Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-06-09 | 290.00 | 290.00 | 288.00 | 288.00 | 37,241 |
| 2022-06-08 | 288.00 | 288.00 | 287.00 | 288.00 | 23,053 |
| 2022-06-07 | 286.00 | 291.00 | 286.00 | 291.00 | 18,085 |
| 2022-06-06 | 285.00 | 286.00 | 285.00 | 286.00 | 15,412 |
| 2022-06-03 | 288.00 | 288.00 | 288.00 | 288.00 | 0 |
| 2022-06-02 | 288.00 | 288.00 | 288.00 | 288.00 | 0 |
| 2022-06-01 | 283.00 | 288.00 | 283.00 | 288.00 | 4,073 |
| 2022-05-31 | 284.00 | 288.00 | 280.00 | 283.00 | 953,337 |
| 2022-05-30 | 288.00 | 290.00 | 284.00 | 286.00 | 17,141 |
| 2022-05-27 | 280.00 | 280.00 | 280.00 | 284.00 | 66,155 |
| 2022-05-26 | 284.00 | 284.00 | 280.00 | 280.00 | 14,813 |
| 2022-05-25 | 288.00 | 288.00 | 288.00 | 288.00 | 7,395 |
| 2022-05-24 | 285.00 | 285.00 | 285.00 | 284.00 | 8,400 |
| 2022-05-23 | 285.00 | 285.00 | 284.00 | 285.00 | 12,240 |
| 2022-05-20 | 285.00 | 286.00 | 285.00 | 286.00 | 47,139 |
| 2022-05-19 | 290.00 | 290.00 | 285.00 | 285.00 | 17,700 |
| 2022-05-18 | 290.00 | 290.00 | 290.00 | 290.00 | 46,421 |
| 2022-05-17 | 289.00 | 292.00 | 289.00 | 286.00 | 3,459 |
| 2022-05-16 | 284.50 | 284.50 | 284.00 | 284.00 | 9,297 |
| 2022-05-13 | 283.00 | 284.50 | 283.00 | 284.50 | 863 |
| 2022-05-12 | 280.00 | 284.00 | 280.00 | 283.00 | 13,579 |
| 2022-05-11 | 288.00 | 288.00 | 287.00 | 287.00 | 14,260 |
| 2022-05-10 | 281.00 | 281.00 | 281.00 | 284.50 | 46,984 |
| 2022-05-09 | 284.00 | 284.00 | 284.00 | 284.50 | 3,609 |
| 2022-05-06 | 284.00 | 284.00 | 284.00 | 284.00 | 77,498 |
| 2022-05-05 | 286.00 | 286.00 | 286.00 | 289.00 | 26,349 |
| 2022-05-04 | 287.00 | 293.00 | 285.00 | 293.00 | 30,771 |
| 2022-05-03 | 291.50 | 291.50 | 291.00 | 291.00 | 14,958 |
| 2022-05-02 | 291.50 | 291.50 | 291.50 | 291.50 | 0 |
| 2022-04-29 | 290.00 | 291.50 | 290.00 | 291.50 | 46,939 |
| 2022-04-28 | 286.00 | 290.00 | 284.00 | 290.00 | 43,503 |
| 2022-04-27 | 290.00 | 290.00 | 287.00 | 284.00 | 7,648 |
| 2022-04-26 | 291.50 | 292.00 | 291.50 | 292.00 | 653 |
| 2022-04-25 | 292.00 | 292.00 | 291.50 | 291.50 | 5,139 |
| 2022-04-22 | 292.00 | 292.00 | 292.00 | 292.00 | 514 |
| 2022-04-21 | 293.00 | 293.00 | 293.00 | 292.00 | 8,065 |
| 2022-04-20 | 290.00 | 290.50 | 290.00 | 290.50 | 17,136 |
| 2022-04-19 | 290.50 | 290.50 | 290.00 | 290.00 | 4,048 |
| 2022-04-18 | 290.50 | 290.50 | 290.50 | 290.50 | 0 |
| 2022-04-15 | 290.50 | 290.50 | 290.50 | 290.50 | 0 |
| 2022-04-14 | 295.00 | 295.00 | 290.50 | 290.50 | 13,112 |
| 2022-04-13 | 295.00 | 295.00 | 295.00 | 295.00 | 805 |
| 2022-04-12 | 289.50 | 289.50 | 289.00 | 289.00 | 60,349 |
| 2022-04-11 | 292.00 | 294.00 | 286.00 | 289.50 | 14,952 |
| 2022-04-08 | 294.00 | 294.00 | 292.00 | 293.00 | 25,574 |
| 2022-04-07 | 289.00 | 289.00 | 288.00 | 288.00 | 20,997 |
| 2022-04-06 | 289.00 | 289.00 | 288.00 | 289.00 | 26,783 |
| 2022-04-05 | 291.00 | 291.00 | 288.00 | 290.00 | 11,239 |
| 2022-04-04 | 291.00 | 291.00 | 291.00 | 292.50 | 8,106 |
| 2022-04-01 | 292.00 | 292.00 | 290.00 | 291.00 | 3,586 |
| 2022-03-31 | 298.00 | 298.00 | 298.00 | 298.00 | 670 |
| 2022-03-30 | 294.00 | 294.00 | 291.00 | 291.00 | 22,758 |
| 2022-03-29 | 292.00 | 292.00 | 292.00 | 291.50 | 16,786 |
| 2022-03-28 | 290.00 | 290.00 | 288.00 | 290.00 | 127,544 |
| 2022-03-25 | 288.00 | 288.00 | 288.00 | 291.50 | 11,699 |
| 2022-03-24 | 291.00 | 291.00 | 288.00 | 290.00 | 10,252 |
| 2022-03-23 | 289.00 | 291.00 | 289.00 | 291.00 | 4,298 |
| 2022-03-22 | 295.00 | 295.00 | 295.00 | 289.00 | 50,707 |
| 2022-03-21 | 294.00 | 294.00 | 294.00 | 292.50 | 8,955 |
| 2022-03-18 | 288.00 | 294.00 | 288.00 | 294.00 | 22,620 |
| 2022-03-17 | 294.00 | 294.00 | 290.00 | 292.50 | 22,910 |
| 2022-03-16 | 286.00 | 291.50 | 286.00 | 291.50 | 26,861 |
| 2022-03-15 | 284.00 | 286.00 | 284.00 | 286.00 | 14,426 |
| 2022-03-14 | 284.00 | 284.00 | 284.00 | 284.00 | 26,058 |
| 2022-03-11 | 282.50 | 282.50 | 282.50 | 282.50 | 101,280 |
| 2022-03-10 | 281.00 | 287.00 | 281.00 | 282.50 | 91,108 |
| 2022-03-09 | 279.00 | 283.00 | 279.00 | 283.00 | 100 |
| 2022-03-08 | 276.00 | 276.00 | 276.00 | 279.00 | 38,794 |
| 2022-03-07 | 284.00 | 284.00 | 280.00 | 280.00 | 56,457 |
| 2022-03-04 | 283.00 | 283.00 | 283.00 | 283.00 | 2 |
| 2022-03-03 | 288.00 | 288.00 | 288.00 | 286.00 | 9,625 |
| 2022-03-02 | 288.00 | 288.00 | 288.00 | 288.00 | 50,214 |
| 2022-03-01 | 287.00 | 288.00 | 286.00 | 283.50 | 46,237 |
| 2022-02-28 | 279.00 | 279.00 | 279.00 | 283.00 | 7,311,472 |
| 2022-02-25 | 280.00 | 286.00 | 280.00 | 280.00 | 19,262 |
| 2022-02-24 | 282.00 | 286.00 | 281.00 | 281.00 | 23,692 |
| 2022-02-23 | 295.00 | 295.00 | 289.00 | 289.00 | 7,298 |
| 2022-02-22 | 280.00 | 280.00 | 280.00 | 280.00 | 7,432 |
| 2022-02-21 | 292.00 | 292.00 | 290.00 | 292.50 | 3,158 |
| 2022-02-18 | 294.00 | 294.00 | 294.00 | 293.50 | 46,373 |
| 2022-02-17 | 294.00 | 294.00 | 294.00 | 294.00 | 1,950 |
| 2022-02-16 | 294.50 | 294.50 | 294.50 | 294.50 | 10,678 |
| 2022-02-15 | 293.00 | 294.00 | 293.00 | 294.50 | 10,338 |
| 2022-02-14 | 292.00 | 294.00 | 290.00 | 290.00 | 38,060 |
| 2022-02-11 | 296.00 | 296.00 | 296.00 | 296.00 | 21,574 |
| 2022-02-10 | 296.00 | 297.00 | 294.00 | 297.00 | 9,988 |
| 2022-02-09 | 295.00 | 296.00 | 294.00 | 294.00 | 5,904 |
| 2022-02-08 | 289.00 | 289.00 | 288.00 | 290.00 | 1,895 |
| 2022-02-07 | 294.00 | 295.00 | 290.00 | 290.00 | 19,462 |
| 2022-02-04 | 293.00 | 295.00 | 290.00 | 291.00 | 15,749 |
| 2022-02-03 | 291.00 | 291.00 | 288.50 | 288.50 | 18,889 |
| 2022-02-02 | 292.00 | 292.00 | 292.00 | 291.00 | 6,335 |
| 2022-02-01 | 290.00 | 290.00 | 285.00 | 285.00 | 7,204 |
| 2022-01-31 | 287.00 | 287.00 | 286.00 | 286.00 | 42,880 |
| 2022-01-28 | 289.00 | 289.00 | 282.00 | 282.00 | 11,499 |
| 2022-01-27 | 290.00 | 290.00 | 290.00 | 290.00 | 1,502 |
| 2022-01-26 | 288.00 | 289.00 | 288.00 | 289.50 | 14,250 |
| 2022-01-25 | 287.00 | 288.00 | 285.00 | 285.00 | 3,732 |
| 2022-01-24 | 283.00 | 288.00 | 282.00 | 288.00 | 69,065 |
