Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-05-24 | 551.00 | 551.00 | 545.00 | 549.00 | 19,016 |
| 2023-05-23 | 552.00 | 553.00 | 552.00 | 552.00 | 619 |
| 2023-05-22 | 562.00 | 562.00 | 552.00 | 552.00 | 5,443 |
| 2023-05-19 | 562.00 | 570.00 | 558.00 | 570.00 | 8,272 |
| 2023-05-18 | 563.00 | 570.00 | 563.00 | 568.00 | 2,999 |
| 2023-05-17 | 552.00 | 578.00 | 545.00 | 578.00 | 16,663 |
| 2023-05-16 | 552.00 | 552.00 | 551.00 | 551.00 | 4,775 |
| 2023-05-15 | 553.00 | 558.00 | 552.00 | 558.00 | 12,477 |
| 2023-05-12 | 554.00 | 556.00 | 552.00 | 556.00 | 14,581 |
| 2023-05-11 | 551.00 | 551.00 | 551.00 | 551.00 | 2,340 |
| 2023-05-10 | 558.00 | 558.00 | 552.00 | 553.00 | 9,020 |
| 2023-05-09 | 551.00 | 556.00 | 551.00 | 551.00 | 23,422 |
| 2023-05-08 | 551.00 | 551.00 | 551.00 | 551.00 | 0 |
| 2023-05-05 | 552.00 | 562.00 | 551.00 | 551.00 | 42,846 |
| 2023-05-04 | 551.00 | 552.00 | 550.00 | 550.00 | 53,349 |
| 2023-05-03 | 550.00 | 552.00 | 550.00 | 552.00 | 16,831 |
| 2023-05-02 | 555.00 | 555.00 | 550.00 | 551.00 | 14,169 |
| 2023-05-01 | 553.00 | 553.00 | 553.00 | 553.00 | 0 |
| 2023-04-28 | 553.00 | 554.00 | 549.00 | 553.00 | 644,852 |
| 2023-04-27 | 550.00 | 551.00 | 550.00 | 550.00 | 46,421 |
| 2023-04-26 | 550.00 | 551.00 | 550.00 | 550.00 | 62,274 |
| 2023-04-25 | 550.00 | 550.00 | 550.00 | 550.00 | 22,353 |
| 2023-04-24 | 550.00 | 550.00 | 550.00 | 550.00 | 150,417 |
| 2023-04-21 | 550.00 | 554.00 | 550.00 | 550.00 | 368,576 |
| 2023-04-20 | 554.00 | 554.00 | 549.00 | 550.00 | 222,610 |
| 2023-04-19 | 550.00 | 550.00 | 550.00 | 550.00 | 41,342 |
| 2023-04-18 | 550.00 | 557.00 | 546.00 | 557.00 | 801,745 |
| 2023-04-17 | 550.00 | 552.00 | 549.00 | 550.00 | 151,344 |
| 2023-04-14 | 542.00 | 555.00 | 541.00 | 553.00 | 427,881 |
| 2023-04-13 | 532.00 | 541.00 | 532.00 | 537.00 | 104,010 |
| 2023-04-12 | 530.00 | 533.00 | 530.00 | 532.00 | 69,639 |
| 2023-04-11 | 528.00 | 532.00 | 527.00 | 530.00 | 425,309 |
| 2023-04-10 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2023-04-07 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2023-04-06 | 526.00 | 537.00 | 523.00 | 530.00 | 1,105,710 |
| 2023-04-05 | 528.00 | 530.00 | 522.00 | 522.00 | 102,033 |
| 2023-04-04 | 526.00 | 526.00 | 518.00 | 518.00 | 601,888 |
| 2023-04-03 | 530.00 | 533.00 | 528.00 | 528.00 | 140,800 |
| 2023-03-31 | 533.00 | 534.00 | 530.00 | 530.00 | 183,666 |
| 2023-03-30 | 535.00 | 538.00 | 533.00 | 534.00 | 719,375 |
| 2023-03-29 | 534.00 | 535.00 | 534.00 | 534.00 | 201,359 |
| 2023-03-28 | 535.00 | 536.00 | 534.00 | 534.00 | 218,795 |
| 2023-03-27 | 542.00 | 542.00 | 535.00 | 535.00 | 11,988 |
| 2023-03-24 | 537.00 | 540.00 | 536.00 | 539.00 | 65,416 |
| 2023-03-23 | 540.00 | 542.00 | 532.00 | 535.00 | 320,710 |
| 2023-03-22 | 540.00 | 542.00 | 540.00 | 540.00 | 73,450 |
| 2023-03-21 | 537.00 | 540.00 | 532.00 | 537.00 | 32,786 |
| 2023-03-20 | 528.00 | 538.00 | 526.00 | 534.00 | 30,886 |
| 2023-03-17 | 539.00 | 539.00 | 529.00 | 529.00 | 40,770 |
| 2023-03-16 | 543.00 | 543.00 | 535.00 | 535.00 | 107,284 |
| 2023-03-15 | 542.00 | 543.00 | 540.00 | 541.00 | 173,491 |
| 2023-03-14 | 543.00 | 544.00 | 541.00 | 541.00 | 53,482 |
| 2023-03-13 | 543.00 | 544.00 | 543.00 | 543.00 | 56,373 |
| 2023-03-10 | 544.00 | 545.00 | 543.00 | 543.00 | 35,074 |
