 | 109.00 | 105,426 |
| 2023-04-21 | 108.00 | 109.50 | 108.00 | 109.50 | 130,641 |
| 2023-04-20 | 108.00 | 108.00 | 108.00 | 109.50 | 52,656 |
| 2023-04-19 | 106.00 | 106.00 | 106.00 | 106.00 | 142,886 |
| 2023-04-18 | 106.50 | 106.50 | 106.50 | 106.50 | 60,683 |
| 2023-04-17 | 108.25 | 108.25 | 108.25 | 108.25 | 93,621 |
| 2023-04-14 | 110.50 | 110.50 | 110.50 | 108.25 | 82,297 |
| 2023-04-13 | 110.50 | 110.50 | 110.50 | 110.50 | 22,525 |
| 2023-04-12 | 108.25 | 108.25 | 108.25 | 108.25 | 202,031 |
| 2023-04-11 | 106.00 | 106.00 | 106.00 | 108.25 | 41,271 |
| 2023-04-10 | 108.25 | 108.25 | 108.25 | 108.25 | 0 |
| 2023-04-07 | 108.25 | 108.25 | 108.25 | 108.25 | 0 |
| 2023-04-06 | 106.00 | 106.00 | 106.00 | 108.25 | 41,219 |
| 2023-04-05 | 108.50 | 108.50 | 108.25 | 108.25 | 85,046 |
| 2023-04-04 | 108.50 | 108.50 | 108.50 | 108.50 | 129,179 |
| 2023-04-03 | 106.00 | 106.00 | 106.00 | 108.50 | 45,277 |
| 2023-03-31 | 106.50 | 111.00 | 103.00 | 108.50 | 272,990 |
| 2023-03-30 | 105.00 | 106.50 | 105.00 | 105.50 | 159,603 |
| 2023-03-29 | 104.50 | 104.50 | 104.25 | 104.25 | 197,948 |
| 2023-03-28 | 103.00 | 104.50 | 103.00 | 104.50 | 192,662 |
| 2023-03-27 | 103.00 | 103.00 | 103.00 | 103.00 | 127,318 |
| 2023-03-24 | 101.00 | 106.00 | 101.00 | 106.00 | 193,377 |
| 2023-03-23 | 102.00 | 102.00 | 102.00 | 102.00 | 99,454 |
| 2023-03-22 | 101.00 | 102.50 | 101.00 | 102.00 | 291,955 |
| 2023-03-21 | 101.00 | 101.00 | 101.00 | 101.00 | 125,065 |
| 2023-03-20 | 102.00 | 102.00 | 101.00 | 102.25 | 217,136 |
| 2023-03-17 | 102.00 | 102.00 | 102.00 | 102.00 | 90,841 |
| 2023-03-16 | 102.50 | 102.50 | 102.50 | 102.50 | 73,867 |
| 2023-03-15 | 104.00 | 104.00 | 104.00 | 104.00 | 90,449 |
| 2023-03-14 | 102.50 | 102.50 | 102.50 | 102.50 | 39,608 |
| 2023-03-13 | 102.00 | 102.00 | 102.00 | 103.50 | 18,018 |
| 2023-03-10 | 102.00 | 102.00 | 102.00 | 102.00 | 49,571 |
| 2023-03-09 | 103.75 | 103.75 | 103.75 | 103.75 | 39,410 |
| 2023-03-08 | 103.75 | 103.75 | 103.75 | 103.75 | 87,657 |
| 2023-03-07 | 103.00 | 103.75 | 103.00 | 103.75 | 279,561 |
| 2023-03-06 | 104.50 | 104.50 | 101.50 | 103.00 | 195,286 |
| 2023-03-03 | 104.00 | 104.00 | 104.00 | 104.00 | 85,113 |
| 2023-03-02 | 101.00 | 101.00 | 101.00 | 102.75 | 90,263 |
| 2023-03-01 | 102.00 | 102.00 | 101.50 | 101.50 | 108,118 |
| 2023-02-28 | 103.00 | 103.00 | 103.00 | 103.00 | 109,451 |
| 2023-02-27 | 105.00 | 105.00 | 103.00 | 103.00 | 146,633 |
| 2023-02-24 | 102.00 | 105.00 | 102.00 | 105.00 | 58,413 |
| 2023-02-23 | 104.00 | 104.00 | 102.00 | 103.00 | 100,144 |
| 2023-02-22 | 103.50 | 103.50 | 103.50 | 105.75 | 55,973 |
| 2023-02-21 | 103.50 | 103.50 | 103.50 | 103.50 | 118,989 |
| 2023-02-20 | 104.00 | 104.00 | 104.00 | 104.75 | 32,359 |
| 2023-02-17 | 103.50 | 106.00 | 103.50 | 106.00 | 49,797 |
| 2023-02-16 | 104.00 | 107.00 | 104.00 | 107.00 | 67,314 |
| 2023-02-15 | 107.00 | 107.00 | 107.00 | 107.00 | 66,137 |
| 2023-02-14 | 107.00 | 107.00 | 106.00 | 105.50 | 52,131 |
| 2023-02-13 | 106.00 | 106.00 | 106.00 | 106.00 | 34,865 |
| 2023-02-10 | 104.50 | 104.50 | 104.50 | 104.75 | 71,972 |
| 2023-02-09 | 105.75 | 105.75 | 105.75 | 104.50 | 265,365 |
| 2023-02-08 | 104.50 | 104.50 | 104.50 | 105.75 | 277,037 |
| 2023-02-07 | 104.50 | 104.50 | 104.50 | 104.50 | 212,527 |
| 2023-02-06 | 104.00 | 106.50 | 104.00 | 104.00 | 124,904 |
| 2023-02-03 | 105.50 | 105.50 | 105.50 | 105.50 | 569,379 |
| 2023-02-02 | 105.50 | 105.50 | 105.50 | 105.50 | 292,413 |
| 2023-02-01 | 105.50 | 105.50 | 105.50 | 105.50 | 60,422 |
| 2023-01-31 | 104.50 | 104.50 | 103.00 | 103.50 | 307,484 |
| 2023-01-30 | 106.00 | 106.00 | 106.00 | 106.00 | 123,042 |
| 2023-01-27 | 106.00 | 106.00 | 105.50 | 107.75 | 45,284 |
| 2023-01-26 | 109.50 | 109.50 | 109.50 | 109.50 | 155,183 |
| 2023-01-25 | 107.00 | 107.00 | 105.50 | 107.75 | 189,586 |
| 2023-01-24 | 108.50 | 108.50 | 107.00 | 108.50 | 125,943 |
| 2023-01-23 | 109.00 | 109.00 | 108.50 | 110.00 | 100,183 |
