Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-07 | 308.00 | 310.00 | 304.00 | 304.00 | 1,567 |
| 2024-05-06 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2024-05-03 | 306.00 | 306.00 | 302.00 | 305.00 | 22,536 |
| 2024-05-02 | 304.00 | 304.00 | 300.00 | 302.00 | 13,479 |
| 2024-05-01 | 308.00 | 308.00 | 308.00 | 305.00 | 14,456 |
| 2024-04-30 | 302.00 | 302.00 | 300.00 | 303.00 | 7,101 |
| 2024-04-29 | 298.00 | 300.00 | 294.00 | 294.00 | 29,435 |
| 2024-04-26 | 298.00 | 298.00 | 288.00 | 298.00 | 24,944 |
| 2024-04-25 | 298.00 | 298.00 | 288.00 | 293.00 | 8,241 |
| 2024-04-24 | 294.00 | 296.00 | 290.00 | 290.00 | 84,736 |
| 2024-04-23 | 294.00 | 294.00 | 291.00 | 291.00 | 341 |
| 2024-04-22 | 292.00 | 294.00 | 292.00 | 294.00 | 61,789 |
| 2024-04-19 | 290.00 | 290.00 | 286.00 | 285.00 | 65,218 |
| 2024-04-18 | 292.00 | 292.00 | 292.00 | 292.00 | 21,046 |
| 2024-04-17 | 289.00 | 289.00 | 289.00 | 289.00 | 8,351 |
| 2024-04-16 | 292.00 | 292.00 | 292.00 | 289.00 | 25,004 |
| 2024-04-15 | 286.00 | 286.00 | 286.00 | 289.00 | 8,421 |
| 2024-04-12 | 294.00 | 294.00 | 284.00 | 284.00 | 31,954 |
| 2024-04-11 | 292.00 | 292.00 | 288.00 | 290.00 | 48,620 |
| 2024-04-10 | 294.00 | 294.00 | 288.00 | 289.00 | 199,914 |
| 2024-04-09 | 290.00 | 291.00 | 290.00 | 291.00 | 4,565 |
| 2024-04-08 | 290.00 | 290.00 | 290.00 | 290.00 | 23,283 |
| 2024-04-05 | 286.00 | 286.00 | 286.00 | 289.00 | 7,836 |
| 2024-04-04 | 289.00 | 289.00 | 289.00 | 289.00 | 56,447 |
| 2024-04-03 | 292.00 | 292.00 | 286.00 | 289.00 | 91,007 |
| 2024-04-02 | 292.00 | 292.00 | 292.00 | 289.00 | 67,981 |
| 2024-04-01 | 287.00 | 287.00 | 287.00 | 287.00 | 0 |
| 2024-03-29 | 287.00 | 287.00 | 287.00 | 287.00 | 0 |
| 2024-03-28 | 288.00 | 288.00 | 287.00 | 287.00 | 13,300 |
| 2024-03-27 | 286.00 | 286.00 | 284.00 | 288.00 | 17,584 |
| 2024-03-26 | 284.00 | 284.00 | 284.00 | 288.00 | 12,542 |
| 2024-03-25 | 288.00 | 288.00 | 288.00 | 288.00 | 55,001 |
| 2024-03-22 | 288.00 | 290.00 | 288.00 | 290.00 | 39,526 |
| 2024-03-21 | 292.00 | 292.00 | 292.00 | 289.00 | 33,345 |
| 2024-03-20 | 286.00 | 286.00 | 286.00 | 286.00 | 62,666 |
| 2024-03-19 | 284.00 | 286.00 | 284.00 | 286.00 | 137,066 |
| 2024-03-18 | 286.00 | 286.00 | 286.00 | 286.00 | 73,057 |
| 2024-03-15 | 286.00 | 290.00 | 278.00 | 278.00 | 35,161 |
| 2024-03-14 | 286.00 | 288.00 | 286.00 | 288.00 | 4,284 |
| 2024-03-13 | 286.00 | 294.00 | 286.00 | 286.00 | 11,641 |
| 2024-03-12 | 290.00 | 291.00 | 290.00 | 291.00 | 68,708 |
| 2024-03-11 | 288.00 | 288.00 | 288.00 | 290.00 | 19,190 |
| 2024-03-08 | 288.00 | 291.00 | 288.00 | 291.00 | 1,592 |
| 2024-03-07 | 288.00 | 288.00 | 288.00 | 288.00 | 40,834 |
| 2024-03-06 | 288.00 | 289.00 | 288.00 | 289.00 | 102,911 |
| 2024-03-05 | 284.00 | 288.00 | 284.00 | 288.00 | 0 |
| 2024-03-04 | 284.00 | 284.00 | 284.00 | 284.00 | 8,074 |
| 2024-03-01 | 290.00 | 290.00 | 289.00 | 289.00 | 16,360 |
| 2024-02-29 | 286.00 | 290.00 | 286.00 | 290.00 | 4,576 |
| 2024-02-28 | 286.00 | 286.00 | 286.00 | 286.00 | 40,997 |
| 2024-02-27 | 294.00 | 294.00 | 294.00 | 290.00 | 6,104 |
| 2024-02-26 | 291.00 | 291.00 | 290.00 | 290.00 | 6,645 |
| 2024-02-23 | 298.00 | 298.00 | 298.00 | 291.00 | 2,054 |
| 2024-02-22 | 294.00 | 294.00 | 294.00 | 291.00 | 1,685 |
| 2024-02-21 | 294.00 | 294.00 | 294.00 | 290.00 | 2,863 |
| 2024-02-20 | 298.00 | 298.00 | 288.00 | 288.00 | 11,645 |
| 2024-02-19 | 298.00 | 298.00 | 298.00 | 291.00 | 6,758 |
| 2024-02-16 | 296.00 | 296.00 | 296.00 | 295.00 | 15,993 |
| 2024-02-15 | 296.00 | 296.00 | 296.00 | 296.00 | 16,569 |
| 2024-02-14 | 296.00 | 296.00 | 296.00 | 293.00 | 4,069 |
| 2024-02-13 | 300.00 | 300.00 | 296.00 | 296.00 | 8,643 |