| 2022-01-21 | 285.00 | 291.00 | 285.00 | 291.00 | 3,538 |
| 2022-01-20 | 285.00 | 291.00 | 285.00 | 291.00 | 30,957 |
| 2022-01-19 | 291.00 | 291.00 | 288.00 | 288.00 | 41,760 |
| 2022-01-18 | 286.00 | 291.00 | 286.00 | 291.00 | 33,379 |
| 2022-01-17 | 294.00 | 294.00 | 294.00 | 292.50 | 12,326 |
| 2022-01-14 | 293.00 | 294.00 | 289.00 | 289.00 | 15,878 |
| 2022-01-13 | 292.00 | 294.00 | 290.00 | 290.00 | 7,955 |
| 2022-01-12 | 294.00 | 294.00 | 294.00 | 292.00 | 4,319 |
| 2022-01-11 | 291.00 | 292.00 | 290.00 | 290.50 | 26,255 |
| 2022-01-10 | 293.00 | 293.00 | 287.00 | 290.00 | 30,960 |
| 2022-01-07 | 294.00 | 294.00 | 290.00 | 294.00 | 86,225 |
| 2022-01-06 | 292.00 | 292.00 | 287.00 | 292.00 | 30,926 |
| 2022-01-05 | 289.00 | 295.00 | 289.00 | 292.00 | 13,910 |
| 2022-01-04 | 296.00 | 296.00 | 294.00 | 293.00 | 46,336 |
| 2022-01-03 | 291.00 | 291.00 | 291.00 | 291.00 | 0 |
| 2021-12-31 | 290.00 | 291.00 | 290.00 | 291.00 | 342 |
| 2021-12-30 | 289.50 | 290.00 | 289.50 | 290.00 | 30,281 |
| 2021-12-29 | 291.00 | 291.00 | 288.00 | 289.50 | 10,570 |
| 2021-12-28 | 293.00 | 293.00 | 293.00 | 293.00 | 0 |
| 2021-12-27 | 293.00 | 293.00 | 293.00 | 293.00 | 0 |
| 2021-12-24 | 293.00 | 293.00 | 293.00 | 293.00 | 3,618 |
| 2021-12-23 | 294.00 | 295.00 | 293.00 | 293.00 | 98,408 |
| 2021-12-22 | 295.00 | 295.00 | 292.00 | 291.50 | 9,200 |
| 2021-12-21 | 290.00 | 294.00 | 290.00 | 294.00 | 9,795 |
| 2021-12-20 | 291.00 | 292.00 | 288.00 | 287.00 | 31,105 |
| 2021-12-17 | 293.00 | 293.00 | 290.00 | 290.00 | 17,991 |
| 2021-12-16 | 295.00 | 297.00 | 290.00 | 291.50 | 9,151 |
| 2021-12-15 | 290.00 | 290.00 | 286.00 | 290.00 | 2,813 |
| 2021-12-14 | 293.00 | 294.00 | 289.00 | 290.00 | 144,630 |
| 2021-12-13 | 290.00 | 290.00 | 286.00 | 287.50 | 35,326 |
| 2021-12-10 | 292.00 | 292.00 | 292.00 | 289.00 | 1,990 |
| 2021-12-09 | 290.00 | 290.00 | 289.00 | 289.00 | 13,571 |
| 2021-12-08 | 293.00 | 294.00 | 292.00 | 291.50 | 15,192 |
| 2021-12-07 | 290.00 | 290.00 | 290.00 | 288.50 | 76,784 |
| 2021-12-06 | 286.00 | 290.00 | 286.00 | 290.00 | 67,251 |
| 2021-12-03 | 285.00 | 285.00 | 284.50 | 284.50 | 1,500 |
| 2021-12-02 | 286.00 | 286.00 | 285.00 | 285.00 | 24,386 |
| 2021-12-01 | 286.00 | 286.00 | 286.00 | 286.00 | 43,380 |
| 2021-11-30 | 285.00 | 285.00 | 282.00 | 282.00 | 7,068 |
| 2021-11-29 | 288.00 | 289.00 | 283.00 | 289.00 | 12,504 |
| 2021-11-26 | 284.00 | 287.00 | 280.00 | 287.00 | 163,270 |
| 2021-11-25 | 291.00 | 291.00 | 291.00 | 291.00 | 76,563 |
| 2021-11-24 | 288.00 | 288.00 | 288.00 | 286.50 | 57,033 |
| 2021-11-23 | 290.00 | 290.00 | 283.00 | 283.00 | 24,950 |
| 2021-11-22 | 289.00 | 290.00 | 289.00 | 287.00 | 68,578 |
| 2021-11-19 | 286.00 | 286.00 | 286.00 | 287.00 | 33,750 |
| 2021-11-18 | 286.50 | 286.50 | 286.50 | 286.50 | 15,473 |
| 2021-11-17 | 286.50 | 286.50 | 286.50 | 286.50 | 25,154 |
| 2021-11-16 | 289.50 | 289.50 | 286.50 | 286.50 | 5,150 |
| 2021-11-15 | 289.00 | 289.50 | 289.00 | 289.50 | 15,082 |
| 2021-11-12 | 287.00 | 287.00 | 286.00 | 289.00 | 94,712 |
| 2021-11-11 | 288.00 | 290.00 | 288.00 | 290.00 | 418,451 |
| 2021-11-10 | 291.00 | 291.00 | 291.00 | 291.00 | 1,471 |
| 2021-11-09 | 290.00 | 291.00 | 290.00 | 291.00 | 60,000 |
| 2021-11-08 | 286.00 | 290.00 | 286.00 | 290.00 | 0 |
| 2021-11-05 | 288.00 | 288.00 | 286.00 | 286.00 | 17,121 |
| 2021-11-04 | 286.00 | 292.00 | 286.00 | 289.50 | 3,517 |
| 2021-11-03 | 287.00 | 287.50 | 287.00 | 287.50 | 31,924 |
| 2021-11-02 | 286.00 | 286.00 | 286.00 | 287.00 | 72,579 |
| 2021-11-01 | 286.00 | 286.50 | 286.00 | 286.50 | 18,695 |
| 2021-10-29 | 285.50 | 286.00 | 285.50 | 286.00 | 126,500 |
| 2021-10-28 | 286.00 | 286.00 | 285.50 | 285.50 | 37,539 |
| 2021-10-27 | 290.00 | 290.00 | 286.00 | 286.00 | 8,825 |
| 2021-10-26 | 290.00 | 290.00 | 290.00 | 290.00 | 5,377 |
| 2021-10-25 | 285.00 | 288.00 | 283.00 | 286.50 | 48,743 |
| 2021-10-22 | 278.00 | 278.00 | 277.00 | 277.00 | 61,706 |
| 2021-10-21 | 285.00 | 285.00 | 285.00 | 285.00 | 25,487 |
| 2021-10-20 | 279.00 | 279.00 | 279.00 | 281.50 | 18,763 |
| 2021-10-19 | 279.00 | 281.50 | 279.00 | 281.50 | 2,244 |
| 2021-10-18 | 278.00 | 279.00 | 278.00 | 279.00 | 15,969 |
| 2021-10-15 | 280.00 | 280.00 | 278.00 | 278.00 | 20,010 |
| 2021-10-14 | 283.00 | 283.00 | 278.00 | 280.50 | 2,070 |
| 2021-10-13 | 280.00 | 280.00 | 276.00 | 276.50 | 29,416 |
| 2021-10-12 | 281.00 | 281.00 | 281.00 | 278.50 | 15,832 |
| 2021-10-11 | 282.00 | 282.00 | 282.00 | 281.00 | 10,134 |
| 2021-10-08 | 276.00 | 281.00 | 276.00 | 281.00 | 109,718 |
| 2021-10-07 | 276.00 | 278.00 | 276.00 | 278.00 | 14,941 |
| 2021-10-06 | 278.00 | 278.00 | 276.00 | 276.00 | 6,810 |
| 2021-10-05 | 274.00 | 278.00 | 274.00 | 278.00 | 6,225 |
| 2021-10-04 | 274.00 | 274.00 | 274.00 | 274.00 | 30,315 |
| 2021-10-01 | 281.00 | 281.00 | 276.00 | 276.00 | 0 |
| 2021-09-30 | 274.00 | 281.00 | 274.00 | 281.00 | 293,343 |
| 2021-09-29 | 274.00 | 281.00 | 274.00 | 281.00 | 71,124 |
| 2021-09-28 | 278.00 | 278.00 | 275.00 | 278.00 | 29,204 |
| 2021-09-27 | 282.00 | 282.00 | 281.50 | 281.50 | 14,600 |
| 2021-09-24 | 278.00 | 278.00 | 278.00 | 282.00 | 15,002 |
| 2021-09-23 | 285.00 | 285.00 | 285.00 | 285.00 | 19,782 |
| 2021-09-22 | 280.00 | 285.00 | 278.00 | 279.50 | 18,801 |
| 2021-09-21 | 279.00 | 279.00 | 276.00 | 279.00 | 4,637 |
| 2021-09-20 | 277.00 | 279.00 | 277.00 | 277.00 | 3,994 |
| 2021-09-17 | 280.00 | 280.00 | 272.00 | 272.00 | 22,162 |
| 2021-09-16 | 279.00 | 282.00 | 279.00 | 282.00 | 1,200 |
| 2021-09-15 | 280.00 | 280.00 | 280.00 | 279.00 | 21,090 |
| 2021-09-14 | 281.00 | 281.00 | 280.00 | 281.50 | 4,096 |
| 2021-09-13 | 282.00 | 282.50 | 282.00 | 282.50 | 2,270 |
| 2021-09-10 | 282.00 | 284.00 | 280.00 | 282.00 | 21,024 |
| 2021-09-09 | 282.50 | 282.50 | 282.50 | 282.50 | 4,516 |
| 2021-09-08 | 281.00 | 282.50 | 281.00 | 282.50 | 35,600 |
| 2021-09-07 | 281.00 | 281.00 | 281.00 | 281.00 | 2,545 |