| 2023-01-20 | 109.50 | 110.00 | 109.50 | 110.00 | 32,860 |
| 2023-01-19 | 111.25 | 111.25 | 111.25 | 110.75 | 20,290 |
| 2023-01-18 | 111.50 | 111.50 | 111.25 | 111.25 | 124,280 |
| 2023-01-17 | 110.50 | 111.50 | 110.00 | 111.50 | 65,807 |
| 2023-01-16 | 110.50 | 110.50 | 110.50 | 111.75 | 174,656 |
| 2023-01-13 | 112.00 | 112.75 | 112.00 | 112.75 | 35,789 |
| 2023-01-12 | 113.00 | 113.00 | 111.00 | 112.00 | 183,953 |
| 2023-01-11 | 114.50 | 114.50 | 114.50 | 114.50 | 69,094 |
| 2023-01-10 | 113.00 | 113.00 | 113.00 | 114.50 | 93,767 |
| 2023-01-09 | 115.50 | 115.50 | 114.50 | 114.50 | 61,761 |
| 2023-01-06 | 113.00 | 115.50 | 113.00 | 115.50 | 46,994 |
| 2023-01-05 | 113.00 | 113.00 | 113.00 | 114.25 | 37,516 |
| 2023-01-04 | 112.00 | 114.00 | 112.00 | 114.00 | 12,835 |
| 2023-01-03 | 112.50 | 116.00 | 112.50 | 114.50 | 141,880 |
| 2023-01-02 | 113.50 | 113.50 | 113.50 | 113.50 | 0 |
| 2022-12-30 | 116.00 | 116.00 | 112.00 | 113.50 | 2,219 |
| 2022-12-29 | 113.00 | 114.00 | 113.00 | 114.00 | 11,139 |
| 2022-12-28 | 113.50 | 113.50 | 113.50 | 113.00 | 23,515 |
| 2022-12-27 | 113.50 | 113.50 | 113.50 | 113.50 | 0 |
| 2022-12-26 | 113.50 | 113.50 | 113.50 | 113.50 | 0 |
| 2022-12-23 | 112.00 | 116.00 | 111.00 | 113.50 | 47,789 |
| 2022-12-22 | 114.00 | 114.00 | 114.00 | 114.00 | 46,180 |
| 2022-12-21 | 112.50 | 115.00 | 112.00 | 113.50 | 100,645 |
| 2022-12-20 | 113.50 | 113.50 | 113.50 | 113.50 | 14,200 |
| 2022-12-19 | 113.50 | 115.00 | 112.00 | 113.50 | 91,648 |
| 2022-12-16 | 112.50 | 113.00 | 112.50 | 113.00 | 32,936 |
| 2022-12-15 | 115.50 | 115.50 | 115.00 | 113.75 | 58,578 |
| 2022-12-14 | 116.00 | 116.00 | 115.75 | 115.75 | 19,125 |
| 2022-12-13 | 118.00 | 118.00 | 115.50 | 116.00 | 35,980 |
| 2022-12-12 | 117.50 | 117.50 | 117.50 | 116.25 | 49,946 |
| 2022-12-09 | 114.25 | 114.25 | 114.25 | 115.50 | 71,160 |
| 2022-12-08 | 116.00 | 116.00 | 116.00 | 114.25 | 93,446 |
| 2022-12-07 | 116.50 | 116.50 | 116.50 | 114.75 | 59,954 |
| 2022-12-06 | 117.50 | 118.00 | 116.50 | 115.00 | 77,233 |
| 2022-12-05 | 116.00 | 117.50 | 116.00 | 117.50 | 98,691 |
| 2022-12-02 | 114.50 | 116.00 | 114.00 | 115.00 | 539,365 |
| 2022-12-01 | 115.00 | 115.00 | 115.00 | 113.50 | 43,932 |
| 2022-11-30 | 114.50 | 116.00 | 113.00 | 115.00 | 65,051 |
| 2022-11-29 | 114.00 | 114.00 | 114.00 | 112.25 | 28,995 |
| 2022-11-28 | 114.50 | 114.50 | 114.50 | 112.25 | 75,650 |
| 2022-11-25 | 112.00 | 114.50 | 112.00 | 114.50 | 163,527 |
| 2022-11-24 | 111.00 | 112.00 | 109.50 | 111.25 | 122,176 |
| 2022-11-23 | 111.00 | 111.00 | 111.00 | 111.00 | 135,762 |
| 2022-11-22 | 110.50 | 111.00 | 107.00 | 111.00 | 41,426 |
| 2022-11-21 | 108.00 | 108.00 | 108.00 | 108.50 | 145,093 |
| 2022-11-18 | 109.00 | 110.50 | 108.00 | 108.00 | 188,667 |
| 2022-11-17 | 105.00 | 109.00 | 103.00 | 107.25 | 173,845 |
| 2022-11-16 | 109.00 | 109.00 | 106.50 | 106.50 | 45,498 |
| 2022-11-15 | 109.00 | 109.00 | 107.00 | 107.00 | 91,271 |
| 2022-11-14 | 109.00 | 109.00 | 109.00 | 109.00 | 89,067 |
| 2022-11-11 | 107.50 | 107.50 | 107.50 | 106.25 | 9,450 |
| 2022-11-10 | 104.50 | 107.50 | 104.50 | 107.50 | 227,652 |
| 2022-11-09 | 106.00 | 107.00 | 105.00 | 107.00 | 289,998 |
| 2022-11-08 | 108.50 | 108.50 | 106.00 | 107.00 | 124,701 |
| 2022-11-07 | 108.00 | 108.00 | 107.00 | 107.50 | 164,268 |
| 2022-11-04 | 110.50 | 110.50 | 108.00 | 108.00 | 358,141 |
| 2022-11-03 | 112.00 | 112.00 | 109.00 | 112.00 | 33,359 |
| 2022-11-02 | 110.50 | 110.50 | 110.50 | 111.00 | 395,163 |
| 2022-11-01 | 110.50 | 110.50 | 110.50 | 110.50 | 46,807 |
| 2022-10-31 | 110.00 | 112.00 | 110.00 | 110.50 | 51,106 |
| 2022-10-28 | 110.50 | 110.50 | 110.50 | 110.75 | 65,084 |
| 2022-10-27 | 110.00 | 112.00 | 109.50 | 110.50 | 33,885 |
| 2022-10-26 | 112.00 | 112.00 | 110.50 | 111.00 | 273,743 |
| 2022-10-25 | 109.50 | 113.00 | 109.50 | 113.00 | 132,103 |
| 2022-10-24 | 105.50 | 108.50 | 105.50 | 108.00 | 62,572 |
| 2022-10-21 | 106.50 | 108.50 | 106.00 | 105.75 | 78,256 |