| 2024-02-12 | 300.00 | 300.00 | 294.00 | 295.00 | 4,860 |
| 2024-02-09 | 300.00 | 300.00 | 292.00 | 300.00 | 11,050 |
| 2024-02-08 | 295.00 | 295.00 | 295.00 | 295.00 | 12,785 |
| 2024-02-07 | 298.00 | 298.00 | 298.00 | 295.00 | 8,397 |
| 2024-02-06 | 294.00 | 295.00 | 294.00 | 295.00 | 68,610 |
| 2024-02-05 | 294.00 | 294.00 | 294.00 | 294.00 | 22,040 |
| 2024-02-02 | 292.00 | 292.00 | 292.00 | 294.00 | 64,154 |
| 2024-02-01 | 293.00 | 294.00 | 293.00 | 294.00 | 17,500 |
| 2024-01-31 | 296.00 | 296.00 | 296.00 | 293.00 | 4,200 |
| 2024-01-30 | 292.00 | 294.00 | 292.00 | 294.00 | 6,200 |
| 2024-01-29 | 296.00 | 296.00 | 292.00 | 292.00 | 19,685 |
| 2024-01-26 | 298.00 | 298.00 | 294.00 | 301.00 | 10,716 |
| 2024-01-25 | 298.00 | 301.00 | 298.00 | 301.00 | 15,501 |
| 2024-01-24 | 297.00 | 298.00 | 297.00 | 298.00 | 150 |
| 2024-01-23 | 296.00 | 296.00 | 294.00 | 297.00 | 21,030 |
| 2024-01-22 | 296.00 | 301.00 | 296.00 | 301.00 | 3,076 |
| 2024-01-19 | 304.00 | 304.00 | 296.00 | 296.00 | 5,189 |
| 2024-01-18 | 294.00 | 294.00 | 294.00 | 294.00 | 16,809 |
| 2024-01-17 | 298.00 | 300.00 | 298.00 | 300.00 | 4,548 |
| 2024-01-16 | 298.00 | 298.00 | 298.00 | 298.00 | 2,108 |
| 2024-01-15 | 306.00 | 306.00 | 300.00 | 302.00 | 11,802 |
| 2024-01-12 | 298.00 | 298.00 | 298.00 | 298.00 | 33,040 |
| 2024-01-11 | 304.00 | 304.00 | 300.00 | 300.00 | 9,063 |
| 2024-01-10 | 300.00 | 300.00 | 300.00 | 300.00 | 423 |
| 2024-01-09 | 300.00 | 300.00 | 300.00 | 300.00 | 11,000 |
| 2024-01-08 | 297.00 | 300.00 | 297.00 | 300.00 | 878 |
| 2024-01-05 | 298.00 | 298.00 | 297.00 | 297.00 | 19,600 |
| 2024-01-04 | 297.00 | 298.00 | 297.00 | 298.00 | 3,015 |
| 2024-01-03 | 297.00 | 297.00 | 297.00 | 297.00 | 6,061 |
| 2024-01-02 | 298.00 | 298.00 | 297.00 | 297.00 | 9 |
| 2024-01-01 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2023-12-29 | 294.00 | 294.00 | 294.00 | 298.00 | 1,900 |
| 2023-12-28 | 300.00 | 300.00 | 296.00 | 299.00 | 2,254 |
| 2023-12-27 | 297.00 | 299.00 | 297.00 | 299.00 | 18,726 |
| 2023-12-26 | 297.00 | 297.00 | 297.00 | 297.00 | 0 |
| 2023-12-25 | 297.00 | 297.00 | 297.00 | 297.00 | 0 |
| 2023-12-22 | 292.00 | 292.00 | 292.00 | 297.00 | 3,806 |
| 2023-12-21 | 292.00 | 296.00 | 292.00 | 298.00 | 5,252 |
| 2023-12-20 | 298.00 | 298.00 | 298.00 | 298.00 | 7,718 |
| 2023-12-19 | 300.00 | 300.00 | 299.00 | 299.00 | 36,385 |
| 2023-12-18 | 300.00 | 300.00 | 300.00 | 300.00 | 73,420 |
| 2023-12-15 | 296.00 | 302.00 | 292.00 | 296.00 | 56,174 |
| 2023-12-14 | 298.00 | 300.00 | 294.00 | 300.00 | 18,093 |
| 2023-12-13 | 294.00 | 294.00 | 294.00 | 294.00 | 16,661 |
| 2023-12-12 | 294.00 | 302.00 | 294.00 | 297.00 | 8,818 |
| 2023-12-11 | 294.00 | 294.00 | 294.00 | 294.00 | 7,368 |
| 2023-12-08 | 300.00 | 306.00 | 296.00 | 297.00 | 28,376 |
| 2023-12-07 | 303.00 | 304.00 | 303.00 | 304.00 | 12,672 |
| 2023-12-06 | 303.00 | 303.00 | 303.00 | 303.00 | 3,763 |
| 2023-12-05 | 304.00 | 304.00 | 302.00 | 303.00 | 40,688 |
| 2023-12-04 | 309.00 | 309.00 | 309.00 | 309.00 | 0 |
| 2023-12-01 | 307.00 | 309.00 | 307.00 | 309.00 | 6,335 |
| 2023-11-30 | 306.00 | 308.00 | 306.00 | 307.00 | 6,547 |
| 2023-11-29 | 314.00 | 314.00 | 314.00 | 314.00 | 6 |
| 2023-11-28 | 314.00 | 314.00 | 314.00 | 314.00 | 18,031 |
| 2023-11-27 | 302.00 | 310.00 | 302.00 | 310.00 | 11,000 |
| 2023-11-24 | 302.00 | 302.00 | 302.00 | 302.00 | 1,530 |
| 2023-11-23 | 316.00 | 316.00 | 311.00 | 311.00 | 1,508 |
| 2023-11-22 | 316.00 | 316.00 | 316.00 | 316.00 | 3,325 |
| 2023-11-21 | 312.00 | 312.00 | 312.00 | 312.00 | 10,961 |
| 2023-11-20 | 316.00 | 316.00 | 312.00 | 312.00 | 30,272 |
| 2023-11-17 | 310.00 | 316.00 | 310.00 | 316.00 | 12,222 |
| 2023-11-16 | 311.00 | 312.00 | 311.00 | 312.00 | 763 |
