Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-05 | 67.40 | 67.80 | 67.40 | 67.40 | 282,751 |
| 2024-12-04 | 67.40 | 67.80 | 67.40 | 67.40 | 282,751 |
| 2024-12-03 | 68.20 | 68.20 | 68.20 | 68.20 | 254,473 |
| 2024-12-02 | 68.60 | 68.60 | 68.20 | 68.20 | 760,218 |
| 2024-11-29 | 68.60 | 68.60 | 68.60 | 68.60 | 265,353 |
| 2024-11-28 | 68.60 | 68.60 | 67.80 | 67.80 | 95,691 |
| 2024-11-27 | 68.00 | 69.00 | 68.00 | 68.60 | 2,144,967 |
| 2024-11-26 | 69.00 | 69.00 | 69.00 | 69.00 | 245,076 |
| 2024-11-25 | 67.40 | 69.00 | 67.40 | 69.00 | 517,559 |
| 2024-11-22 | 67.80 | 69.00 | 67.80 | 69.00 | 146,608 |
| 2024-11-21 | 68.00 | 69.80 | 68.00 | 69.80 | 680,978 |
| 2024-11-20 | 68.40 | 69.00 | 68.20 | 69.00 | 468,093 |
| 2024-11-19 | 68.80 | 68.80 | 68.40 | 68.40 | 490,230 |
| 2024-11-18 | 67.60 | 67.60 | 67.60 | 67.60 | 245,005 |
| 2024-11-15 | 68.00 | 68.60 | 67.80 | 67.80 | 277,237 |
| 2024-11-14 | 67.00 | 68.80 | 67.00 | 68.80 | 2,311,092 |
| 2024-11-13 | 68.60 | 68.60 | 67.60 | 67.60 | 1,020,457 |
| 2024-11-12 | 70.40 | 70.40 | 67.40 | 68.60 | 525,400 |
| 2024-11-11 | 71.00 | 71.00 | 71.00 | 71.10 | 163,518 |
| 2024-11-08 | 71.00 | 71.00 | 71.00 | 71.00 | 193,706 |
| 2024-11-07 | 71.00 | 71.60 | 71.00 | 71.60 | 256,532 |
| 2024-11-06 | 71.40 | 71.40 | 70.80 | 71.40 | 303,203 |
| 2024-11-05 | 72.00 | 73.00 | 71.40 | 71.40 | 348,088 |
| 2024-11-04 | 71.20 | 72.00 | 71.20 | 71.40 | 1,535,650 |
| 2024-11-01 | 71.00 | 71.80 | 71.00 | 71.00 | 4,273,798 |
| 2024-10-31 | 71.80 | 72.00 | 71.20 | 72.00 | 193,651 |
| 2024-10-30 | 71.20 | 71.80 | 71.20 | 71.40 | 240,384 |
| 2024-10-29 | 71.80 | 72.40 | 71.80 | 71.60 | 434,792 |
| 2024-10-28 | 72.00 | 72.40 | 72.00 | 72.40 | 411,681 |
| 2024-10-25 | 73.00 | 73.00 | 72.00 | 72.60 | 453,880 |
| 2024-10-24 | 72.60 | 72.60 | 71.80 | 72.00 | 1,034,041 |
| 2024-10-23 | 73.00 | 73.00 | 72.40 | 72.60 | 579,553 |
| 2024-10-22 | 73.00 | 73.20 | 73.00 | 73.20 | 2,280,953 |
| 2024-10-21 | 74.60 | 74.60 | 73.20 | 73.80 | 490,345 |
| 2024-10-18 | 73.60 | 74.20 | 73.20 | 73.60 | 423,937 |
| 2024-10-17 | 73.80 | 73.80 | 73.80 | 73.80 | 235,502 |
| 2024-10-16 | 74.00 | 74.00 | 73.80 | 73.80 | 301,329 |
| 2024-10-15 | 75.40 | 75.40 | 74.00 | 74.00 | 385,453 |
| 2024-10-14 | 76.00 | 77.00 | 75.40 | 76.00 | 1,457,376 |
| 2024-10-11 | 75.80 | 76.20 | 75.80 | 76.20 | 2,931,900 |
| 2024-10-10 | 75.20 | 76.80 | 75.20 | 76.80 | 335,136 |
| 2024-10-09 | 75.00 | 75.00 | 75.00 | 75.00 | 229,366 |
| 2024-10-08 | 75.40 | 76.80 | 75.40 | 76.80 | 175,362 |
| 2024-10-07 | 76.20 | 76.20 | 76.20 | 76.20 | 260,215 |
| 2024-10-04 | 74.40 | 74.60 | 74.40 | 74.40 | 350,613 |
| 2024-10-03 | 74.60 | 76.20 | 74.40 | 76.20 | 204,724 |
| 2024-10-02 | 75.00 | 75.00 | 74.60 | 74.80 | 356,070 |
| 2024-10-01 | 75.40 | 75.40 | 74.80 | 74.80 | 293,346 |
| 2024-09-30 | 75.80 | 75.80 | 75.40 | 75.40 | 268,103 |
| 2024-09-27 | 76.40 | 76.80 | 75.40 | 75.40 | 407,190 |
| 2024-09-26 | 76.20 | 78.00 | 76.00 | 76.00 | 356,654 |
| 2024-09-25 | 77.20 | 77.20 | 76.20 | 76.20 | 382,746 |
| 2024-09-24 | 77.60 | 77.60 | 77.20 | 77.20 | 310,316 |
| 2024-09-23 | 77.80 | 77.80 | 77.60 | 77.60 | 251,246 |
| 2024-09-20 | 79.00 | 79.00 | 77.80 | 78.00 | 536,150 |
| 2024-09-19 | 79.60 | 79.80 | 78.80 | 78.80 | 529,526 |
| 2024-09-18 | 80.20 | 80.40 | 79.40 | 79.40 | 487,974 |
| 2024-09-17 | 78.20 | 80.00 | 78.20 | 79.60 | 411,403 |
| 2024-09-16 | 77.40 | 78.80 | 77.40 | 78.20 | 206,996 |
| 2024-09-13 | 77.40 | 77.40 | 77.40 | 77.40 | 156,940 |
| 2024-09-12 | 78.20 | 78.20 | 77.00 | 78.20 | 309,751 |
| 2024-09-11 | 78.00 | 78.00 | 78.00 | 78.00 | 2,335,001 |
| 2024-09-10 | 76.60 | 76.80 | 76.60 | 76.60 | 182,033 |
| 2024-09-09 | 76.00 | 78.00 | 76.00 | 77.00 | 319,659 |
| 2024-09-06 | 78.00 | 78.00 | 77.40 | 77.40 | 193,471 |
| 2024-09-05 | 76.40 | 78.00 | 76.40 | 78.00 | 163,456 |
| 2024-09-04 | 76.00 | 76.40 | 76.00 | 76.40 | 178,756 |
| 2024-09-03 | 77.00 | 77.00 | 76.00 | 76.00 | 845,400 |
| 2024-09-02 | 76.40 | 76.40 | 76.40 | 76.40 | 203,536 |
| 2024-08-30 | 76.60 | 76.80 | 76.00 | 76.20 | 460,105 |
| 2024-08-29 | 76.80 | 76.80 | 76.60 | 76.60 | 332,797 |
| 2024-08-28 | 76.60 | 76.80 | 76.60 | 76.80 | 240,402 |
| 2024-08-27 | 76.60 | 76.60 | 76.60 | 76.60 | 323,249 |
| 2024-08-26 | 76.60 | 76.60 | 76.60 | 76.60 | 0 |
| 2024-08-23 | 77.00 | 77.00 | 76.60 | 76.60 | 382,580 |
| 2024-08-22 | 77.20 | 77.20 | 77.00 | 77.00 | 480,601 |
| 2024-08-21 | 76.00 | 76.00 | 76.00 | 77.10 | 279,580 |
| 2024-08-20 | 76.00 | 76.60 | 75.60 | 75.60 | 238,625 |
| 2024-08-19 | 75.40 | 75.60 | 75.40 | 75.60 | 207,397 |
| 2024-08-16 | 75.00 | 76.00 | 75.00 | 75.40 | 321,337 |
| 2024-08-15 | 74.80 | 74.80 | 74.80 | 74.80 | 316,993 |
| 2024-08-14 | 75.00 | 76.80 | 74.80 | 76.80 | 2,325,720 |
| 2024-08-13 | 74.60 | 74.60 | 74.60 | 74.60 | 542,279 |
| 2024-08-12 | 76.00 | 76.80 | 75.00 | 75.80 | 609,060 |
| 2024-08-09 | 74.80 | 75.80 | 74.80 | 75.80 | 588,518 |
| 2024-08-08 | 75.80 | 75.80 | 74.60 | 74.60 | 910,525 |
| 2024-08-07 | 74.60 | 74.60 | 74.60 | 74.60 | 1,151,908 |
| 2024-08-06 | 74.00 | 75.80 | 74.00 | 75.00 | 639,092 |
| 2024-08-05 | 74.40 | 75.20 | 74.20 | 75.20 | 190,979 |
| 2024-08-02 | 74.40 | 74.40 | 74.40 | 74.70 | 295,483 |
| 2024-08-01 | 74.60 | 75.80 | 74.60 | 75.80 | 395,799 |
| 2024-07-31 | 75.40 | 75.40 | 74.40 | 74.40 | 729,448 |
| 2024-07-30 | 74.40 | 74.40 | 74.40 | 74.40 | 729,402 |
| 2024-07-29 | 75.40 | 75.40 | 75.40 | 75.40 | 443,430 |
| 2024-07-26 | 74.80 | 75.00 | 74.40 | 74.40 | 940,859 |
| 2024-07-25 | 75.00 | 75.00 | 74.80 | 74.80 | 379,699 |
| 2024-07-24 | 75.00 | 75.00 | 75.00 | 75.00 | 558,914 |