| 2021-09-06 | 281.00 | 281.00 | 281.00 | 281.00 | 13,262 |
| 2021-09-03 | 281.00 | 281.00 | 279.00 | 279.00 | 50,943 |
| 2021-09-02 | 282.00 | 282.00 | 278.00 | 278.00 | 11,145 |
| 2021-09-01 | 283.00 | 283.00 | 283.00 | 284.00 | 27,841 |
| 2021-08-31 | 285.00 | 285.00 | 284.00 | 284.50 | 14,775 |
| 2021-08-30 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
| 2021-08-27 | 286.00 | 286.00 | 286.00 | 286.00 | 13,427 |
| 2021-08-26 | 286.00 | 286.00 | 286.00 | 286.00 | 820 |
| 2021-08-25 | 285.00 | 286.00 | 285.00 | 286.00 | 13,762 |
| 2021-08-24 | 286.00 | 286.00 | 285.00 | 285.00 | 39,669 |
| 2021-08-23 | 289.00 | 289.00 | 289.00 | 289.00 | 5,000 |
| 2021-08-20 | 285.00 | 289.00 | 285.00 | 289.00 | 5,000 |
| 2021-08-19 | 285.00 | 285.00 | 285.00 | 285.00 | 228 |
| 2021-08-18 | 286.00 | 286.00 | 286.00 | 286.00 | 15,783 |
| 2021-08-17 | 290.00 | 290.00 | 290.00 | 290.00 | 216,580 |
| 2021-08-16 | 290.00 | 290.00 | 290.00 | 290.00 | 23,129 |
| 2021-08-13 | 294.00 | 294.00 | 290.00 | 290.00 | 15,220 |
| 2021-08-12 | 294.00 | 294.00 | 294.00 | 294.00 | 2,506 |
| 2021-08-11 | 286.00 | 286.00 | 286.00 | 286.00 | 1 |
| 2021-08-10 | 290.00 | 290.00 | 289.00 | 289.00 | 25,523 |
| 2021-08-09 | 290.00 | 290.00 | 290.00 | 290.00 | 43 |
| 2021-08-06 | 288.00 | 288.00 | 288.00 | 290.50 | 11,817 |
| 2021-08-05 | 289.00 | 293.00 | 289.00 | 293.00 | 1,616 |
| 2021-08-04 | 289.00 | 289.00 | 289.00 | 289.00 | 172 |
| 2021-08-03 | 288.50 | 289.00 | 288.50 | 289.00 | 2,212 |
| 2021-08-02 | 292.00 | 292.00 | 292.00 | 288.50 | 4,605 |
| 2021-07-30 | 289.00 | 289.00 | 289.00 | 289.00 | 497 |
| 2021-07-29 | 284.00 | 284.00 | 284.00 | 284.00 | 32,525 |
| 2021-07-28 | 288.00 | 288.00 | 288.00 | 288.00 | 4,200 |
| 2021-07-27 | 288.00 | 288.00 | 288.00 | 288.00 | 7,100 |
| 2021-07-26 | 292.00 | 292.00 | 292.00 | 288.00 | 2,000 |
| 2021-07-23 | 286.00 | 286.00 | 286.00 | 290.00 | 9 |
| 2021-07-22 | 280.00 | 290.00 | 280.00 | 290.00 | 0 |
| 2021-07-21 | 287.00 | 287.00 | 280.00 | 280.00 | 9,732 |
| 2021-07-20 | 288.00 | 294.00 | 286.00 | 294.00 | 2,634 |
| 2021-07-19 | 284.00 | 284.00 | 283.00 | 283.00 | 1,814 |
| 2021-07-16 | 290.00 | 290.00 | 290.00 | 287.00 | 2,063 |
| 2021-07-15 | 291.00 | 291.00 | 291.00 | 288.00 | 16,861 |
| 2021-07-14 | 291.00 | 292.00 | 291.00 | 289.00 | 18,513 |
| 2021-07-13 | 291.00 | 291.00 | 291.00 | 289.50 | 34,868 |
| 2021-07-12 | 285.00 | 289.00 | 285.00 | 289.00 | 13,092 |
| 2021-07-09 | 284.00 | 286.00 | 284.00 | 285.00 | 4,814 |
| 2021-07-08 | 286.00 | 286.00 | 285.00 | 287.00 | 9,372 |
| 2021-07-07 | 288.00 | 288.00 | 287.00 | 288.00 | 5,424 |
| 2021-07-06 | 290.00 | 290.00 | 285.00 | 286.50 | 8,025 |
| 2021-07-05 | 288.00 | 288.00 | 288.00 | 292.00 | 6,586 |
| 2021-07-02 | 292.00 | 292.00 | 290.00 | 290.00 | 8,086 |
| 2021-07-01 | 291.00 | 292.00 | 291.00 | 292.00 | 13,491 |
| 2021-06-30 | 293.00 | 293.00 | 288.00 | 291.00 | 17,891 |
| 2021-06-29 | 288.00 | 288.00 | 287.00 | 287.00 | 4,519 |
| 2021-06-28 | 291.00 | 291.00 | 291.00 | 288.00 | 2,822 |
| 2021-06-25 | 286.00 | 286.00 | 285.00 | 285.00 | 329,445 |
| 2021-06-24 | 283.00 | 283.00 | 280.00 | 286.00 | 20,974 |
| 2021-06-23 | 284.00 | 284.00 | 283.00 | 284.00 | 5,007 |
| 2021-06-22 | 282.00 | 283.00 | 282.00 | 283.00 | 12,874 |
| 2021-06-21 | 281.00 | 282.00 | 280.00 | 282.00 | 7,565 |
| 2021-06-18 | 287.00 | 296.00 | 281.00 | 281.00 | 285,002 |
| 2021-06-17 | 287.00 | 289.00 | 287.00 | 287.50 | 6,208 |
| 2021-06-16 | 288.00 | 288.00 | 288.00 | 291.00 | 4,949 |
| 2021-06-15 | 288.00 | 288.00 | 287.00 | 289.50 | 1,131 |
| 2021-06-14 | 287.00 | 287.00 | 287.00 | 287.00 | 15,396 |
| 2021-06-11 | 288.00 | 290.00 | 288.00 | 289.00 | 14,304 |
| 2021-06-10 | 288.00 | 295.00 | 288.00 | 295.00 | 22,128 |
| 2021-06-09 | 289.00 | 290.00 | 285.00 | 286.50 | 7,609 |
| 2021-06-08 | 293.00 | 293.00 | 286.00 | 290.00 | 5,165 |
| 2021-06-07 | 290.00 | 292.00 | 286.00 | 292.00 | 14,293 |
| 2021-06-04 | 285.00 | 286.00 | 285.00 | 288.00 | 16,324 |
| 2021-06-03 | 285.00 | 285.00 | 285.00 | 285.50 | 18,636 |
| 2021-06-02 | 288.50 | 288.50 | 287.00 | 287.00 | 140,577 |
| 2021-06-01 | 291.00 | 292.00 | 284.00 | 288.50 | 39,334 |
| 2021-05-28 | 284.00 | 287.00 | 284.00 | 287.00 | 12,698 |
| 2021-05-27 | 285.00 | 285.00 | 285.00 | 285.00 | 3,713 |
| 2021-05-26 | 286.50 | 287.00 | 286.50 | 287.00 | 10,679 |
| 2021-05-25 | 287.50 | 287.50 | 286.50 | 286.50 | 19,231 |
| 2021-05-24 | 290.00 | 291.00 | 284.00 | 287.50 | 28,373 |
| 2021-05-21 | 286.50 | 286.50 | 286.50 | 286.50 | 3,100 |
| 2021-05-20 | 288.00 | 290.00 | 288.00 | 286.50 | 6,392 |
| 2021-05-19 | 286.00 | 286.00 | 286.00 | 284.50 | 11,211 |
| 2021-05-18 | 290.00 | 290.00 | 288.00 | 287.00 | 4,129 |
| 2021-05-17 | 283.00 | 289.00 | 283.00 | 286.00 | 43,809 |
| 2021-05-14 | 284.00 | 284.00 | 284.00 | 286.00 | 573 |
| 2021-05-13 | 283.00 | 283.00 | 283.00 | 283.00 | 3 |
| 2021-05-12 | 286.00 | 288.00 | 283.00 | 287.00 | 6,974 |
| 2021-05-11 | 285.00 | 288.00 | 285.00 | 288.00 | 5,311 |
| 2021-05-10 | 287.00 | 288.50 | 287.00 | 288.50 | 18,771 |
| 2021-05-07 | 288.00 | 288.00 | 288.00 | 287.00 | 9,131 |
| 2021-05-06 | 287.00 | 288.00 | 287.00 | 285.00 | 19,388 |
| 2021-05-05 | 293.00 | 293.00 | 287.00 | 291.00 | 211,402 |
| 2021-05-04 | 287.00 | 287.00 | 286.00 | 289.00 | 25,736 |
| 2021-04-30 | 293.00 | 293.00 | 289.00 | 289.00 | 33,748 |
| 2021-04-29 | 292.00 | 293.00 | 291.00 | 293.00 | 15,793 |
| 2021-04-28 | 286.00 | 286.00 | 282.00 | 282.00 | 27,920 |
| 2021-04-27 | 290.00 | 290.00 | 288.50 | 288.50 | 62,089 |
| 2021-04-26 | 292.00 | 292.00 | 292.00 | 290.00 | 17,860 |
| 2021-04-23 | 289.50 | 289.50 | 289.00 | 289.00 | 473 |
| 2021-04-22 | 291.00 | 291.00 | 286.00 | 289.50 | 28,181 |
| 2021-04-21 | 293.00 | 293.00 | 287.00 | 290.00 | 6,746 |
| 2021-04-20 | 289.00 | 289.00 | 289.00 | 291.50 | 9,367 |
| 2021-04-19 | 295.00 | 296.00 | 295.00 | 291.00 | 21,575 |
| 2021-04-16 | 294.00 | 294.00 | 294.00 | 294.00 | 1,890 |
