Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-15 | 788.00 | 788.00 | 775.00 | 784.00 | 5,287,450 |
| 2026-04-14 | 761.00 | 768.00 | 755.50 | 756.00 | 2,405,212 |
| 2026-04-13 | 740.00 | 753.00 | 724.00 | 747.50 | 3,495,451 |
| 2026-04-10 | 760.00 | 768.00 | 751.50 | 764.00 | 7,619,313 |
| 2026-04-09 | 758.00 | 765.50 | 743.00 | 761.50 | 5,195,825 |
| 2026-04-08 | 789.00 | 789.00 | 740.00 | 740.00 | 10,004,202 |
| 2026-04-07 | 690.00 | 700.50 | 657.00 | 666.50 | 8,655,987 |
| 2026-04-06 | 662.20 | 662.20 | 662.20 | 662.20 | 0 |
| 2026-04-03 | 662.20 | 662.20 | 662.20 | 662.20 | 0 |
| 2026-04-02 | 665.00 | 677.10 | 640.00 | 662.20 | 2,525,815 |
| 2026-04-01 | 671.00 | 684.40 | 659.00 | 675.30 | 3,913,196 |
| 2026-03-31 | 582.70 | 596.50 | 576.60 | 591.40 | 2,327,831 |
| 2026-03-30 | 552.40 | 566.80 | 541.00 | 564.40 | 2,639,638 |
| 2026-03-27 | 526.90 | 526.90 | 495.50 | 511.00 | 1,595,585 |
| 2026-03-26 | 525.00 | 525.00 | 499.55 | 506.50 | 1,171,592 |
| 2026-03-25 | 540.00 | 550.90 | 525.60 | 533.00 | 2,239,541 |
| 2026-03-24 | 499.80 | 500.90 | 483.20 | 500.80 | 1,423,798 |
| 2026-03-23 | 460.05 | 530.00 | 426.00 | 499.80 | 5,213,525 |
| 2026-03-20 | 539.20 | 551.80 | 495.00 | 507.00 | 5,462,164 |
| 2026-03-19 | 572.90 | 572.90 | 529.00 | 533.00 | 3,826,327 |
| 2026-03-18 | 658.00 | 658.00 | 607.40 | 613.00 | 1,644,065 |
| 2026-03-17 | 629.00 | 654.00 | 629.00 | 649.00 | 2,457,825 |
| 2026-03-16 | 598.00 | 611.80 | 594.80 | 604.70 | 1,936,341 |
| 2026-03-13 | 616.00 | 616.00 | 595.70 | 600.90 | 1,652,561 |
| 2026-03-12 | 650.70 | 650.70 | 621.00 | 623.00 | 558,503 |
| 2026-03-11 | 660.00 | 660.00 | 635.00 | 638.80 | 507,428 |
| 2026-03-10 | 650.00 | 658.80 | 642.80 | 652.00 | 1,115,146 |
| 2026-03-09 | 630.00 | 641.00 | 615.20 | 636.40 | 1,627,291 |
| 2026-03-06 | 660.00 | 671.00 | 647.00 | 662.00 | 2,550,115 |
| 2026-03-05 | 700.00 | 705.90 | 670.00 | 670.00 | 1,220,178 |
| 2026-03-04 | 687.00 | 715.30 | 685.00 | 698.90 | 1,755,241 |
| 2026-03-03 | 722.90 | 722.90 | 655.10 | 669.60 | 3,463,046 |
| 2026-03-02 | 751.00 | 760.20 | 730.00 | 735.80 | 2,787,785 |
| 2026-02-27 | 718.10 | 730.70 | 714.60 | 730.00 | 5,559,369 |
| 2026-02-26 | 705.50 | 705.60 | 691.50 | 702.60 | 2,262,471 |
| 2026-02-25 | 705.00 | 708.00 | 699.20 | 702.20 | 1,053,853 |
| 2026-02-24 | 699.00 | 706.90 | 683.20 | 705.00 | 1,492,839 |
| 2026-02-23 | 716.00 | 716.00 | 703.40 | 712.20 | 3,513,505 |
| 2026-02-20 | 675.00 | 684.00 | 671.20 | 677.80 | 1,588,190 |
| 2026-02-19 | 665.00 | 674.90 | 653.00 | 672.60 | 1,048,435 |
| 2026-02-18 | 645.00 | 663.90 | 635.00 | 662.50 | 1,228,087 |
| 2026-02-17 | 647.00 | 647.00 | 620.80 | 640.00 | 1,635,895 |
| 2026-02-16 | 645.00 | 660.00 | 644.70 | 659.50 | 1,090,673 |
| 2026-02-13 | 652.90 | 663.00 | 639.80 | 657.30 | 1,989,016 |
| 2026-02-12 | 678.00 | 683.90 | 649.30 | 652.00 | 1,269,646 |
| 2026-02-11 | 679.20 | 690.00 | 668.00 | 678.40 | 1,287,979 |
| 2026-02-10 | 652.80 | 674.20 | 651.00 | 670.20 | 1,180,676 |
| 2026-02-09 | 637.10 | 659.90 | 637.10 | 659.10 | 1,641,816 |
| 2026-02-06 | 609.90 | 634.90 | 600.30 | 628.10 | 2,414,135 |
| 2026-02-05 | 646.00 | 655.00 | 628.50 | 634.90 | 2,666,003 |
| 2026-02-04 | 680.00 | 685.70 | 652.10 | 652.10 | 2,039,612 |
| 2026-02-03 | 650.00 | 669.60 | 650.00 | 665.00 | 4,393,467 |
| 2026-02-02 | 606.00 | 634.50 | 586.80 | 629.90 | 6,113,508 |
| 2026-01-30 | 656.00 | 660.00 | 619.90 | 630.00 | 6,945,833 |
| 2026-01-29 | 700.00 | 705.00 | 654.90 | 667.90 | 3,194,052 |
| 2026-01-28 | 703.00 | 706.00 | 675.60 | 690.30 | 3,122,634 |
| 2026-01-27 | 705.40 | 705.60 | 680.00 | 690.00 | 3,500,117 |
| 2026-01-26 | 707.30 | 719.00 | 696.60 | 716.00 | 2,366,721 |
| 2026-01-23 | 708.00 | 714.00 | 685.50 | 695.20 | 3,564,467 |
| 2026-01-22 | 660.00 | 680.70 | 635.00 | 680.70 | 1,840,986 |
| 2026-01-21 | 677.20 | 685.00 | 667.50 | 667.50 | 2,666,747 |
| 2026-01-20 | 640.00 | 658.90 | 635.40 | 658.90 | 2,077,196 |
| 2026-01-19 | 640.00 | 641.60 | 631.50 | 636.30 | 1,285,011 |
| 2026-01-16 | 632.00 | 639.50 | 623.40 | 625.70 | 2,973,740 |
| 2026-01-15 | 626.90 | 632.70 | 618.00 | 632.70 | 2,101,004 |
| 2026-01-14 | 628.00 | 631.70 | 613.00 | 621.80 | 2,436,131 |
| 2026-01-13 | 623.00 | 630.00 | 609.10 | 627.50 | 2,797,167 |
| 2026-01-12 | 590.00 | 605.50 | 589.40 | 597.00 | 3,015,726 |
| 2026-01-09 | 571.50 | 578.90 | 565.70 | 569.00 | 3,383,793 |
| 2026-01-08 | 563.00 | 571.00 | 558.00 | 566.60 | 1,774,231 |
| 2026-01-07 | 561.60 | 580.80 | 558.30 | 559.00 | 3,506,118 |
| 2026-01-06 | 531.00 | 544.90 | 529.10 | 538.20 | 2,905,871 |
| 2026-01-05 | 524.00 | 530.00 | 517.00 | 524.00 | 2,470,238 |
| 2026-01-02 | 519.40 | 525.00 | 505.50 | 505.50 | 1,439,062 |
| 2026-01-01 | 521.30 | 521.30 | 521.30 | 521.30 | 0 |
| 2025-12-31 | 515.00 | 523.70 | 514.40 | 521.30 | 422,629 |
| 2025-12-30 | 514.00 | 526.00 | 507.00 | 522.10 | 3,468,558 |
| 2025-12-29 | 523.40 | 523.40 | 492.05 | 492.85 | 1,990,359 |
| 2025-12-26 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2025-12-25 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2025-12-24 | 511.00 | 525.00 | 511.00 | 525.00 | 2,352,813 |
| 2025-12-23 | 526.10 | 530.00 | 503.40 | 512.70 | 2,962,736 |
| 2025-12-22 | 530.50 | 535.80 | 502.10 | 516.30 | 3,664,333 |
| 2025-12-19 | 515.00 | 520.00 | 504.50 | 507.40 | 3,811,631 |
| 2025-12-18 | 480.00 | 493.95 | 475.00 | 493.90 | 2,086,097 |
| 2025-12-17 | 475.00 | 480.00 | 470.00 | 474.00 | 2,243,478 |
| 2025-12-16 | 452.45 | 462.00 | 449.00 | 462.00 | 1,679,868 |
| 2025-12-15 | 462.30 | 463.00 | 451.15 | 454.00 | 1,458,903 |
| 2025-12-12 | 461.00 | 469.15 | 456.53 | 463.80 | 3,138,328 |
| 2025-12-11 | 425.00 | 455.00 | 423.10 | 445.50 | 4,009,760 |
| 2025-12-10 | 412.00 | 424.95 | 409.00 | 420.00 | 27,677,024 |
| 2025-12-09 | 405.00 | 408.00 | 397.35 | 400.00 | 1,075,367 |
| 2025-12-08 | 410.00 | 412.00 | 405.00 | 408.00 | 1,463,138 |
| 2025-12-05 | 410.00 | 412.50 | 407.50 | 410.00 | 1,002,459 |
| 2025-12-04 | 402.50 | 403.85 | 398.50 | 403.85 | 455,236 |
| 2025-12-03 | 406.05 | 410.00 | 405.00 | 410.00 | 2,388,311 |
| 2025-12-02 | 401.00 | 404.50 | 397.50 | 398.00 | 1,551,429 |
| 2025-12-01 | 403.50 | 407.50 | 399.50 | 399.50 | 1,268,535 |
| 2025-11-28 | 370.00 | 377.00 | 372.00 | 377.00 | 637,193 |
| 2025-11-27 | 360.00 | 375.00 | 373.00 | 373.00 | 1,668,201 |
| 2025-11-26 | 362.50 | 365.00 | 360.00 | 362.50 | 1,207,593 |
| 2025-11-25 | 382.50 | 375.00 | 371.00 | 373.00 | 4,232,874 |
| 2025-11-24 | 370.00 | 362.65 | 362.65 | 362.65 | 4,889,496 |
| 2025-11-21 | 372.50 | 375.00 | 362.00 | 375.00 | 594,923 |
| 2025-11-20 | 383.00 | 385.00 | 375.40 | 375.40 | 982,170 |
| 2025-11-19 | 367.50 | 377.00 | 375.00 | 377.00 | 1,430,883 |
| 2025-11-18 | 360.00 | 370.00 | 370.00 | 370.00 | 1,682,670 |
| 2025-11-17 | 376.00 | 379.00 | 372.50 | 379.00 | 1,474,680 |
| 2025-11-14 | 380.00 | 397.50 | 368.85 | 368.85 | 3,386,728 |
| 2025-11-13 | 400.00 | 407.50 | 397.80 | 397.80 | 1,314,865 |
| 2025-11-12 | 396.00 | 407.00 | 392.50 | 407.00 | 1,452,824 |
| 2025-11-11 | 396.00 | 400.00 | 392.50 | 397.25 | 3,946,639 |
| 2025-11-10 | 395.00 | 395.00 | 385.00 | 394.00 | 1,673,433 |
| 2025-11-07 | 370.00 | 375.00 | 365.00 | 369.00 | 674,869 |
| 2025-11-06 | 365.00 | 370.00 | 360.00 | 370.00 | 2,533,156 |
| 2025-11-05 | 353.00 | 357.50 | 335.00 | 335.00 | 2,321,005 |
| 2025-11-04 | 360.00 | 362.50 | 348.95 | 348.95 | 1,084,229 |
| 2025-11-03 | 357.50 | 373.00 | 355.00 | 373.00 | 716,926 |
| 2025-10-31 | 352.50 | 367.50 | 367.50 | 367.50 | 1,695,847 |
| 2025-10-30 | 352.50 | 355.00 | 347.50 | 355.00 | 735,846 |
| 2025-10-29 | 337.50 | 362.50 | 354.00 | 354.00 | 1,783,699 |
| 2025-10-28 | 345.00 | 333.00 | 322.50 | 333.00 | 3,114,744 |
| 2025-10-27 | 375.00 | 375.00 | 346.00 | 346.00 | 2,071,156 |
| 2025-10-24 | 375.00 | 390.00 | 367.50 | 373.75 | 2,330,916 |
| 2025-10-23 | 373.00 | 392.50 | 372.50 | 390.00 | 1,648,047 |
| 2025-10-22 | 375.00 | 385.00 | 370.00 | 375.00 | 2,510,928 |
| 2025-10-21 | 405.00 | 405.00 | 372.50 | 372.50 | 3,142,328 |
| 2025-10-20 | 415.00 | 415.00 | 397.50 | 400.00 | 2,358,208 |
| 2025-10-17 | 425.00 | 430.00 | 418.00 | 418.00 | 4,231,528 |
| 2025-10-16 | 421.50 | 427.85 | 421.50 | 427.85 | 1,727,256 |
| 2025-10-15 | 415.00 | 422.50 | 417.50 | 420.00 | 2,261,840 |
| 2025-10-14 | 417.00 | 417.50 | 412.50 | 415.00 | 2,247,852 |
| 2025-10-13 | 395.00 | 405.00 | 395.00 | 405.00 | 1,615,162 |
| 2025-10-10 | 392.50 | 395.00 | 388.50 | 393.00 | 4,136,971 |
| 2025-10-09 | 403.25 | 404.25 | 401.00 | 401.00 | 1,436,658 |
| 2025-10-08 | 400.00 | 401.00 | 397.50 | 401.00 | 1,351,038 |
| 2025-10-07 | 398.00 | 399.00 | 395.00 | 397.50 | 2,758,911 |
| 2025-10-06 | 358.20 | 377.50 | 358.20 | 374.00 | 1,696,389 |
| 2025-10-03 | 357.50 | 365.00 | 357.50 | 365.00 | 1,309,338 |
| 2025-10-02 | 357.50 | 362.50 | 356.00 | 356.00 | 1,621,169 |
| 2025-10-01 | 357.50 | 360.00 | 357.50 | 360.00 | 1,176,036 |
| 2025-09-30 | 362.00 | 362.50 | 352.50 | 355.00 | 2,041,314 |
| 2025-09-29 | 345.00 | 360.00 | 345.00 | 360.00 | 1,256,785 |
| 2025-09-26 | 335.00 | 345.00 | 332.50 | 345.00 | 1,807,958 |
| 2025-09-25 | 345.00 | 342.50 | 332.00 | 332.00 | 3,160,103 |
| 2025-09-24 | 352.00 | 355.00 | 342.00 | 342.00 | 1,641,359 |
| 2025-09-23 | 357.00 | 360.00 | 347.50 | 356.00 | 2,187,269 |
| 2025-09-22 | 340.00 | 342.50 | 335.00 | 340.00 | 1,883,662 |
| 2025-09-19 | 307.50 | 313.30 | 307.50 | 313.30 | 2,525,170 |