| 2024-07-23 | 75.80 | 75.80 | 75.00 | 75.00 | 355,787 |
| 2024-07-22 | 75.80 | 75.80 | 75.60 | 75.60 | 567,736 |
| 2024-07-19 | 75.80 | 75.80 | 75.80 | 75.80 | 215,406 |
| 2024-07-18 | 75.80 | 76.60 | 75.80 | 75.80 | 239,846 |
| 2024-07-17 | 75.80 | 75.80 | 75.80 | 75.80 | 246,348 |
| 2024-07-16 | 75.80 | 75.80 | 75.80 | 75.80 | 377,891 |
| 2024-07-15 | 75.80 | 75.80 | 75.80 | 75.80 | 424,593 |
| 2024-07-12 | 75.80 | 76.60 | 75.80 | 75.80 | 449,508 |
| 2024-07-11 | 76.20 | 76.20 | 75.80 | 75.80 | 769,115 |
| 2024-07-10 | 75.80 | 75.80 | 75.00 | 75.40 | 137,668 |
| 2024-07-09 | 75.00 | 75.00 | 74.80 | 75.00 | 171,010 |
| 2024-07-08 | 75.00 | 75.00 | 75.00 | 75.00 | 579,668 |
| 2024-07-05 | 74.60 | 74.80 | 74.40 | 74.40 | 409,928 |
| 2024-07-04 | 75.60 | 75.60 | 74.60 | 74.60 | 408,632 |
| 2024-07-03 | 76.00 | 76.20 | 74.60 | 75.40 | 493,546 |
| 2024-07-02 | 75.60 | 75.80 | 74.60 | 75.60 | 328,578 |
| 2024-07-01 | 76.00 | 76.00 | 75.60 | 75.60 | 345,651 |
| 2024-06-28 | 75.80 | 75.80 | 75.60 | 75.60 | 1,281,158 |
| 2024-06-27 | 75.60 | 76.40 | 75.60 | 75.60 | 393,983 |
| 2024-06-26 | 75.60 | 76.40 | 75.60 | 76.20 | 486,080 |
| 2024-06-25 | 75.60 | 75.80 | 75.60 | 75.80 | 360,585 |
| 2024-06-24 | 75.60 | 75.60 | 75.60 | 75.60 | 194,660 |
| 2024-06-21 | 76.00 | 76.80 | 75.00 | 76.80 | 2,612,487 |
| 2024-06-20 | 76.20 | 76.60 | 76.20 | 76.60 | 1,119,236 |
| 2024-06-19 | 76.80 | 76.80 | 76.20 | 76.20 | 343,907 |
| 2024-06-18 | 76.80 | 77.20 | 76.80 | 77.20 | 464,857 |
| 2024-06-17 | 76.80 | 76.80 | 76.80 | 76.80 | 421,842 |
| 2024-06-14 | 77.00 | 77.40 | 76.80 | 76.80 | 383,579 |
| 2024-06-13 | 77.00 | 77.00 | 76.80 | 76.80 | 345,766 |
| 2024-06-12 | 77.00 | 77.20 | 77.00 | 77.20 | 451,035 |
| 2024-06-11 | 77.00 | 77.00 | 77.00 | 77.20 | 363,732 |
| 2024-06-10 | 77.00 | 77.40 | 77.00 | 77.40 | 278,433 |
| 2024-06-07 | 77.20 | 77.20 | 77.00 | 77.20 | 605,625 |
| 2024-06-06 | 77.60 | 77.60 | 77.00 | 77.00 | 331,772 |
| 2024-06-05 | 78.40 | 78.40 | 78.40 | 78.40 | 453,443 |
| 2024-06-04 | 77.60 | 78.00 | 77.60 | 78.00 | 467,366 |
| 2024-06-03 | 77.40 | 77.80 | 77.00 | 77.80 | 403,617 |
| 2024-05-31 | 76.40 | 77.00 | 76.40 | 77.00 | 743,617 |
| 2024-05-30 | 76.40 | 76.60 | 75.00 | 75.00 | 448,018 |
| 2024-05-29 | 76.80 | 76.80 | 75.80 | 75.80 | 346,021 |
| 2024-05-28 | 77.00 | 78.40 | 76.80 | 76.80 | 2,556,095 |
| 2024-05-27 | 76.80 | 76.80 | 76.80 | 76.80 | 0 |
| 2024-05-24 | 76.80 | 76.80 | 76.80 | 76.80 | 252,272 |
| 2024-05-23 | 77.00 | 77.00 | 76.80 | 77.00 | 262,478 |
| 2024-05-22 | 77.00 | 77.00 | 76.80 | 76.80 | 494,976 |
| 2024-05-21 | 77.20 | 77.20 | 77.20 | 77.20 | 433,353 |
| 2024-05-20 | 76.80 | 76.80 | 76.80 | 76.80 | 1,075,370 |
| 2024-05-17 | 77.60 | 77.60 | 76.60 | 76.60 | 403,459 |
| 2024-05-16 | 77.00 | 77.00 | 76.40 | 76.40 | 542,905 |
| 2024-05-15 | 76.60 | 77.40 | 76.60 | 77.40 | 922,473 |
| 2024-05-14 | 77.00 | 77.00 | 75.40 | 75.40 | 1,179,980 |
| 2024-05-13 | 76.60 | 76.60 | 76.60 | 76.60 | 251,239 |
| 2024-05-10 | 75.40 | 77.00 | 75.40 | 77.00 | 1,513,551 |
| 2024-05-09 | 74.00 | 75.40 | 74.00 | 75.40 | 6,125,341 |
| 2024-05-08 | 73.60 | 73.60 | 73.60 | 73.60 | 669,637 |
| 2024-05-07 | 73.40 | 73.40 | 71.60 | 73.40 | 835,659 |
| 2024-05-06 | 72.00 | 72.00 | 72.00 | 72.00 | 0 |
| 2024-05-03 | 72.00 | 73.00 | 72.00 | 72.00 | 1,010,131 |
| 2024-05-02 | 71.40 | 71.40 | 70.80 | 71.40 | 1,160,682 |
| 2024-05-01 | 71.00 | 71.20 | 71.00 | 71.20 | 319,245 |
| 2024-04-30 | 69.00 | 70.80 | 69.00 | 70.80 | 1,252,690 |
| 2024-04-29 | 69.60 | 69.60 | 69.00 | 69.40 | 402,521 |
| 2024-04-26 | 68.80 | 69.60 | 68.80 | 69.60 | 3,128,019 |
| 2024-04-25 | 68.40 | 69.40 | 68.20 | 68.80 | 278,712 |
| 2024-04-24 | 69.40 | 69.40 | 68.40 | 68.40 | 829,847 |
| 2024-04-23 | 67.80 | 69.40 | 67.80 | 69.40 | 313,378 |
| 2024-04-22 | 67.60 | 68.80 | 67.60 | 67.60 | 486,255 |
| 2024-04-19 | 67.20 | 67.20 | 67.20 | 67.20 | 207,456 |
| 2024-04-18 | 68.20 | 68.60 | 67.40 | 67.40 | 292,756 |
| 2024-04-17 | 67.60 | 68.00 | 67.60 | 68.00 | 2,596,828 |
| 2024-04-16 | 67.20 | 67.60 | 67.20 | 67.60 | 443,552 |
| 2024-04-15 | 68.40 | 68.40 | 67.00 | 67.00 | 445,318 |
| 2024-04-12 | 67.40 | 68.40 | 67.40 | 67.80 | 503,950 |
| 2024-04-11 | 67.40 | 68.00 | 67.00 | 67.00 | 697,027 |
| 2024-04-10 | 68.00 | 68.00 | 66.80 | 66.80 | 1,997,960 |
| 2024-04-09 | 68.80 | 69.00 | 66.80 | 67.60 | 1,003,169 |
| 2024-04-08 | 69.00 | 69.00 | 69.00 | 69.00 | 642,790 |
| 2024-04-05 | 67.00 | 67.20 | 67.00 | 67.20 | 1,168,684 |
| 2024-04-04 | 66.60 | 66.60 | 66.60 | 66.60 | 577,514 |
| 2024-04-03 | 66.60 | 66.60 | 66.20 | 66.20 | 774,995 |
| 2024-04-02 | 67.00 | 67.80 | 67.00 | 67.80 | 691,227 |
| 2024-04-01 | 68.60 | 68.60 | 68.60 | 68.60 | 0 |
| 2024-03-29 | 68.60 | 68.60 | 68.60 | 68.60 | 0 |
| 2024-03-28 | 67.00 | 68.60 | 67.00 | 68.60 | 158,942 |
| 2024-03-27 | 68.60 | 69.00 | 68.60 | 69.00 | 2,274,480 |
| 2024-03-26 | 67.20 | 68.00 | 67.00 | 67.00 | 1,608,671 |
| 2024-03-25 | 67.60 | 69.80 | 67.20 | 69.80 | 991,430 |
| 2024-03-22 | 67.20 | 67.80 | 67.00 | 67.80 | 1,001,741 |
| 2024-03-21 | 67.40 | 67.40 | 67.20 | 67.20 | 445,088 |
| 2024-03-20 | 67.60 | 67.60 | 67.40 | 67.40 | 429,792 |
| 2024-03-19 | 69.80 | 69.80 | 67.60 | 67.60 | 596,621 |
| 2024-03-18 | 70.20 | 71.80 | 69.40 | 69.40 | 321,784 |
| 2024-03-15 | 71.80 | 71.80 | 70.00 | 71.60 | 345,499 |
| 2024-03-14 | 72.40 | 73.60 | 71.80 | 71.80 | 452,485 |
| 2024-03-13 | 74.40 | 74.40 | 71.60 | 71.60 | 527,318 |
| 2024-03-12 | 75.40 | 75.60 | 73.60 | 73.60 | 650,954 |
| 2024-03-11 | 75.00 | 75.00 | 75.00 | 75.00 | 651,041 |
| 2024-03-08 | 76.20 | 77.20 | 76.20 | 76.20 | 515,049 |