| 2021-04-15 | 293.00 | 293.00 | 291.50 | 291.50 | 41,699 |
| 2021-04-14 | 294.00 | 294.00 | 294.00 | 293.00 | 58,902 |
| 2021-04-13 | 296.00 | 296.00 | 296.00 | 296.00 | 14,473 |
| 2021-04-12 | 290.00 | 290.00 | 290.00 | 290.00 | 21,683 |
| 2021-04-09 | 295.00 | 295.00 | 290.00 | 290.00 | 12,121 |
| 2021-04-08 | 295.00 | 295.00 | 295.00 | 295.00 | 23,056 |
| 2021-04-07 | 294.00 | 294.00 | 286.00 | 288.00 | 31,802 |
| 2021-04-06 | 288.00 | 298.00 | 287.00 | 290.00 | 106,816 |
| 2021-04-01 | 294.00 | 295.00 | 287.00 | 295.00 | 33,572 |
| 2021-03-31 | 288.00 | 288.00 | 288.00 | 288.00 | 26,363 |
| 2021-03-30 | 292.00 | 292.00 | 292.00 | 288.00 | 11,769 |
| 2021-03-29 | 292.00 | 292.00 | 288.00 | 286.00 | 22,059 |
| 2021-03-26 | 290.00 | 292.00 | 290.00 | 288.00 | 35,330 |
| 2021-03-25 | 290.00 | 290.00 | 285.00 | 285.00 | 5,385 |
| 2021-03-24 | 292.00 | 300.00 | 288.00 | 290.00 | 15,582 |
| 2021-03-23 | 292.00 | 294.00 | 288.00 | 294.00 | 42,801 |
| 2021-03-22 | 290.00 | 296.00 | 284.00 | 289.00 | 71,911 |
| 2021-03-19 | 284.00 | 294.00 | 282.00 | 294.00 | 29,325 |
| 2021-03-18 | 286.00 | 290.00 | 284.00 | 285.00 | 33,353 |
| 2021-03-17 | 284.00 | 290.00 | 284.00 | 290.00 | 20,453 |
| 2021-03-16 | 288.00 | 290.00 | 280.00 | 290.00 | 42,815 |
| 2021-03-15 | 284.00 | 284.00 | 278.00 | 282.00 | 27,527 |
| 2021-03-12 | 280.00 | 284.00 | 274.00 | 274.00 | 72,993 |
| 2021-03-11 | 280.00 | 288.00 | 278.00 | 288.00 | 74,622 |
| 2021-03-10 | 282.00 | 286.00 | 278.00 | 283.00 | 11,229 |
| 2021-03-09 | 282.00 | 282.00 | 270.00 | 274.00 | 28,053 |
| 2021-03-08 | 274.00 | 274.00 | 274.00 | 274.00 | 16,619 |
| 2021-03-05 | 278.00 | 278.00 | 274.00 | 274.00 | 29,241 |
| 2021-03-04 | 274.00 | 278.00 | 274.00 | 279.00 | 32,157 |
| 2021-03-03 | 276.00 | 282.00 | 272.00 | 282.00 | 33,165 |
| 2021-03-02 | 278.00 | 280.00 | 274.00 | 280.00 | 68,146 |
| 2021-03-01 | 278.00 | 278.00 | 274.00 | 278.00 | 21,427 |
| 2021-02-26 | 278.00 | 278.00 | 272.00 | 274.00 | 9,533 |
| 2021-02-25 | 276.00 | 278.00 | 272.00 | 278.00 | 16,023 |
| 2021-02-24 | 274.00 | 274.00 | 272.00 | 275.00 | 19,115 |
| 2021-02-23 | 278.00 | 278.00 | 275.00 | 275.00 | 16,436 |
| 2021-02-22 | 276.00 | 284.00 | 274.00 | 278.00 | 40,262 |
| 2021-02-19 | 278.00 | 280.00 | 278.00 | 280.00 | 20,510 |
| 2021-02-18 | 285.00 | 285.00 | 285.00 | 284.00 | 22,000 |
| 2021-02-17 | 288.00 | 288.00 | 288.00 | 285.00 | 29,175 |
| 2021-02-16 | 288.00 | 288.00 | 288.00 | 288.00 | 23,237 |
| 2021-02-15 | 280.00 | 286.00 | 280.00 | 284.00 | 190,376 |
| 2021-02-12 | 276.00 | 284.00 | 276.00 | 284.00 | 78,706 |
| 2021-02-11 | 282.00 | 282.00 | 276.00 | 280.00 | 126,596 |
| 2021-02-10 | 276.00 | 276.00 | 276.00 | 277.00 | 21,685 |
| 2021-02-09 | 282.00 | 282.00 | 274.00 | 274.00 | 148,898 |
| 2021-02-08 | 286.00 | 286.00 | 276.00 | 276.00 | 176,154 |
| 2021-02-05 | 282.00 | 282.00 | 281.00 | 281.00 | 29,945 |
| 2021-02-04 | 280.00 | 282.00 | 280.00 | 282.00 | 27,928 |
| 2021-02-03 | 282.00 | 284.00 | 278.00 | 280.00 | 36,077 |
| 2021-02-02 | 282.00 | 282.00 | 282.00 | 279.00 | 9,793 |
| 2021-02-01 | 280.00 | 280.00 | 278.00 | 277.00 | 15,500 |
| 2021-01-29 | 274.00 | 280.00 | 274.00 | 280.00 | 51,920 |
| 2021-01-28 | 278.00 | 282.00 | 276.00 | 280.00 | 27,206 |
| 2021-01-27 | 282.00 | 284.00 | 282.00 | 280.00 | 14,000 |
| 2021-01-26 | 284.00 | 285.00 | 284.00 | 285.00 | 0 |
| 2021-01-25 | 286.00 | 286.00 | 282.00 | 284.00 | 49,885 |
| 2021-01-22 | 288.00 | 288.00 | 280.00 | 282.00 | 56,296 |
| 2021-01-21 | 286.00 | 288.00 | 284.00 | 288.00 | 53,311 |
| 2021-01-20 | 288.00 | 288.00 | 282.00 | 282.00 | 50,891 |
| 2021-01-19 | 282.00 | 282.00 | 280.00 | 283.00 | 363,720 |
| 2021-01-18 | 282.00 | 282.00 | 282.00 | 282.00 | 2,110 |
| 2021-01-15 | 284.00 | 284.00 | 282.00 | 282.00 | 37,691 |
| 2021-01-14 | 290.00 | 290.00 | 282.00 | 284.00 | 6,285 |
| 2021-01-13 | 282.00 | 282.00 | 282.00 | 284.00 | 9,100 |
| 2021-01-12 | 282.00 | 284.00 | 274.00 | 282.00 | 34,480 |
| 2021-01-11 | 286.00 | 287.00 | 286.00 | 287.00 | 1,138 |
| 2021-01-08 | 288.00 | 288.00 | 288.00 | 286.00 | 11,377 |
| 2021-01-07 | 288.00 | 288.00 | 288.00 | 284.00 | 17,370 |
| 2021-01-06 | 284.00 | 286.00 | 280.00 | 280.00 | 12,460 |
| 2021-01-05 | 280.00 | 284.00 | 280.00 | 282.00 | 28,608 |
| 2021-01-04 | 284.00 | 284.00 | 283.00 | 283.00 | 7,627 |
| 2020-12-31 | 281.00 | 284.00 | 281.00 | 284.00 | 20,245 |
| 2020-12-30 | 278.00 | 282.00 | 274.00 | 281.00 | 19,155 |
| 2020-12-29 | 278.00 | 278.00 | 272.00 | 276.00 | 530 |
| 2020-12-24 | 270.00 | 280.00 | 270.00 | 277.00 | 5,186 |
| 2020-12-23 | 272.00 | 272.00 | 264.00 | 264.00 | 6,429 |
| 2020-12-22 | 266.00 | 274.00 | 266.00 | 274.00 | 101,548 |
| 2020-12-21 | 270.00 | 274.00 | 270.00 | 274.00 | 1,061 |
| 2020-12-18 | 276.00 | 280.00 | 272.00 | 272.00 | 30,127 |
| 2020-12-17 | 282.00 | 282.00 | 276.00 | 277.00 | 17,362 |
| 2020-12-16 | 286.00 | 286.00 | 276.00 | 277.00 | 25,432 |
| 2020-12-15 | 282.00 | 282.00 | 278.00 | 279.00 | 5,225 |
| 2020-12-14 | 280.00 | 280.00 | 280.00 | 280.00 | 53,662 |
| 2020-12-11 | 278.00 | 278.00 | 278.00 | 279.00 | 50,809 |
| 2020-12-10 | 280.00 | 282.00 | 276.00 | 280.00 | 61,951 |
| 2020-12-09 | 286.00 | 290.00 | 276.00 | 276.00 | 58,518 |
| 2020-12-08 | 282.00 | 282.00 | 278.00 | 278.00 | 31,647 |
| 2020-12-07 | 288.00 | 290.00 | 282.00 | 284.00 | 2,146 |
| 2020-12-04 | 288.00 | 288.00 | 280.00 | 282.00 | 31,185 |
| 2020-12-03 | 288.00 | 288.00 | 288.00 | 288.00 | 15,718 |
| 2020-12-02 | 278.00 | 280.00 | 276.00 | 282.00 | 39,611 |
| 2020-12-01 | 278.00 | 282.00 | 278.00 | 280.00 | 15,542 |
| 2020-11-30 | 270.00 | 278.00 | 270.00 | 278.00 | 19,346 |
| 2020-11-27 | 270.00 | 280.00 | 270.00 | 280.00 | 55,800 |
| 2020-11-26 | 270.00 | 270.00 | 270.00 | 270.00 | 28,042 |
| 2020-11-25 | 270.00 | 272.00 | 266.00 | 268.00 | 43,065 |
| 2020-11-24 | 270.00 | 270.00 | 270.00 | 269.00 | 31,465 |
| 2020-11-23 | 270.00 | 270.00 | 270.00 | 265.00 | 18,353 |