| 2022-10-20 | 105.00 | 108.00 | 104.00 | 106.50 | 235,795 |
| 2022-10-19 | 105.00 | 107.00 | 104.00 | 105.50 | 67,379 |
| 2022-10-18 | 106.00 | 106.50 | 103.00 | 103.00 | 82,968 |
| 2022-10-17 | 102.00 | 102.00 | 102.00 | 102.50 | 62,388 |
| 2022-10-14 | 101.00 | 102.00 | 101.00 | 102.00 | 59,094 |
| 2022-10-13 | 102.00 | 104.00 | 100.50 | 101.00 | 82,697 |
| 2022-10-12 | 102.00 | 106.00 | 100.00 | 104.00 | 122,349 |
| 2022-10-11 | 111.00 | 111.00 | 104.50 | 104.50 | 97,863 |
| 2022-10-10 | 109.00 | 109.00 | 108.00 | 108.00 | 40,796 |
| 2022-10-07 | 107.00 | 107.00 | 107.00 | 107.00 | 106,546 |
| 2022-10-06 | 111.00 | 111.00 | 111.00 | 111.00 | 444,840 |
| 2022-10-05 | 110.00 | 111.00 | 110.00 | 111.00 | 185,200 |
| 2022-10-04 | 109.00 | 112.50 | 106.00 | 109.00 | 174,740 |
| 2022-10-03 | 109.00 | 114.00 | 109.00 | 109.00 | 74,215 |
| 2022-09-30 | 112.00 | 113.00 | 109.00 | 109.50 | 140,696 |
| 2022-09-29 | 112.00 | 113.00 | 112.00 | 113.00 | 180,610 |
| 2022-09-28 | 111.00 | 114.00 | 110.00 | 114.00 | 281,150 |
| 2022-09-27 | 116.50 | 117.00 | 110.00 | 110.00 | 230,667 |
| 2022-09-26 | 117.00 | 117.00 | 115.00 | 116.50 | 235,369 |
| 2022-09-23 | 117.00 | 117.50 | 117.00 | 117.00 | 260,177 |
| 2022-09-22 | 118.50 | 119.00 | 118.00 | 118.00 | 134,700 |
| 2022-09-21 | 116.00 | 119.00 | 116.00 | 119.00 | 73,371 |
| 2022-09-20 | 117.00 | 117.00 | 117.00 | 117.00 | 171,697 |
| 2022-09-19 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2022-09-16 | 116.00 | 119.00 | 116.00 | 119.00 | 109,198 |
| 2022-09-15 | 118.50 | 118.50 | 116.50 | 118.50 | 99,284 |
| 2022-09-14 | 118.00 | 118.00 | 115.50 | 118.00 | 157,208 |
| 2022-09-13 | 116.00 | 118.50 | 116.00 | 117.00 | 163,326 |
| 2022-09-12 | 117.50 | 117.50 | 117.50 | 117.50 | 99,092 |
| 2022-09-09 | 118.00 | 118.00 | 115.50 | 115.50 | 171,422 |
| 2022-09-08 | 118.00 | 118.00 | 118.00 | 118.00 | 65,238 |
| 2022-09-07 | 115.00 | 117.50 | 115.00 | 116.25 | 116,946 |
| 2022-09-06 | 116.00 | 116.00 | 116.00 | 116.00 | 77,892 |
| 2022-09-05 | 115.50 | 115.50 | 115.00 | 115.00 | 144,311 |
| 2022-09-02 | 117.00 | 117.00 | 117.00 | 117.00 | 62,567 |
| 2022-09-01 | 117.50 | 117.50 | 117.00 | 117.00 | 90,399 |
| 2022-08-31 | 117.75 | 117.75 | 117.75 | 117.50 | 321,091 |
| 2022-08-30 | 117.50 | 117.50 | 117.50 | 117.75 | 63,101 |
| 2022-08-29 | 117.50 | 117.50 | 117.50 | 117.50 | 0 |
| 2022-08-26 | 117.50 | 117.50 | 117.50 | 117.50 | 377,917 |
| 2022-08-25 | 117.00 | 118.00 | 117.00 | 117.50 | 59,372 |
| 2022-08-24 | 117.50 | 118.00 | 117.00 | 118.00 | 163,423 |
| 2022-08-23 | 118.00 | 118.50 | 117.00 | 118.50 | 70,212 |
| 2022-08-22 | 119.00 | 119.00 | 118.50 | 118.50 | 100,548 |
| 2022-08-19 | 119.00 | 119.00 | 118.00 | 118.50 | 226,043 |
| 2022-08-18 | 118.50 | 119.50 | 118.50 | 119.50 | 217,668 |
| 2022-08-17 | 118.00 | 118.00 | 118.00 | 118.00 | 237,799 |
| 2022-08-16 | 119.00 | 119.00 | 119.00 | 119.00 | 9,090 |
| 2022-08-15 | 117.50 | 119.00 | 117.00 | 117.00 | 106,208 |
| 2022-08-12 | 118.00 | 118.00 | 118.00 | 118.00 | 78,271 |
| 2022-08-11 | 118.50 | 119.50 | 118.00 | 118.00 | 144,884 |
| 2022-08-10 | 118.00 | 119.00 | 118.00 | 118.00 | 385,020 |
| 2022-08-09 | 116.00 | 117.50 | 116.00 | 117.50 | 112,560 |
| 2022-08-08 | 117.50 | 117.50 | 116.00 | 116.00 | 298,246 |
| 2022-08-05 | 117.00 | 117.50 | 117.00 | 117.50 | 22,240 |
| 2022-08-04 | 117.00 | 117.00 | 116.00 | 117.00 | 182,218 |
| 2022-08-03 | 116.50 | 117.00 | 116.50 | 117.00 | 578,186 |
| 2022-08-02 | 116.50 | 116.50 | 116.50 | 116.50 | 72,246 |
| 2022-08-01 | 116.50 | 116.50 | 114.50 | 116.00 | 305,054 |
| 2022-07-29 | 117.50 | 117.50 | 117.00 | 117.00 | 119,845 |
| 2022-07-28 | 115.00 | 118.00 | 115.00 | 117.50 | 464,052 |
| 2022-07-27 | 113.50 | 115.00 | 113.50 | 114.00 | 160,731 |
| 2022-07-26 | 113.00 | 113.50 | 112.50 | 113.50 | 176,007 |
| 2022-07-25 | 112.50 | 113.00 | 111.00 | 113.00 | 293,156 |
| 2022-07-22 | 111.00 | 111.00 | 111.00 | 111.00 | 61,549 |
| 2022-07-21 | 112.50 | 112.50 | 111.00 | 111.00 | 186,733 |