| 2023-03-09 | 546.00 | 546.00 | 544.00 | 544.00 | 462,526 |
| 2023-03-08 | 545.00 | 549.00 | 545.00 | 546.00 | 179,733 |
| 2023-03-07 | 546.00 | 547.00 | 545.00 | 545.00 | 77,244 |
| 2023-03-06 | 545.00 | 547.00 | 544.00 | 545.00 | 139,396 |
| 2023-03-03 | 544.00 | 545.00 | 543.00 | 544.00 | 332,056 |
| 2023-03-02 | 545.00 | 548.00 | 544.00 | 544.00 | 51,144 |
| 2023-03-01 | 549.00 | 549.00 | 544.00 | 544.00 | 55,376 |
| 2023-02-28 | 544.00 | 545.00 | 544.00 | 544.00 | 112,934 |
| 2023-02-27 | 547.00 | 548.00 | 545.00 | 545.00 | 51,580 |
| 2023-02-24 | 546.00 | 546.00 | 544.00 | 544.00 | 28,733 |
| 2023-02-23 | 547.00 | 547.00 | 545.00 | 545.00 | 10,508 |
| 2023-02-22 | 545.00 | 545.00 | 544.00 | 544.00 | 46,828 |
| 2023-02-21 | 546.00 | 547.00 | 544.00 | 544.00 | 67,146 |
| 2023-02-20 | 549.00 | 549.00 | 544.00 | 544.00 | 44,888 |
| 2023-02-17 | 545.00 | 545.00 | 544.00 | 544.00 | 13,814 |
| 2023-02-16 | 545.00 | 545.00 | 544.00 | 544.00 | 91,589 |
| 2023-02-15 | 544.00 | 546.00 | 543.00 | 544.00 | 54,884 |
| 2023-02-14 | 544.00 | 544.00 | 543.00 | 543.00 | 23,760 |
| 2023-02-13 | 544.00 | 544.00 | 543.00 | 543.00 | 49,533 |
| 2023-02-10 | 543.00 | 544.00 | 543.00 | 543.00 | 44,280 |
| 2023-02-09 | 545.00 | 545.00 | 543.00 | 544.00 | 24,479 |
| 2023-02-08 | 545.00 | 545.00 | 543.00 | 544.00 | 15,273 |
| 2023-02-07 | 546.00 | 547.00 | 543.00 | 544.00 | 53,596 |
| 2023-02-06 | 545.00 | 545.00 | 543.00 | 545.00 | 98,265 |
| 2023-02-03 | 544.00 | 544.00 | 543.00 | 545.00 | 53,206 |
| 2023-02-02 | 544.00 | 545.00 | 543.00 | 544.00 | 41,042 |
| 2023-02-01 | 545.00 | 545.00 | 543.00 | 543.00 | 51,143 |
| 2023-01-31 | 543.00 | 546.00 | 543.00 | 544.00 | 99,495 |
| 2023-01-30 | 543.00 | 545.00 | 543.00 | 545.00 | 43,916 |
| 2023-01-27 | 544.00 | 545.00 | 543.00 | 543.00 | 136,192 |
| 2023-01-26 | 545.00 | 545.00 | 543.00 | 543.00 | 49,621 |
| 2023-01-25 | 547.00 | 547.00 | 544.00 | 544.00 | 164,888 |
| 2023-01-24 | 543.00 | 550.00 | 543.00 | 550.00 | 550,156 |
| 2023-01-23 | 543.00 | 547.00 | 542.00 | 543.00 | 2,796,808 |
| 2023-01-20 | 503.00 | 506.00 | 503.00 | 503.00 | 210,136 |
| 2023-01-19 | 506.00 | 506.00 | 503.00 | 503.00 | 15,224 |
| 2023-01-18 | 502.00 | 505.00 | 498.50 | 504.00 | 549,398 |
| 2023-01-17 | 504.00 | 509.00 | 503.00 | 504.00 | 36,187 |
| 2023-01-16 | 499.50 | 508.00 | 499.50 | 504.00 | 45,954 |
| 2023-01-13 | 510.00 | 510.00 | 502.00 | 505.00 | 40,361 |
| 2023-01-12 | 502.00 | 511.00 | 502.00 | 510.00 | 49,621 |
| 2023-01-11 | 502.00 | 510.00 | 502.00 | 509.00 | 41,158 |
| 2023-01-10 | 501.00 | 511.00 | 498.00 | 502.00 | 87,183 |
| 2023-01-09 | 511.00 | 516.00 | 505.00 | 510.00 | 188,406 |
| 2023-01-06 | 510.00 | 517.00 | 508.00 | 514.00 | 122,227 |
| 2023-01-05 | 525.00 | 532.00 | 509.00 | 509.00 | 1,231,928 |
| 2023-01-04 | 425.50 | 535.00 | 425.50 | 535.00 | 310,369 |
| 2023-01-03 | 415.00 | 425.50 | 413.00 | 425.50 | 36,184 |
| 2023-01-02 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2022-12-30 | 415.00 | 420.00 | 412.00 | 415.00 | 17,333 |
| 2022-12-29 | 423.00 | 430.00 | 421.00 | 424.00 | 59,738 |
| 2022-12-28 | 390.00 | 436.50 | 390.00 | 422.00 | 80,089 |
| 2022-12-27 | 395.00 | 395.00 | 395.00 | 395.00 | 0 |
| 2022-12-26 | 395.00 | 395.00 | 395.00 | 395.00 | 0 |
| 2022-12-23 | 380.50 | 395.00 | 380.50 | 395.00 | 40,585 |