| 2020-11-20 | 268.00 | 268.00 | 264.00 | 265.00 | 25,760 |
| 2020-11-19 | 266.00 | 268.00 | 266.00 | 268.00 | 21,643 |
| 2020-11-18 | 268.00 | 270.00 | 268.00 | 267.00 | 16,915 |
| 2020-11-17 | 272.00 | 272.00 | 260.00 | 262.00 | 58,421 |
| 2020-11-16 | 270.00 | 270.00 | 268.00 | 269.00 | 18,934 |
| 2020-11-13 | 268.00 | 268.00 | 268.00 | 266.00 | 19,814 |
| 2020-11-12 | 262.00 | 268.00 | 260.00 | 264.00 | 84,311 |
| 2020-11-11 | 266.00 | 268.00 | 266.00 | 265.00 | 20,700 |
| 2020-11-10 | 264.00 | 266.00 | 262.00 | 266.00 | 1,430 |
| 2020-11-09 | 262.00 | 268.00 | 262.00 | 263.00 | 8,196 |
| 2020-11-06 | 264.00 | 264.00 | 256.00 | 258.00 | 20,390 |
| 2020-11-05 | 256.00 | 264.00 | 256.00 | 264.00 | 16,276 |
| 2020-11-04 | 256.00 | 258.00 | 256.00 | 255.00 | 67,850 |
| 2020-11-03 | 256.00 | 258.00 | 248.00 | 252.00 | 31,708 |
| 2020-11-02 | 250.00 | 258.00 | 248.00 | 248.00 | 8,926 |
| 2020-10-30 | 250.00 | 250.00 | 248.00 | 248.00 | 45,500 |
| 2020-10-29 | 248.00 | 254.00 | 248.00 | 250.00 | 26,838 |
| 2020-10-28 | 250.00 | 250.00 | 250.00 | 247.00 | 452,159 |
| 2020-10-27 | 256.00 | 256.00 | 248.00 | 254.00 | 9,807 |
| 2020-10-26 | 258.00 | 258.00 | 252.00 | 254.00 | 12,699 |
| 2020-10-23 | 256.00 | 258.00 | 256.00 | 258.00 | 530,180 |
| 2020-10-22 | 256.00 | 256.00 | 256.00 | 256.00 | 15,582 |
| 2020-10-21 | 256.00 | 256.00 | 256.00 | 256.00 | 23,391 |
| 2020-10-20 | 258.00 | 262.00 | 256.00 | 262.00 | 59,288 |
| 2020-10-16 | 250.00 | 251.00 | 250.00 | 251.00 | 4,140 |
| 2020-10-15 | 253.00 | 253.00 | 250.00 | 250.00 | 31,378 |
| 2020-10-14 | 254.00 | 254.00 | 254.00 | 253.00 | 54,780 |
| 2020-10-13 | 254.00 | 258.00 | 254.00 | 256.00 | 119,127 |
| 2020-10-12 | 260.00 | 260.00 | 256.00 | 257.00 | 111,257 |
| 2020-10-09 | 255.00 | 256.00 | 255.00 | 256.00 | 101,000 |
| 2020-10-08 | 256.00 | 256.00 | 256.00 | 255.00 | 2,265 |
| 2020-10-07 | 258.00 | 258.00 | 254.00 | 256.00 | 33,238 |
| 2020-10-06 | 258.00 | 258.00 | 258.00 | 257.00 | 2,000 |
| 2020-10-05 | 257.00 | 259.00 | 257.00 | 259.00 | 36,435 |
| 2020-10-02 | 258.00 | 260.00 | 258.00 | 257.00 | 13,005 |
| 2020-10-01 | 266.00 | 268.00 | 262.00 | 260.00 | 7,248 |
| 2020-09-30 | 272.00 | 272.00 | 260.00 | 260.00 | 21,616 |
| 2020-09-29 | 268.00 | 274.00 | 266.00 | 266.00 | 48,628 |
| 2020-09-28 | 266.00 | 266.00 | 260.00 | 264.00 | 17,346 |
| 2020-09-25 | 258.00 | 260.00 | 258.00 | 258.00 | 4,419 |
| 2020-09-24 | 256.00 | 258.00 | 256.00 | 262.00 | 8,843 |
| 2020-09-23 | 260.00 | 260.00 | 260.00 | 262.00 | 19,884 |
| 2020-09-22 | 266.00 | 266.00 | 260.00 | 260.00 | 32,885 |
| 2020-09-21 | 268.00 | 268.00 | 254.00 | 254.00 | 19,766 |
| 2020-09-18 | 262.00 | 264.00 | 260.00 | 264.00 | 86,374 |
| 2020-09-17 | 258.00 | 258.00 | 258.00 | 258.00 | 201,850 |
| 2020-09-16 | 260.00 | 260.00 | 256.00 | 260.00 | 29,643 |
| 2020-09-15 | 264.00 | 264.00 | 260.00 | 262.00 | 38,163 |
| 2020-09-14 | 256.00 | 262.00 | 256.00 | 262.00 | 13,685 |
| 2020-09-11 | 254.00 | 260.00 | 250.00 | 255.00 | 87,431 |
| 2020-09-10 | 256.00 | 257.00 | 256.00 | 257.00 | 22,762 |
| 2020-09-09 | 258.00 | 258.00 | 252.00 | 257.00 | 9,371 |
| 2020-09-08 | 250.00 | 250.00 | 242.00 | 252.00 | 92,028 |
| 2020-09-07 | 252.00 | 256.00 | 250.00 | 254.00 | 60,593 |
| 2020-09-04 | 252.00 | 254.00 | 248.00 | 253.00 | 8,850 |
| 2020-09-03 | 268.00 | 268.00 | 254.00 | 258.00 | 8,538 |
| 2020-09-02 | 258.00 | 258.00 | 258.00 | 262.00 | 9,729 |
| 2020-09-01 | 260.00 | 260.00 | 260.00 | 262.00 | 6,248 |
| 2020-08-28 | 262.00 | 266.00 | 262.00 | 266.00 | 600 |
| 2020-08-27 | 264.00 | 264.00 | 260.00 | 263.00 | 9,603 |
| 2020-08-26 | 264.00 | 266.00 | 264.00 | 265.00 | 26,693 |
| 2020-08-25 | 264.00 | 266.00 | 260.00 | 264.00 | 2,295 |
| 2020-08-24 | 264.00 | 270.00 | 264.00 | 265.00 | 12,328 |
| 2020-08-21 | 264.00 | 264.00 | 264.00 | 263.00 | 1,000 |
| 2020-08-20 | 262.00 | 264.00 | 262.00 | 263.00 | 70,229 |
| 2020-08-19 | 266.00 | 266.00 | 266.00 | 266.00 | 40,405 |
| 2020-08-18 | 268.00 | 268.00 | 268.00 | 266.00 | 33,810 |
| 2020-08-17 | 268.00 | 270.00 | 268.00 | 270.00 | 556 |
| 2020-08-14 | 266.00 | 266.00 | 266.00 | 268.00 | 37,249 |
| 2020-08-13 | 270.00 | 270.00 | 270.00 | 268.00 | 2,000 |
| 2020-08-12 | 266.00 | 270.00 | 266.00 | 274.00 | 21,962 |
| 2020-08-11 | 274.00 | 274.00 | 268.00 | 270.00 | 26,494 |
| 2020-08-10 | 266.00 | 268.00 | 266.00 | 268.00 | 6,021 |
| 2020-08-07 | 272.00 | 272.00 | 264.00 | 266.00 | 33,754 |
| 2020-08-06 | 266.00 | 284.00 | 266.00 | 275.00 | 25,370 |
| 2020-08-05 | 266.00 | 272.00 | 264.00 | 269.00 | 19,266 |
| 2020-08-04 | 266.00 | 266.00 | 264.00 | 265.00 | 4,130 |
| 2020-08-03 | 264.00 | 266.00 | 264.00 | 262.00 | 6,528 |
| 2020-07-31 | 260.00 | 260.00 | 254.00 | 261.00 | 4,000 |
| 2020-07-30 | 260.00 | 260.00 | 260.00 | 266.00 | 5,063 |
| 2020-07-29 | 265.00 | 266.00 | 265.00 | 266.00 | 15,074 |
| 2020-07-28 | 270.00 | 270.00 | 264.00 | 265.00 | 37,676 |
| 2020-07-27 | 266.00 | 266.00 | 266.00 | 267.00 | 3,200 |
| 2020-07-24 | 270.00 | 270.00 | 266.00 | 268.00 | 7,143 |
| 2020-07-23 | 274.00 | 274.00 | 274.00 | 271.00 | 1,973 |
| 2020-07-22 | 268.00 | 268.00 | 268.00 | 271.00 | 17,937 |
| 2020-07-21 | 270.00 | 270.00 | 268.00 | 271.00 | 4,719 |
| 2020-07-20 | 271.00 | 271.00 | 271.00 | 271.00 | 0 |
| 2020-07-17 | 270.00 | 271.00 | 270.00 | 271.00 | 1,250 |
| 2020-07-16 | 266.00 | 270.00 | 266.00 | 270.00 | 22,396 |
| 2020-07-15 | 266.00 | 268.00 | 266.00 | 268.00 | 13,307 |
| 2020-07-14 | 260.00 | 260.00 | 252.00 | 262.00 | 13,882 |
| 2020-07-13 | 262.00 | 262.00 | 262.00 | 264.00 | 17,441 |
| 2020-07-10 | 272.00 | 272.00 | 260.00 | 262.00 | 16,721 |
| 2020-07-09 | 268.00 | 268.00 | 266.00 | 267.00 | 9,192 |
| 2020-07-08 | 276.00 | 276.00 | 268.00 | 268.00 | 8,209 |
| 2020-07-07 | 270.00 | 270.00 | 270.00 | 271.00 | 4,354 |
| 2020-07-06 | 276.00 | 284.00 | 272.00 | 273.00 | 19,506 |
| 2020-07-03 | 266.00 | 274.00 | 266.00 | 270.00 | 19,878 |