| 2022-07-20 | 112.00 | 112.00 | 111.00 | 112.00 | 435,732 |
| 2022-07-19 | 111.00 | 112.00 | 110.50 | 111.50 | 457,743 |
| 2022-07-18 | 111.50 | 111.50 | 111.50 | 111.50 | 258,707 |
| 2022-07-15 | 110.50 | 110.50 | 110.50 | 110.50 | 122,683 |
| 2022-07-14 | 111.50 | 112.00 | 110.50 | 112.00 | 187,367 |
| 2022-07-13 | 110.50 | 110.50 | 110.00 | 110.50 | 127,758 |
| 2022-07-12 | 110.00 | 110.00 | 110.00 | 110.00 | 437,313 |
| 2022-07-11 | 111.00 | 111.00 | 111.00 | 111.00 | 92,675 |
| 2022-07-08 | 112.00 | 112.00 | 110.00 | 111.00 | 120,474 |
| 2022-07-07 | 112.50 | 112.50 | 111.50 | 111.50 | 82,564 |
| 2022-07-06 | 112.50 | 112.50 | 112.50 | 112.50 | 53,504 |
| 2022-07-05 | 112.00 | 112.00 | 111.50 | 111.50 | 46,618 |
| 2022-07-04 | 112.00 | 112.00 | 111.50 | 111.50 | 108,249 |
| 2022-07-01 | 112.00 | 112.00 | 111.50 | 111.50 | 340,787 |
| 2022-06-30 | 112.00 | 113.50 | 111.50 | 111.50 | 1,350,949 |
| 2022-06-29 | 112.00 | 112.00 | 112.00 | 112.00 | 186,344 |
| 2022-06-28 | 111.50 | 111.50 | 111.50 | 111.50 | 711,366 |
| 2022-06-27 | 111.50 | 111.50 | 111.00 | 111.00 | 221,395 |
| 2022-06-24 | 111.50 | 111.50 | 110.50 | 110.50 | 397,782 |
| 2022-06-23 | 112.00 | 112.00 | 110.50 | 111.00 | 333,255 |
| 2022-06-22 | 112.00 | 112.00 | 111.50 | 111.50 | 129,536 |
| 2022-06-21 | 112.00 | 112.00 | 111.00 | 111.50 | 206,310 |
| 2022-06-20 | 112.50 | 112.50 | 111.50 | 111.50 | 57,334 |
| 2022-06-17 | 111.50 | 112.50 | 110.50 | 112.50 | 3,370,142 |
| 2022-06-16 | 111.00 | 112.00 | 111.00 | 111.00 | 57,817 |
| 2022-06-15 | 111.50 | 112.50 | 111.00 | 112.00 | 160,321 |
| 2022-06-14 | 112.00 | 112.50 | 111.00 | 111.00 | 58,502 |
| 2022-06-13 | 112.50 | 112.50 | 112.00 | 111.75 | 329,290 |
| 2022-06-10 | 112.50 | 113.00 | 112.00 | 113.00 | 141,433 |
| 2022-06-09 | 112.50 | 112.00 | 112.00 | 112.00 | 158,623 |
| 2022-06-08 | 112.50 | 112.00 | 112.00 | 112.00 | 121,263 |
| 2022-06-07 | 112.50 | 109.50 | 109.50 | 109.50 | 190,036 |
| 2022-06-06 | 112.50 | 112.50 | 112.50 | 112.50 | 137,803 |
| 2022-06-03 | 112.50 | 112.50 | 112.50 | 112.50 | 0 |
| 2022-06-02 | 112.50 | 112.50 | 112.50 | 112.50 | 0 |
| 2022-06-01 | 112.50 | 112.50 | 112.00 | 112.50 | 53,822 |
| 2022-05-31 | 112.50 | 112.50 | 112.50 | 112.50 | 104,429 |
| 2022-05-30 | 112.50 | 112.50 | 112.00 | 112.50 | 331,424 |
| 2022-05-27 | 112.50 | 112.50 | 112.50 | 112.50 | 224,302 |
| 2022-05-26 | 112.25 | 112.50 | 111.50 | 112.50 | 188,283 |
| 2022-05-25 | 111.00 | 112.50 | 112.00 | 112.50 | 332,509 |
| 2022-05-24 | 110.25 | 110.75 | 109.50 | 110.75 | 253,552 |
| 2022-05-23 | 110.25 | 110.50 | 110.50 | 110.25 | 905,043 |
| 2022-05-20 | 110.25 | 110.25 | 109.50 | 110.25 | 195,365 |
| 2022-05-19 | 110.50 | 110.50 | 110.00 | 110.25 | 455,113 |
| 2022-05-18 | 111.00 | 111.00 | 110.00 | 110.50 | 161,420 |
| 2022-05-17 | 111.25 | 111.25 | 110.00 | 111.00 | 163,819 |
| 2022-05-16 | 111.25 | 111.25 | 110.00 | 111.25 | 88,550 |
| 2022-05-13 | 111.25 | 111.25 | 110.00 | 111.25 | 85,388 |
| 2022-05-12 | 111.25 | 111.25 | 110.00 | 111.25 | 130,709 |
| 2022-05-11 | 111.25 | 111.50 | 110.00 | 111.25 | 431,885 |
| 2022-05-10 | 111.00 | 111.25 | 110.50 | 111.25 | 383,007 |
| 2022-05-09 | 111.00 | 111.00 | 110.00 | 111.00 | 191,674 |
| 2022-05-06 | 111.00 | 111.00 | 110.00 | 111.00 | 77,503 |
| 2022-05-05 | 111.50 | 110.00 | 110.00 | 110.00 | 70,323 |
| 2022-05-04 | 112.25 | 112.50 | 112.50 | 112.25 | 166,382 |
| 2022-05-03 | 110.75 | 112.00 | 110.50 | 112.00 | 115,618 |
| 2022-05-02 | 110.75 | 110.75 | 110.75 | 110.75 | 0 |
| 2022-04-29 | 110.50 | 110.75 | 110.00 | 110.75 | 74,051 |
| 2022-04-28 | 110.50 | 110.50 | 110.00 | 110.50 | 124,614 |
| 2022-04-27 | 110.50 | 110.50 | 110.00 | 110.50 | 414,530 |
| 2022-04-26 | 110.50 | 110.50 | 110.00 | 110.50 | 300,851 |
| 2022-04-25 | 110.50 | 110.50 | 110.00 | 110.50 | 266,795 |
| 2022-04-22 | 110.50 | 110.50 | 110.00 | 110.50 | 69,728 |
| 2022-04-21 | 110.50 | 110.50 | 110.00 | 110.50 | 352,063 |