| 2022-12-22 | 391.50 | 391.50 | 390.00 | 390.00 | 28,770 |
| 2022-12-21 | 403.00 | 403.00 | 392.50 | 394.50 | 17,973 |
| 2022-12-20 | 405.50 | 407.00 | 394.50 | 403.00 | 29,898 |
| 2022-12-19 | 389.00 | 415.50 | 389.00 | 415.00 | 90,167 |
| 2022-12-16 | 374.00 | 385.50 | 374.00 | 385.50 | 1,971,438 |
| 2022-12-15 | 374.00 | 380.50 | 373.00 | 373.50 | 17,381 |
| 2022-12-14 | 370.00 | 388.00 | 370.00 | 371.50 | 69,175 |
| 2022-12-13 | 381.00 | 445.50 | 370.00 | 370.00 | 121,755 |
| 2022-12-12 | 370.00 | 370.00 | 370.00 | 370.00 | 17,064 |
| 2022-12-09 | 370.00 | 370.50 | 368.50 | 368.50 | 1,032,741 |
| 2022-12-08 | 369.50 | 370.50 | 363.00 | 370.50 | 28,952 |
| 2022-12-07 | 370.00 | 371.50 | 368.00 | 370.00 | 60,941 |
| 2022-12-06 | 372.00 | 373.00 | 365.50 | 370.00 | 9,339 |
| 2022-12-05 | 373.50 | 399.50 | 366.50 | 373.00 | 27,381 |
| 2022-12-02 | 365.00 | 374.00 | 365.00 | 371.50 | 18,492 |
| 2022-12-01 | 370.00 | 372.00 | 370.00 | 370.00 | 29,720 |
| 2022-11-30 | 367.50 | 372.00 | 367.50 | 371.00 | 54,885 |
| 2022-11-29 | 372.50 | 375.00 | 364.00 | 370.00 | 44,595 |
| 2022-11-28 | 375.00 | 375.00 | 369.00 | 372.50 | 10,900 |
| 2022-11-25 | 372.00 | 380.00 | 370.00 | 376.00 | 25,402 |
| 2022-11-24 | 372.00 | 372.00 | 366.00 | 368.50 | 17,605 |
| 2022-11-23 | 370.00 | 371.50 | 363.50 | 370.00 | 54,232 |
| 2022-11-22 | 363.50 | 375.00 | 363.50 | 369.50 | 26,741 |
| 2022-11-21 | 370.50 | 370.50 | 363.50 | 363.50 | 27,150 |
| 2022-11-18 | 374.50 | 375.00 | 370.00 | 375.00 | 21,004 |
| 2022-11-17 | 391.50 | 391.50 | 376.00 | 376.00 | 32,213 |
| 2022-11-16 | 387.00 | 393.50 | 387.00 | 393.50 | 10,303 |
| 2022-11-15 | 399.50 | 399.50 | 393.50 | 395.00 | 15,127 |
| 2022-11-14 | 405.00 | 405.00 | 389.00 | 399.00 | 17,106 |
| 2022-11-11 | 406.50 | 406.50 | 396.50 | 396.50 | 27,914 |
| 2022-11-10 | 406.50 | 414.00 | 406.50 | 408.50 | 28,974 |
| 2022-11-09 | 430.00 | 430.00 | 410.00 | 410.00 | 107,085 |
| 2022-11-08 | 450.00 | 450.00 | 439.00 | 445.00 | 13,077 |
| 2022-11-07 | 449.50 | 451.50 | 435.50 | 442.00 | 47,674 |
| 2022-11-04 | 435.50 | 449.50 | 426.00 | 446.00 | 25,319 |
| 2022-11-03 | 450.00 | 457.00 | 438.50 | 438.50 | 9,807 |
| 2022-11-02 | 470.00 | 480.00 | 459.00 | 459.00 | 9,581 |
| 2022-11-01 | 470.00 | 484.00 | 466.50 | 478.50 | 39,624 |
| 2022-10-31 | 470.00 | 479.50 | 464.50 | 464.50 | 19,199 |
| 2022-10-28 | 465.00 | 475.00 | 455.00 | 466.00 | 22,010 |
| 2022-10-27 | 480.00 | 480.00 | 468.50 | 468.50 | 16,814 |
| 2022-10-26 | 469.50 | 478.50 | 469.50 | 475.00 | 34,411 |
| 2022-10-25 | 458.00 | 483.00 | 458.00 | 478.50 | 21,175 |
| 2022-10-24 | 459.50 | 469.00 | 456.50 | 469.00 | 13,343 |
| 2022-10-21 | 470.50 | 482.00 | 467.50 | 478.00 | 16,852 |
| 2022-10-20 | 462.00 | 473.50 | 457.50 | 473.50 | 45,185 |
| 2022-10-19 | 458.50 | 479.50 | 449.00 | 471.00 | 44,582 |
| 2022-10-18 | 444.00 | 476.50 | 429.50 | 476.50 | 256,081 |
| 2022-10-17 | 414.00 | 470.00 | 414.00 | 465.00 | 81,492 |
| 2022-10-14 | 372.00 | 430.50 | 372.00 | 425.00 | 1,306,649 |
| 2022-10-13 | 350.00 | 380.00 | 350.00 | 368.50 | 940,956 |
| 2022-10-12 | 364.00 | 370.00 | 346.50 | 346.50 | 6,095 |
| 2022-10-11 | 370.00 | 375.00 | 369.00 | 373.50 | 20,198 |
| 2022-10-10 | 362.50 | 376.00 | 352.00 | 374.00 | 18,872 |