| 2023-11-15 | 312.00 | 312.00 | 312.00 | 311.00 | 8,274 |
| 2023-11-14 | 302.00 | 310.00 | 302.00 | 310.00 | 22,942 |
| 2023-11-13 | 302.00 | 302.00 | 302.00 | 302.00 | 2,528 |
| 2023-11-10 | 310.00 | 310.00 | 310.00 | 310.00 | 652 |
| 2023-11-09 | 306.00 | 306.00 | 306.00 | 306.00 | 2 |
| 2023-11-08 | 306.00 | 306.00 | 306.00 | 306.00 | 7,890 |
| 2023-11-07 | 308.00 | 308.00 | 308.00 | 306.00 | 10,407 |
| 2023-11-06 | 300.00 | 300.00 | 300.00 | 306.00 | 21,845 |
| 2023-11-03 | 302.00 | 305.00 | 302.00 | 305.00 | 21,100 |
| 2023-11-02 | 304.00 | 304.00 | 304.00 | 302.00 | 10,560 |
| 2023-11-01 | 295.00 | 301.00 | 295.00 | 301.00 | 53,283 |
| 2023-10-31 | 296.00 | 296.00 | 295.00 | 295.00 | 31,714 |
| 2023-10-30 | 297.00 | 297.00 | 297.00 | 297.00 | 9,346 |
| 2023-10-27 | 297.00 | 297.00 | 297.00 | 297.00 | 2,722 |
| 2023-10-26 | 298.00 | 298.00 | 298.00 | 297.00 | 3,512 |
| 2023-10-25 | 302.00 | 302.00 | 302.00 | 302.00 | 6,035 |
| 2023-10-24 | 300.00 | 300.00 | 300.00 | 300.00 | 6,935 |
| 2023-10-23 | 306.00 | 306.00 | 306.00 | 300.00 | 20,460 |
| 2023-10-20 | 300.00 | 302.00 | 298.00 | 300.00 | 8,850 |
| 2023-10-19 | 305.00 | 305.00 | 305.00 | 305.00 | 7,650 |
| 2023-10-18 | 306.00 | 306.00 | 305.00 | 305.00 | 1,998 |
| 2023-10-17 | 303.00 | 306.00 | 303.00 | 306.00 | 4,809 |
| 2023-10-16 | 306.00 | 306.00 | 306.00 | 303.00 | 11 |
| 2023-10-13 | 302.00 | 310.00 | 302.00 | 310.00 | 428,158 |
| 2023-10-12 | 307.00 | 307.00 | 307.00 | 307.00 | 2,000 |
| 2023-10-11 | 312.00 | 312.00 | 307.00 | 307.00 | 96 |
| 2023-10-10 | 312.00 | 312.00 | 312.00 | 312.00 | 7,807 |
| 2023-10-09 | 302.00 | 302.00 | 302.00 | 302.00 | 283 |
| 2023-10-06 | 304.00 | 308.00 | 304.00 | 308.00 | 0 |
| 2023-10-05 | 308.00 | 312.00 | 304.00 | 304.00 | 3,412 |
| 2023-10-04 | 302.00 | 307.00 | 302.00 | 307.00 | 7,764 |
| 2023-10-03 | 302.00 | 302.00 | 302.00 | 302.00 | 964 |
| 2023-10-02 | 308.00 | 312.00 | 302.00 | 302.00 | 1,795 |
| 2023-09-29 | 312.00 | 312.00 | 312.00 | 308.00 | 1,177 |
| 2023-09-28 | 312.00 | 312.00 | 307.00 | 307.00 | 8,000 |
| 2023-09-27 | 308.00 | 312.00 | 302.00 | 312.00 | 11,251 |
| 2023-09-26 | 310.00 | 310.00 | 308.00 | 306.00 | 11,316 |
| 2023-09-25 | 320.00 | 320.00 | 313.00 | 313.00 | 1,112 |
| 2023-09-22 | 320.00 | 320.00 | 320.00 | 320.00 | 12,408 |
| 2023-09-21 | 312.00 | 315.00 | 312.00 | 315.00 | 15,245 |
| 2023-09-20 | 312.00 | 314.00 | 312.00 | 312.00 | 13,336 |
| 2023-09-19 | 308.00 | 308.00 | 308.00 | 308.00 | 0 |
| 2023-09-18 | 302.00 | 310.00 | 302.00 | 308.00 | 13,130 |
| 2023-09-15 | 302.00 | 310.00 | 302.00 | 310.00 | 96,386 |
| 2023-09-14 | 294.00 | 308.00 | 290.00 | 303.00 | 16,027 |
| 2023-09-13 | 290.00 | 290.00 | 290.00 | 290.00 | 60,525 |
| 2023-09-12 | 291.00 | 291.00 | 290.00 | 290.00 | 12,954 |
| 2023-09-11 | 291.00 | 291.00 | 291.00 | 291.00 | 12,745 |
| 2023-09-08 | 291.00 | 291.00 | 291.00 | 291.00 | 2,000 |
| 2023-09-07 | 296.00 | 296.00 | 288.00 | 291.00 | 5,752 |
| 2023-09-06 | 296.00 | 296.00 | 296.00 | 291.00 | 5,614 |
| 2023-09-05 | 292.00 | 292.00 | 291.00 | 291.00 | 6,386 |
| 2023-09-04 | 294.00 | 294.00 | 292.00 | 292.00 | 29,763 |
| 2023-09-01 | 296.00 | 296.00 | 296.00 | 294.00 | 21,739 |
| 2023-08-31 | 290.00 | 290.00 | 290.00 | 293.00 | 4,003 |
| 2023-08-30 | 292.00 | 293.00 | 292.00 | 293.00 | 25,399 |
| 2023-08-29 | 288.00 | 288.00 | 286.00 | 292.00 | 18,656 |
| 2023-08-28 | 288.00 | 288.00 | 288.00 | 288.00 | 0 |
| 2023-08-25 | 286.00 | 288.00 | 286.00 | 288.00 | 6,905 |
| 2023-08-24 | 286.00 | 286.00 | 286.00 | 286.00 | 6,458 |
| 2023-08-23 | 290.00 | 290.00 | 290.00 | 289.00 | 52,467 |
| 2023-08-22 | 284.00 | 286.00 | 284.00 | 286.00 | 47,024 |
| 2023-08-21 | 276.00 | 278.00 | 276.00 | 278.00 | 242,333 |