| 2020-07-02 | 268.00 | 280.00 | 266.00 | 270.00 | 13,465 |
| 2020-07-01 | 272.00 | 276.00 | 266.00 | 266.00 | 5,900 |
| 2020-06-30 | 274.00 | 276.00 | 270.00 | 264.00 | 14,374 |
| 2020-06-29 | 262.00 | 262.00 | 262.00 | 266.00 | 12,195 |
| 2020-06-26 | 266.00 | 276.00 | 264.00 | 265.00 | 34,765 |
| 2020-06-25 | 266.00 | 266.00 | 262.00 | 267.00 | 24,816 |
| 2020-06-24 | 266.00 | 266.00 | 266.00 | 271.00 | 7,249 |
| 2020-06-23 | 272.00 | 272.00 | 272.00 | 271.00 | 4,038 |
| 2020-06-22 | 278.00 | 278.00 | 266.00 | 268.00 | 49,831 |
| 2020-06-19 | 272.00 | 274.00 | 266.00 | 270.00 | 21,319 |
| 2020-06-18 | 266.00 | 266.00 | 264.00 | 268.00 | 25,121 |
| 2020-06-17 | 264.00 | 264.00 | 262.00 | 265.00 | 33,751 |
| 2020-06-16 | 266.00 | 272.00 | 262.00 | 265.00 | 25,213 |
| 2020-06-15 | 262.00 | 262.00 | 258.00 | 259.00 | 8,788 |
| 2020-06-12 | 264.00 | 266.00 | 262.00 | 262.00 | 19,253 |
| 2020-06-11 | 264.00 | 264.00 | 260.00 | 264.00 | 36,749 |
| 2020-06-10 | 274.00 | 274.00 | 264.00 | 271.00 | 73,216 |
| 2020-06-09 | 274.00 | 274.00 | 270.00 | 272.00 | 2,122 |
| 2020-06-08 | 276.00 | 278.00 | 272.00 | 276.00 | 30,656 |
| 2020-06-05 | 266.00 | 266.00 | 266.00 | 270.00 | 42,983 |
| 2020-06-04 | 266.00 | 266.00 | 262.00 | 266.00 | 12,573 |
| 2020-06-03 | 270.00 | 274.00 | 270.00 | 270.00 | 39,784 |
| 2020-06-02 | 262.00 | 272.00 | 262.00 | 264.00 | 50,919 |
| 2020-06-01 | 254.00 | 260.00 | 254.00 | 259.00 | 13,469 |
| 2020-05-29 | 260.00 | 260.00 | 256.00 | 259.00 | 20,334 |
| 2020-05-28 | 258.00 | 258.00 | 256.00 | 259.00 | 28,109 |
| 2020-05-27 | 260.00 | 268.00 | 260.00 | 255.00 | 17,414 |
| 2020-05-26 | 260.00 | 264.00 | 254.00 | 255.00 | 24,716 |
| 2020-05-22 | 254.00 | 254.00 | 254.00 | 252.00 | 2,148 |
| 2020-05-21 | 256.00 | 258.00 | 252.00 | 252.00 | 2,954 |
| 2020-05-20 | 252.00 | 254.00 | 252.00 | 252.00 | 19,632 |
| 2020-05-19 | 256.00 | 258.00 | 250.00 | 249.00 | 17,209 |
| 2020-05-18 | 248.00 | 250.00 | 248.00 | 249.00 | 58,645 |
| 2020-05-15 | 240.00 | 240.00 | 240.00 | 241.00 | 26,974 |
| 2020-05-14 | 236.00 | 240.00 | 234.00 | 236.00 | 67,706 |
| 2020-05-13 | 238.00 | 248.00 | 236.00 | 241.00 | 70,668 |
| 2020-05-12 | 240.00 | 240.00 | 240.00 | 244.00 | 94,171 |
| 2020-05-11 | 252.00 | 252.00 | 242.00 | 242.00 | 44,620 |
| 2020-05-07 | 248.00 | 248.00 | 242.00 | 244.00 | 39,837 |
| 2020-05-06 | 252.00 | 252.00 | 250.00 | 251.00 | 83,089 |
| 2020-05-05 | 260.00 | 260.00 | 254.00 | 253.00 | 47,141 |
| 2020-05-04 | 254.00 | 256.00 | 248.00 | 251.00 | 9,924 |
| 2020-05-01 | 254.00 | 254.00 | 254.00 | 255.00 | 50,003 |
| 2020-04-30 | 268.00 | 268.00 | 262.00 | 264.00 | 35,061 |
| 2020-04-29 | 264.00 | 264.00 | 264.00 | 264.00 | 13,659 |
| 2020-04-28 | 258.00 | 266.00 | 258.00 | 262.00 | 28,941 |
| 2020-04-27 | 262.00 | 264.00 | 260.00 | 262.00 | 8,986 |
| 2020-04-24 | 260.00 | 260.00 | 260.00 | 256.00 | 13,240 |
| 2020-04-23 | 260.00 | 260.00 | 256.00 | 258.00 | 11,080 |
| 2020-04-22 | 256.00 | 258.00 | 256.00 | 251.00 | 8,966 |
| 2020-04-21 | 255.00 | 255.00 | 251.00 | 251.00 | 32,680 |
| 2020-04-20 | 260.00 | 260.00 | 254.00 | 255.00 | 18,434 |
| 2020-04-17 | 252.00 | 256.00 | 248.00 | 251.00 | 20,350 |
| 2020-04-16 | 248.00 | 248.00 | 248.00 | 249.00 | 30,599 |
| 2020-04-15 | 254.00 | 254.00 | 242.00 | 249.00 | 32,246 |
| 2020-04-14 | 256.00 | 256.00 | 256.00 | 256.00 | 10,895 |
| 2020-04-09 | 256.00 | 260.00 | 254.00 | 256.00 | 15,391 |
| 2020-04-08 | 252.00 | 253.00 | 252.00 | 253.00 | 7,152 |
| 2020-04-07 | 250.00 | 258.00 | 248.00 | 244.00 | 33,003 |
| 2020-04-06 | 240.00 | 246.00 | 240.00 | 237.00 | 9,400 |
| 2020-04-03 | 238.00 | 238.00 | 238.00 | 238.00 | 3,610 |
| 2020-04-03 | 232.00 | 240.00 | 232.00 | 237.00 | 22,812 |
| 2020-04-02 | 236.00 | 240.00 | 236.00 | 238.00 | 34,397 |
| 2020-04-02 | 236.00 | 240.00 | 236.00 | 234.00 | 24,941 |
| 2020-04-01 | 228.00 | 228.00 | 228.00 | 234.00 | 30,246 |
| 2020-04-01 | 228.00 | 228.00 | 228.00 | 234.50 | 30,246 |
| 2020-03-31 | 235.00 | 236.00 | 235.00 | 227.00 | 51,307 |
| 2020-03-30 | 230.00 | 234.00 | 228.00 | 237.00 | 97,762 |
| 2020-03-27 | 245.00 | 250.00 | 236.00 | 249.00 | 42,663 |
| 2020-03-26 | 254.00 | 254.00 | 254.00 | 251.00 | 897 |
| 2020-03-25 | 254.00 | 255.00 | 248.00 | 244.00 | 31,314 |
| 2020-03-24 | 233.00 | 235.00 | 233.00 | 225.00 | 17,325 |
| 2020-03-23 | 234.00 | 234.00 | 224.00 | 230.50 | 10,062 |
| 2020-03-20 | 225.00 | 225.00 | 225.00 | 217.50 | 9,825 |
| 2020-03-19 | 225.00 | 225.00 | 214.00 | 221.50 | 37,067 |
| 2020-03-18 | 230.00 | 230.00 | 223.00 | 227.50 | 4,086 |
| 2020-03-17 | 229.00 | 229.00 | 219.00 | 231.00 | 14,815 |
| 2020-03-16 | 242.00 | 242.00 | 230.00 | 248.50 | 18,486 |
| 2020-03-13 | 246.00 | 248.00 | 241.00 | 240.50 | 11,455 |
| 2020-03-12 | 242.00 | 244.00 | 240.00 | 259.00 | 15,450 |
| 2020-03-11 | 259.50 | 259.50 | 259.50 | 259.50 | 5,000 |
| 2020-03-10 | 260.00 | 264.00 | 258.00 | 256.00 | 22,768 |
| 2020-03-09 | 272.00 | 272.00 | 248.00 | 278.00 | 29,659 |
| 2020-03-06 | 280.00 | 280.00 | 272.00 | 278.00 | 48,386 |
| 2020-03-05 | 286.00 | 286.00 | 282.00 | 287.00 | 22,173 |
| 2020-03-04 | 284.50 | 284.50 | 284.50 | 284.50 | 2,807 |
| 2020-03-03 | 286.00 | 289.00 | 285.00 | 280.50 | 11,078 |
| 2020-03-02 | 281.00 | 281.00 | 272.00 | 272.50 | 15,564 |
| 2020-02-28 | 271.00 | 271.00 | 271.00 | 282.50 | 6,216 |
| 2020-02-27 | 288.00 | 288.00 | 281.00 | 289.00 | 7,104 |
| 2020-02-26 | 286.00 | 290.00 | 285.00 | 294.00 | 40,596 |
| 2020-02-25 | 295.00 | 299.00 | 293.00 | 296.50 | 30,347 |
| 2020-02-24 | 301.00 | 301.00 | 294.00 | 305.00 | 10,136 |
| 2020-02-21 | 304.00 | 304.00 | 304.00 | 305.00 | 5,174 |
| 2020-02-20 | 307.00 | 308.00 | 307.00 | 307.00 | 14,512 |
| 2020-02-19 | 305.00 | 305.00 | 303.00 | 306.50 | 16,277 |
| 2020-02-18 | 305.50 | 305.50 | 305.00 | 305.00 | 16,448 |
| 2020-02-17 | 305.00 | 305.00 | 302.00 | 305.50 | 46,308 |
| 2020-02-14 | 303.00 | 308.00 | 303.00 | 305.50 | 17,285 |