| 2022-10-07 | 364.50 | 370.00 | 356.50 | 356.50 | 12,169 |
| 2022-10-06 | 367.00 | 375.00 | 367.00 | 371.00 | 49,669 |
| 2022-10-05 | 370.00 | 377.50 | 369.50 | 370.00 | 31,808 |
| 2022-10-04 | 340.00 | 384.00 | 340.00 | 370.00 | 121,422 |
| 2022-10-03 | 370.00 | 370.00 | 320.00 | 340.00 | 99,928 |
| 2022-09-30 | 370.00 | 375.50 | 339.50 | 375.00 | 381,085 |
| 2022-09-29 | 355.00 | 400.00 | 353.00 | 395.50 | 50,379 |
| 2022-09-28 | 348.00 | 365.00 | 347.00 | 359.00 | 38,224 |
| 2022-09-27 | 379.00 | 379.00 | 342.00 | 361.50 | 44,723 |
| 2022-09-26 | 384.00 | 384.50 | 377.50 | 379.00 | 35,519 |
| 2022-09-23 | 397.00 | 397.00 | 380.00 | 380.00 | 23,968 |
| 2022-09-22 | 394.00 | 400.00 | 394.00 | 394.50 | 3,717 |
| 2022-09-21 | 402.50 | 402.50 | 395.00 | 395.00 | 8,203 |
| 2022-09-20 | 405.00 | 405.50 | 395.50 | 403.00 | 29,159 |
| 2022-09-19 | 406.00 | 406.00 | 406.00 | 406.00 | 0 |
| 2022-09-16 | 402.00 | 406.00 | 398.50 | 406.00 | 53,849 |
| 2022-09-15 | 408.00 | 410.00 | 400.00 | 401.75 | 16,457 |
| 2022-09-14 | 414.00 | 414.00 | 406.00 | 406.00 | 10,278 |
| 2022-09-13 | 417.50 | 420.00 | 412.00 | 412.00 | 20,314 |
| 2022-09-12 | 420.00 | 420.00 | 418.00 | 418.00 | 9,879 |
| 2022-09-09 | 414.50 | 420.00 | 414.00 | 420.00 | 62,202 |
| 2022-09-08 | 425.50 | 427.50 | 406.00 | 409.50 | 51,564 |
| 2022-09-07 | 430.00 | 439.50 | 421.00 | 426.00 | 36,948 |
| 2022-09-06 | 415.00 | 439.50 | 415.00 | 439.00 | 15,464 |
| 2022-09-05 | 411.00 | 430.00 | 408.00 | 430.00 | 27,044 |
| 2022-09-02 | 407.00 | 435.00 | 407.00 | 418.50 | 22,973 |
| 2022-09-01 | 424.00 | 426.00 | 407.00 | 407.00 | 17,969 |
| 2022-08-31 | 434.00 | 434.00 | 418.00 | 426.00 | 29,013 |
| 2022-08-30 | 428.00 | 440.00 | 407.50 | 434.00 | 30,159 |
| 2022-08-29 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2022-08-26 | 430.00 | 439.50 | 424.00 | 426.00 | 17,832 |
| 2022-08-25 | 424.00 | 458.00 | 422.00 | 433.50 | 47,180 |
| 2022-08-24 | 416.50 | 418.00 | 413.50 | 417.00 | 17,268 |
| 2022-08-23 | 438.00 | 438.00 | 407.00 | 407.00 | 6,804 |
| 2022-08-22 | 435.50 | 442.00 | 431.50 | 438.00 | 22,264 |
| 2022-08-19 | 443.50 | 447.50 | 440.00 | 440.00 | 9,844 |
| 2022-08-18 | 464.50 | 465.00 | 445.00 | 447.50 | 30,585 |
| 2022-08-17 | 470.00 | 470.00 | 462.00 | 465.00 | 10,800 |
| 2022-08-16 | 469.50 | 470.00 | 466.00 | 470.00 | 21,998 |
| 2022-08-15 | 455.00 | 466.50 | 455.00 | 464.00 | 26,628 |
| 2022-08-12 | 451.00 | 455.00 | 450.00 | 453.00 | 17,605 |
| 2022-08-11 | 474.50 | 480.00 | 458.00 | 458.00 | 24,492 |
| 2022-08-10 | 462.50 | 475.00 | 462.50 | 466.50 | 54,328 |
| 2022-08-09 | 455.00 | 470.00 | 455.00 | 465.00 | 20,789 |
| 2022-08-08 | 450.00 | 460.00 | 447.00 | 453.00 | 20,997 |
| 2022-08-05 | 450.50 | 458.00 | 436.00 | 442.00 | 19,332 |
| 2022-08-04 | 451.00 | 451.00 | 437.50 | 450.50 | 25,649 |
| 2022-08-03 | 440.00 | 469.50 | 437.50 | 463.00 | 68,724 |
| 2022-08-02 | 438.00 | 442.00 | 438.00 | 439.00 | 11,653 |
| 2022-08-01 | 442.00 | 455.50 | 438.00 | 445.00 | 28,318 |
| 2022-07-29 | 442.00 | 450.00 | 440.00 | 442.00 | 30,957 |
| 2022-07-28 | 449.00 | 450.00 | 442.00 | 445.50 | 13,081 |
| 2022-07-27 | 453.00 | 458.00 | 444.50 | 448.50 | 13,413 |
| 2022-07-26 | 454.00 | 470.00 | 454.00 | 462.00 | 51,007 |
| 2022-07-25 | 442.00 | 455.00 | 442.00 | 455.00 | 41,423 |