| 2023-08-18 | 286.00 | 286.00 | 276.00 | 276.00 | 38,648 |
| 2023-08-17 | 294.00 | 294.00 | 292.00 | 292.00 | 120 |
| 2023-08-16 | 294.00 | 294.00 | 294.00 | 294.00 | 7,416 |
| 2023-08-15 | 294.00 | 294.00 | 294.00 | 294.00 | 343 |
| 2023-08-14 | 294.00 | 294.00 | 294.00 | 294.00 | 3,659 |
| 2023-08-11 | 295.00 | 295.00 | 294.00 | 294.00 | 11,989 |
| 2023-08-10 | 295.00 | 295.00 | 295.00 | 295.00 | 61,902 |
| 2023-08-09 | 290.00 | 295.00 | 290.00 | 295.00 | 2,700 |
| 2023-08-08 | 290.00 | 290.00 | 290.00 | 290.00 | 6,542 |
| 2023-08-07 | 294.00 | 294.00 | 294.00 | 294.00 | 9,397 |
| 2023-08-04 | 294.00 | 294.00 | 294.00 | 294.00 | 4,108 |
| 2023-08-03 | 294.00 | 294.00 | 290.00 | 292.00 | 18,863 |
| 2023-08-02 | 294.00 | 294.00 | 294.00 | 294.00 | 27,577 |
| 2023-08-01 | 306.00 | 306.00 | 302.00 | 302.00 | 9,199 |
| 2023-07-31 | 306.00 | 306.00 | 306.00 | 306.00 | 8,297 |
| 2023-07-28 | 300.00 | 300.00 | 298.00 | 300.00 | 35,730 |
| 2023-07-27 | 308.00 | 308.00 | 308.00 | 308.00 | 16,479 |
| 2023-07-26 | 306.00 | 306.00 | 304.00 | 304.00 | 2,305 |
| 2023-07-25 | 306.00 | 306.00 | 306.00 | 306.00 | 32,154 |
| 2023-07-24 | 310.00 | 310.00 | 306.00 | 304.00 | 7,131 |
| 2023-07-21 | 308.00 | 308.00 | 302.00 | 302.00 | 17,862 |
| 2023-07-20 | 310.00 | 312.00 | 310.00 | 312.00 | 18,444 |
| 2023-07-19 | 312.00 | 312.00 | 312.00 | 310.00 | 28,931 |
| 2023-07-18 | 308.00 | 308.00 | 308.00 | 308.00 | 8,787 |
| 2023-07-17 | 308.00 | 308.00 | 308.00 | 308.00 | 6,166 |
| 2023-07-14 | 308.00 | 308.00 | 308.00 | 308.00 | 1,422 |
| 2023-07-13 | 312.00 | 312.00 | 308.00 | 310.00 | 17,159 |
| 2023-07-12 | 310.00 | 310.00 | 310.00 | 315.00 | 25,639 |
| 2023-07-11 | 315.00 | 315.00 | 315.00 | 315.00 | 6,365 |
| 2023-07-10 | 315.00 | 315.00 | 315.00 | 315.00 | 7,977 |
| 2023-07-07 | 315.00 | 315.00 | 315.00 | 315.00 | 1,837 |
| 2023-07-06 | 312.00 | 312.00 | 312.00 | 315.00 | 94,600 |
| 2023-07-05 | 324.00 | 324.00 | 324.00 | 324.00 | 41,200 |
| 2023-07-04 | 316.00 | 316.00 | 316.00 | 320.00 | 12,913 |
| 2023-07-03 | 320.00 | 320.00 | 316.00 | 316.00 | 113,971 |
| 2023-06-30 | 316.00 | 316.00 | 316.00 | 316.00 | 3,929 |
| 2023-06-29 | 321.00 | 321.00 | 321.00 | 321.00 | 12,332 |
| 2023-06-28 | 324.00 | 324.00 | 321.00 | 321.00 | 0 |
| 2023-06-27 | 324.00 | 324.00 | 324.00 | 324.00 | 4,070 |
| 2023-06-26 | 310.00 | 310.00 | 310.00 | 310.00 | 23,077 |
| 2023-06-23 | 319.00 | 321.00 | 319.00 | 321.00 | 6,176 |
| 2023-06-22 | 324.00 | 326.00 | 324.00 | 319.00 | 404,726 |
| 2023-06-21 | 322.00 | 324.00 | 322.00 | 324.00 | 10,230 |
| 2023-06-20 | 323.00 | 323.00 | 319.00 | 319.00 | 19,373 |
| 2023-06-19 | 318.00 | 323.00 | 318.00 | 323.00 | 9,028 |
| 2023-06-16 | 318.00 | 318.00 | 318.00 | 318.00 | 5,577 |
| 2023-06-15 | 323.00 | 324.00 | 323.00 | 324.00 | 30,312 |
| 2023-06-14 | 326.00 | 326.00 | 323.00 | 323.00 | 16,044 |
| 2023-06-13 | 326.00 | 326.00 | 326.00 | 326.00 | 11,965 |
| 2023-06-12 | 326.00 | 326.00 | 326.00 | 326.00 | 2,365 |
| 2023-06-09 | 326.00 | 326.00 | 326.00 | 326.00 | 12,238 |
| 2023-06-08 | 325.00 | 326.00 | 325.00 | 326.00 | 6,090 |
| 2023-06-07 | 326.00 | 326.00 | 325.00 | 325.00 | 22,203 |
| 2023-06-06 | 322.00 | 322.00 | 322.00 | 326.00 | 18,800 |
| 2023-06-05 | 326.00 | 326.00 | 326.00 | 327.00 | 12,143 |
| 2023-06-02 | 325.00 | 325.00 | 325.00 | 325.00 | 29,847 |
| 2023-06-01 | 320.00 | 325.00 | 320.00 | 325.00 | 29,262 |
| 2023-05-31 | 328.00 | 328.00 | 320.00 | 320.00 | 23,941 |
| 2023-05-30 | 318.00 | 324.00 | 318.00 | 324.00 | 21,628 |
| 2023-05-29 | 318.00 | 318.00 | 318.00 | 318.00 | 0 |
| 2023-05-26 | 318.00 | 318.00 | 318.00 | 318.00 | 18,453 |
| 2023-05-25 | 326.00 | 326.00 | 324.00 | 324.00 | 9,441 |