| 2025-09-18 | 300.00 | 306.00 | 302.50 | 306.00 | 1,291,971 |
| 2025-09-17 | 302.50 | 301.50 | 297.50 | 299.00 | 824,127 |
| 2025-09-16 | 297.50 | 307.50 | 302.50 | 305.00 | 846,823 |
| 2025-09-15 | 299.95 | 299.95 | 292.50 | 297.00 | 513,434 |
| 2025-09-12 | 305.00 | 305.00 | 295.00 | 295.00 | 688,472 |
| 2025-09-11 | 290.00 | 305.00 | 290.00 | 305.00 | 679,990 |
| 2025-09-10 | 302.50 | 297.50 | 292.50 | 295.00 | 608,756 |
| 2025-09-09 | 306.00 | 307.50 | 300.00 | 301.95 | 1,173,989 |
| 2025-09-08 | 309.00 | 320.00 | 307.00 | 307.00 | 973,493 |
| 2025-09-05 | 297.50 | 309.00 | 302.50 | 309.00 | 1,759,179 |
| 2025-09-04 | 300.00 | 298.00 | 287.50 | 298.00 | 1,162,137 |
| 2025-09-03 | 300.00 | 305.00 | 297.50 | 302.00 | 1,479,792 |
| 2025-09-02 | 288.00 | 301.00 | 285.00 | 301.00 | 995,615 |
| 2025-09-01 | 278.00 | 294.80 | 272.50 | 294.80 | 1,715,192 |
| 2025-08-29 | 260.00 | 266.00 | 260.00 | 266.00 | 978,003 |
| 2025-08-28 | 266.00 | 267.50 | 256.00 | 256.00 | 632,930 |
| 2025-08-27 | 260.00 | 271.35 | 260.00 | 271.35 | 777,069 |
| 2025-08-26 | 264.00 | 264.00 | 257.50 | 262.00 | 1,626,909 |
| 2025-08-25 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2025-08-22 | 265.00 | 265.00 | 260.00 | 265.00 | 1,222,278 |
| 2025-08-21 | 267.50 | 266.00 | 265.00 | 266.00 | 749,898 |
| 2025-08-20 | 265.00 | 265.00 | 262.50 | 265.00 | 1,717,379 |
| 2025-08-19 | 260.00 | 267.00 | 257.50 | 267.00 | 896,783 |
| 2025-08-18 | 252.50 | 260.00 | 248.00 | 260.00 | 1,010,764 |
| 2025-08-15 | 265.00 | 265.00 | 255.00 | 255.00 | 766,349 |
| 2025-08-14 | 239.75 | 260.00 | 239.75 | 260.00 | 1,428,580 |
| 2025-08-13 | 232.50 | 242.50 | 237.50 | 240.00 | 1,776,382 |
| 2025-08-12 | 240.00 | 245.00 | 232.50 | 235.00 | 2,235,117 |
| 2025-08-11 | 250.00 | 250.00 | 237.50 | 241.00 | 3,063,124 |
| 2025-08-08 | 242.00 | 249.00 | 240.00 | 249.00 | 1,370,825 |
| 2025-08-07 | 251.00 | 252.50 | 240.00 | 240.00 | 2,041,845 |
| 2025-08-06 | 257.50 | 261.00 | 255.00 | 255.00 | 1,635,072 |
| 2025-08-05 | 262.00 | 262.50 | 252.00 | 255.00 | 1,306,147 |
| 2025-08-04 | 260.00 | 261.00 | 252.50 | 261.00 | 1,501,087 |
| 2025-08-01 | 242.50 | 262.00 | 247.00 | 262.00 | 2,970,581 |
| 2025-07-31 | 256.00 | 257.50 | 232.50 | 242.00 | 5,621,604 |
| 2025-07-30 | 260.00 | 266.00 | 257.50 | 260.00 | 2,938,167 |
| 2025-07-29 | 290.00 | 270.00 | 255.00 | 255.00 | 9,099,222 |
| 2025-07-28 | 330.00 | 332.50 | 327.50 | 330.00 | 1,626,508 |
| 2025-07-25 | 340.00 | 337.50 | 332.00 | 332.00 | 1,293,449 |
| 2025-07-24 | 337.50 | 342.50 | 335.00 | 336.00 | 1,164,115 |
| 2025-07-23 | 335.00 | 347.00 | 337.50 | 340.00 | 1,654,508 |
| 2025-07-22 | 327.50 | 335.00 | 330.00 | 335.00 | 1,703,242 |
| 2025-07-21 | 320.00 | 328.00 | 322.50 | 325.00 | 1,039,670 |
| 2025-07-18 | 320.00 | 322.00 | 317.50 | 322.00 | 564,314 |
| 2025-07-17 | 322.50 | 322.00 | 317.50 | 322.00 | 961,693 |
| 2025-07-16 | 330.00 | 335.00 | 322.50 | 325.00 | 871,169 |
| 2025-07-15 | 332.50 | 340.00 | 333.00 | 333.00 | 2,023,941 |
| 2025-07-14 | 322.50 | 335.00 | 325.00 | 335.00 | 1,830,567 |
| 2025-07-11 | 310.00 | 322.00 | 322.00 | 322.00 | 2,438,513 |
| 2025-07-10 | 305.00 | 315.00 | 305.00 | 311.00 | 3,213,690 |
| 2025-07-09 | 310.00 | 310.00 | 305.00 | 305.00 | 2,275,285 |
| 2025-07-08 | 310.00 | 317.50 | 307.50 | 315.00 | 3,437,592 |
| 2025-07-07 | 326.00 | 327.50 | 312.50 | 317.00 | 1,700,479 |
| 2025-07-04 | 326.00 | 330.00 | 326.00 | 327.00 | 1,248,856 |
| 2025-07-03 | 330.00 | 333.00 | 327.50 | 332.00 | 3,465,092 |
| 2025-07-02 | 330.00 | 330.00 | 325.00 | 330.00 | 4,476,895 |
| 2025-07-01 | 328.00 | 332.00 | 324.00 | 332.00 | 4,324,033 |
| 2025-06-30 | 323.00 | 330.00 | 320.00 | 330.00 | 4,231,729 |
| 2025-06-27 | 345.00 | 345.00 | 322.50 | 329.00 | 3,883,337 |
| 2025-06-26 | 311.00 | 361.00 | 311.00 | 361.00 | 3,907,856 |
| 2025-06-25 | 342.50 | 340.00 | 322.50 | 334.70 | 3,022,773 |
| 2025-06-24 | 330.00 | 363.05 | 302.50 | 363.05 | 4,502,874 |
| 2025-06-23 | 327.50 | 350.00 | 350.00 | 350.00 | 647,525 |
| 2025-06-20 | 15.60 | 15.60 | 15.60 | 15.60 | 0 |
| 2025-06-19 | 16.10 | 16.40 | 15.60 | 15.60 | 64,844,644 |
| 2025-06-18 | 17.00 | 17.00 | 16.40 | 16.40 | 44,028,081 |
| 2025-06-17 | 17.28 | 17.40 | 17.00 | 17.00 | 62,714,371 |
| 2025-06-16 | 17.10 | 17.28 | 16.70 | 17.28 | 98,262,138 |
| 2025-06-13 | 16.70 | 17.75 | 16.44 | 17.32 | 105,338,523 |
| 2025-06-12 | 16.60 | 16.80 | 16.30 | 16.50 | 49,373,254 |
| 2025-06-11 | 15.70 | 17.00 | 15.65 | 16.60 | 80,333,998 |
| 2025-06-10 | 14.62 | 15.70 | 14.55 | 15.70 | 84,810,721 |
| 2025-06-09 | 14.72 | 14.75 | 14.50 | 14.60 | 27,851,587 |
| 2025-06-06 | 14.60 | 14.66 | 14.35 | 14.66 | 62,185,644 |
| 2025-06-05 | 14.80 | 14.80 | 14.45 | 14.50 | 39,534,884 |
| 2025-06-04 | 14.48 | 14.65 | 14.30 | 14.60 | 53,957,431 |
| 2025-06-03 | 14.00 | 14.40 | 13.85 | 14.40 | 30,585,083 |
| 2025-06-02 | 14.30 | 14.00 | 13.70 | 14.00 | 59,389,675 |
| 2025-05-30 | 14.40 | 14.85 | 14.20 | 14.20 | 47,867,546 |
| 2025-05-29 | 14.65 | 14.56 | 14.35 | 14.56 | 47,468,417 |
| 2025-05-28 | 13.90 | 14.70 | 13.90 | 14.70 | 77,020,214 |
| 2025-05-27 | 13.50 | 13.74 | 13.45 | 13.74 | 45,887,277 |
| 2025-05-26 | 13.60 | 13.60 | 13.60 | 13.60 | 0 |
| 2025-05-23 | 13.30 | 13.75 | 13.15 | 13.60 | 57,131,723 |
| 2025-05-22 | 12.92 | 13.20 | 12.75 | 13.20 | 54,030,806 |
| 2025-05-21 | 12.50 | 12.80 | 12.30 | 12.80 | 64,944,591 |
| 2025-05-20 | 12.10 | 12.30 | 11.75 | 12.10 | 32,968,385 |
| 2025-05-19 | 11.98 | 12.40 | 11.70 | 12.06 | 126,586,546 |
| 2025-05-16 | 12.40 | 12.40 | 11.75 | 11.78 | 55,208,993 |
| 2025-05-15 | 12.20 | 12.30 | 11.50 | 12.18 | 77,522,064 |
| 2025-05-14 | 12.60 | 12.70 | 12.20 | 12.20 | 34,978,795 |
| 2025-05-13 | 12.50 | 12.58 | 12.15 | 12.58 | 84,000,320 |
| 2025-05-12 | 13.80 | 13.90 | 12.50 | 12.50 | 97,728,187 |
| 2025-05-09 | 13.70 | 13.80 | 13.45 | 13.80 | 80,626,891 |
| 2025-05-08 | 14.00 | 14.00 | 13.45 | 13.66 | 72,541,529 |
| 2025-05-07 | 14.74 | 15.05 | 13.80 | 13.80 | 139,854,713 |
| 2025-05-06 | 13.75 | 14.60 | 14.35 | 14.60 | 77,299,749 |
| 2025-05-05 | 13.76 | 13.76 | 13.76 | 13.76 | 0 |
| 2025-05-02 | 13.30 | 13.76 | 13.30 | 13.76 | 69,233,274 |
| 2025-05-01 | 13.16 | 13.24 | 13.10 | 13.24 | 69,370,670 |
| 2025-04-30 | 12.68 | 13.65 | 12.60 | 13.30 | 97,784,430 |
| 2025-04-29 | 13.00 | 13.05 | 12.50 | 12.50 | 50,661,314 |
| 2025-04-28 | 12.90 | 13.00 | 12.60 | 13.00 | 62,787,166 |
| 2025-04-25 | 13.06 | 13.06 | 12.65 | 12.90 | 66,468,787 |
| 2025-04-24 | 13.90 | 14.25 | 12.90 | 13.06 | 124,791,235 |
| 2025-04-23 | 14.58 | 14.75 | 13.60 | 13.98 | 122,661,401 |
| 2025-04-22 | 15.30 | 15.95 | 14.60 | 14.60 | 138,486,411 |
| 2025-04-21 | 14.48 | 14.48 | 14.48 | 14.48 | 0 |
| 2025-04-18 | 14.48 | 14.48 | 14.48 | 14.48 | 0 |
| 2025-04-17 | 14.62 | 14.85 | 14.15 | 14.48 | 74,344,349 |
| 2025-04-16 | 13.80 | 14.62 | 13.45 | 14.62 | 112,327,477 |
| 2025-04-15 | 14.14 | 14.50 | 13.36 | 13.36 | 84,847,782 |
| 2025-04-14 | 14.00 | 14.36 | 13.80 | 13.80 | 124,608,350 |
| 2025-04-11 | 12.20 | 13.70 | 12.20 | 13.60 | 219,087,642 |
| 2025-04-10 | 10.40 | 12.00 | 10.30 | 12.00 | 125,453,887 |
| 2025-04-09 | 10.60 | 10.60 | 10.20 | 10.20 | 88,075,241 |
| 2025-04-08 | 10.58 | 11.16 | 10.55 | 10.70 | 71,237,953 |
| 2025-04-07 | 11.00 | 11.30 | 10.35 | 10.54 | 141,459,837 |
| 2025-04-04 | 12.50 | 12.50 | 11.60 | 11.60 | 84,414,659 |
| 2025-04-03 | 12.10 | 12.60 | 11.80 | 12.40 | 112,859,764 |
| 2025-04-02 | 13.00 | 13.10 | 12.25 | 12.30 | 88,173,759 |
| 2025-04-01 | 12.10 | 12.92 | 11.90 | 12.92 | 57,347,257 |
| 2025-03-31 | 13.50 | 13.50 | 11.90 | 11.98 | 221,338,555 |
| 2025-03-28 | 11.80 | 13.20 | 11.55 | 13.20 | 151,294,920 |
| 2025-03-27 | 11.05 | 11.50 | 11.25 | 11.50 | 53,685,420 |
| 2025-03-26 | 10.90 | 11.10 | 10.90 | 11.00 | 57,650,116 |
| 2025-03-25 | 10.70 | 11.05 | 10.70 | 10.86 | 41,948,413 |
| 2025-03-24 | 10.86 | 11.02 | 10.80 | 10.80 | 65,349,700 |
| 2025-03-21 | 10.96 | 11.10 | 10.60 | 10.60 | 158,509,313 |
| 2025-03-20 | 10.70 | 11.30 | 10.70 | 10.96 | 121,775,137 |
| 2025-03-19 | 10.54 | 10.80 | 10.40 | 10.74 | 72,055,412 |
| 2025-03-18 | 10.00 | 10.65 | 9.95 | 10.34 | 119,242,653 |
| 2025-03-17 | 9.55 | 9.80 | 9.48 | 9.56 | 58,419,772 |
| 2025-03-14 | 9.45 | 9.75 | 9.45 | 9.49 | 75,756,498 |
| 2025-03-13 | 8.85 | 9.50 | 9.03 | 9.50 | 66,410,785 |
| 2025-03-12 | 9.03 | 9.03 | 8.84 | 8.84 | 42,884,474 |
| 2025-03-11 | 8.92 | 9.00 | 8.92 | 9.00 | 87,505,596 |
| 2025-03-10 | 9.10 | 9.20 | 8.95 | 9.00 | 46,117,501 |
| 2025-03-07 | 9.05 | 9.33 | 9.10 | 9.25 | 22,855,727 |
| 2025-03-06 | 9.20 | 9.55 | 9.03 | 9.10 | 51,504,981 |
| 2025-03-05 | 8.88 | 9.40 | 9.20 | 9.20 | 96,413,714 |
| 2025-03-04 | 8.65 | 8.85 | 8.70 | 8.85 | 51,453,358 |
| 2025-03-03 | 8.30 | 8.60 | 8.30 | 8.44 | 57,922,676 |
| 2025-02-28 | 8.00 | 8.40 | 7.85 | 8.40 | 101,863,442 |
| 2025-02-27 | 7.94 | 7.95 | 7.75 | 7.95 | 29,862,163 |
| 2025-02-26 | 8.05 | 8.10 | 7.94 | 7.94 | 36,479,714 |
| 2025-02-25 | 8.30 | 8.38 | 8.10 | 8.10 | 23,657,184 |
| 2025-02-24 | 8.70 | 8.75 | 8.28 | 8.28 | 43,728,126 |
| 2025-02-21 | 8.63 | 8.73 | 8.45 | 8.60 | 39,122,336 |
| 2025-02-20 | 8.40 | 9.00 | 8.60 | 8.60 | 63,419,582 |
| 2025-02-19 | 8.20 | 8.30 | 8.18 | 8.20 | 19,673,478 |
| 2025-02-18 | 8.33 | 8.33 | 8.18 | 8.20 | 24,359,190 |
| 2025-02-17 | 8.45 | 8.35 | 8.15 | 8.24 | 26,283,208 |
| 2025-02-14 | 8.35 | 8.78 | 8.43 | 8.43 | 71,748,584 |
| 2025-02-13 | 8.50 | 8.58 | 8.28 | 8.28 | 38,854,093 |
| 2025-02-12 | 8.80 | 8.80 | 8.25 | 8.45 | 74,972,153 |