| 2022-07-22 | 455.00 | 456.00 | 449.50 | 455.00 | 46,417 |
| 2022-07-21 | 445.00 | 456.50 | 445.00 | 451.00 | 66,092 |
| 2022-07-20 | 427.00 | 445.00 | 427.00 | 445.00 | 29,932 |
| 2022-07-19 | 438.00 | 440.00 | 431.50 | 435.00 | 7,113 |
| 2022-07-18 | 405.00 | 446.00 | 405.00 | 436.50 | 41,657 |
| 2022-07-15 | 393.00 | 408.00 | 393.00 | 407.50 | 33,205 |
| 2022-07-14 | 387.50 | 396.00 | 385.00 | 385.00 | 18,682 |
| 2022-07-13 | 405.00 | 408.00 | 380.50 | 398.00 | 30,997 |
| 2022-07-12 | 425.00 | 425.00 | 398.50 | 398.50 | 14,477 |
| 2022-07-11 | 415.00 | 427.00 | 415.00 | 425.00 | 32,926 |
| 2022-07-08 | 425.00 | 438.50 | 420.00 | 420.00 | 44,629 |
| 2022-07-07 | 420.00 | 430.00 | 420.00 | 430.00 | 9,050 |
| 2022-07-06 | 413.50 | 423.00 | 413.50 | 421.00 | 24,338 |
| 2022-07-05 | 429.50 | 434.00 | 407.50 | 416.00 | 22,732 |
| 2022-07-04 | 410.00 | 444.00 | 407.00 | 430.00 | 32,501 |
| 2022-07-01 | 390.00 | 418.00 | 390.00 | 418.00 | 21,369 |
| 2022-06-30 | 402.00 | 405.00 | 396.00 | 404.00 | 41,531 |
| 2022-06-29 | 425.00 | 425.00 | 402.00 | 409.50 | 40,090 |
| 2022-06-28 | 422.00 | 435.50 | 410.50 | 421.50 | 34,252 |
| 2022-06-27 | 415.00 | 430.00 | 392.00 | 407.50 | 125,415 |
| 2022-06-24 | 393.00 | 415.00 | 393.00 | 415.00 | 71,502 |
| 2022-06-23 | 401.00 | 417.00 | 400.00 | 409.00 | 32,853 |
| 2022-06-22 | 408.00 | 417.00 | 408.00 | 417.00 | 24,949 |
| 2022-06-21 | 421.50 | 430.50 | 417.50 | 420.00 | 10,029 |
| 2022-06-20 | 405.00 | 444.50 | 405.00 | 435.00 | 50,039 |
| 2022-06-17 | 404.00 | 422.50 | 404.00 | 418.50 | 50,392 |
| 2022-06-16 | 444.50 | 444.50 | 410.00 | 414.00 | 49,004 |
| 2022-06-15 | 448.50 | 448.50 | 435.00 | 439.00 | 11,252 |
| 2022-06-14 | 432.00 | 440.00 | 424.50 | 437.50 | 42,766 |
| 2022-06-13 | 455.50 | 468.00 | 435.50 | 451.50 | 48,651 |
| 2022-06-10 | 451.50 | 477.50 | 451.00 | 475.00 | 73,174 |
| 2022-06-09 | 479.50 | 495.50 | 479.00 | 490.00 | 103,988 |
| 2022-06-08 | 472.50 | 484.00 | 472.50 | 480.00 | 14,720 |
| 2022-06-07 | 475.50 | 480.50 | 472.00 | 478.50 | 21,491 |
| 2022-06-06 | 477.50 | 499.50 | 475.00 | 484.50 | 50,926 |
| 2022-06-03 | 482.00 | 482.00 | 482.00 | 482.00 | 0 |
| 2022-06-02 | 482.00 | 482.00 | 482.00 | 482.00 | 0 |
| 2022-06-01 | 475.00 | 495.50 | 474.50 | 482.00 | 121,479 |
| 2022-05-31 | 468.00 | 484.00 | 466.50 | 480.00 | 63,461 |
| 2022-05-30 | 470.00 | 490.50 | 470.00 | 480.50 | 107,738 |
| 2022-05-27 | 456.00 | 475.50 | 456.00 | 469.00 | 43,360 |
| 2022-05-26 | 450.00 | 465.00 | 444.50 | 460.00 | 54,018 |
| 2022-05-25 | 453.50 | 453.50 | 442.00 | 448.00 | 7,708 |
| 2022-05-24 | 456.00 | 460.50 | 443.00 | 450.50 | 18,489 |
| 2022-05-23 | 470.00 | 471.50 | 452.50 | 460.00 | 26,171 |
| 2022-05-20 | 439.00 | 490.00 | 430.00 | 475.50 | 91,954 |
| 2022-05-19 | 456.00 | 487.50 | 444.50 | 460.00 | 40,603 |
| 2022-05-18 | 475.00 | 475.00 | 440.00 | 456.50 | 91,300 |
| 2022-05-17 | 468.00 | 476.50 | 458.50 | 464.00 | 40,073 |
| 2022-05-16 | 483.00 | 483.00 | 465.00 | 475.00 | 57,462 |
| 2022-05-13 | 488.00 | 495.00 | 482.00 | 483.00 | 38,934 |
| 2022-05-12 | 460.00 | 495.00 | 456.50 | 491.00 | 133,140 |
| 2022-05-11 | 476.50 | 478.00 | 454.50 | 468.50 | 178,104 |
| 2022-05-10 | 496.50 | 517.00 | 486.00 | 500.00 | 88,675 |
| 2022-05-09 | 502.00 | 514.00 | 491.00 | 506.00 | 72,008 |