| 2023-05-24 | 322.00 | 326.00 | 322.00 | 326.00 | 62,466 |
| 2023-05-23 | 326.00 | 326.00 | 324.00 | 324.00 | 4,750 |
| 2023-05-22 | 328.00 | 328.00 | 328.00 | 328.00 | 18,948 |
| 2023-05-19 | 324.00 | 330.00 | 324.00 | 330.00 | 6,050 |
| 2023-05-18 | 326.00 | 327.00 | 326.00 | 327.00 | 21,164 |
| 2023-05-17 | 324.00 | 324.00 | 324.00 | 326.00 | 18,026 |
| 2023-05-16 | 328.00 | 328.00 | 322.00 | 322.00 | 8,264 |
| 2023-05-15 | 326.00 | 326.00 | 318.00 | 324.00 | 37,279 |
| 2023-05-12 | 328.00 | 330.00 | 328.00 | 330.00 | 33,915 |
| 2023-05-11 | 327.00 | 327.00 | 326.00 | 326.00 | 24,250 |
| 2023-05-10 | 332.00 | 332.00 | 327.00 | 327.00 | 394,131 |
| 2023-05-09 | 328.00 | 332.00 | 328.00 | 332.00 | 31,202 |
| 2023-05-08 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2023-05-05 | 328.00 | 328.00 | 325.00 | 325.00 | 3,121 |
| 2023-05-04 | 328.00 | 328.00 | 328.00 | 328.00 | 18,694 |
| 2023-05-03 | 324.00 | 328.00 | 324.00 | 325.00 | 17,314 |
| 2023-05-02 | 322.00 | 322.00 | 322.00 | 323.00 | 2,603 |
| 2023-05-01 | 328.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2023-04-28 | 328.00 | 328.00 | 328.00 | 328.00 | 3,351 |
| 2023-04-27 | 328.00 | 328.00 | 323.00 | 323.00 | 17,496 |
| 2023-04-26 | 327.00 | 328.00 | 327.00 | 328.00 | 8,372 |
| 2023-04-25 | 330.00 | 330.00 | 330.00 | 327.00 | 6,346 |
| 2023-04-24 | 320.00 | 320.00 | 320.00 | 320.00 | 14,319 |
| 2023-04-21 | 326.00 | 326.00 | 326.00 | 326.00 | 19,614 |
| 2023-04-20 | 329.00 | 329.00 | 329.00 | 329.00 | 8,033 |
| 2023-04-19 | 334.00 | 334.00 | 334.00 | 329.00 | 18,388 |
| 2023-04-18 | 326.00 | 326.00 | 326.00 | 326.00 | 23,815 |
| 2023-04-17 | 332.00 | 332.00 | 332.00 | 329.00 | 30,567 |
| 2023-04-14 | 324.00 | 330.00 | 324.00 | 327.00 | 21,279 |
| 2023-04-13 | 328.00 | 328.00 | 328.00 | 328.00 | 2,951 |
| 2023-04-12 | 322.00 | 326.00 | 322.00 | 326.00 | 19,789 |
| 2023-04-11 | 318.00 | 318.00 | 312.00 | 322.00 | 23,538 |
| 2023-04-10 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2023-04-07 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2023-04-06 | 325.00 | 325.00 | 325.00 | 325.00 | 8,014 |
| 2023-04-05 | 320.00 | 322.00 | 320.00 | 325.00 | 356,679 |
| 2023-04-04 | 325.00 | 325.00 | 325.00 | 325.00 | 24,763 |
| 2023-04-03 | 325.00 | 325.00 | 325.00 | 325.00 | 20,860 |
| 2023-03-31 | 322.00 | 322.00 | 322.00 | 325.00 | 19,223 |
| 2023-03-30 | 322.00 | 322.00 | 319.00 | 323.00 | 14,645 |
| 2023-03-29 | 324.00 | 324.50 | 324.00 | 324.50 | 105,595 |
| 2023-03-28 | 323.00 | 324.00 | 323.00 | 324.00 | 12,972 |
| 2023-03-27 | 323.00 | 323.00 | 323.00 | 323.00 | 14,264 |
| 2023-03-24 | 323.00 | 323.00 | 319.00 | 319.00 | 15,349 |
| 2023-03-23 | 323.00 | 323.00 | 319.00 | 326.50 | 7,204 |
| 2023-03-22 | 331.00 | 331.00 | 327.50 | 327.50 | 14,595 |
| 2023-03-21 | 326.00 | 331.00 | 326.00 | 331.00 | 20,230 |
| 2023-03-20 | 334.00 | 334.00 | 326.00 | 326.00 | 27,874 |
| 2023-03-17 | 328.00 | 336.00 | 322.00 | 330.00 | 69,365 |
| 2023-03-16 | 328.00 | 328.00 | 323.00 | 324.50 | 69,121 |
| 2023-03-15 | 316.00 | 316.00 | 316.00 | 322.00 | 783 |
| 2023-03-14 | 322.00 | 323.50 | 322.00 | 323.50 | 12,091 |
| 2023-03-13 | 324.00 | 330.00 | 319.00 | 322.00 | 70,353 |
| 2023-03-10 | 322.00 | 322.00 | 320.00 | 320.00 | 33,531 |
| 2023-03-09 | 329.00 | 329.00 | 325.00 | 328.50 | 17,455 |
| 2023-03-08 | 323.00 | 323.00 | 323.00 | 325.50 | 27,577 |
| 2023-03-07 | 330.00 | 330.00 | 320.00 | 325.50 | 42,136 |
| 2023-03-06 | 323.00 | 328.00 | 323.00 | 321.50 | 30,103 |
| 2023-03-03 | 323.00 | 323.00 | 323.00 | 323.00 | 2,052 |
| 2023-03-02 | 318.00 | 318.00 | 315.00 | 318.00 | 10,940 |
| 2023-03-01 | 323.00 | 323.00 | 323.00 | 323.00 | 23,975 |