| 2025-02-11 | 9.58 | 9.68 | 8.76 | 8.76 | 64,733,978 |
| 2025-02-10 | 8.52 | 9.55 | 8.52 | 9.35 | 114,400,964 |
| 2025-02-07 | 8.30 | 8.55 | 8.20 | 8.36 | 53,376,825 |
| 2025-02-06 | 8.20 | 8.30 | 8.00 | 8.20 | 61,360,873 |
| 2025-02-05 | 7.80 | 8.10 | 7.65 | 8.10 | 90,510,229 |
| 2025-02-04 | 8.05 | 8.10 | 7.65 | 7.65 | 75,080,296 |
| 2025-02-03 | 7.60 | 8.10 | 7.95 | 8.10 | 138,277,553 |
| 2025-01-31 | 7.45 | 7.68 | 7.53 | 7.60 | 57,555,707 |
| 2025-01-30 | 7.38 | 7.55 | 7.38 | 7.48 | 57,478,363 |
| 2025-01-29 | 7.24 | 7.35 | 7.20 | 7.35 | 21,823,440 |
| 2025-01-28 | 7.33 | 7.33 | 7.16 | 7.25 | 28,383,729 |
| 2025-01-27 | 7.06 | 7.20 | 7.06 | 7.20 | 35,879,499 |
| 2025-01-24 | 7.24 | 7.35 | 7.14 | 7.14 | 43,020,349 |
| 2025-01-23 | 7.40 | 7.63 | 7.20 | 7.37 | 61,164,394 |
| 2025-01-22 | 6.15 | 7.40 | 6.15 | 7.40 | 107,507,544 |
| 2025-01-21 | 6.00 | 6.05 | 5.93 | 6.05 | 94,064,059 |
| 2025-01-20 | 6.30 | 6.13 | 6.00 | 6.00 | 34,326,726 |
| 2025-01-17 | 6.35 | 6.35 | 6.26 | 6.26 | 32,816,580 |
| 2025-01-16 | 6.34 | 6.34 | 6.30 | 6.34 | 44,971,649 |
| 2025-01-15 | 6.38 | 6.35 | 6.28 | 6.35 | 26,408,210 |
| 2025-01-14 | 6.33 | 6.35 | 6.33 | 6.35 | 63,745,459 |
| 2025-01-13 | 6.35 | 6.35 | 6.33 | 6.33 | 11,195,979 |
| 2025-01-10 | 6.33 | 6.35 | 6.30 | 6.35 | 34,249,232 |
| 2025-01-09 | 6.33 | 6.33 | 6.28 | 6.33 | 27,612,500 |
| 2025-01-08 | 6.35 | 6.40 | 6.30 | 6.40 | 31,802,583 |
| 2025-01-07 | 6.43 | 6.45 | 6.31 | 6.31 | 29,644,698 |
| 2025-01-06 | 6.40 | 6.55 | 6.42 | 6.42 | 20,600,376 |
| 2025-01-03 | 6.20 | 6.40 | 6.20 | 6.40 | 24,830,788 |
| 2025-01-02 | 6.30 | 6.30 | 6.22 | 6.22 | 18,522,730 |
| 2025-01-01 | 6.36 | 6.36 | 6.36 | 6.36 | 0 |
| 2024-12-31 | 6.16 | 6.36 | 6.12 | 6.36 | 10,971,656 |
| 2024-12-30 | 6.15 | 6.16 | 5.90 | 6.16 | 14,156,354 |
| 2024-12-27 | 6.20 | 6.20 | 6.15 | 6.15 | 5,853,464 |
| 2024-12-26 | 6.10 | 6.10 | 6.10 | 6.10 | 0 |
| 2024-12-25 | 6.10 | 6.10 | 6.10 | 6.10 | 0 |
| 2024-12-24 | 6.20 | 6.20 | 6.10 | 6.10 | 14,114,031 |
| 2024-12-23 | 5.89 | 6.40 | 5.85 | 6.21 | 27,924,788 |
| 2024-12-20 | 6.05 | 6.09 | 5.75 | 5.75 | 106,698,701 |
| 2024-12-19 | 6.50 | 6.35 | 6.10 | 6.10 | 68,880,969 |
| 2024-12-18 | 6.80 | 6.70 | 6.45 | 6.45 | 43,207,994 |
| 2024-12-17 | 7.15 | 7.00 | 6.55 | 6.55 | 36,403,678 |
| 2024-12-16 | 7.40 | 7.45 | 7.00 | 7.00 | 44,990,456 |
| 2024-12-13 | 7.50 | 7.50 | 7.45 | 7.50 | 105,042,043 |
| 2024-12-12 | 7.70 | 7.80 | 7.40 | 7.40 | 89,382,768 |
| 2024-12-11 | 7.60 | 7.78 | 7.65 | 7.65 | 95,462,867 |
| 2024-12-10 | 7.90 | 7.90 | 7.50 | 7.50 | 66,526,115 |
| 2024-12-09 | 7.30 | 7.50 | 7.50 | 7.50 | 87,631,951 |
| 2024-12-06 | 7.25 | 7.26 | 7.15 | 7.26 | 34,249,581 |
| 2024-12-05 | 7.40 | 7.50 | 7.30 | 7.30 | 62,287,456 |
| 2024-12-04 | 7.19 | 7.80 | 7.19 | 7.50 | 143,530,435 |
| 2024-12-03 | 7.45 | 7.30 | 7.15 | 7.15 | 75,249,025 |
| 2024-12-02 | 7.42 | 7.55 | 7.26 | 7.26 | 46,748,093 |
| 2024-11-29 | 7.20 | 7.34 | 7.24 | 7.24 | 27,026,620 |
| 2024-11-28 | 7.20 | 7.25 | 7.05 | 7.25 | 46,555,189 |
| 2024-11-27 | 6.90 | 7.15 | 6.93 | 7.00 | 48,854,416 |
| 2024-11-26 | 7.28 | 7.55 | 6.94 | 6.94 | 70,319,903 |
| 2024-11-25 | 6.90 | 7.53 | 6.75 | 7.53 | 140,733,283 |
| 2024-11-22 | 6.94 | 7.05 | 6.75 | 6.90 | 78,699,544 |
| 2024-11-21 | 6.35 | 6.84 | 6.30 | 6.84 | 79,071,527 |
| 2024-11-20 | 5.82 | 6.32 | 5.80 | 6.32 | 94,223,897 |
| 2024-11-19 | 5.70 | 6.10 | 5.65 | 5.72 | 68,615,226 |
| 2024-11-18 | 5.38 | 5.70 | 5.30 | 5.62 | 56,826,079 |
| 2024-11-15 | 5.30 | 5.44 | 5.25 | 5.25 | 40,340,468 |
| 2024-11-14 | 5.18 | 5.45 | 5.25 | 5.32 | 62,418,899 |
| 2024-11-13 | 5.36 | 5.43 | 5.15 | 5.15 | 74,438,706 |
| 2024-11-12 | 5.65 | 5.70 | 5.40 | 5.40 | 84,611,102 |
| 2024-11-11 | 5.90 | 5.95 | 5.78 | 5.78 | 49,891,308 |
| 2024-11-08 | 6.00 | 6.00 | 5.95 | 5.95 | 43,454,893 |
| 2024-11-07 | 6.10 | 6.20 | 5.95 | 6.00 | 81,507,240 |
| 2024-11-06 | 6.23 | 6.25 | 6.10 | 6.10 | 96,819,496 |
| 2024-11-05 | 6.15 | 6.23 | 6.10 | 6.15 | 36,746,424 |
| 2024-11-04 | 6.27 | 6.38 | 6.12 | 6.12 | 50,630,156 |
| 2024-11-01 | 6.50 | 6.65 | 6.25 | 6.25 | 29,957,148 |
| 2024-10-31 | 6.42 | 6.88 | 6.40 | 6.40 | 142,656,697 |
| 2024-10-30 | 6.25 | 6.50 | 6.15 | 6.50 | 46,336,740 |
| 2024-10-29 | 6.20 | 6.26 | 6.12 | 6.26 | 64,499,766 |
| 2024-10-28 | 6.50 | 6.50 | 6.20 | 6.20 | 34,534,772 |
| 2024-10-25 | 6.40 | 6.50 | 6.40 | 6.50 | 15,905,189 |
| 2024-10-24 | 6.50 | 6.50 | 6.30 | 6.45 | 24,829,899 |
| 2024-10-23 | 6.58 | 6.60 | 6.40 | 6.40 | 30,915,436 |
| 2024-10-22 | 6.50 | 6.60 | 6.30 | 6.60 | 31,453,444 |
| 2024-10-21 | 6.70 | 6.90 | 6.45 | 6.59 | 57,394,392 |
| 2024-10-18 | 6.52 | 6.60 | 6.50 | 6.60 | 17,974,415 |
| 2024-10-17 | 6.40 | 6.50 | 6.30 | 6.50 | 16,604,639 |
| 2024-10-16 | 6.40 | 6.50 | 6.40 | 6.40 | 17,105,270 |
| 2024-10-15 | 6.25 | 6.40 | 6.20 | 6.40 | 25,215,291 |
| 2024-10-14 | 6.14 | 6.21 | 6.10 | 6.20 | 15,403,823 |
| 2024-10-11 | 6.10 | 6.12 | 6.05 | 6.12 | 30,102,067 |
| 2024-10-10 | 6.20 | 6.25 | 6.10 | 6.10 | 11,917,651 |
| 2024-10-09 | 6.30 | 6.32 | 6.15 | 6.32 | 21,134,835 |
| 2024-10-08 | 6.20 | 6.32 | 6.20 | 6.32 | 46,563,707 |
| 2024-10-07 | 6.12 | 6.25 | 6.10 | 6.25 | 41,029,255 |
| 2024-10-04 | 6.00 | 6.30 | 6.15 | 6.20 | 25,170,637 |
| 2024-10-03 | 6.30 | 6.30 | 6.05 | 6.05 | 43,413,813 |
| 2024-10-02 | 6.80 | 6.70 | 6.25 | 6.30 | 87,260,708 |
| 2024-10-01 | 6.65 | 6.80 | 6.25 | 6.80 | 254,528,835 |
| 2024-09-30 | 6.95 | 6.95 | 6.40 | 6.90 | 64,612,559 |
| 2024-09-27 | 7.10 | 7.25 | 6.95 | 6.95 | 35,050,926 |
| 2024-09-26 | 6.65 | 7.10 | 6.60 | 7.10 | 87,082,538 |
| 2024-09-25 | 6.47 | 6.70 | 6.47 | 6.62 | 23,040,517 |
| 2024-09-24 | 6.45 | 6.50 | 6.30 | 6.43 | 21,804,842 |
| 2024-09-23 | 6.51 | 6.55 | 6.39 | 6.39 | 69,516,996 |
| 2024-09-20 | 6.20 | 6.51 | 6.13 | 6.51 | 74,404,745 |
| 2024-09-19 | 6.00 | 6.25 | 5.95 | 6.22 | 53,276,102 |
| 2024-09-18 | 6.00 | 6.05 | 5.95 | 6.05 | 56,694,189 |
| 2024-09-17 | 6.28 | 6.50 | 5.75 | 6.00 | 71,108,794 |
| 2024-09-16 | 5.47 | 6.30 | 5.45 | 6.30 | 113,470,999 |
| 2024-09-13 | 5.20 | 5.50 | 5.15 | 5.46 | 118,825,869 |
| 2024-09-12 | 5.25 | 5.25 | 5.18 | 5.18 | 84,569,588 |
| 2024-09-11 | 5.25 | 5.55 | 5.10 | 5.10 | 380,012,882 |
| 2024-09-10 | 7.10 | 7.10 | 7.10 | 7.10 | 0 |
| 2024-09-09 | 6.99 | 7.00 | 6.90 | 7.10 | 2,057,082 |
| 2024-09-06 | 7.00 | 7.00 | 6.89 | 6.89 | 2,976,597 |
| 2024-09-05 | 6.85 | 7.05 | 6.80 | 7.05 | 3,607,736 |
| 2024-09-04 | 6.78 | 6.90 | 6.75 | 6.80 | 4,257,222 |
| 2024-09-03 | 6.90 | 6.76 | 6.75 | 6.76 | 4,337,600 |
| 2024-09-02 | 6.80 | 6.95 | 6.75 | 6.84 | 9,872,256 |
| 2024-08-30 | 6.90 | 6.89 | 6.70 | 6.70 | 16,387,572 |
| 2024-08-29 | 6.80 | 6.82 | 6.82 | 6.82 | 5,357,287 |
| 2024-08-28 | 6.90 | 7.00 | 6.73 | 6.73 | 6,513,359 |
| 2024-08-27 | 7.10 | 7.10 | 6.78 | 6.78 | 9,335,820 |
| 2024-08-26 | 7.05 | 7.05 | 7.05 | 7.05 | 0 |
| 2024-08-23 | 7.00 | 7.10 | 6.95 | 7.05 | 6,648,484 |
| 2024-08-22 | 6.95 | 7.00 | 6.95 | 6.95 | 9,411,320 |
| 2024-08-21 | 7.10 | 7.20 | 7.00 | 7.00 | 9,498,633 |
| 2024-08-20 | 7.20 | 7.30 | 7.05 | 7.10 | 8,511,536 |
| 2024-08-19 | 7.45 | 7.46 | 7.24 | 7.24 | 8,500,470 |
| 2024-08-16 | 7.40 | 7.50 | 7.45 | 7.45 | 2,858,351 |
| 2024-08-15 | 7.40 | 7.75 | 7.30 | 7.50 | 5,327,077 |
| 2024-08-14 | 7.10 | 7.50 | 7.10 | 7.50 | 6,661,096 |
| 2024-08-13 | 7.10 | 7.10 | 6.86 | 7.10 | 4,624,324 |
| 2024-08-12 | 7.15 | 7.15 | 7.08 | 7.08 | 4,275,911 |
| 2024-08-09 | 7.30 | 7.12 | 7.12 | 7.12 | 5,182,506 |
| 2024-08-08 | 7.20 | 7.45 | 7.20 | 7.28 | 14,773,462 |
| 2024-08-07 | 7.30 | 7.10 | 7.10 | 7.10 | 9,267,556 |
| 2024-08-06 | 7.20 | 7.40 | 7.28 | 7.28 | 3,109,164 |
| 2024-08-05 | 7.10 | 7.20 | 6.85 | 7.20 | 15,129,610 |
| 2024-08-02 | 7.15 | 7.10 | 7.00 | 7.00 | 3,235,462 |
| 2024-08-01 | 7.10 | 7.14 | 7.14 | 7.14 | 4,456,643 |
| 2024-07-31 | 7.25 | 7.10 | 6.95 | 7.09 | 7,713,089 |
| 2024-07-30 | 7.50 | 7.50 | 7.30 | 7.30 | 3,675,981 |
| 2024-07-29 | 7.35 | 7.40 | 7.35 | 7.40 | 4,876,694 |
| 2024-07-26 | 7.52 | 7.60 | 7.40 | 7.40 | 7,547,116 |
| 2024-07-25 | 7.60 | 7.60 | 7.40 | 7.40 | 8,775,114 |
| 2024-07-24 | 7.45 | 7.60 | 7.53 | 7.60 | 4,405,109 |
| 2024-07-23 | 7.85 | 7.65 | 7.50 | 7.50 | 8,488,548 |
| 2024-07-22 | 7.85 | 8.10 | 7.77 | 7.77 | 4,929,182 |
| 2024-07-19 | 8.00 | 8.00 | 7.90 | 7.90 | 8,282,547 |
| 2024-07-18 | 7.65 | 7.82 | 7.65 | 7.82 | 11,212,662 |
| 2024-07-17 | 7.55 | 7.65 | 7.65 | 7.65 | 8,215,654 |
| 2024-07-16 | 7.50 | 7.50 | 7.50 | 7.50 | 3,372,416 |
| 2024-07-15 | 7.50 | 7.55 | 7.50 | 7.50 | 11,556,773 |
| 2024-07-12 | 7.55 | 7.50 | 7.50 | 7.50 | 4,394,184 |
| 2024-07-11 | 7.50 | 7.60 | 7.45 | 7.50 | 6,653,438 |
| 2024-07-10 | 7.50 | 7.60 | 7.28 | 7.60 | 4,509,078 |
| 2024-07-09 | 7.50 | 7.70 | 7.50 | 7.70 | 5,921,297 |
| 2024-07-08 | 7.30 | 7.60 | 7.20 | 7.60 | 8,997,973 |
| 2024-07-05 | 7.30 | 7.40 | 7.29 | 7.29 | 9,920,597 |
| 2024-07-04 | 7.35 | 7.30 | 7.30 | 7.30 | 2,948,968 |
| 2024-07-03 | 7.32 | 7.50 | 7.24 | 7.50 | 7,373,893 |
| 2024-07-02 | 7.35 | 7.50 | 7.50 | 7.50 | 4,488,928 |
| 2024-07-01 | 7.05 | 7.30 | 7.30 | 7.30 | 5,920,310 |
| 2024-06-28 | 7.33 | 7.33 | 7.00 | 7.00 | 4,714,720 |
| 2024-06-27 | 6.95 | 7.30 | 7.25 | 7.30 | 10,037,481 |
| 2024-06-26 | 7.25 | 7.30 | 7.00 | 7.00 | 9,788,761 |
| 2024-06-25 | 7.30 | 7.35 | 7.20 | 7.20 | 5,473,908 |
| 2024-06-24 | 7.70 | 7.75 | 7.12 | 7.12 | 14,309,793 |
| 2024-06-21 | 7.25 | 7.85 | 7.25 | 7.85 | 14,933,885 |
| 2024-06-20 | 7.30 | 7.25 | 7.25 | 7.25 | 3,992,359 |
| 2024-06-19 | 7.22 | 7.36 | 7.20 | 7.36 | 3,084,989 |