| 2020-02-13 | 305.00 | 305.00 | 302.00 | 305.00 | 26,235 |
| 2020-02-12 | 306.00 | 306.00 | 304.00 | 306.00 | 5,582 |
| 2020-02-11 | 307.00 | 307.00 | 304.00 | 306.50 | 21,486 |
| 2020-02-10 | 309.00 | 309.00 | 302.00 | 304.00 | 36,970 |
| 2020-02-07 | 305.50 | 306.00 | 305.50 | 306.00 | 10,075 |
| 2020-02-06 | 303.00 | 303.00 | 303.00 | 305.50 | 11,962 |
| 2020-02-05 | 307.00 | 307.00 | 302.00 | 303.50 | 13,798 |
| 2020-02-04 | 305.00 | 305.00 | 305.00 | 304.00 | 2,674 |
| 2020-02-03 | 304.00 | 304.00 | 304.00 | 304.00 | 3,840 |
| 2020-01-31 | 308.00 | 308.00 | 305.50 | 305.50 | 27,042 |
| 2020-01-30 | 308.00 | 308.00 | 308.00 | 305.50 | 17,017 |
| 2020-01-29 | 303.00 | 308.00 | 303.00 | 305.00 | 42,117 |
| 2020-01-28 | 303.00 | 308.00 | 302.00 | 306.00 | 5,722 |
| 2020-01-27 | 306.00 | 306.00 | 303.00 | 306.50 | 23,444 |
| 2020-01-24 | 311.00 | 311.00 | 311.00 | 311.00 | 0 |
| 2020-01-23 | 309.00 | 309.00 | 309.00 | 311.00 | 4,800 |
| 2020-01-22 | 311.00 | 312.00 | 310.00 | 310.50 | 6,104 |
| 2020-01-21 | 312.50 | 312.50 | 312.00 | 312.00 | 5,294 |
| 2020-01-20 | 313.00 | 314.00 | 310.00 | 312.50 | 37,389 |
| 2020-01-17 | 308.00 | 311.00 | 308.00 | 311.00 | 7,515 |
| 2020-01-16 | 308.00 | 310.00 | 307.00 | 309.00 | 33,565 |
| 2020-01-15 | 309.00 | 311.00 | 308.00 | 309.50 | 19,629 |
| 2020-01-14 | 308.00 | 310.00 | 308.00 | 308.00 | 13,256 |
| 2020-01-13 | 305.00 | 309.00 | 299.00 | 306.50 | 24,643 |
| 2020-01-10 | 306.00 | 306.00 | 305.00 | 305.50 | 11,396 |
| 2020-01-09 | 306.00 | 308.00 | 306.00 | 307.00 | 32,970 |
| 2020-01-08 | 302.00 | 305.00 | 300.00 | 305.50 | 5,219 |
| 2020-01-07 | 305.00 | 306.00 | 305.00 | 306.00 | 0 |
| 2020-01-06 | 302.00 | 302.00 | 302.00 | 305.00 | 24,883 |
| 2020-01-03 | 304.00 | 310.00 | 302.00 | 305.00 | 31,061 |
| 2020-01-02 | 310.00 | 310.00 | 306.00 | 308.00 | 11,354 |
| 2019-12-31 | 310.00 | 310.00 | 310.00 | 307.50 | 1,000 |
| 2019-12-30 | 304.00 | 304.00 | 300.00 | 305.50 | 24,115 |
| 2019-12-27 | 305.00 | 305.00 | 305.00 | 306.50 | 4,000 |
| 2019-12-24 | 303.00 | 305.00 | 303.00 | 305.00 | 1,750 |
| 2019-12-23 | 303.00 | 304.00 | 303.00 | 302.00 | 5,329 |
| 2019-12-20 | 300.00 | 302.00 | 300.00 | 301.00 | 81,066 |
| 2019-12-19 | 303.00 | 303.00 | 303.00 | 301.50 | 7 |
| 2019-12-18 | 297.00 | 301.00 | 297.00 | 299.00 | 13,888 |
| 2019-12-17 | 297.00 | 297.00 | 297.00 | 297.50 | 5,241 |
| 2019-12-16 | 292.00 | 295.50 | 292.00 | 295.50 | 2,423 |
| 2019-12-13 | 293.00 | 293.00 | 292.00 | 294.00 | 9,103 |
| 2019-12-12 | 295.00 | 296.00 | 294.00 | 297.00 | 15,179 |
| 2019-12-11 | 293.00 | 294.00 | 293.00 | 294.00 | 29,419 |
| 2019-12-10 | 296.00 | 296.00 | 292.00 | 294.50 | 56,479 |
| 2019-12-09 | 294.00 | 295.00 | 294.00 | 294.50 | 5,786 |
| 2019-12-06 | 295.00 | 295.00 | 295.00 | 295.00 | 1,680 |
| 2019-12-05 | 293.00 | 293.00 | 292.00 | 293.50 | 44,916 |
| 2019-12-04 | 296.00 | 296.00 | 292.00 | 293.50 | 64,425 |
| 2019-12-03 | 297.00 | 297.00 | 295.00 | 296.00 | 49,832 |
| 2019-12-02 | 299.00 | 300.00 | 297.00 | 298.00 | 30,605 |
| 2019-11-29 | 298.00 | 298.00 | 298.00 | 297.50 | 40,819 |
| 2019-11-28 | 299.00 | 299.50 | 299.00 | 299.50 | 25,859 |
| 2019-11-27 | 300.00 | 300.00 | 299.00 | 298.00 | 19,404 |
| 2019-11-26 | 297.00 | 297.00 | 297.00 | 298.50 | 6,381 |
| 2019-11-25 | 296.00 | 299.00 | 296.00 | 297.50 | 76,686 |
| 2019-11-22 | 294.00 | 296.00 | 294.00 | 296.00 | 23,500 |
| 2019-11-21 | 294.00 | 294.00 | 292.00 | 294.00 | 47,685 |
| 2019-11-20 | 298.00 | 298.00 | 293.00 | 295.00 | 22,377 |
| 2019-11-19 | 298.00 | 298.00 | 298.00 | 299.00 | 32,530 |
| 2019-11-18 | 300.00 | 300.00 | 297.00 | 298.00 | 23,441 |
| 2019-11-15 | 302.00 | 303.00 | 302.00 | 303.00 | 1,500 |
| 2019-11-14 | 302.00 | 302.00 | 301.00 | 303.00 | 12,491 |
| 2019-11-13 | 301.00 | 303.00 | 301.00 | 303.00 | 25,234 |
| 2019-11-12 | 300.00 | 301.00 | 300.00 | 302.50 | 18,172 |
| 2019-11-11 | 301.00 | 301.00 | 300.00 | 300.50 | 26,992 |
| 2019-11-08 | 301.00 | 303.00 | 300.00 | 300.50 | 40,304 |
| 2019-11-07 | 300.00 | 302.00 | 300.00 | 301.50 | 32,194 |
| 2019-11-06 | 297.00 | 301.00 | 297.00 | 301.00 | 0 |
| 2019-11-05 | 297.00 | 297.00 | 297.00 | 300.00 | 28,355 |
| 2019-11-04 | 295.00 | 301.00 | 295.00 | 298.50 | 39,063 |
| 2019-11-01 | 299.00 | 299.00 | 295.00 | 297.00 | 5,451 |
| 2019-10-31 | 299.00 | 299.00 | 299.00 | 297.00 | 16,751 |
| 2019-10-30 | 299.00 | 305.00 | 297.00 | 302.50 | 2,011 |
| 2019-10-29 | 302.00 | 305.00 | 299.00 | 304.00 | 36,198 |
| 2019-10-28 | 302.00 | 302.00 | 301.00 | 304.00 | 34,648 |
| 2019-10-25 | 303.00 | 303.00 | 301.00 | 301.50 | 11,625 |
| 2019-10-24 | 304.00 | 305.00 | 304.00 | 305.00 | 0 |
| 2019-10-23 | 302.00 | 302.00 | 301.00 | 304.00 | 3,568 |
| 2019-10-22 | 302.00 | 302.00 | 301.00 | 303.50 | 4,551 |
| 2019-10-21 | 304.00 | 304.00 | 304.00 | 304.00 | 3,400 |
| 2019-10-18 | 303.50 | 304.00 | 303.50 | 304.00 | 9,759 |
| 2019-10-17 | 302.00 | 302.00 | 302.00 | 303.50 | 6,712 |
| 2019-10-16 | 302.00 | 302.00 | 300.00 | 304.00 | 26,105 |
| 2019-10-15 | 306.00 | 306.00 | 304.00 | 304.00 | 1,084 |
| 2019-10-14 | 306.00 | 306.00 | 306.00 | 304.00 | 1,163 |
| 2019-10-11 | 298.00 | 298.00 | 298.00 | 303.00 | 1,668 |
| 2019-10-10 | 298.00 | 302.00 | 298.00 | 302.00 | 1,265 |
| 2019-10-09 | 298.00 | 298.00 | 298.00 | 302.00 | 15,494 |
| 2019-10-08 | 298.00 | 298.00 | 298.00 | 300.00 | 489 |
| 2019-10-07 | 300.00 | 300.00 | 298.00 | 300.00 | 9,296 |
| 2019-10-04 | 305.00 | 305.00 | 305.00 | 302.50 | 10,017 |
| 2019-10-03 | 306.00 | 306.00 | 303.50 | 303.50 | 360 |
| 2019-10-02 | 307.50 | 307.50 | 307.50 | 307.50 | 112 |
| 2019-10-01 | 306.00 | 306.00 | 305.00 | 307.50 | 9,564 |
| 2019-09-30 | 307.00 | 309.00 | 305.00 | 307.50 | 41,756 |
| 2019-09-27 | 311.00 | 312.00 | 311.00 | 308.00 | 9 |
| 2019-09-26 | 306.00 | 306.00 | 306.00 | 308.50 | 4,293 |
| 2019-09-25 | 309.50 | 309.50 | 308.50 | 308.50 | 18,545 |
| 2019-09-24 | 310.00 | 310.00 | 307.00 | 309.50 | 17,320 |