| 2023-02-28 | 313.50 | 316.00 | 313.50 | 316.00 | 13,632 |
| 2023-02-27 | 313.00 | 320.00 | 313.00 | 313.50 | 12,711 |
| 2023-02-24 | 313.00 | 313.00 | 313.00 | 313.00 | 3,854 |
| 2023-02-23 | 309.00 | 309.00 | 308.50 | 308.50 | 8,330 |
| 2023-02-22 | 305.00 | 305.00 | 305.00 | 309.00 | 12,547 |
| 2023-02-21 | 305.00 | 305.00 | 305.00 | 305.00 | 2,809 |
| 2023-02-20 | 309.00 | 310.00 | 309.00 | 310.00 | 6,722 |
| 2023-02-17 | 309.00 | 309.00 | 309.00 | 309.00 | 3,248 |
| 2023-02-16 | 305.00 | 309.00 | 305.00 | 309.00 | 11,125 |
| 2023-02-15 | 305.00 | 305.00 | 305.00 | 305.00 | 5,540 |
| 2023-02-14 | 306.00 | 306.00 | 306.00 | 307.50 | 9,770 |
| 2023-02-13 | 316.00 | 316.00 | 308.00 | 310.00 | 18,668 |
| 2023-02-10 | 312.00 | 312.50 | 312.00 | 312.50 | 6,876 |
| 2023-02-09 | 309.00 | 309.00 | 309.00 | 312.00 | 9,765 |
| 2023-02-08 | 312.00 | 313.00 | 312.00 | 313.00 | 5,026 |
| 2023-02-07 | 309.00 | 309.00 | 308.00 | 312.00 | 15,108 |
| 2023-02-06 | 309.00 | 309.00 | 309.00 | 309.00 | 14,477 |
| 2023-02-03 | 312.50 | 312.50 | 312.50 | 312.50 | 3,043 |
| 2023-02-02 | 307.00 | 307.00 | 307.00 | 312.50 | 9,234 |
| 2023-02-01 | 307.00 | 314.00 | 307.00 | 314.00 | 8,956 |
| 2023-01-31 | 307.00 | 307.00 | 305.00 | 305.00 | 32,162 |
| 2023-01-30 | 313.00 | 316.00 | 311.00 | 316.00 | 14,515 |
| 2023-01-27 | 318.00 | 318.00 | 315.00 | 315.50 | 16,812 |
| 2023-01-26 | 320.00 | 320.00 | 317.00 | 320.00 | 15,005 |
| 2023-01-25 | 318.00 | 322.00 | 318.00 | 320.00 | 12,027 |
| 2023-01-24 | 318.00 | 318.00 | 318.00 | 323.00 | 20,841 |
| 2023-01-23 | 328.00 | 328.00 | 320.00 | 323.00 | 25,822 |
| 2023-01-20 | 320.00 | 324.00 | 320.00 | 323.00 | 22,298 |
| 2023-01-19 | 322.00 | 324.00 | 322.00 | 324.00 | 7,588 |
| 2023-01-18 | 320.00 | 322.00 | 320.00 | 322.00 | 18,365 |
| 2023-01-17 | 320.00 | 328.00 | 318.00 | 328.00 | 11,071 |
| 2023-01-16 | 327.00 | 327.00 | 318.00 | 323.00 | 8,820 |
| 2023-01-13 | 320.00 | 320.00 | 316.00 | 317.00 | 34,471 |
| 2023-01-12 | 318.00 | 318.00 | 318.00 | 323.00 | 4,822 |
| 2023-01-11 | 320.00 | 325.00 | 318.00 | 321.50 | 65,695 |
| 2023-01-10 | 316.00 | 316.00 | 316.00 | 318.00 | 55,670 |
| 2023-01-09 | 314.00 | 314.00 | 314.00 | 317.50 | 20,069 |
| 2023-01-06 | 314.00 | 317.00 | 312.00 | 317.00 | 26,745 |
| 2023-01-05 | 312.00 | 312.00 | 312.00 | 314.50 | 22,335 |
| 2023-01-04 | 316.00 | 316.00 | 316.00 | 316.00 | 5,111 |
| 2023-01-03 | 312.00 | 316.00 | 312.00 | 316.00 | 31,478 |
| 2023-01-02 | 314.00 | 314.00 | 314.00 | 314.00 | 0 |
| 2022-12-30 | 314.50 | 314.50 | 314.00 | 314.00 | 0 |
| 2022-12-29 | 313.00 | 314.50 | 313.00 | 314.50 | 1,300 |
| 2022-12-28 | 313.00 | 313.00 | 313.00 | 313.00 | 31,384 |
| 2022-12-27 | 313.00 | 313.00 | 313.00 | 313.00 | 0 |
| 2022-12-26 | 313.00 | 313.00 | 313.00 | 313.00 | 0 |
| 2022-12-23 | 315.00 | 315.00 | 313.00 | 313.00 | 21 |
| 2022-12-22 | 316.00 | 316.00 | 307.00 | 315.00 | 10,003 |
| 2022-12-21 | 310.00 | 315.00 | 310.00 | 315.00 | 65,187 |
| 2022-12-20 | 310.00 | 316.00 | 308.00 | 311.00 | 158,598 |
| 2022-12-19 | 300.00 | 311.00 | 300.00 | 311.00 | 3,237 |
| 2022-12-16 | 305.00 | 306.00 | 300.00 | 300.00 | 8,240 |
| 2022-12-15 | 310.50 | 310.50 | 310.50 | 310.50 | 7,549 |
| 2022-12-14 | 311.50 | 311.50 | 310.50 | 310.50 | 31,313 |
| 2022-12-13 | 309.50 | 311.50 | 309.50 | 311.50 | 100 |
| 2022-12-12 | 305.00 | 309.50 | 305.00 | 309.50 | 64 |
| 2022-12-09 | 305.00 | 305.00 | 305.00 | 305.00 | 13,826 |
| 2022-12-08 | 310.50 | 310.50 | 310.00 | 310.00 | 160 |
| 2022-12-07 | 306.00 | 306.00 | 305.00 | 310.50 | 32,659 |
| 2022-12-06 | 316.00 | 316.00 | 316.00 | 316.00 | 1 |
| 2022-12-05 | 305.00 | 305.00 | 305.00 | 306.50 | 1,606 |
| 2022-12-02 | 309.00 | 309.00 | 305.00 | 306.50 | 47,061 |