| 2022-05-06 | 505.00 | 520.00 | 498.00 | 516.00 | 38,939 |
| 2022-05-05 | 519.00 | 526.00 | 514.00 | 523.00 | 7,909 |
| 2022-05-04 | 512.00 | 519.00 | 503.00 | 516.00 | 71,761 |
| 2022-05-03 | 492.00 | 535.00 | 492.00 | 519.00 | 31,080 |
| 2022-05-02 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2022-04-29 | 503.00 | 516.00 | 503.00 | 515.00 | 23,904 |
| 2022-04-28 | 496.50 | 508.00 | 494.50 | 508.00 | 17,191 |
| 2022-04-27 | 500.00 | 500.00 | 483.50 | 493.00 | 51,325 |
| 2022-04-26 | 514.00 | 520.00 | 496.00 | 496.00 | 372,100 |
| 2022-04-25 | 502.00 | 525.00 | 492.00 | 520.00 | 68,566 |
| 2022-04-22 | 510.00 | 511.00 | 500.00 | 502.00 | 16,944 |
| 2022-04-21 | 516.00 | 530.00 | 505.00 | 516.00 | 44,769 |
| 2022-04-20 | 522.00 | 531.00 | 494.00 | 503.00 | 49,835 |
| 2022-04-19 | 517.00 | 537.00 | 506.00 | 527.00 | 54,149 |
| 2022-04-18 | 543.00 | 543.00 | 543.00 | 543.00 | 0 |
| 2022-04-15 | 543.00 | 543.00 | 543.00 | 543.00 | 0 |
| 2022-04-14 | 590.00 | 590.00 | 529.00 | 543.00 | 84,545 |
| 2022-04-13 | 600.00 | 605.00 | 582.00 | 582.00 | 411,782 |
| 2022-04-12 | 561.00 | 614.00 | 560.00 | 608.00 | 125,611 |
| 2022-04-11 | 542.00 | 572.00 | 537.00 | 570.00 | 115,912 |
| 2022-04-08 | 510.00 | 541.00 | 510.00 | 536.00 | 92,051 |
| 2022-04-07 | 505.00 | 517.00 | 498.50 | 510.00 | 112,162 |
| 2022-04-06 | 504.00 | 509.00 | 493.50 | 502.00 | 40,910 |
| 2022-04-05 | 503.00 | 507.00 | 494.50 | 507.00 | 40,263 |
| 2022-04-04 | 500.00 | 509.00 | 482.00 | 498.50 | 55,009 |
| 2022-04-01 | 492.50 | 505.00 | 492.50 | 495.50 | 38,285 |
| 2022-03-31 | 505.00 | 505.00 | 484.00 | 505.00 | 178,412 |
| 2022-03-30 | 495.50 | 500.00 | 487.00 | 497.00 | 118,153 |
| 2022-03-29 | 508.00 | 510.00 | 492.00 | 492.00 | 122,159 |
| 2022-03-28 | 479.50 | 508.00 | 479.50 | 501.00 | 76,085 |
| 2022-03-25 | 513.00 | 515.00 | 476.50 | 515.00 | 73,471 |
| 2022-03-24 | 462.50 | 506.00 | 447.50 | 500.00 | 399,782 |
| 2022-03-23 | 450.00 | 481.50 | 412.50 | 469.00 | 561,840 |
| 2022-03-22 | 546.00 | 548.00 | 532.00 | 532.00 | 14,012 |
| 2022-03-21 | 542.00 | 552.00 | 536.00 | 552.00 | 11,907 |
| 2022-03-18 | 561.00 | 565.00 | 533.00 | 539.00 | 13,894 |
| 2022-03-17 | 544.00 | 557.00 | 525.00 | 556.00 | 33,834 |
| 2022-03-16 | 565.00 | 584.00 | 548.00 | 549.00 | 42,334 |
| 2022-03-15 | 559.00 | 583.00 | 559.00 | 574.00 | 37,390 |
| 2022-03-14 | 542.00 | 565.00 | 542.00 | 565.00 | 57,678 |
| 2022-03-11 | 536.00 | 554.00 | 536.00 | 550.00 | 74,350 |
| 2022-03-10 | 528.00 | 544.00 | 523.00 | 543.00 | 18,995 |
| 2022-03-09 | 505.00 | 533.00 | 497.50 | 530.00 | 80,089 |
| 2022-03-08 | 498.50 | 512.00 | 494.00 | 499.00 | 30,040 |
| 2022-03-07 | 490.00 | 506.00 | 480.00 | 502.00 | 130,085 |
| 2022-03-04 | 506.00 | 511.00 | 498.00 | 505.00 | 148,872 |
| 2022-03-03 | 518.00 | 518.00 | 498.00 | 505.00 | 90,464 |
| 2022-03-02 | 501.00 | 570.00 | 496.50 | 500.00 | 76,659 |
| 2022-03-01 | 512.00 | 513.00 | 491.00 | 505.00 | 33,193 |
| 2022-02-28 | 505.00 | 527.00 | 503.00 | 503.00 | 134,871 |
| 2022-02-25 | 490.50 | 528.00 | 490.50 | 517.00 | 30,076 |
| 2022-02-24 | 509.00 | 511.00 | 479.50 | 504.00 | 74,094 |
| 2022-02-23 | 512.00 | 530.00 | 502.00 | 507.00 | 32,728 |
| 2022-02-22 | 531.00 | 531.00 | 505.00 | 509.00 | 64,599 |
| 2022-02-21 | 533.00 | 563.00 | 529.00 | 529.00 | 69,856 |