| 2024-03-07 | 76.00 | 76.20 | 76.00 | 76.00 | 137,918 |
| 2024-03-06 | 74.20 | 75.60 | 74.20 | 75.00 | 2,107,929 |
| 2024-03-05 | 74.80 | 75.20 | 74.20 | 74.60 | 285,546 |
| 2024-03-04 | 74.00 | 74.00 | 74.00 | 74.00 | 147,978 |
| 2024-03-01 | 74.00 | 74.00 | 73.60 | 73.60 | 230,066 |
| 2024-02-29 | 73.40 | 73.80 | 73.20 | 73.20 | 360,604 |
| 2024-02-28 | 74.20 | 75.20 | 74.20 | 75.20 | 420,509 |
| 2024-02-27 | 74.60 | 75.00 | 74.00 | 74.00 | 475,936 |
| 2024-02-26 | 72.00 | 72.00 | 72.00 | 72.00 | 242,371 |
| 2024-02-23 | 73.00 | 74.00 | 73.00 | 73.00 | 454,413 |
| 2024-02-22 | 63.40 | 73.20 | 63.40 | 72.80 | 918,291 |
| 2024-02-21 | 63.20 | 64.20 | 63.20 | 63.20 | 499,395 |
| 2024-02-20 | 60.00 | 63.40 | 60.00 | 63.40 | 226,645 |
| 2024-02-19 | 59.00 | 60.40 | 59.00 | 60.00 | 295,977 |
| 2024-02-16 | 60.60 | 60.60 | 59.00 | 59.40 | 743,172 |
| 2024-02-15 | 61.20 | 61.20 | 59.00 | 59.00 | 314,633 |
| 2024-02-14 | 61.00 | 62.40 | 59.80 | 59.80 | 402,331 |
| 2024-02-13 | 61.00 | 61.00 | 61.00 | 61.00 | 533,636 |
| 2024-02-12 | 62.60 | 62.60 | 61.20 | 61.20 | 533,113 |
| 2024-02-09 | 63.80 | 63.80 | 62.60 | 62.60 | 580,473 |
| 2024-02-08 | 66.00 | 66.00 | 62.80 | 62.80 | 606,548 |
| 2024-02-07 | 68.60 | 68.60 | 65.20 | 65.20 | 1,053,823 |
| 2024-02-06 | 68.60 | 68.60 | 68.60 | 68.60 | 279,368 |
| 2024-02-05 | 70.60 | 70.60 | 68.80 | 68.80 | 437,104 |
| 2024-02-02 | 71.20 | 71.20 | 70.80 | 70.80 | 515,837 |
| 2024-02-01 | 71.40 | 71.40 | 71.00 | 71.00 | 483,002 |
| 2024-01-31 | 71.80 | 71.80 | 71.40 | 71.40 | 530,502 |
| 2024-01-30 | 71.80 | 71.80 | 71.60 | 71.60 | 258,071 |
| 2024-01-29 | 72.00 | 73.00 | 71.60 | 71.80 | 263,838 |
| 2024-01-26 | 72.00 | 73.00 | 72.00 | 72.00 | 240,231 |
| 2024-01-25 | 72.20 | 72.20 | 72.00 | 72.00 | 267,269 |
| 2024-01-24 | 72.20 | 72.20 | 72.20 | 72.20 | 131,167 |
| 2024-01-23 | 72.20 | 72.60 | 72.20 | 72.60 | 239,245 |
| 2024-01-22 | 73.00 | 73.00 | 72.20 | 72.20 | 548,604 |
| 2024-01-19 | 73.40 | 73.40 | 72.40 | 72.40 | 178,071 |
| 2024-01-18 | 72.60 | 72.60 | 71.80 | 71.80 | 374,917 |
| 2024-01-17 | 74.00 | 75.00 | 72.60 | 72.60 | 382,475 |
| 2024-01-16 | 74.20 | 75.60 | 74.00 | 74.00 | 394,874 |
| 2024-01-15 | 74.80 | 76.00 | 74.60 | 74.80 | 300,120 |
| 2024-01-12 | 75.00 | 76.00 | 75.00 | 75.00 | 298,096 |
| 2024-01-11 | 75.80 | 75.80 | 75.00 | 75.00 | 192,383 |
| 2024-01-10 | 75.80 | 76.60 | 75.80 | 76.20 | 148,569 |
| 2024-01-09 | 76.00 | 76.00 | 76.00 | 76.20 | 327,569 |
| 2024-01-08 | 76.00 | 76.20 | 76.00 | 76.00 | 265,708 |
| 2024-01-05 | 77.20 | 77.20 | 76.00 | 76.00 | 286,714 |
| 2024-01-04 | 77.40 | 78.00 | 77.40 | 77.40 | 361,394 |
| 2024-01-03 | 77.40 | 77.40 | 77.40 | 77.40 | 1,161,108 |
| 2024-01-02 | 77.00 | 77.60 | 77.00 | 77.60 | 59,757 |
| 2024-01-01 | 77.20 | 77.20 | 77.20 | 77.20 | 0 |
| 2023-12-29 | 78.00 | 78.00 | 77.20 | 77.20 | 20,574 |
| 2023-12-28 | 78.00 | 78.00 | 77.20 | 77.40 | 6,434,801 |
| 2023-12-27 | 75.60 | 78.00 | 75.60 | 77.00 | 277,083 |
| 2023-12-26 | 77.20 | 77.20 | 77.20 | 77.20 | 0 |
| 2023-12-25 | 77.20 | 77.20 | 77.20 | 77.20 | 0 |
| 2023-12-22 | 76.80 | 77.20 | 76.80 | 77.20 | 181,835 |
| 2023-12-21 | 75.20 | 77.00 | 75.20 | 77.00 | 2,390,036 |
| 2023-12-20 | 74.40 | 76.00 | 74.40 | 76.00 | 1,038,510 |
| 2023-12-19 | 72.00 | 73.80 | 72.00 | 73.80 | 684,150 |
| 2023-12-18 | 71.00 | 72.00 | 71.00 | 72.00 | 760,500 |
| 2023-12-15 | 71.40 | 71.40 | 71.20 | 71.20 | 364,725 |
| 2023-12-14 | 72.00 | 72.00 | 71.20 | 71.40 | 364,439 |
| 2023-12-13 | 71.60 | 72.80 | 71.60 | 71.80 | 528,584 |
| 2023-12-12 | 72.00 | 72.80 | 71.20 | 71.20 | 753,613 |
| 2023-12-11 | 73.80 | 73.80 | 73.00 | 73.00 | 192,008 |
| 2023-12-08 | 74.40 | 74.40 | 73.00 | 74.00 | 595,119 |
| 2023-12-07 | 75.20 | 75.20 | 74.80 | 74.80 | 388,278 |
| 2023-12-06 | 76.00 | 76.40 | 76.00 | 76.40 | 689,022 |
| 2023-12-05 | 76.00 | 77.00 | 76.00 | 77.00 | 398,135 |
| 2023-12-04 | 76.20 | 77.40 | 76.00 | 76.20 | 197,071 |
| 2023-12-01 | 76.80 | 77.80 | 76.80 | 77.80 | 171,836 |
| 2023-11-30 | 76.00 | 77.80 | 76.00 | 76.80 | 1,165,513 |
| 2023-11-29 | 75.80 | 76.60 | 75.00 | 75.60 | 1,323,863 |
| 2023-11-28 | 75.00 | 75.60 | 75.00 | 75.60 | 422,831 |
| 2023-11-27 | 76.00 | 76.00 | 75.90 | 75.90 | 277,260 |
| 2023-11-24 | 75.00 | 76.40 | 75.00 | 76.00 | 294,909 |
| 2023-11-23 | 74.40 | 75.70 | 74.40 | 75.70 | 258,013 |
| 2023-11-22 | 74.40 | 74.40 | 74.40 | 74.40 | 215,515 |
| 2023-11-21 | 74.40 | 74.40 | 74.40 | 74.40 | 296,501 |
| 2023-11-20 | 74.40 | 75.00 | 74.40 | 75.00 | 167,186 |
| 2023-11-17 | 75.00 | 76.00 | 74.40 | 74.40 | 431,016 |
| 2023-11-16 | 74.40 | 76.00 | 74.40 | 75.00 | 413,109 |
| 2023-11-15 | 75.80 | 76.00 | 74.20 | 74.40 | 4,668,699 |
| 2023-11-14 | 75.00 | 75.00 | 74.80 | 74.80 | 284,402 |
| 2023-11-13 | 75.20 | 75.20 | 75.00 | 75.00 | 210,552 |
| 2023-11-10 | 75.60 | 75.60 | 75.00 | 75.00 | 355,025 |
| 2023-11-09 | 77.00 | 77.00 | 75.60 | 75.60 | 484,499 |
| 2023-11-08 | 77.80 | 78.00 | 77.80 | 78.00 | 363,881 |
| 2023-11-07 | 77.80 | 78.00 | 77.80 | 78.00 | 291,534 |
| 2023-11-06 | 78.00 | 78.40 | 77.80 | 77.80 | 211,570 |
| 2023-11-03 | 77.60 | 78.20 | 77.60 | 78.00 | 230,266 |
| 2023-11-02 | 77.40 | 78.00 | 77.20 | 77.20 | 245,768 |
| 2023-11-01 | 77.20 | 77.60 | 77.20 | 77.60 | 213,388 |
| 2023-10-31 | 77.40 | 77.40 | 76.60 | 76.80 | 308,173 |
| 2023-10-30 | 77.20 | 78.20 | 77.20 | 78.00 | 208,490 |
| 2023-10-27 | 78.20 | 78.20 | 77.20 | 78.00 | 171,444 |
| 2023-10-26 | 77.40 | 78.60 | 77.40 | 77.80 | 305,300 |
| 2023-10-25 | 77.40 | 77.40 | 77.40 | 77.40 | 202,751 |
| 2023-10-24 | 77.60 | 77.60 | 77.40 | 77.40 | 298,181 |
| 2023-10-23 | 77.60 | 77.60 | 77.60 | 77.60 | 198,870 |