| 2022-04-20 | 110.00 | 110.50 | 109.00 | 110.50 | 320,533 |
| 2022-04-19 | 109.50 | 110.00 | 109.00 | 110.00 | 183,201 |
| 2022-04-18 | 109.50 | 109.50 | 109.50 | 109.50 | 0 |
| 2022-04-15 | 109.50 | 109.50 | 109.50 | 109.50 | 0 |
| 2022-04-14 | 108.75 | 110.00 | 110.00 | 109.50 | 584,729 |
| 2022-04-13 | 108.50 | 108.75 | 108.00 | 108.75 | 138,350 |
| 2022-04-12 | 108.00 | 108.50 | 107.00 | 108.50 | 61,686 |
| 2022-04-11 | 108.00 | 109.00 | 109.00 | 108.00 | 110,023 |
| 2022-04-08 | 108.00 | 108.00 | 107.00 | 108.00 | 456,192 |
| 2022-04-07 | 108.00 | 108.00 | 107.00 | 108.00 | 224,973 |
| 2022-04-06 | 108.00 | 108.00 | 107.00 | 108.00 | 171,780 |
| 2022-04-05 | 108.50 | 109.00 | 109.00 | 108.00 | 327,949 |
| 2022-04-04 | 107.25 | 108.50 | 106.50 | 108.50 | 291,859 |
| 2022-04-01 | 107.00 | 107.25 | 106.50 | 107.25 | 177,303 |
| 2022-03-31 | 105.50 | 107.00 | 105.00 | 107.00 | 79,307 |
| 2022-03-30 | 104.00 | 105.50 | 105.00 | 105.50 | 81,156 |
| 2022-03-29 | 104.00 | 104.00 | 103.00 | 104.00 | 85,694 |
| 2022-03-28 | 104.00 | 105.00 | 105.00 | 104.00 | 28,646 |
| 2022-03-25 | 104.00 | 104.00 | 104.00 | 104.00 | 156,463 |
| 2022-03-24 | 104.00 | 104.00 | 103.00 | 104.00 | 50,389 |
| 2022-03-23 | 104.00 | 104.00 | 103.00 | 104.00 | 56,177 |
| 2022-03-22 | 103.75 | 104.00 | 103.00 | 104.00 | 293,369 |
| 2022-03-21 | 103.75 | 104.50 | 104.50 | 103.75 | 198,550 |
| 2022-03-18 | 103.25 | 103.75 | 102.50 | 103.75 | 97,089 |
| 2022-03-17 | 102.75 | 103.00 | 103.00 | 103.00 | 158,574 |
| 2022-03-16 | 102.50 | 102.75 | 102.00 | 102.75 | 125,376 |
| 2022-03-15 | 102.50 | 102.50 | 102.00 | 102.50 | 201,126 |
| 2022-03-14 | 102.50 | 102.50 | 102.00 | 102.50 | 44,938 |
| 2022-03-11 | 102.50 | 102.50 | 102.00 | 102.50 | 237,575 |
| 2022-03-10 | 102.50 | 102.50 | 102.00 | 102.50 | 50,282 |
| 2022-03-09 | 102.50 | 102.50 | 102.50 | 102.50 | 207,277 |
| 2022-03-08 | 102.75 | 102.50 | 102.00 | 102.50 | 125,758 |
| 2022-03-07 | 103.25 | 103.25 | 102.50 | 102.75 | 116,568 |
| 2022-03-04 | 103.00 | 103.00 | 103.00 | 103.25 | 542,575 |
| 2022-03-03 | 103.25 | 103.00 | 103.00 | 103.00 | 272,015 |
| 2022-03-02 | 103.25 | 103.50 | 102.50 | 103.50 | 2,846,047 |
| 2022-03-01 | 103.25 | 103.00 | 103.00 | 103.25 | 383,610 |
| 2022-02-28 | 103.25 | 103.25 | 102.50 | 103.25 | 81,456 |
| 2022-02-25 | 103.25 | 103.25 | 102.50 | 103.25 | 142,182 |
| 2022-02-24 | 103.00 | 104.00 | 103.00 | 103.25 | 252,475 |
| 2022-02-23 | 104.00 | 104.00 | 103.00 | 104.00 | 109,922 |
| 2022-02-22 | 104.00 | 104.00 | 103.00 | 104.00 | 38,610 |
| 2022-02-21 | 104.00 | 104.00 | 103.00 | 104.00 | 23,464 |
| 2022-02-18 | 104.00 | 104.00 | 103.00 | 104.00 | 26,393 |
| 2022-02-17 | 104.00 | 104.00 | 103.00 | 104.00 | 60,995 |
| 2022-02-16 | 103.75 | 104.00 | 103.00 | 104.00 | 72,761 |
| 2022-02-15 | 103.75 | 103.75 | 103.00 | 103.75 | 41,404 |
| 2022-02-14 | 103.75 | 103.75 | 103.00 | 103.75 | 78,404 |
| 2022-02-11 | 103.75 | 103.75 | 103.00 | 103.75 | 42,056 |
| 2022-02-10 | 103.75 | 103.75 | 103.00 | 103.75 | 50,811 |
| 2022-02-09 | 103.75 | 103.75 | 103.00 | 103.75 | 188,846 |
| 2022-02-08 | 103.75 | 103.75 | 103.00 | 103.75 | 62,121 |
| 2022-02-07 | 103.75 | 103.75 | 103.00 | 103.75 | 247,305 |
| 2022-02-04 | 103.75 | 103.75 | 103.00 | 103.75 | 58,870 |
| 2022-02-03 | 103.75 | 103.75 | 103.00 | 103.75 | 66,053 |
| 2022-02-02 | 103.75 | 103.75 | 103.00 | 103.75 | 22,188 |
| 2022-02-01 | 103.75 | 103.75 | 103.00 | 103.75 | 35,512 |
| 2022-01-31 | 103.75 | 103.75 | 103.00 | 103.75 | 189,496 |
| 2022-01-28 | 103.75 | 103.75 | 103.00 | 103.75 | 109,885 |
| 2022-01-27 | 103.75 | 103.75 | 103.00 | 103.75 | 11,833 |
| 2022-01-26 | 103.75 | 103.75 | 103.00 | 103.75 | 42,796 |
| 2022-01-25 | 103.75 | 103.75 | 103.00 | 103.75 | 125,893 |
| 2022-01-24 | 103.75 | 103.75 | 103.00 | 103.75 | 24,896 |
| 2022-01-21 | 103.75 | 103.75 | 103.00 | 103.75 | 18,113 |
| 2022-01-20 | 103.75 | 103.75 | 103.00 | 103.75 | 26,605 |
| 2022-01-19 | 103.75 | 103.75 | 103.00 | 103.75 | 31,588 |