| 2022-12-01 | 306.00 | 308.00 | 306.00 | 308.00 | 9,702 |
| 2022-11-30 | 307.50 | 307.50 | 306.00 | 306.00 | 250 |
| 2022-11-29 | 310.00 | 310.00 | 307.50 | 307.50 | 100 |
| 2022-11-28 | 311.00 | 311.00 | 310.00 | 310.00 | 25,466 |
| 2022-11-25 | 312.50 | 312.50 | 311.00 | 311.00 | 577 |
| 2022-11-24 | 319.00 | 319.00 | 312.50 | 312.50 | 37,680 |
| 2022-11-23 | 319.00 | 319.00 | 319.00 | 319.00 | 36 |
| 2022-11-22 | 319.00 | 319.00 | 319.00 | 319.00 | 137 |
| 2022-11-21 | 318.00 | 318.00 | 318.00 | 310.50 | 12,242 |
| 2022-11-18 | 306.00 | 306.00 | 306.00 | 306.00 | 5,390 |
| 2022-11-17 | 311.00 | 312.00 | 310.00 | 312.00 | 7,080 |
| 2022-11-16 | 318.00 | 318.00 | 318.00 | 318.00 | 166 |
| 2022-11-15 | 318.00 | 318.00 | 318.00 | 318.00 | 11,722 |
| 2022-11-14 | 321.00 | 321.00 | 318.00 | 318.00 | 574 |
| 2022-11-11 | 317.00 | 321.00 | 317.00 | 321.00 | 7,226 |
| 2022-11-10 | 316.00 | 317.00 | 309.00 | 317.00 | 19,649 |
| 2022-11-09 | 310.00 | 312.00 | 310.00 | 308.50 | 31,866 |
| 2022-11-08 | 300.00 | 300.00 | 300.00 | 300.00 | 3,861 |
| 2022-11-07 | 303.00 | 308.00 | 303.00 | 305.00 | 64,644 |
| 2022-11-04 | 303.00 | 303.00 | 298.00 | 300.50 | 14,826 |
| 2022-11-03 | 298.50 | 299.00 | 298.50 | 299.00 | 4,341 |
| 2022-11-02 | 292.00 | 295.00 | 291.00 | 298.50 | 9,341 |
| 2022-11-01 | 294.00 | 294.00 | 294.00 | 299.00 | 5,355 |
| 2022-10-31 | 292.00 | 292.00 | 292.00 | 296.50 | 14,411 |
| 2022-10-28 | 294.00 | 294.00 | 294.00 | 297.50 | 44,988 |
| 2022-10-27 | 295.00 | 296.50 | 295.00 | 296.50 | 16,893 |
| 2022-10-26 | 296.50 | 296.50 | 295.00 | 295.00 | 2,498 |
| 2022-10-25 | 295.00 | 296.50 | 295.00 | 296.50 | 666 |
| 2022-10-24 | 295.00 | 298.00 | 293.00 | 295.00 | 33,873 |
| 2022-10-21 | 292.00 | 292.00 | 292.00 | 292.00 | 45,709 |
| 2022-10-20 | 282.00 | 292.00 | 282.00 | 292.00 | 7,047 |
| 2022-10-19 | 289.00 | 289.00 | 280.00 | 282.00 | 52,182 |
| 2022-10-18 | 285.00 | 285.00 | 285.00 | 285.00 | 2,458 |
| 2022-10-17 | 291.00 | 291.50 | 291.00 | 291.50 | 3,392 |
| 2022-10-14 | 288.00 | 297.00 | 288.00 | 291.00 | 11,450 |
| 2022-10-13 | 290.00 | 290.00 | 287.00 | 287.00 | 23,657 |
| 2022-10-12 | 288.00 | 294.50 | 288.00 | 294.50 | 1,588 |
| 2022-10-11 | 288.00 | 288.00 | 288.00 | 288.00 | 1,291 |
| 2022-10-10 | 293.00 | 299.00 | 293.00 | 299.00 | 4,861 |
| 2022-10-07 | 290.00 | 296.00 | 290.00 | 290.00 | 8,592 |
| 2022-10-06 | 284.00 | 291.50 | 284.00 | 291.50 | 27,752 |
| 2022-10-05 | 284.00 | 284.00 | 284.00 | 284.00 | 5,174 |
| 2022-10-04 | 297.00 | 297.00 | 297.00 | 297.00 | 11,223 |
| 2022-10-03 | 294.00 | 294.00 | 294.00 | 294.00 | 3,817 |
| 2022-09-30 | 290.00 | 290.50 | 290.00 | 290.50 | 14,296 |
| 2022-09-29 | 286.00 | 294.00 | 286.00 | 290.00 | 5,298 |
| 2022-09-28 | 288.00 | 288.00 | 288.00 | 292.00 | 8,940 |
| 2022-09-27 | 288.00 | 288.00 | 288.00 | 292.00 | 35,506 |
| 2022-09-26 | 290.00 | 290.00 | 290.00 | 290.00 | 8,483 |
| 2022-09-23 | 286.00 | 288.00 | 286.00 | 289.50 | 18,149 |
| 2022-09-22 | 290.00 | 290.00 | 284.00 | 284.00 | 18,636 |
| 2022-09-21 | 285.00 | 285.00 | 284.00 | 287.50 | 13,492 |
| 2022-09-20 | 284.00 | 284.00 | 282.00 | 286.50 | 10,018 |
| 2022-09-19 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2022-09-16 | 284.00 | 288.00 | 280.00 | 280.00 | 44,367 |
| 2022-09-15 | 291.00 | 291.00 | 289.50 | 289.50 | 7,954 |
| 2022-09-14 | 287.00 | 291.00 | 286.00 | 291.00 | 9,755 |
| 2022-09-13 | 288.00 | 290.00 | 286.00 | 286.00 | 16,816 |
| 2022-09-12 | 293.00 | 293.00 | 293.00 | 293.00 | 3,796 |
| 2022-09-09 | 290.00 | 290.00 | 290.00 | 290.00 | 45,049 |
| 2022-09-08 | 284.00 | 284.00 | 280.00 | 282.00 | 18,675 |
| 2022-09-07 | 284.00 | 284.00 | 271.00 | 286.50 | 55,695 |