| 2024-06-18 | 7.40 | 7.40 | 7.30 | 7.30 | 3,434,544 |
| 2024-06-17 | 7.35 | 7.30 | 7.30 | 7.30 | 3,939,360 |
| 2024-06-14 | 7.30 | 7.40 | 7.25 | 7.40 | 6,200,290 |
| 2024-06-13 | 7.30 | 7.20 | 7.20 | 7.20 | 3,285,998 |
| 2024-06-12 | 7.35 | 7.40 | 7.20 | 7.20 | 17,397,421 |
| 2024-06-11 | 7.40 | 7.40 | 7.34 | 7.34 | 6,168,041 |
| 2024-06-10 | 7.40 | 7.55 | 7.35 | 7.40 | 7,004,355 |
| 2024-06-07 | 7.40 | 7.60 | 7.40 | 7.51 | 10,683,764 |
| 2024-06-06 | 7.35 | 7.60 | 7.40 | 7.40 | 6,549,391 |
| 2024-06-05 | 7.35 | 7.40 | 7.35 | 7.35 | 7,652,703 |
| 2024-06-04 | 7.90 | 7.90 | 7.40 | 7.40 | 11,392,505 |
| 2024-06-03 | 8.10 | 8.10 | 7.70 | 7.76 | 17,334,936 |
| 2024-05-31 | 7.30 | 8.20 | 7.27 | 8.20 | 20,382,766 |
| 2024-05-30 | 7.30 | 7.40 | 7.21 | 7.21 | 8,490,002 |
| 2024-05-29 | 7.35 | 7.50 | 7.34 | 7.34 | 11,256,971 |
| 2024-05-28 | 7.45 | 7.80 | 7.25 | 7.80 | 19,539,387 |
| 2024-05-27 | 7.33 | 7.33 | 7.33 | 7.33 | 0 |
| 2024-05-24 | 7.30 | 7.80 | 7.33 | 7.33 | 27,019,556 |
| 2024-05-23 | 7.25 | 7.32 | 7.10 | 7.32 | 32,721,616 |
| 2024-05-22 | 8.10 | 7.65 | 7.26 | 7.26 | 34,330,538 |
| 2024-05-21 | 8.50 | 8.40 | 8.00 | 8.10 | 28,284,842 |
| 2024-05-20 | 7.25 | 8.85 | 7.80 | 8.64 | 59,428,222 |
| 2024-05-17 | 6.60 | 7.50 | 6.80 | 7.50 | 31,316,321 |
| 2024-05-16 | 6.25 | 6.45 | 6.22 | 6.45 | 12,664,900 |
| 2024-05-15 | 6.10 | 6.25 | 6.20 | 6.25 | 11,519,562 |
| 2024-05-14 | 6.20 | 6.18 | 6.18 | 6.18 | 6,579,800 |
| 2024-05-13 | 6.34 | 6.34 | 6.20 | 6.20 | 9,422,416 |
| 2024-05-10 | 6.05 | 6.22 | 6.20 | 6.20 | 16,238,571 |
| 2024-05-09 | 5.95 | 6.12 | 6.00 | 6.04 | 8,623,317 |
| 2024-05-08 | 5.80 | 5.97 | 5.80 | 5.97 | 10,068,009 |
| 2024-05-07 | 5.75 | 5.80 | 5.75 | 5.80 | 8,789,757 |
| 2024-05-06 | 5.80 | 5.80 | 5.80 | 5.80 | 0 |
| 2024-05-03 | 5.85 | 5.80 | 5.75 | 5.80 | 11,094,961 |
| 2024-05-02 | 5.90 | 6.03 | 5.85 | 5.85 | 5,458,680 |
| 2024-05-01 | 6.05 | 6.10 | 5.85 | 5.90 | 5,886,820 |
| 2024-04-30 | 5.65 | 6.10 | 6.00 | 6.05 | 30,102,177 |
| 2024-04-29 | 5.50 | 5.63 | 5.60 | 5.60 | 21,522,472 |
| 2024-04-26 | 5.55 | 5.58 | 5.58 | 5.58 | 26,653,973 |
| 2024-04-25 | 5.85 | 5.70 | 5.54 | 5.54 | 27,263,310 |
| 2024-04-24 | 5.95 | 5.85 | 5.74 | 5.74 | 23,082,118 |
| 2024-04-23 | 5.80 | 5.95 | 5.65 | 5.90 | 17,404,118 |
| 2024-04-22 | 6.10 | 6.10 | 5.82 | 5.82 | 12,239,715 |
| 2024-04-19 | 6.10 | 6.20 | 6.05 | 6.05 | 10,408,317 |
| 2024-04-18 | 6.20 | 6.14 | 6.05 | 6.05 | 16,355,852 |
| 2024-04-17 | 6.20 | 6.19 | 6.19 | 6.19 | 11,831,765 |
| 2024-04-16 | 6.20 | 6.25 | 6.15 | 6.17 | 25,110,491 |
| 2024-04-15 | 6.20 | 6.20 | 6.20 | 6.20 | 12,667,705 |
| 2024-04-12 | 6.10 | 6.20 | 6.20 | 6.20 | 16,044,237 |
| 2024-04-11 | 6.15 | 6.25 | 6.00 | 6.10 | 12,360,545 |
| 2024-04-10 | 6.05 | 6.15 | 6.09 | 6.09 | 14,383,211 |
| 2024-04-09 | 6.15 | 6.00 | 5.95 | 6.00 | 12,581,338 |
| 2024-04-08 | 6.15 | 6.30 | 6.10 | 6.18 | 33,660,061 |
| 2024-04-05 | 5.95 | 6.20 | 5.95 | 6.20 | 21,706,996 |
| 2024-04-04 | 5.75 | 5.92 | 5.65 | 5.92 | 28,896,171 |
| 2024-04-03 | 6.10 | 5.95 | 5.80 | 5.80 | 28,126,977 |
| 2024-04-02 | 6.35 | 6.35 | 5.90 | 6.10 | 24,478,995 |
| 2024-04-01 | 6.20 | 6.20 | 6.20 | 6.20 | 0 |
| 2024-03-29 | 6.20 | 6.20 | 6.20 | 6.20 | 0 |
| 2024-03-28 | 6.45 | 6.20 | 6.20 | 6.20 | 17,717,874 |
| 2024-03-27 | 6.45 | 6.47 | 6.45 | 6.47 | 6,888,236 |
| 2024-03-26 | 6.56 | 6.60 | 6.50 | 6.50 | 9,546,290 |
| 2024-03-25 | 6.85 | 6.60 | 6.52 | 6.52 | 12,409,420 |
| 2024-03-22 | 6.90 | 6.90 | 6.90 | 6.90 | 8,829,656 |
| 2024-03-21 | 6.75 | 7.00 | 6.75 | 7.00 | 31,546,750 |
| 2024-03-20 | 6.60 | 6.75 | 6.70 | 6.70 | 18,138,696 |
| 2024-03-19 | 6.50 | 6.65 | 6.55 | 6.65 | 15,852,845 |
| 2024-03-18 | 6.60 | 6.53 | 6.38 | 6.50 | 17,120,454 |
| 2024-03-15 | 6.70 | 6.65 | 6.30 | 6.30 | 23,637,329 |
| 2024-03-14 | 6.65 | 6.75 | 6.57 | 6.57 | 21,078,650 |
| 2024-03-13 | 6.50 | 6.60 | 6.60 | 6.60 | 9,841,798 |
| 2024-03-12 | 6.65 | 6.55 | 6.55 | 6.55 | 5,940,206 |
| 2024-03-11 | 6.50 | 6.71 | 6.58 | 6.58 | 10,240,332 |
| 2024-03-08 | 6.80 | 6.65 | 6.40 | 6.49 | 10,583,436 |
| 2024-03-07 | 6.80 | 6.90 | 6.70 | 6.70 | 8,426,682 |
| 2024-03-06 | 6.50 | 6.70 | 6.70 | 6.70 | 40,172,522 |
| 2024-03-05 | 6.45 | 6.50 | 6.40 | 6.50 | 42,129,438 |
| 2024-03-04 | 6.45 | 6.55 | 6.55 | 6.55 | 9,830,877 |
| 2024-03-01 | 6.50 | 6.60 | 6.26 | 6.45 | 15,756,190 |
| 2024-02-29 | 6.85 | 6.90 | 6.30 | 6.30 | 23,113,037 |
| 2024-02-28 | 6.90 | 6.95 | 6.80 | 6.80 | 16,968,917 |
| 2024-02-27 | 7.05 | 7.05 | 7.05 | 7.05 | 5,209,290 |
| 2024-02-26 | 6.80 | 7.20 | 7.20 | 7.20 | 12,027,075 |
| 2024-02-23 | 6.80 | 7.00 | 6.75 | 6.75 | 16,340,327 |
| 2024-02-22 | 7.05 | 7.15 | 6.78 | 6.78 | 20,233,156 |
| 2024-02-21 | 7.15 | 7.40 | 7.14 | 7.14 | 6,966,150 |
| 2024-02-20 | 7.20 | 7.25 | 7.19 | 7.20 | 4,233,949 |
| 2024-02-19 | 7.50 | 7.50 | 7.29 | 7.29 | 4,328,278 |
| 2024-02-16 | 7.50 | 7.48 | 7.25 | 7.48 | 5,610,129 |
| 2024-02-15 | 7.40 | 7.40 | 7.20 | 7.40 | 7,805,830 |
| 2024-02-14 | 7.35 | 7.40 | 7.40 | 7.40 | 3,916,250 |
| 2024-02-13 | 7.55 | 7.45 | 7.40 | 7.40 | 5,666,289 |
| 2024-02-12 | 7.50 | 7.55 | 7.36 | 7.36 | 4,083,823 |
| 2024-02-09 | 7.75 | 7.55 | 7.45 | 7.45 | 6,424,329 |
| 2024-02-08 | 7.80 | 7.95 | 7.70 | 7.70 | 9,055,469 |
| 2024-02-07 | 7.75 | 7.90 | 7.50 | 7.90 | 8,943,035 |
| 2024-02-06 | 7.30 | 7.52 | 7.52 | 7.52 | 9,773,730 |
| 2024-02-05 | 7.40 | 7.30 | 7.20 | 7.20 | 7,637,359 |
| 2024-02-02 | 7.50 | 7.50 | 7.35 | 7.50 | 4,447,793 |
| 2024-02-01 | 7.40 | 7.35 | 7.30 | 7.35 | 7,027,605 |
| 2024-01-31 | 7.40 | 7.40 | 7.20 | 7.20 | 6,103,611 |
| 2024-01-30 | 7.55 | 7.60 | 7.35 | 7.50 | 7,531,679 |
| 2024-01-29 | 7.35 | 7.60 | 7.25 | 7.60 | 7,879,834 |
| 2024-01-26 | 7.45 | 7.55 | 7.29 | 7.29 | 14,061,540 |
| 2024-01-25 | 7.65 | 7.75 | 7.50 | 7.50 | 7,756,121 |
| 2024-01-24 | 7.60 | 7.64 | 7.55 | 7.64 | 6,574,614 |
| 2024-01-23 | 7.80 | 7.90 | 7.70 | 7.70 | 5,595,387 |
| 2024-01-22 | 7.95 | 8.10 | 7.75 | 7.85 | 4,726,341 |
| 2024-01-19 | 7.70 | 8.30 | 7.80 | 8.00 | 18,696,731 |
| 2024-01-18 | 7.25 | 7.60 | 7.00 | 7.60 | 13,431,589 |
| 2024-01-17 | 7.40 | 7.40 | 7.18 | 7.18 | 6,172,667 |
| 2024-01-16 | 7.50 | 7.60 | 7.36 | 7.36 | 9,312,232 |
| 2024-01-15 | 8.15 | 7.80 | 7.45 | 7.60 | 14,810,526 |
| 2024-01-12 | 8.20 | 8.15 | 7.90 | 8.04 | 7,798,810 |
| 2024-01-11 | 8.35 | 8.30 | 8.10 | 8.10 | 5,251,670 |
| 2024-01-10 | 8.55 | 8.40 | 8.35 | 8.39 | 10,171,410 |
| 2024-01-09 | 8.25 | 8.50 | 8.15 | 8.50 | 12,047,113 |
| 2024-01-08 | 8.50 | 8.80 | 8.36 | 8.36 | 10,210,515 |
| 2024-01-05 | 8.70 | 8.68 | 8.60 | 8.68 | 11,014,257 |
| 2024-01-04 | 9.10 | 9.00 | 8.70 | 8.70 | 11,519,406 |
| 2024-01-03 | 9.75 | 9.00 | 9.00 | 9.00 | 8,331,920 |
| 2024-01-02 | 10.00 | 10.06 | 9.60 | 9.60 | 1,896,245 |
| 2024-01-01 | 9.86 | 9.86 | 9.86 | 9.86 | 0 |
| 2023-12-29 | 9.36 | 10.25 | 9.36 | 9.86 | 10,538,677 |
| 2023-12-28 | 8.75 | 9.60 | 9.10 | 9.60 | 13,174,415 |
| 2023-12-27 | 8.25 | 8.73 | 8.25 | 8.73 | 8,598,822 |
| 2023-12-26 | 8.25 | 8.25 | 8.25 | 8.25 | 0 |
| 2023-12-25 | 8.25 | 8.25 | 8.25 | 8.25 | 0 |
| 2023-12-22 | 8.50 | 8.55 | 8.10 | 8.25 | 12,926,359 |
| 2023-12-21 | 9.30 | 8.40 | 8.40 | 8.40 | 16,405,238 |
| 2023-12-20 | 9.20 | 9.25 | 8.97 | 8.97 | 9,997,217 |
| 2023-12-19 | 9.30 | 9.40 | 9.15 | 9.20 | 10,512,932 |
| 2023-12-18 | 9.55 | 9.45 | 9.35 | 9.35 | 42,263,143 |
| 2023-12-15 | 9.00 | 9.55 | 9.20 | 9.32 | 15,506,903 |
| 2023-12-14 | 9.00 | 9.08 | 9.08 | 9.08 | 7,776,392 |
| 2023-12-13 | 9.60 | 9.40 | 9.00 | 9.00 | 12,130,091 |
| 2023-12-12 | 9.80 | 9.75 | 9.50 | 9.75 | 7,236,782 |
| 2023-12-11 | 9.80 | 9.85 | 9.80 | 9.80 | 5,711,581 |
| 2023-12-08 | 9.90 | 9.90 | 9.60 | 9.70 | 14,139,580 |
| 2023-12-07 | 9.90 | 10.20 | 9.85 | 9.85 | 15,235,082 |
| 2023-12-06 | 11.20 | 10.55 | 9.90 | 9.90 | 42,118,732 |
| 2023-12-05 | 11.50 | 11.50 | 11.18 | 11.18 | 8,068,967 |
| 2023-12-04 | 11.10 | 11.50 | 11.20 | 11.50 | 17,886,138 |
| 2023-12-01 | 10.90 | 11.30 | 10.90 | 11.20 | 18,800,104 |
| 2023-11-30 | 11.10 | 11.45 | 11.02 | 11.02 | 25,256,908 |
| 2023-11-29 | 10.60 | 11.20 | 10.50 | 10.90 | 25,158,208 |
| 2023-11-28 | 10.10 | 10.50 | 10.00 | 10.50 | 13,066,195 |
| 2023-11-27 | 9.75 | 10.35 | 9.95 | 10.00 | 20,125,071 |
| 2023-11-24 | 9.65 | 9.85 | 9.65 | 9.71 | 11,819,292 |
| 2023-11-23 | 9.70 | 9.90 | 9.55 | 9.65 | 14,752,779 |
| 2023-11-22 | 10.00 | 10.10 | 9.85 | 10.00 | 12,062,619 |
| 2023-11-21 | 10.20 | 10.50 | 10.10 | 10.10 | 9,701,190 |
| 2023-11-20 | 10.50 | 10.75 | 10.30 | 10.30 | 13,692,209 |
| 2023-11-17 | 10.50 | 10.94 | 10.45 | 10.72 | 27,381,001 |
| 2023-11-16 | 9.80 | 10.95 | 10.32 | 10.44 | 48,952,665 |
| 2023-11-15 | 9.50 | 9.90 | 9.53 | 9.90 | 16,452,571 |
| 2023-11-14 | 9.20 | 9.50 | 9.41 | 9.41 | 7,931,252 |
| 2023-11-13 | 9.45 | 9.30 | 9.30 | 9.30 | 5,713,560 |
| 2023-11-10 | 9.20 | 9.40 | 9.15 | 9.40 | 9,043,679 |
| 2023-11-09 | 9.40 | 9.28 | 9.28 | 9.28 | 8,241,244 |
| 2023-11-08 | 9.35 | 9.20 | 9.20 | 9.20 | 10,149,567 |
| 2023-11-07 | 9.50 | 9.70 | 9.43 | 9.43 | 13,572,164 |
| 2023-11-06 | 9.40 | 9.62 | 9.62 | 9.62 | 15,486,540 |
| 2023-11-03 | 9.80 | 9.80 | 9.60 | 9.60 | 31,210,781 |
| 2023-11-02 | 10.00 | 10.00 | 9.40 | 9.80 | 33,086,190 |
| 2023-11-01 | 9.30 | 9.85 | 9.00 | 9.85 | 63,333,411 |
| 2023-10-31 | 8.64 | 9.38 | 8.40 | 9.38 | 48,008,715 |
| 2023-10-30 | 7.85 | 8.95 | 7.80 | 8.00 | 35,933,682 |
| 2023-10-27 | 7.50 | 8.00 | 7.25 | 8.00 | 35,031,417 |
| 2023-10-26 | 7.70 | 7.58 | 7.50 | 7.50 | 35,326,303 |