| 2022-02-18 | 632.00 | 633.00 | 542.00 | 547.00 | 247,541 |
| 2022-02-17 | 687.00 | 687.00 | 626.00 | 643.00 | 80,242 |
| 2022-02-16 | 658.00 | 660.00 | 640.00 | 654.00 | 31,701 |
| 2022-02-15 | 664.00 | 664.00 | 645.00 | 645.00 | 30,064 |
| 2022-02-14 | 650.00 | 660.00 | 635.00 | 650.00 | 46,339 |
| 2022-02-11 | 677.00 | 677.00 | 663.00 | 670.00 | 15,067 |
| 2022-02-10 | 687.00 | 699.00 | 680.00 | 680.00 | 50,512 |
| 2022-02-09 | 684.00 | 696.00 | 680.00 | 685.00 | 29,007 |
| 2022-02-08 | 674.00 | 675.00 | 667.00 | 663.00 | 21,605 |
| 2022-02-07 | 668.00 | 669.00 | 657.00 | 663.00 | 46,945 |
| 2022-02-04 | 673.00 | 676.00 | 655.00 | 662.00 | 26,578 |
| 2022-02-03 | 685.00 | 689.00 | 663.00 | 670.00 | 17,830 |
| 2022-02-02 | 679.00 | 686.00 | 666.00 | 673.00 | 39,664 |
| 2022-02-01 | 676.00 | 685.00 | 667.00 | 670.00 | 87,122 |
| 2022-01-31 | 679.00 | 679.00 | 660.00 | 664.00 | 20,118 |
| 2022-01-28 | 679.00 | 687.00 | 668.00 | 668.00 | 51,495 |
| 2022-01-27 | 650.00 | 679.00 | 650.00 | 672.00 | 48,740 |
| 2022-01-26 | 692.00 | 699.00 | 658.00 | 660.00 | 82,969 |
| 2022-01-25 | 680.00 | 702.00 | 671.00 | 671.00 | 105,997 |
| 2022-01-24 | 703.00 | 710.00 | 673.00 | 675.00 | 65,265 |
| 2022-01-21 | 727.00 | 739.00 | 702.00 | 704.00 | 96,042 |
| 2022-01-20 | 736.00 | 745.00 | 727.00 | 727.00 | 18,248 |
| 2022-01-19 | 745.00 | 748.00 | 738.00 | 738.00 | 61,084 |
| 2022-01-18 | 746.00 | 755.00 | 735.00 | 745.00 | 63,174 |
| 2022-01-17 | 717.00 | 774.00 | 717.00 | 756.00 | 103,280 |
| 2022-01-14 | 723.00 | 732.00 | 712.00 | 721.00 | 55,018 |
| 2022-01-13 | 729.00 | 729.00 | 694.00 | 711.00 | 106,842 |
| 2022-01-12 | 707.00 | 742.00 | 699.00 | 728.00 | 119,245 |
| 2022-01-11 | 665.00 | 701.00 | 665.00 | 693.00 | 105,816 |
| 2022-01-10 | 646.00 | 677.00 | 644.00 | 649.00 | 13,645 |
| 2022-01-07 | 649.00 | 651.00 | 637.00 | 649.00 | 20,047 |
| 2022-01-06 | 625.00 | 651.00 | 623.00 | 650.00 | 68,957 |
| 2022-01-05 | 610.00 | 616.00 | 610.00 | 616.00 | 39,280 |
| 2022-01-04 | 631.00 | 631.00 | 596.00 | 606.00 | 22,380 |
| 2022-01-03 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2021-12-31 | 603.00 | 618.00 | 590.00 | 590.00 | 12,703 |
| 2021-12-30 | 608.00 | 609.00 | 577.00 | 594.00 | 6,554 |
| 2021-12-29 | 587.00 | 618.00 | 587.00 | 609.00 | 10,105 |
| 2021-12-28 | 602.00 | 602.00 | 602.00 | 602.00 | 0 |
| 2021-12-27 | 602.00 | 602.00 | 602.00 | 602.00 | 0 |
| 2021-12-24 | 603.00 | 608.00 | 602.00 | 602.00 | 2,023 |
| 2021-12-23 | 612.00 | 615.00 | 597.00 | 611.00 | 7,974 |
| 2021-12-22 | 609.00 | 616.00 | 584.00 | 616.00 | 19,360 |
| 2021-12-21 | 579.00 | 610.00 | 568.00 | 583.00 | 10,083 |
| 2021-12-20 | 601.00 | 602.00 | 573.00 | 587.00 | 10,520 |
| 2021-12-17 | 583.00 | 618.00 | 571.00 | 610.00 | 63,469 |
| 2021-12-16 | 565.00 | 583.00 | 565.00 | 569.00 | 16,527 |
| 2021-12-15 | 589.00 | 589.00 | 559.00 | 565.00 | 19,872 |
| 2021-12-14 | 563.00 | 574.00 | 559.00 | 563.00 | 19,906 |
| 2021-12-13 | 576.00 | 576.00 | 559.00 | 562.00 | 1,119,156 |
| 2021-12-10 | 570.00 | 571.00 | 548.00 | 568.00 | 37,128 |
| 2021-12-09 | 579.00 | 585.00 | 570.00 | 570.00 | 17,401 |
| 2021-12-08 | 577.00 | 591.00 | 563.00 | 588.00 | 171,674 |
| 2021-12-07 | 552.00 | 569.00 | 547.00 | 567.00 | 27,928 |
| 2021-12-06 | 557.00 | 559.00 | 539.00 | 546.00 | 32,075 |