| 2023-10-20 | 77.60 | 77.80 | 77.60 | 77.80 | 307,008 |
| 2023-10-19 | 77.60 | 78.20 | 77.60 | 77.60 | 219,365 |
| 2023-10-18 | 77.80 | 79.40 | 77.20 | 77.20 | 213,334 |
| 2023-10-17 | 78.00 | 78.00 | 78.00 | 78.00 | 201,323 |
| 2023-10-16 | 78.00 | 78.20 | 77.40 | 77.60 | 1,007,574 |
| 2023-10-13 | 78.40 | 78.40 | 78.00 | 78.00 | 267,487 |
| 2023-10-12 | 78.20 | 78.20 | 77.40 | 77.40 | 125,490 |
| 2023-10-11 | 76.60 | 76.60 | 76.60 | 76.60 | 890,229 |
| 2023-10-10 | 76.80 | 76.80 | 76.00 | 76.00 | 459,909 |
| 2023-10-09 | 77.00 | 77.00 | 76.60 | 76.80 | 634,323 |
| 2023-10-06 | 77.00 | 77.00 | 77.00 | 77.00 | 463,261 |
| 2023-10-05 | 76.80 | 77.00 | 76.80 | 77.00 | 390,796 |
| 2023-10-04 | 77.60 | 77.60 | 76.80 | 77.20 | 619,165 |
| 2023-10-03 | 77.80 | 77.80 | 77.60 | 77.80 | 341,899 |
| 2023-10-02 | 78.00 | 79.60 | 77.80 | 77.80 | 328,476 |
| 2023-09-29 | 78.80 | 78.80 | 77.20 | 77.20 | 150,166 |
| 2023-09-28 | 77.80 | 77.80 | 77.00 | 77.60 | 454,401 |
| 2023-09-27 | 78.00 | 78.20 | 77.80 | 78.00 | 385,853 |
| 2023-09-26 | 77.80 | 78.00 | 77.80 | 78.00 | 173,659 |
| 2023-09-25 | 77.80 | 78.20 | 77.80 | 77.80 | 666,335 |
| 2023-09-22 | 78.00 | 78.40 | 77.80 | 77.80 | 547,201 |
| 2023-09-21 | 78.00 | 78.80 | 77.80 | 78.80 | 294,311 |
| 2023-09-20 | 78.60 | 79.00 | 77.80 | 79.00 | 423,355 |
| 2023-09-19 | 78.60 | 78.60 | 78.60 | 78.60 | 279,595 |
| 2023-09-18 | 77.80 | 77.80 | 77.80 | 77.80 | 1,164,649 |
| 2023-09-15 | 77.80 | 78.20 | 77.00 | 77.00 | 934,444 |
| 2023-09-14 | 76.00 | 76.00 | 76.00 | 76.00 | 94,705 |
| 2023-09-13 | 78.20 | 78.20 | 74.60 | 74.60 | 465,697 |
| 2023-09-12 | 78.80 | 78.80 | 77.80 | 77.80 | 237,839 |
| 2023-09-11 | 78.80 | 78.80 | 78.80 | 78.80 | 38,830 |
| 2023-09-08 | 78.80 | 78.80 | 78.80 | 78.80 | 116,489 |
| 2023-09-07 | 79.80 | 80.00 | 78.20 | 78.40 | 481,591 |
| 2023-09-06 | 80.00 | 80.00 | 79.80 | 79.80 | 214,966 |
| 2023-09-05 | 80.00 | 80.00 | 80.00 | 80.00 | 327,481 |
| 2023-09-04 | 79.60 | 80.60 | 79.60 | 80.00 | 123,455 |
| 2023-09-01 | 80.60 | 80.60 | 79.20 | 79.40 | 877,996 |
| 2023-08-31 | 79.40 | 79.40 | 79.40 | 79.40 | 439,468 |
| 2023-08-30 | 79.60 | 79.60 | 79.40 | 79.40 | 137,617 |
| 2023-08-29 | 80.40 | 80.60 | 79.20 | 80.40 | 137,410 |
| 2023-08-28 | 80.60 | 80.60 | 80.60 | 80.60 | 0 |
| 2023-08-25 | 80.60 | 80.60 | 80.60 | 80.60 | 143,583 |
| 2023-08-24 | 79.20 | 79.20 | 79.20 | 79.20 | 92,293 |
| 2023-08-23 | 78.40 | 79.60 | 78.40 | 78.40 | 117,162 |
| 2023-08-22 | 78.00 | 79.00 | 78.00 | 78.00 | 347,949 |
| 2023-08-21 | 77.60 | 78.20 | 77.60 | 78.20 | 253,148 |
| 2023-08-18 | 78.00 | 78.00 | 77.20 | 77.20 | 348,473 |
| 2023-08-17 | 77.40 | 77.40 | 77.40 | 77.40 | 58,959 |
| 2023-08-16 | 77.60 | 77.60 | 77.40 | 77.40 | 1,486,634 |
| 2023-08-15 | 77.80 | 77.80 | 77.60 | 77.60 | 355,617 |
| 2023-08-14 | 79.40 | 79.40 | 78.20 | 79.00 | 440,060 |
| 2023-08-11 | 81.00 | 81.00 | 79.00 | 80.00 | 221,917 |
| 2023-08-10 | 80.20 | 81.00 | 80.00 | 81.00 | 209,011 |
| 2023-08-09 | 81.40 | 81.80 | 80.60 | 81.00 | 352,553 |
| 2023-08-08 | 81.60 | 81.60 | 81.00 | 81.00 | 216,433 |
| 2023-08-07 | 82.00 | 82.40 | 81.00 | 82.40 | 185,172 |
| 2023-08-04 | 83.60 | 83.60 | 81.00 | 82.40 | 514,063 |
| 2023-08-03 | 85.40 | 85.60 | 83.00 | 83.00 | 468,278 |
| 2023-08-02 | 87.00 | 87.00 | 85.60 | 86.60 | 272,401 |
| 2023-08-01 | 87.00 | 87.60 | 86.20 | 87.60 | 245,960 |
| 2023-07-31 | 87.80 | 87.80 | 86.00 | 86.00 | 382,814 |
| 2023-07-28 | 88.00 | 88.40 | 87.80 | 88.20 | 633,600 |
| 2023-07-27 | 88.40 | 88.60 | 88.00 | 88.00 | 179,523 |
| 2023-07-26 | 89.00 | 89.00 | 87.60 | 88.20 | 309,120 |
| 2023-07-25 | 89.00 | 91.20 | 88.60 | 89.20 | 53,618,629 |
| 2023-07-24 | 90.20 | 90.20 | 89.00 | 89.00 | 240,717 |
| 2023-07-21 | 90.00 | 90.20 | 89.00 | 90.00 | 195,292 |
| 2023-07-20 | 91.00 | 91.00 | 90.00 | 91.00 | 78,817 |
| 2023-07-19 | 90.80 | 90.80 | 90.00 | 90.00 | 153,020 |
| 2023-07-18 | 89.80 | 89.80 | 89.20 | 89.20 | 638,948 |
| 2023-07-17 | 90.00 | 90.80 | 89.80 | 89.80 | 328,854 |
| 2023-07-14 | 91.60 | 91.80 | 91.60 | 91.80 | 301,982 |
| 2023-07-13 | 91.80 | 91.80 | 91.80 | 91.80 | 40,524 |
| 2023-07-12 | 91.80 | 91.80 | 90.00 | 91.00 | 123,553 |
| 2023-07-11 | 90.60 | 91.80 | 90.20 | 91.80 | 1,335,331 |
| 2023-07-10 | 91.00 | 91.60 | 90.40 | 90.40 | 256,200 |
| 2023-07-07 | 91.40 | 92.20 | 91.00 | 91.00 | 218,676 |
| 2023-07-06 | 92.80 | 92.80 | 91.60 | 91.60 | 193,998 |
| 2023-07-05 | 92.80 | 92.80 | 92.80 | 92.80 | 128,762 |
| 2023-07-04 | 93.20 | 93.20 | 92.80 | 92.80 | 272,086 |
| 2023-07-03 | 93.80 | 95.20 | 93.20 | 93.20 | 289,375 |
| 2023-06-30 | 94.00 | 94.00 | 92.20 | 92.20 | 215,285 |
| 2023-06-29 | 94.00 | 94.00 | 94.00 | 94.00 | 118,295 |
| 2023-06-28 | 91.60 | 94.20 | 91.60 | 94.20 | 118,217 |
| 2023-06-27 | 92.00 | 92.00 | 91.60 | 91.60 | 375,123 |
| 2023-06-26 | 92.80 | 92.80 | 92.00 | 92.00 | 300,011 |
| 2023-06-23 | 94.00 | 94.00 | 93.20 | 93.20 | 79,304 |
| 2023-06-22 | 93.60 | 94.00 | 93.00 | 93.00 | 2,574,444 |
| 2023-06-21 | 94.80 | 94.80 | 93.60 | 93.80 | 188,404 |
| 2023-06-20 | 95.80 | 95.80 | 95.80 | 95.80 | 100,928 |
| 2023-06-19 | 95.80 | 97.00 | 95.40 | 95.70 | 160,164 |
| 2023-06-16 | 97.20 | 97.20 | 97.20 | 97.20 | 366,042 |
| 2023-06-15 | 97.20 | 97.20 | 96.00 | 96.00 | 220,478 |
| 2023-06-14 | 97.20 | 97.20 | 96.60 | 96.60 | 293,960 |
| 2023-06-13 | 96.60 | 97.20 | 96.60 | 97.20 | 303,291 |
| 2023-06-12 | 95.80 | 96.40 | 95.80 | 96.40 | 294,623 |
| 2023-06-09 | 95.80 | 96.00 | 95.80 | 96.00 | 142,715 |
| 2023-06-08 | 95.80 | 95.80 | 94.60 | 94.60 | 58,881 |
| 2023-06-07 | 95.40 | 96.80 | 95.20 | 96.00 | 1,689,594 |