| 2023-10-25 | 7.05 | 7.70 | 7.05 | 7.70 | 39,014,971 |
| 2023-10-24 | 7.00 | 7.40 | 6.35 | 7.40 | 45,321,382 |
| 2023-10-23 | 6.65 | 7.50 | 6.60 | 7.50 | 31,712,772 |
| 2023-10-20 | 6.40 | 7.00 | 7.00 | 7.00 | 12,441,936 |
| 2023-10-19 | 6.05 | 6.40 | 6.20 | 6.30 | 7,889,458 |
| 2023-10-18 | 5.95 | 6.20 | 6.20 | 6.20 | 11,984,982 |
| 2023-10-17 | 5.90 | 5.98 | 5.98 | 5.98 | 8,375,791 |
| 2023-10-16 | 6.00 | 5.95 | 5.80 | 5.80 | 3,877,802 |
| 2023-10-13 | 6.00 | 6.10 | 5.90 | 5.90 | 7,154,947 |
| 2023-10-12 | 6.00 | 6.10 | 5.85 | 6.10 | 6,284,549 |
| 2023-10-11 | 6.00 | 6.00 | 5.90 | 5.90 | 3,491,574 |
| 2023-10-10 | 5.85 | 6.00 | 5.80 | 6.00 | 3,819,183 |
| 2023-10-09 | 6.05 | 6.12 | 5.85 | 5.85 | 5,538,907 |
| 2023-10-06 | 5.95 | 6.05 | 5.95 | 6.05 | 2,247,104 |
| 2023-10-05 | 5.80 | 6.10 | 5.80 | 6.10 | 5,426,849 |
| 2023-10-04 | 5.90 | 5.95 | 5.74 | 5.74 | 11,166,646 |
| 2023-10-03 | 6.10 | 5.90 | 5.90 | 5.90 | 6,936,046 |
| 2023-10-02 | 6.45 | 6.10 | 6.10 | 6.10 | 18,980,777 |
| 2023-09-29 | 6.06 | 6.40 | 5.98 | 6.40 | 28,267,396 |
| 2023-09-28 | 6.15 | 6.10 | 6.10 | 6.10 | 8,597,327 |
| 2023-09-27 | 6.30 | 6.20 | 6.20 | 6.20 | 10,084,040 |
| 2023-09-26 | 6.50 | 6.45 | 6.35 | 6.35 | 9,437,103 |
| 2023-09-25 | 6.80 | 6.70 | 6.40 | 6.40 | 5,651,163 |
| 2023-09-22 | 6.90 | 6.75 | 6.60 | 6.75 | 17,430,687 |
| 2023-09-21 | 7.05 | 6.95 | 6.93 | 6.93 | 6,770,809 |
| 2023-09-20 | 7.15 | 7.00 | 7.00 | 7.00 | 7,594,912 |
| 2023-09-19 | 7.30 | 7.35 | 7.10 | 7.10 | 6,055,389 |
| 2023-09-18 | 7.55 | 7.30 | 7.20 | 7.30 | 18,508,106 |
| 2023-09-15 | 7.00 | 7.90 | 6.85 | 7.90 | 30,294,565 |
| 2023-09-14 | 6.35 | 6.90 | 6.30 | 6.90 | 47,403,905 |
| 2023-09-13 | 6.20 | 6.15 | 6.10 | 6.10 | 3,241,915 |
| 2023-09-12 | 6.10 | 6.15 | 6.15 | 6.15 | 4,325,725 |
| 2023-09-11 | 6.20 | 6.10 | 6.10 | 6.10 | 4,753,011 |
| 2023-09-08 | 6.00 | 6.30 | 5.95 | 6.10 | 14,863,139 |
| 2023-09-07 | 5.95 | 6.01 | 5.90 | 5.90 | 13,308,786 |
| 2023-09-06 | 6.20 | 6.15 | 6.10 | 6.10 | 19,333,235 |
| 2023-09-05 | 6.35 | 6.30 | 6.15 | 6.20 | 9,528,023 |
| 2023-09-04 | 6.50 | 6.51 | 6.35 | 6.50 | 3,566,103 |
| 2023-09-01 | 6.50 | 6.55 | 6.35 | 6.45 | 11,686,757 |
| 2023-08-31 | 6.60 | 6.41 | 6.41 | 6.41 | 9,494,753 |
| 2023-08-30 | 6.60 | 6.50 | 6.50 | 6.50 | 6,737,362 |
| 2023-08-29 | 6.75 | 6.55 | 6.55 | 6.55 | 8,760,995 |
| 2023-08-28 | 6.60 | 6.60 | 6.60 | 6.60 | 0 |
| 2023-08-25 | 6.65 | 6.75 | 6.60 | 6.60 | 8,368,189 |
| 2023-08-24 | 6.75 | 6.67 | 6.67 | 6.67 | 7,788,088 |
| 2023-08-23 | 6.80 | 6.70 | 6.70 | 6.70 | 18,907,155 |
| 2023-08-22 | 6.80 | 6.83 | 6.74 | 6.74 | 5,033,594 |
| 2023-08-21 | 6.90 | 6.90 | 6.79 | 6.79 | 6,690,725 |
| 2023-08-18 | 6.90 | 6.95 | 6.84 | 6.84 | 4,232,926 |
| 2023-08-17 | 7.00 | 7.00 | 6.95 | 7.00 | 2,589,893 |
| 2023-08-16 | 7.00 | 7.10 | 6.90 | 7.00 | 3,522,912 |
| 2023-08-15 | 7.05 | 7.02 | 7.02 | 7.02 | 5,506,410 |
| 2023-08-14 | 7.15 | 7.10 | 6.90 | 7.10 | 5,588,656 |
| 2023-08-11 | 7.40 | 7.10 | 7.10 | 7.10 | 11,312,659 |
| 2023-08-10 | 7.40 | 7.55 | 7.34 | 7.34 | 4,957,679 |
| 2023-08-09 | 7.60 | 7.65 | 7.35 | 7.35 | 5,406,567 |
| 2023-08-08 | 7.30 | 7.64 | 7.40 | 7.64 | 11,107,920 |
| 2023-08-07 | 7.00 | 7.30 | 7.20 | 7.30 | 8,488,445 |
| 2023-08-04 | 7.00 | 7.24 | 6.90 | 6.90 | 3,471,398 |
| 2023-08-03 | 7.15 | 6.94 | 6.94 | 6.94 | 3,594,665 |
| 2023-08-02 | 7.05 | 7.20 | 7.00 | 7.20 | 4,010,753 |
| 2023-08-01 | 7.10 | 7.20 | 7.20 | 7.20 | 4,641,252 |
| 2023-07-31 | 7.30 | 7.00 | 7.00 | 7.00 | 4,705,129 |
| 2023-07-28 | 7.05 | 7.30 | 7.00 | 7.20 | 10,482,656 |
| 2023-07-27 | 7.00 | 7.05 | 7.00 | 7.05 | 3,449,551 |
| 2023-07-26 | 7.10 | 7.20 | 7.00 | 7.10 | 3,667,076 |
| 2023-07-25 | 7.15 | 7.15 | 6.95 | 7.10 | 5,696,545 |
| 2023-07-24 | 7.15 | 7.10 | 7.00 | 7.10 | 2,915,223 |
| 2023-07-21 | 7.15 | 7.25 | 7.10 | 7.10 | 5,020,876 |
| 2023-07-20 | 7.36 | 7.36 | 7.15 | 7.15 | 2,409,348 |
| 2023-07-19 | 7.45 | 7.46 | 7.39 | 7.39 | 8,077,229 |
| 2023-07-18 | 7.10 | 7.35 | 7.20 | 7.35 | 4,014,829 |
| 2023-07-17 | 7.10 | 7.45 | 7.10 | 7.10 | 7,168,654 |
| 2023-07-14 | 6.85 | 7.25 | 7.23 | 7.23 | 7,816,514 |
| 2023-07-13 | 6.85 | 6.85 | 6.85 | 6.85 | 4,287,447 |
| 2023-07-12 | 6.75 | 6.90 | 6.71 | 6.71 | 4,574,031 |
| 2023-07-11 | 6.75 | 6.75 | 6.65 | 6.65 | 9,096,383 |
| 2023-07-10 | 6.90 | 6.90 | 6.75 | 6.75 | 4,955,409 |
| 2023-07-07 | 7.00 | 7.00 | 6.90 | 6.90 | 1,603,419 |
| 2023-07-06 | 7.05 | 7.05 | 7.00 | 7.00 | 4,264,767 |
| 2023-07-05 | 7.15 | 7.05 | 6.90 | 6.90 | 6,378,204 |
| 2023-07-04 | 7.10 | 7.25 | 6.95 | 7.15 | 5,067,828 |
| 2023-07-03 | 7.20 | 7.20 | 7.10 | 7.20 | 4,422,762 |
| 2023-06-30 | 7.10 | 7.25 | 7.00 | 7.20 | 6,461,393 |
| 2023-06-29 | 7.25 | 7.10 | 7.05 | 7.10 | 5,371,458 |
| 2023-06-28 | 7.40 | 7.60 | 7.25 | 7.25 | 10,091,339 |
| 2023-06-27 | 7.15 | 7.50 | 7.40 | 7.40 | 11,979,802 |
| 2023-06-26 | 6.60 | 7.10 | 6.60 | 7.10 | 8,105,516 |
| 2023-06-23 | 6.65 | 6.70 | 6.70 | 6.70 | 5,281,418 |
| 2023-06-22 | 6.70 | 6.55 | 6.55 | 6.55 | 4,598,734 |
| 2023-06-21 | 6.65 | 6.65 | 6.65 | 6.65 | 5,500,344 |
| 2023-06-20 | 6.50 | 6.65 | 6.50 | 6.65 | 7,984,142 |
| 2023-06-19 | 6.65 | 6.49 | 6.49 | 6.49 | 11,122,793 |
| 2023-06-16 | 6.55 | 6.43 | 6.43 | 6.43 | 46,522,427 |
| 2023-06-15 | 6.55 | 6.55 | 6.50 | 6.55 | 21,046,213 |
| 2023-06-14 | 6.80 | 6.80 | 6.53 | 6.53 | 19,185,163 |
| 2023-06-13 | 7.00 | 6.94 | 6.80 | 6.80 | 16,096,164 |
| 2023-06-12 | 7.20 | 7.25 | 6.90 | 6.90 | 11,332,573 |
| 2023-06-09 | 7.30 | 7.33 | 7.33 | 7.33 | 5,021,304 |
| 2023-06-08 | 7.50 | 7.40 | 7.28 | 7.28 | 5,359,239 |
| 2023-06-07 | 7.65 | 7.42 | 7.42 | 7.42 | 4,928,740 |
| 2023-06-06 | 7.70 | 7.70 | 7.64 | 7.64 | 7,368,755 |
| 2023-06-05 | 7.80 | 7.90 | 7.70 | 7.70 | 11,008,231 |
| 2023-06-02 | 7.70 | 7.85 | 7.78 | 7.78 | 7,123,103 |
| 2023-06-01 | 7.50 | 7.90 | 7.80 | 7.80 | 4,972,359 |
| 2023-05-31 | 7.65 | 8.00 | 8.00 | 8.00 | 14,077,385 |
| 2023-05-30 | 7.80 | 7.84 | 7.50 | 7.50 | 17,348,460 |
| 2023-05-29 | 7.22 | 7.22 | 7.22 | 7.22 | 0 |
| 2023-05-26 | 6.80 | 7.35 | 6.90 | 7.22 | 11,456,061 |
| 2023-05-25 | 6.60 | 6.80 | 6.66 | 6.66 | 5,802,135 |
| 2023-05-24 | 6.95 | 6.85 | 6.60 | 6.60 | 22,708,197 |
| 2023-05-23 | 7.10 | 7.00 | 6.91 | 6.91 | 11,738,898 |
| 2023-05-22 | 7.31 | 7.41 | 7.10 | 7.10 | 5,622,608 |
| 2023-05-19 | 7.30 | 7.30 | 7.15 | 7.30 | 14,856,551 |
| 2023-05-18 | 7.20 | 7.60 | 7.38 | 7.38 | 7,403,010 |
| 2023-05-17 | 7.45 | 7.50 | 7.20 | 7.31 | 14,046,031 |
| 2023-05-16 | 8.50 | 7.85 | 7.25 | 7.53 | 36,684,929 |
| 2023-05-15 | 8.55 | 8.40 | 8.40 | 8.40 | 7,484,531 |
| 2023-05-12 | 8.95 | 8.72 | 8.50 | 8.50 | 14,596,348 |
| 2023-05-11 | 8.95 | 9.05 | 8.83 | 8.83 | 19,342,943 |
| 2023-05-10 | 9.03 | 9.20 | 8.95 | 9.20 | 22,692,428 |
| 2023-05-09 | 8.95 | 9.05 | 8.95 | 9.00 | 31,541,219 |
| 2023-05-08 | 8.96 | 8.96 | 8.96 | 8.96 | 0 |
| 2023-05-05 | 8.70 | 8.96 | 8.55 | 8.96 | 41,381,630 |
| 2023-05-04 | 8.25 | 8.70 | 8.50 | 8.70 | 30,841,923 |
| 2023-05-03 | 8.00 | 8.30 | 8.00 | 8.20 | 15,439,272 |
| 2023-05-02 | 7.95 | 8.20 | 7.95 | 8.15 | 8,780,737 |
| 2023-05-01 | 8.04 | 8.04 | 8.04 | 8.04 | 0 |
| 2023-04-28 | 8.00 | 8.10 | 8.04 | 8.04 | 28,297,148 |
| 2023-04-27 | 8.05 | 8.00 | 7.90 | 8.00 | 12,472,102 |
| 2023-04-26 | 8.00 | 8.05 | 8.00 | 8.05 | 11,945,066 |
| 2023-04-25 | 8.05 | 8.01 | 8.01 | 8.01 | 6,507,238 |
| 2023-04-24 | 8.10 | 8.10 | 8.05 | 8.10 | 10,730,124 |
| 2023-04-21 | 8.10 | 8.10 | 8.10 | 8.10 | 6,999,773 |
| 2023-04-20 | 7.90 | 8.15 | 8.15 | 8.15 | 67,949,827 |
| 2023-04-19 | 7.80 | 7.90 | 7.89 | 7.89 | 11,252,000 |
| 2023-04-18 | 7.95 | 8.00 | 7.70 | 7.90 | 17,053,241 |
| 2023-04-17 | 8.20 | 8.02 | 7.90 | 8.02 | 13,886,748 |
| 2023-04-14 | 8.10 | 8.20 | 8.10 | 8.20 | 17,330,883 |
| 2023-04-13 | 8.20 | 8.25 | 8.00 | 8.05 | 15,662,688 |
| 2023-04-12 | 8.05 | 8.05 | 8.00 | 8.00 | 8,826,526 |
| 2023-04-11 | 7.85 | 8.25 | 7.90 | 7.90 | 24,886,325 |
| 2023-04-10 | 7.80 | 7.80 | 7.80 | 7.80 | 0 |
| 2023-04-07 | 7.80 | 7.80 | 7.80 | 7.80 | 0 |
| 2023-04-06 | 7.75 | 8.10 | 7.75 | 7.80 | 20,718,604 |
| 2023-04-05 | 7.75 | 7.90 | 7.75 | 7.80 | 11,803,566 |
| 2023-04-04 | 7.85 | 7.90 | 7.60 | 7.80 | 15,255,499 |
| 2023-04-03 | 7.70 | 8.60 | 7.64 | 8.60 | 15,289,667 |
| 2023-03-31 | 7.50 | 7.75 | 7.65 | 7.70 | 14,316,733 |
| 2023-03-30 | 7.70 | 7.94 | 7.40 | 7.94 | 12,309,377 |
| 2023-03-29 | 6.85 | 7.60 | 6.85 | 7.60 | 36,260,440 |
| 2023-03-28 | 6.90 | 6.83 | 6.75 | 6.83 | 8,875,675 |
| 2023-03-27 | 6.75 | 6.90 | 6.85 | 6.85 | 13,692,649 |
| 2023-03-24 | 6.95 | 6.93 | 6.75 | 6.75 | 20,446,713 |
| 2023-03-23 | 7.05 | 7.10 | 6.90 | 6.90 | 18,268,398 |
| 2023-03-22 | 7.15 | 7.20 | 7.00 | 7.00 | 10,641,055 |
| 2023-03-21 | 7.30 | 7.20 | 7.20 | 7.20 | 8,019,940 |
| 2023-03-20 | 7.25 | 7.33 | 7.30 | 7.33 | 8,011,381 |
| 2023-03-17 | 7.35 | 7.30 | 7.15 | 7.30 | 11,292,437 |
| 2023-03-16 | 7.20 | 7.30 | 7.15 | 7.30 | 16,722,496 |
| 2023-03-15 | 7.30 | 7.33 | 7.19 | 7.19 | 19,786,038 |
| 2023-03-14 | 7.20 | 7.25 | 7.25 | 7.25 | 12,128,467 |
| 2023-03-13 | 7.40 | 7.50 | 7.05 | 7.20 | 22,012,191 |
| 2023-03-10 | 7.50 | 7.70 | 7.40 | 7.40 | 7,488,319 |
| 2023-03-09 | 7.50 | 7.55 | 7.40 | 7.55 | 8,268,074 |
| 2023-03-08 | 7.60 | 7.40 | 7.30 | 7.30 | 18,479,938 |
| 2023-03-07 | 7.30 | 7.55 | 7.25 | 7.25 | 24,844,583 |
| 2023-03-06 | 7.75 | 7.70 | 7.35 | 7.40 | 25,623,719 |
| 2023-03-03 | 7.80 | 7.70 | 7.70 | 7.70 | 7,980,141 |
| 2023-03-02 | 8.00 | 8.05 | 7.80 | 7.80 | 11,706,293 |
| 2023-03-01 | 7.85 | 8.12 | 7.95 | 7.95 | 6,278,925 |