| 2022-01-18 | 103.75 | 103.75 | 103.00 | 103.75 | 26,858 |
| 2022-01-17 | 103.75 | 103.75 | 103.00 | 103.75 | 11,992 |
| 2022-01-14 | 103.75 | 103.75 | 103.00 | 103.75 | 36,402 |
| 2022-01-13 | 103.75 | 103.75 | 103.00 | 103.75 | 24,949 |
| 2022-01-12 | 103.75 | 103.75 | 103.00 | 103.75 | 66,459 |
| 2022-01-11 | 103.75 | 103.75 | 103.00 | 103.75 | 174,207 |
| 2022-01-10 | 103.50 | 103.75 | 102.50 | 103.75 | 85,502 |
| 2022-01-07 | 103.50 | 103.50 | 102.50 | 103.50 | 78,278 |
| 2022-01-06 | 103.50 | 103.50 | 102.50 | 103.50 | 55,723 |
| 2022-01-05 | 103.50 | 103.50 | 102.50 | 103.50 | 21,431 |
| 2022-01-04 | 103.50 | 103.50 | 102.50 | 103.50 | 88,693 |
| 2022-01-03 | 103.50 | 103.50 | 103.50 | 103.50 | 0 |
| 2021-12-31 | 103.50 | 103.50 | 102.50 | 103.50 | 3,076 |
| 2021-12-30 | 103.50 | 103.50 | 102.50 | 103.50 | 7,084 |
| 2021-12-29 | 103.50 | 103.50 | 102.50 | 103.50 | 219,829 |
| 2021-12-28 | 103.50 | 103.50 | 103.50 | 103.50 | 0 |
| 2021-12-27 | 103.50 | 103.50 | 103.50 | 103.50 | 0 |
| 2021-12-24 | 103.50 | 103.50 | 102.50 | 103.50 | 5,000 |
| 2021-12-23 | 103.50 | 103.50 | 102.50 | 103.50 | 119,472 |
| 2021-12-22 | 103.50 | 104.00 | 104.00 | 103.50 | 37,139 |
| 2021-12-21 | 103.50 | 103.50 | 102.50 | 103.50 | 118,604 |
| 2021-12-20 | 103.50 | 103.50 | 102.50 | 103.50 | 56,534 |
| 2021-12-17 | 103.50 | 103.50 | 102.50 | 103.50 | 63,134 |
| 2021-12-16 | 103.50 | 103.50 | 102.50 | 103.50 | 80,589 |
| 2021-12-15 | 103.50 | 103.50 | 102.50 | 103.50 | 39,385 |
| 2021-12-14 | 103.50 | 103.50 | 102.50 | 103.50 | 48,530 |
| 2021-12-13 | 103.50 | 103.50 | 102.50 | 103.50 | 24,207 |
| 2021-12-10 | 103.50 | 103.50 | 102.50 | 103.50 | 33,116 |
| 2021-12-09 | 103.50 | 103.50 | 102.50 | 103.50 | 576 |
| 2021-12-08 | 103.50 | 103.50 | 102.50 | 103.50 | 42,833 |
| 2021-12-07 | 103.50 | 103.50 | 102.50 | 103.50 | 19,844 |
| 2021-12-06 | 103.50 | 103.50 | 102.50 | 103.50 | 25,246 |
| 2021-12-03 | 103.25 | 103.50 | 102.50 | 103.50 | 52,173 |
| 2021-12-02 | 103.75 | 103.75 | 103.00 | 103.25 | 60,620 |
| 2021-12-01 | 104.00 | 104.00 | 103.50 | 104.00 | 46,543 |
| 2021-11-30 | 104.00 | 104.00 | 103.50 | 104.00 | 366,113 |
| 2021-11-29 | 104.00 | 104.00 | 103.50 | 104.00 | 31,301 |
| 2021-11-26 | 104.00 | 104.00 | 103.50 | 104.00 | 22,325 |
| 2021-11-25 | 104.00 | 104.00 | 103.50 | 104.00 | 43,330 |
| 2021-11-24 | 103.75 | 104.00 | 103.50 | 104.00 | 208,611 |
| 2021-11-23 | 103.75 | 104.00 | 104.00 | 104.00 | 52,889 |
| 2021-11-22 | 103.50 | 103.75 | 103.00 | 103.75 | 338,458 |
| 2021-11-19 | 103.50 | 103.75 | 103.00 | 103.75 | 160,177 |
| 2021-11-18 | 103.50 | 103.50 | 103.00 | 103.50 | 349,491 |
| 2021-11-17 | 104.00 | 104.00 | 103.50 | 103.75 | 138,191 |
| 2021-11-16 | 104.00 | 104.00 | 103.50 | 104.00 | 49,677 |
| 2021-11-15 | 104.25 | 104.00 | 104.00 | 104.00 | 346,535 |
| 2021-11-12 | 104.25 | 104.25 | 104.00 | 104.25 | 269,002 |
| 2021-11-11 | 104.25 | 104.25 | 104.00 | 104.25 | 72,019 |
| 2021-11-10 | 104.50 | 104.50 | 104.00 | 104.25 | 210,153 |
| 2021-11-09 | 104.50 | 104.50 | 104.50 | 104.50 | 153,634 |
| 2021-11-08 | 104.50 | 104.50 | 104.00 | 104.50 | 43,622 |
| 2021-11-05 | 104.50 | 104.50 | 104.00 | 104.50 | 216,501 |
| 2021-11-04 | 104.00 | 104.25 | 103.50 | 104.25 | 51,394 |
| 2021-11-03 | 104.00 | 104.00 | 103.50 | 104.00 | 471,107 |
| 2021-11-02 | 103.75 | 104.00 | 103.00 | 104.00 | 124,587 |
| 2021-11-01 | 103.00 | 103.75 | 102.00 | 103.75 | 159,333 |
| 2021-10-29 | 102.75 | 103.00 | 102.00 | 103.00 | 239,594 |
| 2021-10-28 | 102.75 | 102.75 | 102.00 | 102.75 | 1,092 |
| 2021-10-27 | 102.25 | 102.75 | 101.50 | 102.75 | 52,643 |
| 2021-10-26 | 102.25 | 102.25 | 101.50 | 102.25 | 32,978 |
| 2021-10-25 | 102.00 | 102.25 | 101.00 | 102.25 | 398,117 |
| 2021-10-22 | 102.25 | 102.25 | 101.50 | 102.00 | 85,181 |
| 2021-10-21 | 102.50 | 102.50 | 102.00 | 102.25 | 31,895 |
| 2021-10-20 | 102.50 | 102.50 | 102.00 | 102.50 | 40,440 |
| 2021-10-19 | 102.50 | 102.50 | 102.00 | 102.50 | 191,547 |