| 2023-06-06 | 95.40 | 95.40 | 95.40 | 95.40 | 84,490 |
| 2023-06-05 | 96.40 | 96.40 | 95.40 | 95.40 | 180,812 |
| 2023-06-02 | 97.60 | 97.60 | 97.60 | 97.60 | 159,125 |
| 2023-06-01 | 97.00 | 97.00 | 95.80 | 95.80 | 431,658 |
| 2023-05-31 | 97.00 | 97.00 | 97.00 | 97.00 | 166,323 |
| 2023-05-30 | 97.60 | 97.60 | 97.60 | 97.60 | 164,780 |
| 2023-05-29 | 97.40 | 97.40 | 97.40 | 97.40 | 0 |
| 2023-05-26 | 97.40 | 97.40 | 97.40 | 97.40 | 234,719 |
| 2023-05-25 | 97.00 | 98.40 | 97.00 | 98.40 | 122,374 |
| 2023-05-24 | 99.00 | 99.00 | 97.00 | 97.00 | 601,795 |
| 2023-05-23 | 98.60 | 98.60 | 98.60 | 98.60 | 140,669 |
| 2023-05-22 | 98.60 | 98.60 | 98.60 | 98.60 | 253,856 |
| 2023-05-19 | 99.20 | 99.20 | 99.20 | 99.20 | 77,690 |
| 2023-05-18 | 98.60 | 98.60 | 98.60 | 98.60 | 278,848 |
| 2023-05-17 | 99.00 | 99.40 | 98.60 | 99.40 | 891,593 |
| 2023-05-16 | 99.40 | 99.40 | 98.80 | 98.80 | 185,452 |
| 2023-05-15 | 99.20 | 99.20 | 99.00 | 99.20 | 129,910 |
| 2023-05-12 | 98.80 | 99.00 | 98.80 | 98.80 | 239,646 |
| 2023-05-11 | 98.80 | 99.00 | 98.80 | 99.00 | 108,422 |
| 2023-05-10 | 98.80 | 98.80 | 98.40 | 98.60 | 175,107 |
| 2023-05-09 | 99.60 | 99.60 | 98.80 | 99.40 | 260,533 |
| 2023-05-08 | 99.60 | 99.60 | 99.60 | 99.60 | 0 |
| 2023-05-05 | 99.80 | 100.00 | 99.60 | 99.60 | 230,903 |
| 2023-05-04 | 99.60 | 99.60 | 99.60 | 99.60 | 1,376,265 |
| 2023-05-03 | 100.50 | 100.50 | 99.60 | 100.30 | 779,222 |
| 2023-05-02 | 99.80 | 99.80 | 99.60 | 99.60 | 235,036 |
| 2023-05-01 | 98.80 | 98.80 | 98.80 | 98.80 | 0 |
| 2023-04-28 | 99.60 | 99.80 | 98.80 | 98.80 | 430,439 |
| 2023-04-27 | 100.50 | 100.50 | 99.80 | 99.80 | 791,673 |
| 2023-04-26 | 99.60 | 100.00 | 99.60 | 100.00 | 661,397 |
| 2023-04-25 | 100.50 | 100.50 | 99.60 | 99.60 | 660,598 |
| 2023-04-24 | 100.50 | 100.50 | 99.60 | 99.60 | 285,865 |
| 2023-04-21 | 99.20 | 100.00 | 99.20 | 100.00 | 551,348 |
| 2023-04-20 | 98.80 | 99.00 | 98.20 | 98.80 | 338,992 |
| 2023-04-19 | 98.80 | 98.80 | 98.00 | 98.40 | 261,341 |
| 2023-04-18 | 98.00 | 98.80 | 97.40 | 98.20 | 406,358 |
| 2023-04-17 | 98.80 | 98.80 | 97.00 | 97.00 | 602,148 |
| 2023-04-14 | 98.80 | 98.80 | 98.80 | 98.80 | 117,527 |
| 2023-04-13 | 98.80 | 99.40 | 98.80 | 99.20 | 397,099 |
| 2023-04-12 | 99.00 | 99.30 | 99.00 | 99.30 | 151,622 |
| 2023-04-11 | 99.20 | 99.60 | 99.00 | 99.00 | 329,901 |
| 2023-04-10 | 99.20 | 99.20 | 99.20 | 99.20 | 0 |
| 2023-04-07 | 99.20 | 99.20 | 99.20 | 99.20 | 0 |
| 2023-04-06 | 99.20 | 99.20 | 99.20 | 99.20 | 107,585 |
| 2023-04-05 | 99.20 | 99.20 | 99.20 | 99.20 | 192,627 |
| 2023-04-04 | 100.00 | 100.00 | 100.00 | 100.00 | 472,194 |
| 2023-04-03 | 99.40 | 99.40 | 99.40 | 99.40 | 247,786 |
| 2023-03-31 | 99.80 | 101.00 | 99.20 | 101.00 | 518,797 |
| 2023-03-30 | 99.80 | 99.80 | 99.60 | 99.60 | 317,253 |
| 2023-03-29 | 100.50 | 100.50 | 99.40 | 99.40 | 288,405 |
| 2023-03-28 | 101.00 | 101.00 | 101.00 | 101.00 | 816,539 |
| 2023-03-27 | 101.50 | 101.50 | 101.50 | 101.50 | 231,457 |
| 2023-03-24 | 101.50 | 102.50 | 101.50 | 102.50 | 153,823 |
| 2023-03-23 | 102.50 | 103.00 | 102.50 | 103.00 | 160,326 |
| 2023-03-22 | 102.00 | 102.25 | 102.00 | 102.25 | 232,111 |
| 2023-03-21 | 102.00 | 102.50 | 102.00 | 102.00 | 216,903 |
| 2023-03-20 | 100.00 | 100.00 | 100.00 | 101.00 | 298,171 |
| 2023-03-17 | 101.00 | 102.00 | 101.00 | 101.00 | 681,975 |
| 2023-03-16 | 100.50 | 101.50 | 100.50 | 100.50 | 207,982 |
| 2023-03-15 | 99.40 | 99.80 | 99.40 | 99.80 | 181,169 |
| 2023-03-14 | 99.60 | 99.60 | 99.60 | 99.60 | 108,962 |
| 2023-03-13 | 99.40 | 99.40 | 98.00 | 98.00 | 74,247 |
| 2023-03-10 | 98.60 | 99.60 | 98.00 | 98.00 | 112,009 |
| 2023-03-09 | 97.80 | 97.80 | 97.60 | 97.60 | 88,308 |
| 2023-03-08 | 97.60 | 97.80 | 97.60 | 97.80 | 432,023 |
| 2023-03-07 | 97.40 | 98.10 | 97.40 | 98.10 | 250,102 |
| 2023-03-06 | 97.40 | 97.40 | 97.00 | 97.40 | 288,186 |
| 2023-03-03 | 97.40 | 97.60 | 97.00 | 97.60 | 182,137 |
| 2023-03-02 | 97.20 | 97.20 | 97.00 | 97.20 | 963,166 |
| 2023-03-01 | 98.00 | 99.00 | 98.00 | 98.20 | 225,640 |
| 2023-02-28 | 98.80 | 99.00 | 98.00 | 98.00 | 207,198 |
| 2023-02-27 | 98.00 | 98.80 | 98.00 | 98.00 | 91,119 |
| 2023-02-24 | 99.00 | 99.00 | 98.00 | 99.00 | 105,497 |
| 2023-02-23 | 99.00 | 99.00 | 97.80 | 98.20 | 151,612 |
| 2023-02-22 | 97.80 | 98.80 | 97.80 | 98.80 | 546,014 |
| 2023-02-21 | 98.40 | 98.40 | 97.80 | 97.80 | 160,911 |
| 2023-02-20 | 99.60 | 101.00 | 98.40 | 98.40 | 221,176 |
| 2023-02-17 | 99.60 | 100.50 | 99.60 | 100.50 | 137,798 |
| 2023-02-16 | 99.80 | 100.50 | 99.80 | 100.50 | 194,415 |
| 2023-02-15 | 99.60 | 99.60 | 99.60 | 99.60 | 112,247 |
| 2023-02-14 | 100.50 | 100.50 | 100.50 | 100.50 | 234,592 |
| 2023-02-13 | 100.50 | 102.00 | 99.60 | 100.50 | 1,222,006 |
| 2023-02-10 | 99.20 | 99.20 | 99.00 | 99.00 | 271,113 |
| 2023-02-09 | 98.20 | 99.80 | 98.20 | 99.00 | 286,396 |
| 2023-02-08 | 98.60 | 98.60 | 98.20 | 98.20 | 240,479 |
| 2023-02-07 | 99.40 | 99.40 | 99.40 | 99.40 | 214,387 |
| 2023-02-06 | 99.00 | 99.00 | 98.80 | 98.80 | 184,033 |
| 2023-02-03 | 100.50 | 100.50 | 99.00 | 99.00 | 102,674 |
| 2023-02-02 | 99.00 | 101.00 | 99.00 | 99.00 | 498,669 |
| 2023-02-01 | 99.00 | 101.00 | 99.00 | 99.00 | 1,664,161 |
| 2023-01-31 | 99.00 | 99.00 | 98.60 | 98.60 | 1,601,597 |
| 2023-01-30 | 98.80 | 100.00 | 98.60 | 99.00 | 151,005 |
| 2023-01-27 | 101.00 | 101.00 | 98.60 | 100.00 | 177,664 |
| 2023-01-26 | 98.20 | 100.50 | 98.20 | 100.50 | 242,160 |
| 2023-01-25 | 98.60 | 99.00 | 98.20 | 98.20 | 302,434 |
| 2023-01-24 | 99.30 | 99.30 | 99.30 | 99.30 | 63,385 |
| 2023-01-23 | 100.00 | 100.00 | 100.00 | 99.30 | 138,950 |