| 2023-02-28 | 7.90 | 7.85 | 7.75 | 7.85 | 7,105,863 |
| 2023-02-27 | 8.00 | 8.10 | 7.90 | 7.90 | 9,001,158 |
| 2023-02-24 | 7.70 | 7.96 | 7.70 | 7.96 | 13,709,551 |
| 2023-02-23 | 8.05 | 7.85 | 7.77 | 7.77 | 9,349,052 |
| 2023-02-22 | 8.00 | 8.30 | 8.00 | 8.00 | 13,636,197 |
| 2023-02-21 | 7.80 | 8.00 | 7.70 | 8.00 | 6,911,718 |
| 2023-02-20 | 7.80 | 7.85 | 7.75 | 7.80 | 3,808,587 |
| 2023-02-17 | 7.70 | 7.85 | 7.70 | 7.74 | 4,317,450 |
| 2023-02-16 | 7.95 | 7.90 | 7.70 | 7.70 | 9,484,555 |
| 2023-02-15 | 8.00 | 7.92 | 7.92 | 7.92 | 7,577,191 |
| 2023-02-14 | 8.55 | 8.15 | 7.90 | 8.00 | 13,579,132 |
| 2023-02-13 | 8.65 | 8.65 | 8.50 | 8.50 | 4,761,314 |
| 2023-02-10 | 8.55 | 8.50 | 8.50 | 8.50 | 5,805,182 |
| 2023-02-09 | 8.60 | 8.50 | 8.50 | 8.50 | 8,686,768 |
| 2023-02-08 | 8.70 | 8.70 | 8.50 | 8.50 | 10,231,508 |
| 2023-02-07 | 8.40 | 8.80 | 8.60 | 8.60 | 49,532,566 |
| 2023-02-06 | 7.50 | 8.30 | 7.45 | 8.30 | 27,918,561 |
| 2023-02-03 | 7.40 | 7.35 | 7.35 | 7.35 | 7,822,479 |
| 2023-02-02 | 7.60 | 7.45 | 7.44 | 7.44 | 12,703,116 |
| 2023-02-01 | 7.65 | 7.62 | 7.40 | 7.40 | 15,664,868 |
| 2023-01-31 | 7.60 | 7.65 | 7.55 | 7.64 | 9,734,136 |
| 2023-01-30 | 7.80 | 7.60 | 7.56 | 7.56 | 8,168,785 |
| 2023-01-27 | 7.65 | 7.70 | 7.70 | 7.70 | 12,932,325 |
| 2023-01-26 | 7.80 | 7.61 | 7.55 | 7.61 | 16,669,856 |
| 2023-01-25 | 8.35 | 8.00 | 7.80 | 7.80 | 14,428,011 |
| 2023-01-24 | 8.30 | 8.35 | 8.20 | 8.20 | 6,272,119 |
| 2023-01-23 | 8.25 | 8.25 | 8.15 | 8.25 | 9,665,304 |
| 2023-01-20 | 8.30 | 8.20 | 8.20 | 8.20 | 7,193,794 |
| 2023-01-19 | 8.45 | 8.30 | 8.20 | 8.30 | 6,647,504 |
| 2023-01-18 | 8.45 | 8.50 | 8.30 | 8.30 | 9,085,288 |
| 2023-01-17 | 8.60 | 8.55 | 8.48 | 8.48 | 7,253,252 |
| 2023-01-16 | 8.60 | 8.60 | 8.49 | 8.60 | 6,674,195 |
| 2023-01-13 | 8.40 | 8.64 | 8.40 | 8.61 | 10,437,327 |
| 2023-01-12 | 8.84 | 8.90 | 8.55 | 8.55 | 111,030,361 |
| 2023-01-11 | 8.60 | 8.80 | 8.60 | 8.60 | 6,298,290 |
| 2023-01-10 | 8.30 | 8.67 | 8.30 | 8.67 | 8,515,756 |
| 2023-01-09 | 8.35 | 8.45 | 8.32 | 8.32 | 11,114,005 |
| 2023-01-06 | 8.55 | 8.55 | 8.20 | 8.35 | 63,851,640 |
| 2023-01-05 | 8.70 | 8.85 | 8.50 | 8.50 | 11,883,507 |
| 2023-01-04 | 8.35 | 8.79 | 8.70 | 8.70 | 11,874,040 |
| 2023-01-03 | 8.20 | 8.50 | 8.05 | 8.50 | 14,674,556 |
| 2023-01-02 | 8.00 | 8.00 | 8.00 | 8.00 | 0 |
| 2022-12-30 | 7.85 | 8.00 | 8.00 | 8.00 | 15,766,804 |
| 2022-12-29 | 8.00 | 7.90 | 7.90 | 7.90 | 9,664,886 |
| 2022-12-28 | 8.00 | 7.95 | 7.88 | 7.95 | 9,318,183 |
| 2022-12-27 | 8.00 | 8.00 | 8.00 | 8.00 | 0 |
| 2022-12-26 | 8.00 | 8.00 | 8.00 | 8.00 | 0 |
| 2022-12-23 | 7.90 | 8.00 | 8.00 | 8.00 | 4,194,255 |
| 2022-12-22 | 7.90 | 7.91 | 7.90 | 7.91 | 3,776,558 |
| 2022-12-21 | 7.85 | 7.99 | 7.90 | 7.92 | 13,653,978 |
| 2022-12-20 | 7.75 | 7.90 | 7.75 | 7.90 | 7,929,576 |
| 2022-12-19 | 7.95 | 7.97 | 7.70 | 7.70 | 8,502,771 |
| 2022-12-16 | 8.00 | 8.00 | 8.00 | 8.00 | 38,865,704 |
| 2022-12-15 | 8.00 | 8.10 | 7.99 | 8.00 | 5,999,604 |
| 2022-12-14 | 7.70 | 8.10 | 7.90 | 8.03 | 13,799,985 |
| 2022-12-13 | 7.60 | 7.60 | 7.60 | 7.60 | 9,150,838 |
| 2022-12-12 | 7.60 | 7.70 | 7.55 | 7.69 | 11,344,154 |
| 2022-12-09 | 7.75 | 7.64 | 7.50 | 7.50 | 8,396,391 |
| 2022-12-08 | 8.10 | 7.80 | 7.64 | 7.64 | 11,385,989 |
| 2022-12-07 | 7.34 | 8.00 | 7.34 | 8.00 | 26,140,085 |
| 2022-12-06 | 7.45 | 7.34 | 7.34 | 7.34 | 8,157,545 |
| 2022-12-05 | 7.50 | 7.44 | 7.40 | 7.44 | 5,712,732 |
| 2022-12-02 | 7.60 | 7.50 | 7.40 | 7.40 | 22,261,219 |
| 2022-12-01 | 7.45 | 7.64 | 7.50 | 7.50 | 11,622,550 |
| 2022-11-30 | 7.35 | 7.60 | 7.25 | 7.60 | 18,505,639 |
| 2022-11-29 | 7.38 | 7.30 | 7.30 | 7.30 | 8,152,380 |
| 2022-11-28 | 7.50 | 7.35 | 7.30 | 7.35 | 5,511,045 |
| 2022-11-25 | 7.45 | 7.50 | 7.50 | 7.50 | 3,553,459 |
| 2022-11-24 | 7.45 | 7.50 | 7.35 | 7.45 | 7,634,720 |
| 2022-11-23 | 7.55 | 7.40 | 7.40 | 7.40 | 12,523,970 |
| 2022-11-22 | 7.60 | 7.50 | 7.50 | 7.50 | 4,905,866 |
| 2022-11-21 | 7.55 | 7.65 | 7.55 | 7.60 | 21,153,593 |
| 2022-11-18 | 7.60 | 7.80 | 7.45 | 7.50 | 23,622,911 |
| 2022-11-17 | 7.70 | 7.70 | 7.70 | 7.70 | 6,380,255 |
| 2022-11-16 | 7.80 | 7.75 | 7.70 | 7.70 | 25,102,293 |
| 2022-11-15 | 8.20 | 7.90 | 7.90 | 7.90 | 8,608,298 |
| 2022-11-14 | 8.30 | 8.24 | 8.24 | 8.24 | 10,814,404 |
| 2022-11-11 | 8.20 | 8.55 | 8.20 | 8.40 | 15,651,444 |
| 2022-11-10 | 8.00 | 8.20 | 7.85 | 8.20 | 10,789,188 |
| 2022-11-09 | 7.80 | 7.90 | 7.65 | 7.90 | 10,128,282 |
| 2022-11-08 | 7.50 | 7.80 | 7.45 | 7.80 | 7,756,272 |
| 2022-11-07 | 7.70 | 7.70 | 7.43 | 7.43 | 14,418,638 |
| 2022-11-04 | 7.40 | 7.70 | 7.40 | 7.70 | 9,709,668 |
| 2022-11-03 | 7.60 | 7.60 | 7.35 | 7.60 | 9,773,286 |
| 2022-11-02 | 7.75 | 7.69 | 7.60 | 7.69 | 10,755,243 |
| 2022-11-01 | 7.85 | 7.94 | 7.80 | 7.80 | 9,207,539 |
| 2022-10-31 | 8.10 | 8.00 | 7.88 | 7.88 | 16,952,618 |
| 2022-10-28 | 8.30 | 8.05 | 8.05 | 8.05 | 11,488,822 |
| 2022-10-27 | 8.50 | 8.65 | 8.30 | 8.65 | 16,181,357 |
| 2022-10-26 | 8.20 | 8.30 | 8.10 | 8.30 | 8,800,021 |
| 2022-10-25 | 8.30 | 8.35 | 8.10 | 8.10 | 6,945,073 |
| 2022-10-24 | 8.45 | 8.35 | 8.30 | 8.35 | 4,332,609 |
| 2022-10-21 | 8.65 | 8.40 | 8.40 | 8.40 | 7,126,231 |
| 2022-10-20 | 8.35 | 8.68 | 8.68 | 8.68 | 22,192,694 |
| 2022-10-19 | 8.40 | 8.40 | 8.15 | 8.25 | 10,296,038 |
| 2022-10-18 | 8.15 | 8.40 | 8.40 | 8.40 | 6,772,909 |
| 2022-10-17 | 8.20 | 8.60 | 8.27 | 8.27 | 11,076,220 |
| 2022-10-14 | 8.20 | 8.26 | 8.25 | 8.26 | 19,493,727 |
| 2022-10-13 | 8.00 | 8.21 | 8.05 | 8.05 | 18,570,013 |
| 2022-10-12 | 8.35 | 8.20 | 7.90 | 8.00 | 25,436,442 |
| 2022-10-11 | 8.60 | 8.33 | 8.33 | 8.33 | 6,579,791 |
| 2022-10-10 | 8.90 | 8.80 | 8.45 | 8.80 | 12,912,158 |
| 2022-10-07 | 8.75 | 9.00 | 9.00 | 9.00 | 52,346,797 |
| 2022-10-06 | 8.45 | 8.80 | 8.35 | 8.80 | 25,923,358 |
| 2022-10-05 | 8.00 | 8.60 | 8.05 | 8.60 | 31,836,939 |
| 2022-10-04 | 7.90 | 8.05 | 7.70 | 7.99 | 22,107,641 |
| 2022-10-03 | 7.00 | 7.80 | 7.00 | 7.50 | 16,524,659 |
| 2022-09-30 | 7.35 | 7.35 | 7.20 | 7.25 | 14,712,193 |
| 2022-09-29 | 7.40 | 7.40 | 7.30 | 7.30 | 9,069,806 |
| 2022-09-28 | 7.80 | 7.40 | 7.40 | 7.40 | 22,212,245 |
| 2022-09-27 | 7.65 | 7.85 | 7.78 | 7.78 | 6,143,163 |
| 2022-09-26 | 8.00 | 7.80 | 7.70 | 7.70 | 22,570,952 |
| 2022-09-23 | 8.40 | 8.40 | 7.85 | 8.00 | 19,117,564 |
| 2022-09-22 | 8.20 | 8.20 | 8.10 | 8.20 | 21,328,812 |
| 2022-09-21 | 8.80 | 8.50 | 8.16 | 8.16 | 15,454,787 |
| 2022-09-20 | 8.75 | 8.79 | 8.65 | 8.79 | 9,521,665 |
| 2022-09-19 | 8.62 | 8.62 | 8.62 | 8.62 | 0 |
| 2022-09-16 | 8.70 | 8.80 | 8.62 | 8.62 | 66,111,583 |
| 2022-09-15 | 8.70 | 9.00 | 8.65 | 8.70 | 16,829,297 |
| 2022-09-14 | 8.90 | 8.75 | 8.66 | 8.66 | 24,723,237 |
| 2022-09-13 | 9.10 | 9.10 | 8.94 | 8.94 | 36,650,222 |
| 2022-09-12 | 8.50 | 9.55 | 9.03 | 9.03 | 90,402,396 |
| 2022-09-09 | 8.25 | 8.30 | 8.30 | 8.30 | 20,783,085 |
| 2022-09-08 | 7.85 | 8.20 | 7.95 | 8.15 | 20,313,931 |
| 2022-09-07 | 7.95 | 8.00 | 7.86 | 7.86 | 12,834,611 |
| 2022-09-06 | 8.05 | 7.95 | 7.95 | 7.95 | 9,491,624 |
| 2022-09-05 | 8.20 | 8.00 | 8.00 | 8.00 | 8,838,659 |
| 2022-09-02 | 7.85 | 8.15 | 7.80 | 8.15 | 12,620,509 |
| 2022-09-01 | 7.90 | 8.00 | 8.00 | 8.00 | 9,058,947 |
| 2022-08-31 | 7.90 | 8.00 | 7.91 | 7.91 | 20,268,940 |
| 2022-08-30 | 8.35 | 7.90 | 7.90 | 7.90 | 58,570,848 |
| 2022-08-29 | 8.30 | 8.30 | 8.30 | 8.30 | 0 |
| 2022-08-26 | 8.45 | 8.50 | 8.30 | 8.30 | 40,196,904 |
| 2022-08-25 | 8.80 | 8.80 | 8.35 | 8.50 | 110,556,806 |
| 2022-08-24 | 9.75 | 9.50 | 9.30 | 9.30 | 11,443,037 |
| 2022-08-23 | 10.00 | 9.85 | 9.65 | 9.70 | 14,817,680 |
| 2022-08-22 | 10.40 | 9.95 | 9.95 | 9.95 | 10,183,388 |
| 2022-08-19 | 11.15 | 10.50 | 10.50 | 10.50 | 19,105,572 |
| 2022-08-18 | 11.15 | 11.05 | 10.85 | 10.90 | 9,430,974 |
| 2022-08-17 | 11.35 | 11.15 | 11.15 | 11.15 | 6,756,981 |
| 2022-08-16 | 11.30 | 11.35 | 11.35 | 11.35 | 4,835,432 |
| 2022-08-15 | 11.15 | 11.30 | 11.30 | 11.30 | 5,059,665 |
| 2022-08-12 | 11.35 | 11.25 | 11.16 | 11.16 | 6,135,223 |
| 2022-08-11 | 11.30 | 11.40 | 11.10 | 11.40 | 5,853,427 |
| 2022-08-10 | 11.30 | 11.10 | 11.00 | 11.10 | 8,089,555 |
| 2022-08-09 | 11.24 | 11.30 | 11.05 | 11.30 | 6,783,833 |
| 2022-08-08 | 11.60 | 11.55 | 11.55 | 11.55 | 7,845,657 |
| 2022-08-05 | 11.80 | 11.50 | 11.50 | 11.50 | 9,833,936 |
| 2022-08-04 | 11.80 | 11.90 | 11.70 | 11.75 | 7,597,801 |
| 2022-08-03 | 11.75 | 11.70 | 11.70 | 11.70 | 8,097,120 |
| 2022-08-02 | 12.15 | 11.77 | 11.60 | 11.60 | 15,181,222 |
| 2022-08-01 | 12.80 | 12.94 | 12.30 | 12.30 | 11,909,899 |
| 2022-07-29 | 13.00 | 13.10 | 12.70 | 12.70 | 13,547,189 |
| 2022-07-28 | 13.30 | 13.50 | 13.30 | 13.30 | 25,613,437 |
| 2022-07-27 | 12.15 | 13.10 | 13.10 | 13.10 | 26,170,671 |
| 2022-07-26 | 11.90 | 12.15 | 11.75 | 12.15 | 11,468,978 |
| 2022-07-25 | 11.60 | 12.00 | 11.90 | 12.00 | 14,400,018 |
| 2022-07-22 | 11.10 | 12.25 | 11.55 | 11.55 | 40,685,441 |
| 2022-07-21 | 9.90 | 11.70 | 9.53 | 10.80 | 61,865,028 |
| 2022-07-20 | 10.15 | 10.15 | 10.05 | 10.05 | 7,045,323 |
| 2022-07-19 | 9.85 | 10.20 | 9.90 | 10.20 | 8,543,777 |
| 2022-07-18 | 9.85 | 10.10 | 9.70 | 9.85 | 5,936,295 |
| 2022-07-15 | 9.90 | 9.75 | 9.75 | 9.75 | 5,513,412 |
| 2022-07-14 | 10.10 | 10.00 | 9.80 | 10.00 | 9,046,301 |
| 2022-07-13 | 9.95 | 10.20 | 9.85 | 10.15 | 7,347,460 |
| 2022-07-12 | 10.15 | 9.60 | 9.60 | 9.60 | 9,045,287 |
| 2022-07-11 | 9.85 | 10.10 | 9.80 | 10.10 | 8,245,863 |
| 2022-07-08 | 9.65 | 9.90 | 9.65 | 9.85 | 5,289,850 |
| 2022-07-07 | 9.65 | 9.90 | 9.65 | 9.65 | 3,911,492 |