| 2019-09-23 | 310.00 | 310.00 | 310.00 | 308.50 | 14 |
| 2019-09-20 | 304.00 | 310.00 | 304.00 | 307.00 | 9,337 |
| 2019-09-19 | 310.00 | 310.00 | 307.00 | 307.00 | 25,507 |
| 2019-09-18 | 310.00 | 310.00 | 310.00 | 306.50 | 15,246 |
| 2019-09-17 | 306.50 | 307.00 | 306.50 | 307.00 | 895 |
| 2019-09-16 | 307.00 | 307.00 | 306.50 | 306.50 | 1,813 |
| 2019-09-13 | 310.00 | 310.00 | 307.00 | 307.00 | 0 |
| 2019-09-12 | 309.00 | 310.00 | 309.00 | 306.50 | 3,769 |
| 2019-09-11 | 304.50 | 306.00 | 304.50 | 306.00 | 25,660 |
| 2019-09-10 | 303.00 | 303.00 | 303.00 | 304.50 | 6,411 |
| 2019-09-09 | 304.00 | 304.50 | 304.00 | 304.50 | 15,000 |
| 2019-09-06 | 302.00 | 304.00 | 302.00 | 304.00 | 10,400 |
| 2019-09-05 | 302.00 | 302.00 | 302.00 | 304.00 | 31,602 |
| 2019-09-04 | 304.00 | 304.00 | 304.00 | 303.00 | 12,307 |
| 2019-09-03 | 299.00 | 304.00 | 299.00 | 301.50 | 37,869 |
| 2019-09-02 | 297.00 | 303.00 | 297.00 | 300.50 | 11,044 |
| 2019-08-30 | 297.00 | 300.00 | 297.00 | 300.00 | 0 |
| 2019-08-29 | 297.00 | 300.00 | 297.00 | 300.00 | 989 |
| 2019-08-28 | 297.00 | 297.00 | 297.00 | 300.00 | 9,485 |
| 2019-08-27 | 305.00 | 305.00 | 301.00 | 301.00 | 1,581 |
| 2019-08-23 | 298.00 | 298.00 | 297.00 | 301.00 | 25,802 |
| 2019-08-22 | 301.00 | 305.00 | 297.00 | 301.00 | 12,041 |
| 2019-08-21 | 305.00 | 305.00 | 305.00 | 303.00 | 8,758 |
| 2019-08-20 | 301.00 | 305.00 | 300.00 | 301.00 | 19,561 |
| 2019-08-19 | 299.00 | 303.00 | 299.00 | 303.00 | 19,683 |
| 2019-08-16 | 292.00 | 299.00 | 292.00 | 297.00 | 41,809 |
| 2019-08-15 | 293.00 | 296.00 | 289.00 | 293.50 | 19,377 |
| 2019-08-14 | 297.00 | 300.00 | 290.00 | 296.50 | 24,939 |
| 2019-08-13 | 298.00 | 298.00 | 297.00 | 298.50 | 45,056 |
| 2019-08-12 | 303.00 | 303.00 | 303.00 | 301.50 | 4,550 |
| 2019-08-09 | 300.00 | 303.00 | 299.00 | 301.00 | 15,968 |
| 2019-08-08 | 301.00 | 302.00 | 301.00 | 302.00 | 344,316 |
| 2019-08-07 | 300.00 | 303.00 | 298.00 | 299.00 | 36,671 |
| 2019-08-06 | 301.00 | 303.00 | 300.00 | 300.50 | 10,816 |
| 2019-08-05 | 305.50 | 305.50 | 303.00 | 303.00 | 6,944 |
| 2019-08-02 | 311.00 | 311.00 | 305.50 | 305.50 | 5,450 |
| 2019-08-01 | 309.00 | 311.00 | 308.00 | 310.00 | 34,127 |
| 2019-07-31 | 309.00 | 311.00 | 307.00 | 310.00 | 27,429 |
| 2019-07-30 | 311.00 | 311.00 | 307.00 | 310.00 | 20,737 |
| 2019-07-29 | 310.00 | 311.00 | 310.00 | 311.50 | 36,267 |
| 2019-07-26 | 306.50 | 308.00 | 306.50 | 308.00 | 9,106 |
| 2019-07-25 | 305.50 | 306.50 | 305.50 | 306.50 | 19,951 |
| 2019-07-24 | 305.00 | 305.00 | 304.00 | 305.50 | 12,412 |
| 2019-07-23 | 304.00 | 305.00 | 303.00 | 306.50 | 59,042 |
| 2019-07-22 | 305.50 | 305.50 | 305.50 | 305.50 | 2,476 |
| 2019-07-19 | 306.50 | 306.50 | 305.50 | 305.50 | 7,000 |
| 2019-07-18 | 307.00 | 307.00 | 303.00 | 306.50 | 7,196 |
| 2019-07-17 | 306.00 | 306.00 | 302.00 | 306.00 | 14,155 |
| 2019-07-16 | 306.50 | 307.50 | 306.50 | 307.50 | 12,631 |
| 2019-07-15 | 305.00 | 308.00 | 305.00 | 306.50 | 16,335 |
| 2019-07-12 | 305.00 | 305.00 | 305.00 | 306.00 | 20,663 |
| 2019-07-11 | 305.00 | 308.00 | 304.00 | 306.50 | 20,101 |
| 2019-07-10 | 306.00 | 309.00 | 305.00 | 307.00 | 34,800 |
| 2019-07-09 | 307.00 | 307.50 | 307.00 | 307.50 | 3,540 |
| 2019-07-08 | 306.00 | 306.00 | 306.00 | 307.00 | 103,555 |
| 2019-07-05 | 306.00 | 311.00 | 305.00 | 309.50 | 41,068 |
| 2019-07-04 | 306.00 | 309.00 | 306.00 | 307.00 | 122,396 |
| 2019-07-03 | 307.00 | 307.50 | 307.00 | 307.50 | 2,998 |
| 2019-07-02 | 307.50 | 307.50 | 307.00 | 307.00 | 111 |
| 2019-07-01 | 306.00 | 310.00 | 306.00 | 307.50 | 29,835 |
| 2019-06-28 | 300.00 | 307.00 | 299.00 | 305.50 | 69,273 |
| 2019-06-27 | 298.50 | 298.50 | 298.50 | 298.50 | 11,900 |
| 2019-06-26 | 299.00 | 299.00 | 298.50 | 298.50 | 6,049 |
| 2019-06-25 | 299.00 | 300.00 | 296.00 | 298.00 | 4,113 |
| 2019-06-24 | 299.00 | 299.00 | 299.00 | 300.50 | 1,120 |
| 2019-06-21 | 301.00 | 301.00 | 301.00 | 299.50 | 56 |
| 2019-06-20 | 297.00 | 301.00 | 297.00 | 299.50 | 49,944 |
| 2019-06-19 | 296.00 | 298.00 | 296.00 | 299.50 | 1,989 |
| 2019-06-18 | 298.50 | 298.50 | 298.50 | 298.50 | 40,205 |
| 2019-06-17 | 295.00 | 295.00 | 295.00 | 298.50 | 5,447 |
| 2019-06-14 | 295.00 | 295.00 | 295.00 | 298.50 | 7,493 |
| 2019-06-13 | 300.00 | 301.00 | 300.00 | 298.50 | 14,695 |
| 2019-06-12 | 295.00 | 295.00 | 294.00 | 298.00 | 33,957 |
| 2019-06-11 | 296.00 | 296.00 | 296.00 | 300.00 | 45 |
| 2019-06-10 | 293.00 | 293.00 | 293.00 | 300.00 | 36,331 |
| 2019-06-07 | 293.00 | 295.00 | 293.00 | 295.00 | 54,297 |
| 2019-06-06 | 295.50 | 296.50 | 295.50 | 296.50 | 31,592 |
| 2019-06-05 | 297.00 | 297.00 | 297.00 | 295.50 | 45,494 |
| 2019-06-04 | 300.00 | 300.00 | 300.00 | 294.50 | 57,162 |
| 2019-06-03 | 293.00 | 294.00 | 293.00 | 294.00 | 6,567 |
| 2019-05-31 | 298.00 | 298.00 | 298.00 | 298.00 | 750 |
| 2019-05-30 | 295.00 | 298.00 | 295.00 | 298.00 | 10,229 |
| 2019-05-29 | 295.00 | 295.00 | 294.00 | 295.00 | 89,121 |
| 2019-05-28 | 300.00 | 300.00 | 297.50 | 297.50 | 2,095 |
| 2019-05-24 | 297.00 | 300.00 | 297.00 | 298.00 | 17,437 |
| 2019-05-23 | 294.00 | 295.00 | 294.00 | 295.50 | 23,883 |
| 2019-05-22 | 299.00 | 299.00 | 299.00 | 298.50 | 33,528 |
| 2019-05-21 | 296.00 | 296.00 | 296.00 | 298.00 | 62,220 |
| 2019-05-20 | 294.00 | 294.00 | 294.00 | 298.50 | 32,173 |
| 2019-05-17 | 296.00 | 296.00 | 296.00 | 298.00 | 21,969 |
| 2019-05-16 | 298.50 | 299.50 | 298.50 | 299.50 | 1,521 |
| 2019-05-15 | 295.00 | 295.00 | 293.00 | 298.50 | 17,796 |
| 2019-05-14 | 296.00 | 297.50 | 296.00 | 297.50 | 1,401 |
| 2019-05-13 | 299.00 | 299.00 | 296.00 | 296.00 | 0 |
| 2019-05-10 | 299.00 | 300.00 | 296.00 | 299.00 | 8,669 |
| 2019-05-09 | 302.00 | 302.00 | 297.00 | 297.00 | 49,883 |
| 2019-05-08 | 304.00 | 305.50 | 304.00 | 305.50 | 0 |
| 2019-05-07 | 302.00 | 302.00 | 302.00 | 304.00 | 8,872 |
| 2019-05-03 | 306.00 | 306.50 | 306.00 | 306.50 | 24,175 |
| 2019-05-02 | 310.00 | 310.00 | 309.00 | 306.00 | 38,845 |