| 2023-01-20 | 100.00 | 100.00 | 100.00 | 100.00 | 108,662 |
| 2023-01-19 | 99.00 | 99.80 | 98.60 | 99.40 | 361,281 |
| 2023-01-18 | 99.60 | 100.50 | 99.00 | 99.00 | 376,711 |
| 2023-01-17 | 100.50 | 100.50 | 99.40 | 99.80 | 252,808 |
| 2023-01-16 | 98.80 | 100.50 | 98.80 | 99.80 | 99,826 |
| 2023-01-13 | 99.60 | 101.00 | 99.00 | 100.00 | 1,647,822 |
| 2023-01-12 | 99.60 | 101.00 | 99.60 | 99.60 | 1,367,519 |
| 2023-01-11 | 99.60 | 100.50 | 99.60 | 99.60 | 118,090 |
| 2023-01-10 | 99.60 | 101.50 | 99.60 | 99.60 | 457,718 |
| 2023-01-09 | 100.00 | 101.00 | 99.60 | 99.60 | 648,140 |
| 2023-01-06 | 101.00 | 101.00 | 101.00 | 101.00 | 113,867 |
| 2023-01-05 | 101.50 | 101.50 | 100.00 | 100.00 | 168,933 |
| 2023-01-04 | 102.50 | 102.50 | 101.00 | 102.00 | 89,307 |
| 2023-01-03 | 101.50 | 101.50 | 101.50 | 101.50 | 44,575 |
| 2023-01-02 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2022-12-30 | 101.50 | 102.50 | 101.00 | 101.00 | 16,574 |
| 2022-12-29 | 102.50 | 102.50 | 101.50 | 101.50 | 78,108 |
| 2022-12-28 | 102.00 | 102.00 | 101.50 | 102.00 | 22,457 |
| 2022-12-27 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2022-12-26 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2022-12-23 | 102.50 | 102.50 | 101.50 | 102.00 | 212,892 |
| 2022-12-22 | 101.50 | 102.50 | 101.50 | 101.50 | 125,123 |
| 2022-12-21 | 102.50 | 102.50 | 101.50 | 102.50 | 569,403 |
| 2022-12-20 | 102.50 | 102.50 | 101.50 | 101.50 | 65,695 |
| 2022-12-19 | 102.50 | 102.50 | 102.50 | 102.50 | 397,753 |
| 2022-12-16 | 104.50 | 104.50 | 103.00 | 103.00 | 3,324,548 |
| 2022-12-15 | 104.00 | 107.00 | 104.00 | 104.00 | 503,984 |
| 2022-12-14 | 102.50 | 102.50 | 102.50 | 102.50 | 325,479 |
| 2022-12-13 | 102.50 | 103.00 | 102.50 | 102.50 | 85,617 |
| 2022-12-12 | 102.00 | 102.50 | 102.00 | 101.25 | 409,025 |
| 2022-12-09 | 101.50 | 101.50 | 101.50 | 101.50 | 856,970 |
| 2022-12-08 | 100.50 | 102.00 | 99.60 | 102.00 | 2,596,940 |
| 2022-12-07 | 101.50 | 101.50 | 100.50 | 101.50 | 1,021,761 |
| 2022-12-06 | 102.00 | 102.00 | 102.00 | 102.00 | 305,565 |
| 2022-12-05 | 101.50 | 101.50 | 101.50 | 101.50 | 257,501 |
| 2022-12-02 | 102.00 | 102.00 | 102.00 | 102.00 | 1,609,537 |
| 2022-12-01 | 101.00 | 102.50 | 101.00 | 102.00 | 205,190 |
| 2022-11-30 | 103.00 | 103.00 | 102.00 | 101.75 | 8,793,790 |
| 2022-11-29 | 102.50 | 102.50 | 102.00 | 102.00 | 242,255 |
| 2022-11-28 | 101.50 | 102.50 | 101.00 | 102.50 | 194,363 |
| 2022-11-25 | 101.00 | 103.50 | 101.00 | 101.50 | 171,355 |
| 2022-11-24 | 102.00 | 103.50 | 102.00 | 102.50 | 206,545 |
| 2022-11-23 | 103.00 | 103.00 | 102.50 | 103.00 | 115,453 |
| 2022-11-22 | 104.00 | 104.00 | 103.00 | 103.00 | 192,141 |
| 2022-11-21 | 104.00 | 105.00 | 104.00 | 104.50 | 326,825 |
| 2022-11-18 | 105.00 | 105.00 | 104.00 | 104.00 | 654,055 |
| 2022-11-17 | 105.50 | 106.50 | 105.00 | 105.75 | 87,342 |
| 2022-11-16 | 106.50 | 107.00 | 106.00 | 106.00 | 319,633 |
| 2022-11-15 | 107.50 | 107.50 | 106.00 | 106.00 | 283,065 |
| 2022-11-14 | 107.00 | 108.00 | 106.00 | 106.50 | 105,500 |
| 2022-11-11 | 108.00 | 108.00 | 106.50 | 106.50 | 297,657 |
| 2022-11-10 | 106.00 | 107.50 | 106.00 | 107.00 | 82,892 |
| 2022-11-09 | 108.00 | 108.00 | 106.00 | 106.00 | 300,426 |
| 2022-11-08 | 105.00 | 108.50 | 104.50 | 108.00 | 498,746 |
| 2022-11-07 | 105.00 | 106.50 | 105.00 | 106.50 | 245,312 |
| 2022-11-04 | 104.50 | 105.00 | 104.50 | 105.00 | 563,175 |
| 2022-11-03 | 103.00 | 104.50 | 103.00 | 104.50 | 542,552 |
| 2022-11-02 | 105.00 | 105.00 | 104.50 | 104.50 | 175,880 |
| 2022-11-01 | 105.00 | 106.50 | 105.00 | 105.00 | 85,419 |
| 2022-10-31 | 105.50 | 106.50 | 105.00 | 105.00 | 172,833 |
| 2022-10-28 | 105.50 | 105.50 | 105.00 | 105.50 | 99,213 |
| 2022-10-27 | 106.50 | 107.00 | 105.00 | 107.00 | 288,797 |
| 2022-10-26 | 107.00 | 107.50 | 106.50 | 106.50 | 187,612 |
| 2022-10-25 | 106.50 | 106.50 | 105.00 | 105.00 | 99,848 |
| 2022-10-24 | 104.00 | 105.00 | 103.00 | 104.00 | 126,846 |
| 2022-10-21 | 103.50 | 104.00 | 103.50 | 104.00 | 158,679 |
| 2022-10-20 | 100.50 | 103.00 | 100.50 | 102.00 | 147,244 |
| 2022-10-19 | 100.00 | 102.00 | 100.00 | 102.00 | 588,435 |
| 2022-10-18 | 99.00 | 99.20 | 98.40 | 98.40 | 1,515,835 |
| 2022-10-17 | 100.00 | 100.00 | 98.80 | 98.80 | 459,255 |
| 2022-10-14 | 101.00 | 101.00 | 99.20 | 100.00 | 765,800 |
| 2022-10-13 | 99.60 | 100.50 | 98.80 | 98.80 | 544,507 |
| 2022-10-12 | 99.20 | 99.20 | 97.80 | 97.80 | 242,462 |
| 2022-10-11 | 99.20 | 101.00 | 99.20 | 99.20 | 274,275 |
| 2022-10-10 | 99.60 | 99.60 | 99.60 | 99.60 | 226,088 |
| 2022-10-07 | 101.00 | 101.50 | 100.00 | 101.50 | 279,172 |
| 2022-10-06 | 103.00 | 103.00 | 101.00 | 102.00 | 293,562 |
| 2022-10-05 | 104.50 | 104.50 | 101.50 | 101.50 | 454,191 |
| 2022-10-04 | 102.50 | 105.00 | 102.50 | 103.50 | 287,031 |
| 2022-10-03 | 104.50 | 104.50 | 102.00 | 102.00 | 493,626 |
| 2022-09-30 | 107.50 | 108.00 | 103.50 | 104.50 | 584,100 |
| 2022-09-29 | 108.00 | 108.00 | 107.50 | 108.00 | 176,028 |
| 2022-09-28 | 109.50 | 109.50 | 105.00 | 108.00 | 949,975 |
| 2022-09-27 | 110.50 | 111.00 | 109.00 | 110.00 | 550,092 |
| 2022-09-26 | 112.00 | 112.00 | 110.50 | 111.00 | 160,851 |
| 2022-09-23 | 112.00 | 112.00 | 112.00 | 112.00 | 207,908 |
| 2022-09-22 | 112.00 | 112.00 | 111.50 | 112.00 | 346,235 |
| 2022-09-21 | 110.50 | 112.50 | 110.00 | 112.50 | 923,814 |
| 2022-09-20 | 112.00 | 112.50 | 112.00 | 112.50 | 615,707 |
| 2022-09-19 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2022-09-16 | 109.00 | 114.00 | 109.00 | 114.00 | 1,546,236 |
| 2022-09-15 | 108.00 | 109.50 | 108.00 | 108.00 | 1,289,498 |