| 2022-07-06 | 9.80 | 9.70 | 9.70 | 9.70 | 6,494,642 |
| 2022-07-05 | 9.25 | 10.00 | 10.00 | 10.00 | 6,874,136 |
| 2022-07-04 | 9.40 | 9.50 | 9.20 | 9.40 | 5,768,026 |
| 2022-07-01 | 9.60 | 9.30 | 9.00 | 9.30 | 6,015,841 |
| 2022-06-30 | 10.10 | 9.70 | 9.30 | 9.30 | 11,039,289 |
| 2022-06-29 | 10.10 | 9.80 | 9.80 | 9.80 | 5,695,702 |
| 2022-06-28 | 10.35 | 10.05 | 10.05 | 10.05 | 5,388,509 |
| 2022-06-27 | 10.15 | 10.52 | 10.25 | 10.30 | 9,196,361 |
| 2022-06-24 | 10.10 | 10.30 | 10.10 | 10.10 | 8,058,273 |
| 2022-06-23 | 9.90 | 10.23 | 9.65 | 10.10 | 9,228,500 |
| 2022-06-22 | 9.65 | 9.81 | 9.50 | 9.81 | 7,986,367 |
| 2022-06-21 | 9.45 | 9.71 | 9.45 | 9.71 | 8,288,417 |
| 2022-06-20 | 9.85 | 9.65 | 9.40 | 9.45 | 41,056,528 |
| 2022-06-17 | 10.48 | 9.32 | 9.32 | 9.32 | 36,138,768 |
| 2022-06-16 | 10.85 | 10.70 | 10.30 | 10.30 | 12,375,155 |
| 2022-06-15 | 10.45 | 11.07 | 10.40 | 11.07 | 12,765,521 |
| 2022-06-14 | 10.85 | 10.88 | 10.40 | 10.40 | 19,299,835 |
| 2022-06-13 | 11.60 | 11.15 | 10.80 | 10.80 | 10,972,429 |
| 2022-06-10 | 11.70 | 11.89 | 11.15 | 11.40 | 9,581,818 |
| 2022-06-09 | 12.09 | 12.45 | 11.70 | 11.70 | 14,196,637 |
| 2022-06-08 | 12.35 | 12.20 | 12.10 | 12.20 | 8,567,503 |
| 2022-06-07 | 12.25 | 12.65 | 12.00 | 12.00 | 20,212,116 |
| 2022-06-06 | 11.40 | 12.20 | 11.90 | 12.20 | 18,177,002 |
| 2022-06-03 | 11.60 | 11.60 | 11.60 | 11.60 | 0 |
| 2022-06-02 | 11.60 | 11.60 | 11.60 | 11.60 | 0 |
| 2022-06-01 | 10.45 | 11.60 | 10.60 | 11.60 | 17,976,504 |
| 2022-05-31 | 10.40 | 11.00 | 10.25 | 11.00 | 24,924,669 |
| 2022-05-30 | 10.50 | 10.40 | 10.10 | 10.10 | 23,421,701 |
| 2022-05-27 | 11.00 | 11.00 | 10.50 | 10.50 | 42,505,038 |
| 2022-05-26 | 11.30 | 11.00 | 11.00 | 11.00 | 19,460,282 |
| 2022-05-25 | 11.35 | 11.59 | 11.21 | 11.21 | 13,683,432 |
| 2022-05-24 | 11.70 | 11.30 | 11.30 | 11.30 | 9,552,299 |
| 2022-05-23 | 11.80 | 11.90 | 11.60 | 11.60 | 10,498,363 |
| 2022-05-20 | 11.45 | 12.35 | 11.60 | 11.60 | 25,307,691 |
| 2022-05-19 | 11.69 | 11.70 | 11.40 | 11.70 | 12,083,604 |
| 2022-05-18 | 11.75 | 11.70 | 11.40 | 11.40 | 12,619,754 |
| 2022-05-17 | 11.20 | 11.80 | 11.60 | 11.60 | 17,343,839 |
| 2022-05-16 | 12.05 | 11.80 | 11.20 | 11.20 | 25,926,812 |
| 2022-05-13 | 12.00 | 12.25 | 11.85 | 12.00 | 26,887,213 |
| 2022-05-12 | 12.95 | 12.75 | 12.22 | 12.22 | 27,750,249 |
| 2022-05-11 | 12.95 | 13.00 | 12.70 | 12.85 | 17,737,850 |
| 2022-05-10 | 13.50 | 13.50 | 12.85 | 12.90 | 12,793,752 |
| 2022-05-09 | 13.20 | 13.25 | 13.00 | 13.00 | 6,144,554 |
| 2022-05-06 | 13.25 | 13.00 | 13.00 | 13.00 | 7,600,227 |
| 2022-05-05 | 13.05 | 13.30 | 13.30 | 13.30 | 10,019,780 |
| 2022-05-04 | 12.90 | 13.10 | 12.80 | 13.10 | 11,079,243 |
| 2022-05-03 | 13.35 | 13.20 | 12.90 | 13.10 | 20,510,690 |
| 2022-05-02 | 13.30 | 13.30 | 13.30 | 13.30 | 0 |
| 2022-04-29 | 13.00 | 13.30 | 13.00 | 13.30 | 8,363,232 |
| 2022-04-28 | 13.55 | 13.40 | 13.00 | 13.20 | 20,499,739 |
| 2022-04-27 | 13.20 | 13.45 | 13.15 | 13.30 | 12,011,054 |
| 2022-04-26 | 13.30 | 13.60 | 13.20 | 13.32 | 16,462,620 |
| 2022-04-25 | 13.75 | 13.50 | 13.10 | 13.40 | 12,221,537 |
| 2022-04-22 | 13.55 | 13.70 | 13.50 | 13.70 | 7,071,729 |
| 2022-04-21 | 14.30 | 14.30 | 13.80 | 13.90 | 8,473,715 |
| 2022-04-20 | 14.00 | 14.20 | 14.10 | 14.20 | 13,358,725 |
| 2022-04-19 | 13.60 | 14.80 | 13.35 | 14.80 | 15,147,980 |
| 2022-04-18 | 13.70 | 13.70 | 13.70 | 13.70 | 0 |
| 2022-04-15 | 13.70 | 13.70 | 13.70 | 13.70 | 0 |
| 2022-04-14 | 13.40 | 13.70 | 13.35 | 13.70 | 16,913,902 |
| 2022-04-13 | 13.50 | 13.50 | 13.30 | 13.40 | 5,937,759 |
| 2022-04-12 | 13.30 | 13.40 | 13.40 | 13.40 | 8,638,337 |
| 2022-04-11 | 13.30 | 13.35 | 13.20 | 13.35 | 7,973,208 |
| 2022-04-08 | 13.35 | 13.50 | 13.25 | 13.50 | 11,430,676 |
| 2022-04-07 | 13.30 | 13.30 | 13.20 | 13.30 | 9,934,885 |
| 2022-04-06 | 13.30 | 13.40 | 13.29 | 13.29 | 22,379,919 |
| 2022-04-05 | 13.30 | 13.70 | 12.85 | 13.00 | 27,655,136 |
| 2022-04-04 | 13.50 | 13.10 | 13.10 | 13.10 | 10,115,713 |
| 2022-04-01 | 13.40 | 13.50 | 13.30 | 13.30 | 24,188,583 |
| 2022-03-31 | 13.05 | 13.50 | 13.00 | 13.50 | 7,934,160 |
| 2022-03-30 | 13.15 | 13.18 | 12.90 | 13.18 | 18,752,303 |
| 2022-03-29 | 13.50 | 13.30 | 12.95 | 13.10 | 23,163,777 |
| 2022-03-28 | 13.85 | 13.50 | 13.50 | 13.50 | 9,501,423 |
| 2022-03-25 | 14.00 | 13.90 | 13.90 | 13.90 | 6,971,840 |
| 2022-03-24 | 14.00 | 14.05 | 13.85 | 14.00 | 6,911,719 |
| 2022-03-23 | 14.40 | 14.00 | 13.80 | 14.00 | 10,226,498 |
| 2022-03-22 | 14.70 | 14.45 | 14.05 | 14.05 | 25,912,289 |
| 2022-03-21 | 15.05 | 15.40 | 14.60 | 15.40 | 20,323,392 |
| 2022-03-18 | 14.15 | 15.74 | 14.60 | 15.74 | 16,035,424 |
| 2022-03-17 | 14.35 | 14.75 | 14.05 | 14.75 | 12,880,389 |
| 2022-03-16 | 14.30 | 14.50 | 14.05 | 14.50 | 12,621,415 |
| 2022-03-15 | 14.25 | 14.55 | 14.10 | 14.10 | 7,957,947 |
| 2022-03-14 | 14.00 | 14.40 | 14.00 | 14.40 | 11,190,683 |
| 2022-03-11 | 14.50 | 14.50 | 14.10 | 14.10 | 13,013,282 |
| 2022-03-10 | 15.75 | 14.77 | 14.40 | 14.40 | 16,634,294 |
| 2022-03-09 | 15.75 | 16.35 | 15.40 | 15.40 | 25,236,974 |
| 2022-03-08 | 14.75 | 16.90 | 14.30 | 16.90 | 28,195,454 |
| 2022-03-07 | 13.90 | 14.75 | 14.20 | 14.45 | 23,122,915 |
| 2022-03-04 | 14.32 | 14.32 | 13.20 | 13.20 | 16,304,146 |
| 2022-03-03 | 13.70 | 14.45 | 13.55 | 14.15 | 28,010,159 |
| 2022-03-02 | 12.75 | 13.36 | 12.95 | 13.36 | 15,975,879 |
| 2022-03-01 | 13.30 | 13.30 | 12.80 | 12.80 | 19,337,640 |
| 2022-02-28 | 13.52 | 13.54 | 13.05 | 13.54 | 23,069,205 |
| 2022-02-25 | 12.90 | 13.84 | 12.80 | 13.84 | 23,408,256 |
| 2022-02-24 | 12.75 | 13.15 | 12.65 | 12.86 | 19,592,147 |
| 2022-02-23 | 12.65 | 13.90 | 12.75 | 13.90 | 17,841,279 |
| 2022-02-22 | 13.15 | 12.75 | 12.75 | 12.75 | 15,902,066 |
| 2022-02-21 | 13.55 | 13.30 | 12.90 | 13.05 | 10,922,338 |
| 2022-02-18 | 13.55 | 14.05 | 13.20 | 13.52 | 12,291,272 |
| 2022-02-17 | 13.85 | 13.75 | 13.40 | 13.40 | 18,739,111 |
| 2022-02-16 | 13.80 | 14.55 | 13.80 | 13.80 | 11,198,640 |
| 2022-02-15 | 13.25 | 13.75 | 13.10 | 13.75 | 7,904,781 |
| 2022-02-14 | 13.90 | 13.70 | 13.20 | 13.20 | 19,299,846 |
| 2022-02-11 | 14.20 | 14.00 | 13.55 | 13.55 | 16,567,442 |
| 2022-02-10 | 14.40 | 14.40 | 13.90 | 14.20 | 8,724,831 |
| 2022-02-09 | 14.30 | 14.30 | 14.30 | 14.30 | 13,673,196 |
| 2022-02-08 | 14.60 | 14.45 | 14.25 | 14.70 | 7,089,600 |
| 2022-02-07 | 14.95 | 14.70 | 14.70 | 14.70 | 6,872,594 |
| 2022-02-04 | 15.30 | 15.15 | 14.80 | 15.00 | 16,565,677 |
| 2022-02-03 | 16.20 | 16.20 | 15.40 | 15.40 | 17,911,253 |
| 2022-02-02 | 14.70 | 15.90 | 15.90 | 15.90 | 19,250,502 |
| 2022-02-01 | 14.00 | 15.10 | 13.85 | 15.10 | 13,028,461 |
| 2022-01-31 | 13.24 | 14.00 | 13.24 | 13.80 | 12,924,130 |
| 2022-01-28 | 14.00 | 14.15 | 13.09 | 13.09 | 19,262,178 |
| 2022-01-27 | 13.30 | 13.70 | 13.40 | 13.70 | 9,207,842 |
| 2022-01-26 | 13.00 | 13.90 | 13.00 | 13.90 | 5,955,731 |
| 2022-01-25 | 13.30 | 13.80 | 13.00 | 13.00 | 10,968,544 |
| 2022-01-24 | 14.10 | 14.25 | 12.90 | 12.90 | 18,020,921 |
| 2022-01-21 | 14.85 | 14.85 | 14.10 | 14.10 | 12,412,814 |
| 2022-01-20 | 14.10 | 15.02 | 14.10 | 15.02 | 26,245,150 |
| 2022-01-19 | 14.00 | 14.10 | 13.90 | 13.90 | 10,928,232 |
| 2022-01-18 | 13.90 | 14.10 | 13.65 | 14.10 | 8,545,377 |
| 2022-01-17 | 13.80 | 14.20 | 13.80 | 14.20 | 14,116,294 |
| 2022-01-14 | 13.90 | 13.90 | 13.75 | 13.90 | 11,189,167 |
| 2022-01-13 | 14.05 | 13.80 | 13.80 | 13.80 | 10,178,252 |
| 2022-01-12 | 14.20 | 14.35 | 13.90 | 13.90 | 17,543,240 |
| 2022-01-11 | 14.70 | 14.97 | 14.20 | 14.20 | 13,408,238 |
| 2022-01-10 | 15.10 | 14.95 | 14.25 | 14.60 | 27,809,278 |
| 2022-01-07 | 15.25 | 15.10 | 14.85 | 15.00 | 12,973,230 |
| 2022-01-06 | 16.20 | 16.20 | 15.11 | 15.30 | 11,705,076 |
| 2022-01-05 | 15.20 | 15.80 | 14.65 | 15.80 | 17,862,845 |
| 2022-01-04 | 16.00 | 16.00 | 15.02 | 15.10 | 8,371,993 |
| 2022-01-03 | 16.00 | 16.00 | 16.00 | 16.00 | 0 |
| 2021-12-31 | 15.60 | 16.00 | 15.40 | 16.00 | 4,991,339 |
| 2021-12-30 | 15.90 | 15.65 | 15.00 | 15.00 | 12,254,145 |
| 2021-12-29 | 16.70 | 16.70 | 15.70 | 15.80 | 13,746,106 |
| 2021-12-28 | 16.55 | 16.55 | 16.55 | 16.55 | 0 |
| 2021-12-27 | 16.55 | 16.55 | 16.55 | 16.55 | 0 |
| 2021-12-24 | 16.50 | 16.70 | 16.00 | 16.55 | 6,179,438 |
| 2021-12-23 | 15.80 | 16.85 | 15.40 | 16.85 | 43,437,164 |
| 2021-12-22 | 14.70 | 15.70 | 14.55 | 15.70 | 21,369,816 |
| 2021-12-21 | 12.75 | 15.60 | 12.75 | 14.70 | 60,047,305 |
| 2021-12-20 | 12.80 | 12.70 | 12.35 | 12.70 | 10,394,467 |
| 2021-12-17 | 12.70 | 13.25 | 12.60 | 12.60 | 23,517,194 |
| 2021-12-16 | 13.00 | 13.60 | 12.50 | 12.50 | 29,825,194 |
| 2021-12-15 | 14.05 | 13.65 | 13.00 | 13.10 | 20,646,221 |
| 2021-12-14 | 13.90 | 14.30 | 13.70 | 14.00 | 11,853,441 |
| 2021-12-13 | 14.34 | 14.70 | 14.30 | 14.30 | 12,175,552 |
| 2021-12-10 | 13.75 | 14.80 | 14.10 | 14.10 | 16,598,333 |
| 2021-12-09 | 13.95 | 14.40 | 13.05 | 13.50 | 39,492,519 |
| 2021-12-08 | 13.95 | 14.30 | 13.30 | 13.30 | 29,449,832 |
| 2021-12-07 | 14.25 | 13.90 | 13.90 | 13.90 | 23,552,642 |
| 2021-12-06 | 14.30 | 14.30 | 13.90 | 14.25 | 11,756,472 |
| 2021-12-03 | 14.60 | 14.58 | 14.15 | 14.15 | 13,810,781 |
| 2021-12-02 | 14.75 | 14.60 | 14.60 | 14.60 | 9,794,671 |
| 2021-12-01 | 14.75 | 14.80 | 14.60 | 14.75 | 8,918,518 |
| 2021-11-30 | 16.00 | 16.00 | 14.50 | 14.50 | 30,680,313 |
| 2021-11-29 | 14.44 | 15.90 | 14.02 | 15.90 | 38,861,814 |
| 2021-11-26 | 14.70 | 14.30 | 13.80 | 14.10 | 23,909,933 |