| 2021-12-03 | 564.00 | 570.00 | 550.00 | 555.00 | 27,653 |
| 2021-12-02 | 555.00 | 573.00 | 551.00 | 567.00 | 28,279 |
| 2021-12-01 | 562.00 | 582.00 | 554.00 | 558.00 | 50,183 |
| 2021-11-30 | 573.00 | 574.00 | 547.00 | 560.00 | 49,431 |
| 2021-11-29 | 551.00 | 594.00 | 551.00 | 588.00 | 277,111 |
| 2021-11-26 | 586.00 | 600.00 | 571.00 | 595.00 | 50,469 |
| 2021-11-25 | 646.00 | 646.00 | 572.00 | 590.00 | 107,121 |
| 2021-11-24 | 600.00 | 626.00 | 600.00 | 610.00 | 26,740 |
| 2021-11-23 | 635.00 | 635.00 | 602.00 | 617.00 | 64,214 |
| 2021-11-22 | 658.00 | 658.00 | 634.00 | 641.00 | 102,441 |
| 2021-11-19 | 656.00 | 682.00 | 632.00 | 677.00 | 82,963 |
| 2021-11-18 | 666.00 | 666.00 | 651.00 | 654.00 | 33,949 |
| 2021-11-17 | 673.00 | 695.00 | 659.00 | 668.00 | 55,395 |
| 2021-11-16 | 691.00 | 695.00 | 681.00 | 691.00 | 45,954 |
| 2021-11-15 | 705.00 | 707.00 | 692.00 | 698.00 | 18,622 |
| 2021-11-12 | 705.00 | 720.00 | 698.00 | 703.00 | 52,662 |
| 2021-11-11 | 702.00 | 720.00 | 702.00 | 712.00 | 9,726 |
| 2021-11-10 | 712.00 | 720.00 | 700.00 | 720.00 | 125,730 |
| 2021-11-09 | 711.00 | 741.00 | 703.00 | 710.00 | 80,498 |
| 2021-11-08 | 706.00 | 727.00 | 700.00 | 726.00 | 64,234 |
| 2021-11-05 | 704.00 | 735.00 | 704.00 | 719.00 | 21,985 |
| 2021-11-04 | 721.00 | 766.00 | 708.00 | 717.00 | 100,138 |
| 2021-11-03 | 731.00 | 748.00 | 715.00 | 748.00 | 23,894 |
| 2021-11-02 | 731.00 | 740.00 | 720.00 | 720.00 | 19,337 |
| 2021-11-01 | 679.00 | 736.00 | 679.00 | 736.00 | 38,075 |
| 2021-10-29 | 715.00 | 725.00 | 707.00 | 708.00 | 25,583 |
| 2021-10-28 | 729.00 | 730.00 | 720.00 | 723.00 | 11,265 |
| 2021-10-27 | 710.00 | 740.00 | 710.00 | 736.00 | 19,448 |
| 2021-10-26 | 747.00 | 747.00 | 727.00 | 729.00 | 15,924 |
| 2021-10-25 | 752.00 | 774.00 | 751.00 | 751.00 | 17,547 |
| 2021-10-22 | 767.00 | 777.00 | 755.00 | 777.00 | 33,602 |
| 2021-10-21 | 729.00 | 765.00 | 725.00 | 756.00 | 33,317 |
| 2021-10-20 | 707.00 | 734.00 | 696.00 | 726.00 | 93,970 |
| 2021-10-19 | 695.00 | 708.00 | 695.00 | 707.00 | 79,747 |
| 2021-10-18 | 677.00 | 695.00 | 674.00 | 695.00 | 21,410 |
| 2021-10-15 | 691.00 | 704.00 | 685.00 | 685.00 | 12,509 |
| 2021-10-14 | 681.00 | 694.00 | 665.00 | 687.00 | 17,183 |
| 2021-10-13 | 660.00 | 692.00 | 660.00 | 687.00 | 11,621 |
| 2021-10-12 | 687.00 | 688.00 | 678.00 | 685.00 | 12,147 |
| 2021-10-11 | 686.00 | 696.00 | 679.00 | 695.00 | 20,829 |
| 2021-10-08 | 701.00 | 701.00 | 679.00 | 688.00 | 18,201 |
| 2021-10-07 | 684.00 | 688.00 | 677.00 | 685.00 | 18,341 |
| 2021-10-06 | 691.00 | 692.00 | 665.00 | 682.00 | 21,470 |
| 2021-10-05 | 685.00 | 703.00 | 680.00 | 697.00 | 39,610 |
| 2021-10-04 | 679.00 | 690.00 | 677.00 | 685.00 | 28,469 |
| 2021-10-01 | 660.00 | 699.00 | 660.00 | 685.00 | 46,488 |
| 2021-09-30 | 677.00 | 697.00 | 672.00 | 672.00 | 47,136 |
| 2021-09-29 | 691.00 | 700.00 | 674.00 | 686.00 | 21,167 |
| 2021-09-28 | 700.00 | 701.00 | 677.00 | 699.00 | 64,718 |
| 2021-09-27 | 720.00 | 720.00 | 686.00 | 700.00 | 39,131 |
| 2021-09-24 | 719.00 | 719.00 | 685.00 | 708.00 | 56,715 |
| 2021-09-23 | 706.00 | 713.00 | 687.00 | 698.00 | 127,736 |
| 2021-09-22 | 707.00 | 719.00 | 690.00 | 716.00 | 67,885 |
| 2021-09-21 | 744.00 | 745.00 | 708.00 | 722.00 | 92,578 |
| 2021-09-20 | 732.00 | 743.00 | 700.00 | 743.00 | 55,034 |