| 2022-09-06 | 284.00 | 284.00 | 284.00 | 287.50 | 7,948 |
| 2022-09-05 | 282.00 | 284.00 | 282.00 | 288.50 | 11,391 |
| 2022-09-02 | 295.00 | 295.00 | 291.00 | 291.00 | 1,207 |
| 2022-09-01 | 295.00 | 295.00 | 295.00 | 295.00 | 11,001 |
| 2022-08-31 | 296.00 | 296.00 | 296.00 | 288.00 | 8,697 |
| 2022-08-30 | 288.00 | 288.00 | 284.00 | 284.00 | 16,479 |
| 2022-08-29 | 289.50 | 289.50 | 289.50 | 289.50 | 0 |
| 2022-08-26 | 286.00 | 289.50 | 286.00 | 289.50 | 8,740 |
| 2022-08-25 | 286.00 | 286.00 | 284.00 | 286.00 | 9,931 |
| 2022-08-24 | 286.00 | 290.50 | 286.00 | 290.50 | 125,900 |
| 2022-08-23 | 290.00 | 290.00 | 284.00 | 286.00 | 44,028 |
| 2022-08-22 | 288.00 | 288.00 | 288.00 | 290.00 | 6,073 |
| 2022-08-19 | 293.00 | 293.50 | 293.00 | 293.50 | 6,043 |
| 2022-08-18 | 293.00 | 293.00 | 293.00 | 293.00 | 4,411 |
| 2022-08-17 | 300.00 | 300.00 | 293.00 | 293.00 | 5,212 |
| 2022-08-16 | 300.00 | 300.00 | 300.00 | 300.00 | 3,043 |
| 2022-08-15 | 287.00 | 292.50 | 287.00 | 292.50 | 0 |
| 2022-08-12 | 286.00 | 294.00 | 286.00 | 287.00 | 55,062 |
| 2022-08-11 | 287.00 | 287.00 | 287.00 | 293.50 | 1,202 |
| 2022-08-10 | 288.00 | 289.50 | 288.00 | 289.50 | 40,155 |
| 2022-08-09 | 281.00 | 281.00 | 281.00 | 288.00 | 18,601 |
| 2022-08-08 | 282.00 | 282.00 | 282.00 | 282.00 | 18,503 |
| 2022-08-05 | 282.00 | 282.00 | 282.00 | 286.00 | 1,100 |
| 2022-08-04 | 294.00 | 294.00 | 284.00 | 287.50 | 82,032 |
| 2022-08-03 | 288.00 | 288.00 | 288.00 | 288.00 | 773 |
| 2022-08-02 | 281.00 | 281.00 | 281.00 | 286.50 | 4,696 |
| 2022-08-01 | 280.00 | 287.00 | 280.00 | 287.00 | 6,271 |
| 2022-07-29 | 280.00 | 280.00 | 280.00 | 280.00 | 7,320 |
| 2022-07-28 | 285.50 | 285.50 | 285.50 | 285.50 | 1,200 |
| 2022-07-27 | 285.50 | 285.50 | 285.50 | 285.50 | 0 |
| 2022-07-26 | 285.00 | 285.50 | 285.00 | 285.50 | 0 |
| 2022-07-25 | 280.00 | 285.00 | 280.00 | 285.00 | 13,374 |
| 2022-07-22 | 280.00 | 280.00 | 280.00 | 280.00 | 6,620 |
| 2022-07-21 | 281.00 | 281.00 | 280.00 | 280.00 | 174,406 |
| 2022-07-20 | 280.00 | 290.00 | 280.00 | 290.00 | 10,521 |
| 2022-07-19 | 273.00 | 273.00 | 273.00 | 280.00 | 8,676 |
| 2022-07-18 | 283.00 | 283.00 | 280.00 | 280.00 | 2,631 |
| 2022-07-15 | 283.00 | 283.00 | 283.00 | 283.00 | 4,973 |
| 2022-07-14 | 284.00 | 284.00 | 281.00 | 283.00 | 4,853 |
| 2022-07-13 | 278.00 | 283.00 | 276.00 | 283.00 | 5,311 |
| 2022-07-12 | 278.00 | 278.00 | 278.00 | 278.00 | 17,366 |
| 2022-07-11 | 283.00 | 283.00 | 279.00 | 279.00 | 16,261 |
| 2022-07-08 | 283.00 | 283.00 | 283.00 | 283.00 | 3,503 |
| 2022-07-07 | 281.00 | 281.00 | 272.00 | 279.00 | 19,451 |
| 2022-07-06 | 286.00 | 286.00 | 279.00 | 285.00 | 4,361 |
| 2022-07-05 | 284.00 | 284.00 | 284.00 | 284.00 | 4,756 |
| 2022-07-04 | 279.00 | 284.00 | 279.00 | 280.00 | 24,606 |
| 2022-07-01 | 280.00 | 280.00 | 280.00 | 277.50 | 22,153 |
| 2022-06-30 | 280.00 | 280.00 | 280.00 | 280.00 | 23,927 |
| 2022-06-29 | 286.00 | 286.00 | 286.00 | 286.00 | 8,598 |
| 2022-06-28 | 285.00 | 285.00 | 285.00 | 286.00 | 13,458 |
| 2022-06-27 | 280.00 | 288.00 | 280.00 | 284.00 | 8,583 |
| 2022-06-24 | 286.00 | 286.00 | 282.00 | 282.00 | 4,573 |
| 2022-06-23 | 280.00 | 280.00 | 280.00 | 280.00 | 67,623 |
| 2022-06-22 | 278.00 | 281.00 | 278.00 | 281.00 | 3,461 |
| 2022-06-21 | 280.00 | 282.00 | 278.00 | 278.00 | 5,046 |
| 2022-06-20 | 278.00 | 288.00 | 276.00 | 288.00 | 26,313 |
| 2022-06-17 | 276.00 | 281.00 | 271.00 | 281.00 | 98,405 |
| 2022-06-16 | 276.00 | 276.00 | 276.00 | 276.00 | 1,794 |
| 2022-06-15 | 284.00 | 284.00 | 280.00 | 280.00 | 20,663 |
| 2022-06-14 | 274.00 | 280.00 | 268.00 | 278.00 | 45,701 |
| 2022-06-13 | 283.00 | 283.00 | 271.00 | 272.00 | 28,735 |
| 2022-06-10 | 288.00 | 290.00 | 288.00 | 290.00 | 5,720 |