| 2021-11-25 | 14.65 | 14.75 | 14.60 | 14.60 | 8,177,654 |
| 2021-11-24 | 14.70 | 15.10 | 14.63 | 14.90 | 23,090,356 |
| 2021-11-23 | 14.45 | 14.67 | 14.30 | 14.67 | 36,952,696 |
| 2021-11-22 | 14.95 | 14.98 | 14.54 | 14.54 | 29,347,175 |
| 2021-11-19 | 15.00 | 15.25 | 14.95 | 14.95 | 114,930,558 |
| 2021-11-18 | 16.50 | 16.15 | 15.80 | 16.00 | 14,787,732 |
| 2021-11-17 | 16.75 | 16.85 | 16.20 | 16.20 | 12,695,908 |
| 2021-11-16 | 16.75 | 16.95 | 16.50 | 16.75 | 6,713,507 |
| 2021-11-15 | 16.80 | 17.00 | 16.75 | 17.00 | 10,393,158 |
| 2021-11-12 | 16.71 | 16.90 | 16.55 | 16.90 | 10,215,505 |
| 2021-11-11 | 16.51 | 16.90 | 16.30 | 16.30 | 16,486,899 |
| 2021-11-10 | 16.15 | 16.35 | 15.90 | 16.10 | 16,653,981 |
| 2021-11-09 | 16.50 | 16.40 | 16.10 | 16.10 | 25,838,471 |
| 2021-11-08 | 16.75 | 16.60 | 16.40 | 16.50 | 25,084,311 |
| 2021-11-05 | 16.70 | 16.90 | 16.60 | 16.70 | 12,510,435 |
| 2021-11-04 | 17.20 | 17.05 | 16.70 | 16.70 | 21,684,310 |
| 2021-11-03 | 17.26 | 17.75 | 17.10 | 17.10 | 12,916,464 |
| 2021-11-02 | 17.20 | 17.25 | 17.20 | 17.20 | 7,984,376 |
| 2021-11-01 | 17.50 | 17.20 | 17.15 | 17.20 | 9,605,287 |
| 2021-10-29 | 17.50 | 17.60 | 17.35 | 17.35 | 9,954,108 |
| 2021-10-28 | 17.90 | 17.60 | 17.10 | 17.40 | 33,706,143 |
| 2021-10-27 | 17.80 | 18.15 | 17.47 | 17.47 | 16,156,629 |
| 2021-10-26 | 17.99 | 18.18 | 17.60 | 17.60 | 10,714,165 |
| 2021-10-25 | 17.35 | 17.70 | 17.25 | 17.55 | 11,849,321 |
| 2021-10-22 | 17.00 | 18.50 | 17.00 | 17.30 | 14,954,062 |
| 2021-10-21 | 17.30 | 18.07 | 16.85 | 17.20 | 18,788,136 |
| 2021-10-20 | 17.35 | 17.50 | 17.20 | 17.50 | 7,627,719 |
| 2021-10-19 | 18.15 | 18.00 | 17.50 | 17.50 | 12,509,753 |
| 2021-10-18 | 18.15 | 17.60 | 17.45 | 17.60 | 10,855,183 |
| 2021-10-15 | 17.95 | 18.30 | 18.00 | 18.00 | 19,141,005 |
| 2021-10-14 | 17.00 | 18.70 | 17.00 | 18.00 | 33,665,386 |
| 2021-10-13 | 17.40 | 17.40 | 16.55 | 16.95 | 32,661,566 |
| 2021-10-12 | 20.00 | 21.25 | 17.50 | 17.50 | 94,314,810 |
| 2021-10-11 | 22.26 | 22.75 | 20.80 | 20.80 | 38,718,403 |
| 2021-10-08 | 19.89 | 21.70 | 19.70 | 21.70 | 79,068,701 |
| 2021-10-07 | 15.80 | 19.70 | 17.00 | 19.70 | 59,931,978 |
| 2021-10-06 | 16.00 | 16.00 | 15.55 | 15.80 | 11,068,642 |
| 2021-10-05 | 15.70 | 16.20 | 15.80 | 15.80 | 12,092,021 |
| 2021-10-04 | 15.81 | 15.90 | 15.60 | 15.60 | 9,967,726 |
| 2021-10-01 | 16.01 | 16.30 | 15.80 | 15.88 | 10,153,869 |
| 2021-09-30 | 16.18 | 16.25 | 16.00 | 16.00 | 14,801,907 |
| 2021-09-29 | 16.05 | 16.11 | 16.00 | 16.11 | 11,820,611 |
| 2021-09-28 | 16.25 | 16.40 | 15.85 | 16.10 | 10,960,404 |
| 2021-09-27 | 16.50 | 16.50 | 16.11 | 16.11 | 6,655,315 |
| 2021-09-24 | 16.70 | 16.70 | 16.30 | 16.30 | 8,230,739 |
| 2021-09-23 | 16.70 | 16.65 | 16.40 | 16.40 | 7,794,808 |
| 2021-09-22 | 16.45 | 16.69 | 16.30 | 16.69 | 11,841,617 |
| 2021-09-21 | 16.20 | 16.50 | 15.95 | 16.50 | 29,843,715 |
| 2021-09-20 | 17.84 | 17.84 | 16.00 | 16.10 | 61,389,886 |
| 2021-09-17 | 17.70 | 17.80 | 17.40 | 17.40 | 21,160,225 |
| 2021-09-16 | 17.85 | 17.90 | 17.40 | 17.40 | 19,459,831 |
| 2021-09-15 | 17.85 | 18.15 | 18.15 | 18.15 | 10,528,794 |
| 2021-09-14 | 18.10 | 18.15 | 17.60 | 18.00 | 11,774,738 |
| 2021-09-13 | 17.20 | 18.00 | 17.15 | 18.00 | 21,902,307 |
| 2021-09-10 | 18.90 | 18.90 | 17.60 | 17.60 | 19,551,918 |
| 2021-09-09 | 19.00 | 19.25 | 18.30 | 18.70 | 25,794,955 |
| 2021-09-08 | 19.15 | 18.95 | 18.60 | 18.80 | 12,655,967 |
| 2021-09-07 | 18.90 | 19.09 | 18.70 | 19.09 | 7,395,931 |
| 2021-09-06 | 18.50 | 19.45 | 18.50 | 19.00 | 16,232,494 |
| 2021-09-03 | 18.25 | 18.70 | 18.15 | 18.70 | 9,679,044 |
| 2021-09-02 | 18.45 | 18.35 | 18.35 | 18.35 | 5,057,973 |
| 2021-09-01 | 19.00 | 19.00 | 18.25 | 18.50 | 22,288,047 |
| 2021-08-31 | 18.15 | 18.56 | 17.50 | 18.56 | 15,066,942 |
| 2021-08-30 | 18.20 | 18.20 | 18.20 | 18.20 | 0 |
| 2021-08-27 | 16.84 | 18.20 | 16.35 | 18.20 | 26,530,289 |
| 2021-08-26 | 16.70 | 16.70 | 16.20 | 16.42 | 8,226,013 |
| 2021-08-25 | 17.23 | 17.23 | 16.55 | 16.80 | 15,546,654 |
| 2021-08-24 | 16.80 | 17.43 | 17.20 | 17.20 | 10,601,165 |
| 2021-08-23 | 16.15 | 17.00 | 16.51 | 17.00 | 9,736,833 |
| 2021-08-20 | 16.21 | 16.45 | 16.00 | 16.00 | 10,645,971 |
| 2021-08-19 | 16.70 | 16.90 | 16.30 | 16.30 | 10,200,680 |
| 2021-08-18 | 16.25 | 16.75 | 15.90 | 16.29 | 21,444,495 |
| 2021-08-17 | 16.90 | 16.50 | 16.40 | 16.40 | 14,339,777 |
| 2021-08-16 | 17.25 | 17.10 | 17.00 | 17.00 | 7,535,574 |
| 2021-08-13 | 17.30 | 17.61 | 17.25 | 17.25 | 10,180,369 |
| 2021-08-12 | 16.60 | 17.60 | 16.60 | 17.60 | 13,115,011 |
| 2021-08-11 | 17.30 | 17.30 | 16.80 | 16.80 | 12,786,893 |
| 2021-08-10 | 17.20 | 17.20 | 16.90 | 17.00 | 10,932,641 |
| 2021-08-09 | 17.35 | 17.35 | 17.00 | 17.30 | 7,108,731 |
| 2021-08-06 | 17.50 | 17.80 | 17.25 | 17.50 | 11,351,717 |
| 2021-08-05 | 17.50 | 17.60 | 17.25 | 17.60 | 10,762,394 |
| 2021-08-04 | 18.40 | 18.40 | 17.50 | 17.50 | 11,328,528 |
| 2021-08-03 | 17.70 | 18.00 | 17.50 | 18.00 | 14,879,629 |
| 2021-08-02 | 18.00 | 18.00 | 17.40 | 17.60 | 9,594,626 |
| 2021-07-30 | 17.60 | 18.00 | 17.60 | 18.00 | 5,915,289 |
| 2021-07-29 | 17.10 | 18.25 | 17.10 | 18.00 | 16,990,999 |
| 2021-07-28 | 17.50 | 17.65 | 17.48 | 17.48 | 16,494,590 |
| 2021-07-27 | 18.00 | 18.00 | 17.60 | 17.80 | 7,737,657 |
| 2021-07-26 | 18.30 | 18.69 | 17.60 | 17.60 | 9,464,068 |
| 2021-07-23 | 18.30 | 18.50 | 18.05 | 18.40 | 9,052,121 |
| 2021-07-22 | 19.20 | 19.50 | 18.50 | 18.50 | 22,644,517 |
| 2021-07-21 | 19.00 | 19.15 | 18.60 | 19.00 | 5,346,653 |
| 2021-07-20 | 18.90 | 19.55 | 18.65 | 19.02 | 12,952,887 |
| 2021-07-19 | 19.00 | 19.30 | 18.70 | 19.00 | 7,880,378 |
| 2021-07-16 | 19.00 | 19.60 | 18.92 | 18.92 | 9,127,947 |
| 2021-07-15 | 19.25 | 19.70 | 18.85 | 19.40 | 12,876,412 |
| 2021-07-14 | 19.00 | 19.65 | 18.95 | 19.30 | 7,187,622 |
| 2021-07-13 | 19.15 | 19.50 | 18.92 | 18.92 | 5,534,037 |
| 2021-07-12 | 18.75 | 19.50 | 18.50 | 19.50 | 9,552,359 |
| 2021-07-09 | 18.50 | 18.80 | 18.25 | 18.80 | 9,146,965 |
| 2021-07-08 | 18.15 | 18.70 | 18.20 | 18.70 | 10,509,850 |
| 2021-07-07 | 18.10 | 18.20 | 17.80 | 17.80 | 9,802,012 |
| 2021-07-06 | 17.05 | 18.18 | 17.30 | 18.18 | 29,690,378 |
| 2021-07-05 | 17.63 | 17.63 | 17.00 | 17.00 | 17,061,354 |
| 2021-07-02 | 17.40 | 17.40 | 16.95 | 17.20 | 21,512,624 |
| 2021-07-01 | 17.90 | 18.00 | 17.30 | 17.30 | 27,710,184 |
| 2021-06-30 | 18.64 | 18.64 | 17.60 | 17.60 | 10,616,217 |
| 2021-06-29 | 18.80 | 18.88 | 18.50 | 18.50 | 8,437,579 |
| 2021-06-28 | 19.10 | 19.00 | 18.50 | 18.80 | 11,205,551 |
| 2021-06-25 | 18.35 | 19.01 | 18.35 | 19.01 | 16,275,469 |
| 2021-06-24 | 19.19 | 19.30 | 18.30 | 18.30 | 17,548,853 |
| 2021-06-23 | 17.90 | 19.00 | 17.55 | 19.00 | 29,955,307 |
| 2021-06-22 | 18.50 | 18.50 | 17.88 | 17.88 | 40,884,538 |
| 2021-06-21 | 19.00 | 19.20 | 18.30 | 18.30 | 22,833,103 |
| 2021-06-18 | 19.85 | 19.85 | 18.80 | 18.80 | 33,085,145 |
| 2021-06-17 | 20.00 | 20.10 | 19.80 | 19.80 | 8,535,718 |
| 2021-06-16 | 20.50 | 20.50 | 20.00 | 20.00 | 10,764,029 |
| 2021-06-15 | 20.65 | 20.70 | 20.40 | 20.40 | 11,123,458 |
| 2021-06-14 | 21.00 | 21.50 | 20.80 | 20.80 | 9,266,768 |
| 2021-06-11 | 21.70 | 21.85 | 20.70 | 21.40 | 14,679,137 |
| 2021-06-10 | 22.50 | 22.50 | 21.00 | 21.00 | 37,604,818 |
| 2021-06-09 | 22.00 | 22.25 | 21.25 | 21.80 | 15,234,197 |
| 2021-06-08 | 21.30 | 22.00 | 20.90 | 22.00 | 6,401,228 |
| 2021-06-07 | 21.08 | 21.25 | 20.80 | 21.08 | 8,946,827 |
| 2021-06-04 | 20.04 | 20.20 | 19.85 | 20.20 | 12,354,497 |
| 2021-06-03 | 20.50 | 20.65 | 20.10 | 20.30 | 11,574,303 |
| 2021-06-02 | 21.00 | 21.15 | 20.70 | 20.80 | 10,354,709 |
| 2021-06-01 | 20.75 | 21.20 | 20.70 | 21.20 | 16,812,879 |
| 2021-05-28 | 20.05 | 22.00 | 20.05 | 22.00 | 18,004,469 |
| 2021-05-27 | 20.00 | 20.32 | 20.00 | 20.32 | 20,462,588 |
| 2021-05-26 | 20.15 | 20.80 | 19.70 | 20.80 | 13,815,541 |
| 2021-05-25 | 20.00 | 20.40 | 19.75 | 20.20 | 8,937,903 |
| 2021-05-24 | 20.75 | 20.20 | 19.75 | 20.20 | 18,398,321 |
| 2021-05-21 | 20.24 | 20.80 | 20.00 | 20.00 | 17,697,173 |
| 2021-05-20 | 21.05 | 21.50 | 20.20 | 20.20 | 8,475,337 |
| 2021-05-19 | 20.65 | 21.50 | 20.80 | 21.50 | 12,687,134 |
| 2021-05-18 | 20.10 | 21.30 | 20.10 | 21.00 | 11,835,423 |
| 2021-05-17 | 20.75 | 21.15 | 20.40 | 20.40 | 16,105,745 |
| 2021-05-14 | 21.50 | 21.50 | 21.10 | 21.10 | 12,475,675 |
| 2021-05-13 | 21.90 | 21.90 | 20.60 | 21.20 | 32,537,040 |
| 2021-05-12 | 19.50 | 21.90 | 19.25 | 21.90 | 40,367,068 |
| 2021-05-11 | 20.00 | 20.10 | 19.60 | 19.60 | 19,307,480 |
| 2021-05-10 | 20.25 | 20.30 | 19.90 | 20.30 | 12,794,456 |
| 2021-05-07 | 20.45 | 20.10 | 20.10 | 20.10 | 24,222,545 |
| 2021-05-06 | 19.75 | 20.50 | 19.60 | 20.50 | 30,508,330 |
| 2021-05-05 | 20.40 | 20.30 | 19.75 | 20.10 | 19,828,251 |
| 2021-05-04 | 20.50 | 20.80 | 20.10 | 20.10 | 32,365,144 |
| 2021-04-30 | 22.00 | 22.00 | 20.75 | 22.00 | 25,819,529 |
| 2021-04-29 | 24.36 | 24.36 | 21.50 | 22.10 | 21,406,230 |
| 2021-04-28 | 22.80 | 23.20 | 22.75 | 23.20 | 10,599,307 |
| 2021-04-27 | 23.25 | 23.15 | 22.75 | 23.00 | 7,212,500 |
| 2021-04-26 | 23.50 | 23.60 | 22.75 | 23.10 | 12,714,161 |
| 2021-04-23 | 23.92 | 24.05 | 23.40 | 23.40 | 18,883,323 |
| 2021-04-22 | 22.98 | 23.60 | 22.65 | 23.60 | 21,053,356 |
| 2021-04-21 | 22.00 | 23.00 | 22.00 | 22.50 | 13,934,537 |
| 2021-04-20 | 22.25 | 22.75 | 22.00 | 22.00 | 18,924,730 |
| 2021-04-19 | 20.00 | 22.25 | 20.00 | 22.00 | 15,180,807 |
| 2021-04-16 | 20.00 | 22.50 | 20.00 | 22.00 | 20,433,605 |