| 2022-09-14 | 108.00 | 109.00 | 107.50 | 107.50 | 347,685 |
| 2022-09-13 | 109.00 | 109.50 | 108.00 | 108.00 | 459,356 |
| 2022-09-12 | 108.50 | 109.00 | 108.50 | 108.50 | 182,987 |
| 2022-09-09 | 109.00 | 109.50 | 108.50 | 109.00 | 531,049 |
| 2022-09-08 | 109.50 | 109.50 | 108.50 | 108.50 | 488,801 |
| 2022-09-07 | 109.50 | 109.50 | 109.50 | 109.50 | 437,534 |
| 2022-09-06 | 109.50 | 109.50 | 109.50 | 109.50 | 217,852 |
| 2022-09-05 | 109.50 | 110.50 | 109.50 | 109.50 | 239,251 |
| 2022-09-02 | 109.50 | 109.50 | 109.50 | 109.50 | 135,570 |
| 2022-09-01 | 112.00 | 112.00 | 109.50 | 110.00 | 156,175 |
| 2022-08-31 | 113.50 | 113.50 | 112.50 | 112.50 | 121,028 |
| 2022-08-30 | 112.50 | 114.00 | 112.50 | 113.00 | 56,456 |
| 2022-08-29 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2022-08-26 | 113.50 | 113.50 | 113.50 | 114.00 | 191,646 |
| 2022-08-25 | 112.50 | 114.00 | 112.50 | 113.50 | 177,516 |
| 2022-08-24 | 114.50 | 114.50 | 112.50 | 114.00 | 136,293 |
| 2022-08-23 | 114.00 | 114.00 | 113.00 | 113.00 | 197,777 |
| 2022-08-22 | 117.50 | 117.50 | 113.00 | 113.00 | 692,427 |
| 2022-08-19 | 118.00 | 118.00 | 117.00 | 117.00 | 818,054 |
| 2022-08-18 | 118.50 | 118.50 | 117.50 | 118.00 | 1,758,238 |
| 2022-08-17 | 118.50 | 120.00 | 118.50 | 120.00 | 430,298 |
| 2022-08-16 | 118.50 | 118.50 | 118.00 | 118.00 | 183,391 |
| 2022-08-15 | 116.50 | 117.00 | 116.50 | 117.00 | 223,148 |
| 2022-08-12 | 113.50 | 116.00 | 113.50 | 116.00 | 494,833 |
| 2022-08-11 | 114.00 | 114.00 | 113.00 | 114.00 | 88,812 |
| 2022-08-10 | 113.50 | 113.50 | 113.50 | 113.50 | 280,743 |
| 2022-08-09 | 112.50 | 112.50 | 112.50 | 112.50 | 395,736 |
| 2022-08-08 | 113.00 | 113.00 | 113.00 | 113.00 | 395,715 |
| 2022-08-05 | 110.00 | 114.00 | 110.00 | 114.00 | 359,215 |
| 2022-08-04 | 108.50 | 110.00 | 108.50 | 110.00 | 735,949 |
| 2022-08-03 | 108.50 | 108.50 | 107.50 | 108.00 | 385,108 |
| 2022-08-02 | 109.00 | 109.00 | 107.50 | 109.00 | 659,153 |
| 2022-08-01 | 107.00 | 108.00 | 107.00 | 107.50 | 260,225 |
| 2022-07-29 | 108.50 | 109.50 | 108.00 | 108.00 | 374,588 |
| 2022-07-28 | 109.00 | 109.00 | 108.50 | 108.50 | 625,768 |
| 2022-07-27 | 108.50 | 108.50 | 107.50 | 108.00 | 594,238 |
| 2022-07-26 | 109.00 | 109.00 | 108.00 | 108.00 | 1,200,286 |
| 2022-07-25 | 109.00 | 110.00 | 108.50 | 110.00 | 121,816 |
| 2022-07-22 | 110.00 | 110.50 | 109.50 | 110.50 | 81,952 |
| 2022-07-21 | 108.50 | 108.50 | 108.50 | 108.50 | 89,509 |
| 2022-07-20 | 109.50 | 110.00 | 109.00 | 110.00 | 118,508 |
| 2022-07-19 | 110.00 | 110.00 | 109.50 | 110.00 | 111,075 |
| 2022-07-18 | 109.00 | 109.00 | 109.00 | 109.00 | 68,050 |
| 2022-07-15 | 110.00 | 110.00 | 109.50 | 110.00 | 225,322 |
| 2022-07-14 | 110.50 | 110.50 | 108.50 | 110.00 | 152,255 |
| 2022-07-13 | 109.00 | 109.00 | 109.00 | 109.00 | 37,593 |
| 2022-07-12 | 109.50 | 109.50 | 109.50 | 109.50 | 149,756 |
| 2022-07-11 | 109.00 | 109.00 | 108.50 | 108.50 | 72,831 |
| 2022-07-08 | 108.50 | 108.50 | 108.50 | 108.50 | 258,218 |
| 2022-07-07 | 109.00 | 110.00 | 109.00 | 109.00 | 2,619,699 |
| 2022-07-06 | 108.50 | 108.50 | 108.50 | 108.50 | 22,250 |
| 2022-07-05 | 108.50 | 109.50 | 108.50 | 108.50 | 105,331 |
| 2022-07-04 | 109.00 | 109.00 | 109.00 | 109.00 | 167,753 |
| 2022-07-01 | 110.00 | 110.00 | 108.50 | 109.50 | 670,345 |
| 2022-06-30 | 109.50 | 110.50 | 109.50 | 109.50 | 294,133 |
| 2022-06-29 | 110.00 | 111.00 | 110.00 | 111.00 | 786,115 |
| 2022-06-28 | 111.00 | 111.00 | 110.50 | 110.50 | 390,450 |
| 2022-06-27 | 110.00 | 110.50 | 109.50 | 110.00 | 373,623 |
| 2022-06-24 | 111.00 | 111.00 | 110.00 | 110.00 | 441,667 |
| 2022-06-23 | 111.00 | 111.00 | 110.00 | 110.00 | 353,185 |
| 2022-06-22 | 111.50 | 111.50 | 110.00 | 110.00 | 2,770,545 |
| 2022-06-21 | 112.00 | 112.00 | 110.50 | 110.50 | 253,646 |
| 2022-06-20 | 112.50 | 113.00 | 111.00 | 112.00 | 254,494 |
| 2022-06-17 | 111.00 | 114.50 | 111.00 | 114.50 | 1,884,932 |
| 2022-06-16 | 111.50 | 112.50 | 110.50 | 112.50 | 660,395 |
| 2022-06-15 | 112.00 | 112.00 | 110.50 | 110.50 | 103,420 |
| 2022-06-14 | 111.50 | 111.50 | 110.50 | 111.50 | 143,764 |
| 2022-06-13 | 112.00 | 112.00 | 110.50 | 111.00 | 134,422 |
| 2022-06-10 | 112.00 | 112.00 | 110.50 | 111.00 | 93,212 |
| 2022-06-09 | 112.50 | 112.50 | 110.50 | 111.00 | 797,120 |
| 2022-06-08 | 114.00 | 114.00 | 113.00 | 114.00 | 219,060 |
| 2022-06-07 | 114.50 | 114.50 | 114.50 | 114.50 | 214,411 |
| 2022-06-06 | 112.50 | 114.50 | 112.50 | 114.00 | 167,393 |
| 2022-06-03 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2022-06-02 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2022-06-01 | 113.50 | 113.50 | 113.00 | 113.00 | 307,187 |
| 2022-05-31 | 113.50 | 114.00 | 113.50 | 113.50 | 275,324 |
| 2022-05-30 | 114.00 | 114.00 | 113.50 | 114.00 | 179,048 |
| 2022-05-27 | 114.50 | 114.50 | 114.00 | 114.00 | 117,617 |
| 2022-05-26 | 115.00 | 115.50 | 114.50 | 114.50 | 236,243 |
| 2022-05-25 | 115.00 | 115.50 | 114.50 | 115.50 | 375,556 |
| 2022-05-24 | 114.50 | 115.00 | 114.50 | 115.00 | 181,333 |
| 2022-05-23 | 115.00 | 115.50 | 114.50 | 114.50 | 417,803 |
| 2022-05-20 | 115.00 | 115.00 | 115.00 | 115.00 | 66,621 |
| 2022-05-19 | 115.50 | 115.50 | 115.50 | 115.50 | 144,143 |
| 2022-05-18 | 115.50 | 115.50 | 115.50 | 115.50 | 602,698 |
| 2022-05-17 | 114.50 | 115.50 | 114.50 | 115.50 | 477,319 |
| 2022-05-16 | 114.00 | 115.00 | 114.00 | 115.00 | 131,980 |
| 2022-05-13 | 114.50 | 115.00 | 114.50 | 115.00 | 102,315 |
| 2022-05-12 | 114.50 | 114.50 | 113.50 | 114.00 | 152,907 |
| 2022-05-11 | 115.00 | 115.50 | 115.00 | 115.50 | 329,872 |
| 2022-05-10 | 115.00 | 115.00 | 114.00 | 115.00 | 123,567 |