| 2021-10-18 | 102.50 | 102.50 | 102.50 | 102.50 | 48,003 |
| 2021-10-15 | 102.50 | 102.50 | 102.00 | 102.50 | 67,287 |
| 2021-10-14 | 103.25 | 103.00 | 103.00 | 103.00 | 79,818 |
| 2021-10-13 | 103.25 | 103.00 | 103.00 | 103.25 | 117,224 |
| 2021-10-12 | 103.25 | 103.00 | 103.00 | 103.25 | 57,194 |
| 2021-10-11 | 103.25 | 103.25 | 103.00 | 103.25 | 57,914 |
| 2021-10-08 | 103.75 | 103.75 | 103.00 | 103.25 | 70,642 |
| 2021-10-07 | 103.75 | 103.00 | 103.00 | 103.75 | 5,000 |
| 2021-10-06 | 103.75 | 103.75 | 103.00 | 103.75 | 79,887 |
| 2021-10-05 | 103.75 | 103.00 | 103.00 | 103.75 | 18,978 |
| 2021-10-04 | 103.75 | 103.75 | 103.00 | 103.75 | 19,743 |
| 2021-10-01 | 103.75 | 103.75 | 103.00 | 103.75 | 27,360 |
| 2021-09-30 | 103.75 | 103.75 | 103.00 | 103.75 | 38,864 |
| 2021-09-29 | 104.25 | 104.25 | 103.75 | 103.75 | 37,722 |
| 2021-09-28 | 104.25 | 104.25 | 104.00 | 104.25 | 40,397 |
| 2021-09-27 | 104.25 | 104.25 | 104.00 | 104.25 | 37,437 |
| 2021-09-24 | 104.25 | 104.25 | 104.00 | 104.25 | 136,635 |
| 2021-09-23 | 104.25 | 104.25 | 104.00 | 104.25 | 56,206 |
| 2021-09-22 | 104.25 | 104.25 | 104.00 | 104.25 | 96,451 |
| 2021-09-21 | 104.25 | 104.25 | 104.00 | 104.25 | 137,458 |
| 2021-09-20 | 104.25 | 104.25 | 104.00 | 104.25 | 159,585 |
| 2021-09-17 | 104.00 | 104.50 | 104.25 | 104.25 | 64,028 |
| 2021-09-16 | 103.75 | 104.00 | 104.00 | 104.00 | 82,867 |
| 2021-09-15 | 103.25 | 103.75 | 103.00 | 103.75 | 65,650 |
| 2021-09-14 | 102.75 | 103.25 | 102.00 | 103.25 | 129,285 |
| 2021-09-13 | 102.50 | 102.75 | 101.50 | 102.75 | 82,283 |
| 2021-09-10 | 102.25 | 102.50 | 101.50 | 102.50 | 74,498 |
| 2021-09-09 | 102.75 | 102.75 | 102.00 | 102.25 | 112,759 |
| 2021-09-08 | 102.75 | 103.00 | 102.00 | 103.00 | 27,186 |
| 2021-09-07 | 102.00 | 102.75 | 101.00 | 102.75 | 95,603 |
| 2021-09-06 | 102.00 | 102.00 | 101.00 | 102.00 | 168,413 |
| 2021-09-03 | 103.00 | 103.00 | 102.00 | 102.00 | 102,515 |
| 2021-09-02 | 101.75 | 102.50 | 101.00 | 102.50 | 370,608 |
| 2021-09-01 | 101.50 | 101.75 | 101.00 | 101.75 | 50,969 |
| 2021-08-31 | 101.00 | 101.50 | 100.00 | 101.50 | 198,961 |
| 2021-08-30 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2021-08-27 | 100.50 | 101.00 | 100.00 | 101.00 | 58,445 |
| 2021-08-26 | 100.05 | 100.50 | 99.60 | 100.50 | 183,499 |
| 2021-08-25 | 100.05 | 100.05 | 99.60 | 100.05 | 27,735 |
| 2021-08-24 | 99.50 | 100.05 | 99.20 | 100.05 | 157,652 |
| 2021-08-23 | 99.10 | 99.50 | 98.60 | 99.50 | 20,279 |
| 2021-08-20 | 99.10 | 99.10 | 98.60 | 99.10 | 10,678 |
| 2021-08-19 | 99.10 | 99.10 | 98.60 | 99.10 | 35,988 |
| 2021-08-18 | 99.10 | 99.10 | 98.60 | 99.10 | 51,741 |
| 2021-08-17 | 98.90 | 99.10 | 98.20 | 99.10 | 56,770 |
| 2021-08-16 | 98.80 | 98.90 | 98.00 | 98.90 | 34,024 |
| 2021-08-13 | 98.80 | 98.80 | 98.00 | 98.80 | 29,216 |
| 2021-08-12 | 98.80 | 99.60 | 99.60 | 98.80 | 173,628 |
| 2021-08-11 | 98.80 | 98.80 | 98.00 | 98.80 | 63,366 |
| 2021-08-10 | 98.80 | 98.80 | 98.00 | 98.80 | 41,327 |
| 2021-08-09 | 98.80 | 98.80 | 98.00 | 98.80 | 93,661 |
| 2021-08-06 | 98.80 | 98.80 | 98.00 | 98.80 | 13,777 |
| 2021-08-05 | 98.80 | 98.80 | 98.00 | 98.80 | 56,559 |
| 2021-08-04 | 98.80 | 98.80 | 98.00 | 98.80 | 50,979 |
| 2021-08-03 | 98.80 | 98.80 | 98.00 | 98.80 | 30,412 |
| 2021-08-02 | 98.80 | 98.80 | 98.00 | 98.80 | 25,935 |
| 2021-07-30 | 98.80 | 98.80 | 98.00 | 98.80 | 38,859 |
| 2021-07-29 | 98.80 | 98.80 | 98.00 | 98.80 | 35,142 |
| 2021-07-28 | 98.80 | 99.00 | 99.00 | 99.00 | 24,015 |
| 2021-07-27 | 98.80 | 98.80 | 98.00 | 98.80 | 31,025 |
| 2021-07-26 | 98.80 | 98.80 | 98.00 | 98.80 | 12,384 |
| 2021-07-23 | 98.80 | 98.80 | 98.00 | 98.80 | 33,508 |
| 2021-07-22 | 98.80 | 98.80 | 98.00 | 98.80 | 52,850 |
| 2021-07-21 | 98.80 | 98.80 | 98.00 | 98.80 | 26,708 |
| 2021-07-20 | 98.80 | 98.80 | 98.00 | 98.80 | 3,696 |
| 2021-07-19 | 98.80 | 99.10 | 98.00 | 98.80 | 46,273 |
| 2021-07-16 | 98.70 | 98.80 | 98.00 | 98.80 | 13,379 |
| 2021-07-15 | 98.70 | 98.70 | 98.00 | 98.70 | 10,973 |
| 2021-07-14 | 98.70 | 98.70 | 98.00 | 98.70 | 24,721 |
| 2021-07-13 | 98.60 | 98.70 | 98.00 | 98.70 | 121,783 |
| 2021-07-12 | 98.60 | 98.60 | 98.00 | 98.60 | 76,922 |
| 2021-07-09 | 98.60 | 98.60 | 98.00 | 98.60 | 11,854 |
| 2021-07-08 | 98.60 | 98.60 | 98.00 | 98.60 | 31,386 |
| 2021-07-07 | 98.70 | 98.70 | 98.00 | 98.60 | 63,949 |
| 2021-07-06 | 99.00 | 99.00 | 98.40 | 98.70 | 17,472 |
| 2021-07-05 | 99.30 | 99.30 | 99.00 | 99.00 | 63,717 |
| 2021-07-02 | 99.75 | 99.75 | 99.00 | 99.30 | 228,208 |
| 2021-07-01 | 99.75 | 99.75 | 99.00 | 99.75 | 37,910 |
| 2021-06-30 | 99.75 | 99.75 | 99.00 | 99.75 | 83,223 |
| 2021-06-29 | 99.75 | 99.75 | 99.00 | 99.75 | 99,569 |
| 2021-06-28 | 99.75 | 99.60 | 99.60 | 99.60 | 93,201 |
| 2021-06-25 | 99.40 | 99.50 | 99.00 | 99.50 | 96,440 |
| 2021-06-24 | 99.30 | 99.00 | 99.00 | 99.00 | 47,203 |
| 2021-06-23 | 99.30 | 99.30 | 99.00 | 99.30 | 63,230 |
| 2021-06-22 | 99.30 | 99.30 | 99.00 | 99.30 | 923,584 |
| 2021-06-21 | 99.50 | 99.50 | 99.00 | 99.30 | 66,433 |
| 2021-06-18 | 97.60 | 99.30 | 98.50 | 99.30 | 269,492 |
| 2021-06-17 | 97.00 | 97.60 | 96.00 | 97.60 | 87,782 |
| 2021-06-16 | 96.50 | 97.00 | 96.00 | 97.00 | 89,384 |
| 2021-06-15 | 96.50 | 96.50 | 96.00 | 96.50 | 37,322 |
| 2021-06-14 | 96.50 | 100.00 | 100.00 | 96.50 | 244,163 |
| 2021-06-11 | 95.90 | 100.00 | 95.90 | 96.50 | 114,432 |
| 2021-06-10 | 95.00 | 96.00 | 96.00 | 96.00 | 117,077 |
| 2021-06-09 | 95.00 | 95.00 | 94.00 | 95.00 | 40,547 |
| 2021-06-08 | 95.00 | 95.00 | 94.00 | 95.00 | 37,317 |
| 2021-06-07 | 95.00 | 95.00 | 94.00 | 95.00 | 36,461 |
| 2021-06-04 | 95.00 | 95.00 | 94.00 | 95.00 | 1,093,982 |
| 2021-06-03 | 95.00 | 95.00 | 94.00 | 95.00 | 46,595 |
| 2021-06-02 | 95.00 | 95.00 | 94.00 | 95.00 | 43,475 |
| 2021-06-01 | 95.00 | 95.00 | 95.00 | 95.00 | 327,222 |
| 2021-05-28 | 95.00 | 94.00 | 94.00 | 95.00 | 139,088 |
| 2021-05-27 | 95.00 | 94.80 | 94.80 | 95.00 | 196,453 |
| 2021-05-26 | 95.40 | 95.40 | 94.80 | 95.00 | 892,397 |
| 2021-05-25 | 95.40 | 95.40 | 94.80 | 95.40 | 39,840 |
| 2021-05-24 | 95.40 | 95.40 | 94.80 | 95.40 | 134,274 |
| 2021-05-21 | 95.40 | 95.40 | 94.80 | 95.40 | 252,399 |
| 2021-05-20 | 94.40 | 95.80 | 94.00 | 95.80 | 389,495 |
| 2021-05-19 | 95.40 | 95.40 | 94.60 | 94.90 | 253,276 |
| 2021-05-18 | 95.00 | 95.00 | 94.00 | 95.00 | 27,854 |
| 2021-05-17 | 95.00 | 95.00 | 94.00 | 95.00 | 562,851 |
| 2021-05-14 | 95.00 | 95.00 | 94.00 | 95.00 | 211,021 |
| 2021-05-13 | 95.00 | 95.40 | 95.00 | 95.00 | 104,358 |
| 2021-05-12 | 96.80 | 96.80 | 94.00 | 95.40 | 36,008 |
| 2021-05-11 | 95.40 | 95.40 | 94.00 | 95.40 | 58,907 |
| 2021-05-10 | 95.40 | 95.40 | 94.00 | 95.40 | 121,719 |
| 2021-05-07 | 95.40 | 95.40 | 94.00 | 95.40 | 128,098 |
| 2021-05-06 | 95.40 | 95.80 | 94.00 | 95.40 | 284,426 |
| 2021-05-05 | 95.40 | 95.40 | 94.00 | 95.40 | 222,878 |
| 2021-05-04 | 95.50 | 95.50 | 94.20 | 95.40 | 175,468 |
| 2021-04-30 | 95.50 | 95.50 | 94.20 | 95.50 | 55,326 |
| 2021-04-29 | 95.50 | 95.50 | 94.20 | 95.50 | 58,308 |
| 2021-04-28 | 95.50 | 95.50 | 94.20 | 95.50 | 81,964 |
| 2021-04-27 | 95.80 | 95.80 | 94.80 | 95.50 | 145,676 |
| 2021-04-26 | 96.00 | 96.00 | 95.00 | 95.80 | 122,081 |
| 2021-04-23 | 96.40 | 96.40 | 95.00 | 96.00 | 65,560 |
| 2021-04-22 | 96.40 | 96.40 | 95.00 | 96.40 | 21,665 |
| 2021-04-21 | 96.40 | 96.40 | 95.00 | 96.40 | 191,177 |
| 2021-04-20 | 96.40 | 96.40 | 95.00 | 96.40 | 168,561 |
| 2021-04-19 | 96.40 | 96.40 | 95.00 | 96.40 | 275,598 |
| 2021-04-16 | 96.40 | 96.40 | 95.00 | 96.40 | 283,575 |
| 2021-04-15 | 96.40 | 96.40 | 95.00 | 96.40 | 250,598 |
| 2021-04-14 | 96.40 | 96.40 | 95.00 | 96.40 | 134,988 |
| 2021-04-13 | 96.00 | 96.00 | 96.00 | 96.40 | 363,555 |
| 2021-04-12 | 96.40 | 96.40 | 95.00 | 96.40 | 267,929 |
| 2021-04-09 | 96.40 | 96.40 | 95.00 | 96.40 | 263,197 |
| 2021-04-08 | 96.40 | 96.40 | 95.00 | 96.40 | 41,738 |
| 2021-04-07 | 96.40 | 96.40 | 96.40 | 96.40 | 151,591 |
| 2021-04-06 | 96.40 | 97.80 | 97.80 | 96.40 | 226,379 |