| 2022-05-09 | 114.50 | 115.00 | 114.00 | 114.00 | 53,170 |
| 2022-05-06 | 116.00 | 116.00 | 114.00 | 115.00 | 71,489 |
| 2022-05-05 | 115.00 | 116.00 | 114.50 | 114.50 | 372,705 |
| 2022-05-04 | 115.00 | 115.50 | 114.00 | 115.50 | 84,440 |
| 2022-05-03 | 115.50 | 115.50 | 115.00 | 115.00 | 648,919 |
| 2022-05-02 | 115.50 | 115.50 | 115.50 | 115.50 | 0 |
| 2022-04-29 | 115.50 | 115.50 | 115.50 | 115.50 | 289,313 |
| 2022-04-28 | 115.50 | 115.50 | 115.00 | 115.50 | 68,663 |
| 2022-04-27 | 115.50 | 115.50 | 115.50 | 115.50 | 185,668 |
| 2022-04-26 | 115.00 | 115.50 | 115.00 | 115.50 | 154,677 |
| 2022-04-25 | 114.50 | 114.50 | 114.00 | 114.50 | 133,143 |
| 2022-04-22 | 115.00 | 115.00 | 115.00 | 115.00 | 238,503 |
| 2022-04-21 | 114.00 | 114.00 | 114.00 | 114.00 | 469,392 |
| 2022-04-20 | 114.50 | 114.50 | 114.00 | 114.00 | 646,340 |
| 2022-04-19 | 114.50 | 115.50 | 113.50 | 113.50 | 176,559 |
| 2022-04-18 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2022-04-15 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2022-04-14 | 115.50 | 115.50 | 114.00 | 114.00 | 109,891 |
| 2022-04-13 | 115.00 | 115.00 | 114.00 | 114.00 | 52,660 |
| 2022-04-12 | 114.00 | 115.50 | 114.00 | 114.50 | 199,350 |
| 2022-04-11 | 114.50 | 115.50 | 114.50 | 114.50 | 177,071 |
| 2022-04-08 | 115.00 | 115.00 | 114.00 | 114.50 | 271,226 |
| 2022-04-07 | 115.50 | 115.50 | 115.00 | 115.50 | 238,378 |
| 2022-04-06 | 116.00 | 117.50 | 115.50 | 115.50 | 413,997 |
| 2022-04-05 | 117.00 | 117.50 | 116.00 | 117.00 | 136,959 |
| 2022-04-04 | 117.50 | 117.50 | 116.50 | 117.00 | 901,051 |
| 2022-04-01 | 117.00 | 118.00 | 116.50 | 116.50 | 210,527 |
| 2022-03-31 | 117.40 | 118.40 | 117.40 | 118.00 | 882,172 |
| 2022-03-30 | 117.80 | 119.00 | 117.80 | 119.00 | 413,035 |
| 2022-03-29 | 114.80 | 117.60 | 114.80 | 117.60 | 478,984 |
| 2022-03-28 | 113.80 | 114.80 | 113.60 | 114.80 | 396,554 |
| 2022-03-25 | 113.20 | 114.20 | 113.00 | 114.00 | 863,902 |
| 2022-03-24 | 112.40 | 113.20 | 112.40 | 112.80 | 450,330 |
| 2022-03-23 | 111.60 | 112.80 | 111.60 | 112.60 | 311,619 |
| 2022-03-22 | 110.40 | 111.80 | 110.40 | 111.80 | 320,239 |
| 2022-03-21 | 111.20 | 111.20 | 110.20 | 110.20 | 2,097,584 |
| 2022-03-18 | 110.20 | 111.40 | 110.20 | 111.40 | 1,507,406 |
| 2022-03-17 | 110.20 | 110.40 | 109.40 | 109.40 | 248,227 |
| 2022-03-16 | 109.60 | 109.60 | 109.60 | 109.60 | 354,240 |
| 2022-03-15 | 110.20 | 110.20 | 110.20 | 109.90 | 143,473 |
| 2022-03-14 | 110.20 | 111.20 | 110.20 | 111.20 | 267,119 |
| 2022-03-11 | 109.00 | 110.60 | 109.00 | 110.60 | 163,589 |
| 2022-03-10 | 111.00 | 111.20 | 110.00 | 110.20 | 1,322,316 |
| 2022-03-09 | 109.80 | 111.00 | 108.80 | 111.00 | 1,631,077 |
| 2022-03-08 | 108.00 | 108.40 | 108.00 | 108.20 | 476,949 |
| 2022-03-07 | 108.80 | 109.60 | 108.80 | 109.60 | 194,160 |
| 2022-03-04 | 109.20 | 109.20 | 108.60 | 109.20 | 61,090 |
| 2022-03-03 | 108.40 | 109.80 | 108.40 | 109.80 | 402,560 |
| 2022-03-02 | 107.20 | 108.40 | 106.60 | 108.40 | 163,806 |
| 2022-03-01 | 106.20 | 106.40 | 106.00 | 106.00 | 81,817 |
| 2022-02-28 | 106.00 | 106.00 | 105.00 | 105.00 | 54,899 |
| 2022-02-25 | 106.60 | 106.60 | 106.60 | 106.60 | 28,803 |
| 2022-02-24 | 104.80 | 105.00 | 104.80 | 104.80 | 177,019 |
| 2022-02-23 | 106.40 | 106.40 | 105.20 | 105.20 | 77,191 |
| 2022-02-22 | 105.80 | 105.80 | 105.20 | 105.20 | 183,205 |
| 2022-02-21 | 107.00 | 107.00 | 105.20 | 105.20 | 82,680 |
| 2022-02-18 | 105.80 | 106.60 | 105.40 | 106.00 | 78,962 |
| 2022-02-17 | 106.00 | 106.20 | 105.60 | 105.60 | 205,883 |
| 2022-02-16 | 107.80 | 108.00 | 105.00 | 106.00 | 275,939 |
| 2022-02-15 | 108.00 | 108.20 | 107.60 | 107.60 | 729,263 |
| 2022-02-14 | 108.00 | 109.80 | 108.00 | 109.80 | 176,975 |
| 2022-02-11 | 109.40 | 109.40 | 108.60 | 109.40 | 428,033 |
| 2022-02-10 | 109.60 | 110.00 | 109.60 | 110.00 | 173,170 |
| 2022-02-09 | 109.60 | 110.00 | 109.60 | 109.60 | 209,840 |
| 2022-02-08 | 110.00 | 110.00 | 109.80 | 110.00 | 139,106 |
| 2022-02-07 | 109.40 | 110.20 | 109.40 | 110.00 | 173,490 |
| 2022-02-04 | 108.20 | 109.20 | 108.20 | 109.20 | 108,450 |
| 2022-02-03 | 108.20 | 109.00 | 108.20 | 108.60 | 887,043 |
| 2022-02-02 | 108.00 | 108.60 | 108.00 | 108.40 | 2,617,316 |
| 2022-02-01 | 107.80 | 108.00 | 107.80 | 108.00 | 1,240,165 |
| 2022-01-31 | 106.60 | 107.20 | 106.20 | 107.20 | 1,064,456 |
| 2022-01-28 | 105.60 | 106.20 | 105.60 | 105.80 | 453,331 |
| 2022-01-27 | 105.40 | 105.40 | 105.40 | 105.40 | 71,220 |
| 2022-01-26 | 106.00 | 106.40 | 106.00 | 106.00 | 425,462 |
| 2022-01-25 | 106.20 | 106.20 | 106.20 | 106.20 | 100,111 |
| 2022-01-24 | 106.60 | 107.80 | 105.60 | 105.60 | 147,733 |
| 2022-01-21 | 105.60 | 105.60 | 105.60 | 105.60 | 964,859 |
| 2022-01-20 | 107.60 | 107.80 | 107.60 | 107.80 | 1,260,175 |
| 2022-01-19 | 107.40 | 107.40 | 107.00 | 107.00 | 333,723 |
| 2022-01-18 | 105.20 | 105.20 | 105.20 | 105.20 | 61,783 |
| 2022-01-17 | 106.40 | 106.40 | 106.00 | 106.00 | 47,750 |
| 2022-01-14 | 107.00 | 107.00 | 106.00 | 106.00 | 496,167 |
| 2022-01-13 | 107.40 | 107.40 | 106.40 | 107.00 | 199,171 |
| 2022-01-12 | 107.00 | 107.00 | 107.00 | 107.00 | 119,629 |
| 2022-01-11 | 107.60 | 107.60 | 107.20 | 107.40 | 47,962 |
| 2022-01-10 | 107.20 | 107.60 | 107.20 | 107.60 | 78,720 |
| 2022-01-07 | 107.00 | 107.60 | 107.00 | 107.60 | 126,202 |
| 2022-01-06 | 105.80 | 107.00 | 105.80 | 107.00 | 131,043 |
| 2022-01-05 | 106.80 | 107.40 | 106.80 | 107.20 | 158,360 |
| 2022-01-04 | 106.80 | 107.00 | 106.80 | 107.00 | 118,775 |
| 2022-01-03 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2021-12-31 | 106.80 | 107.00 | 106.80 | 107.00 | 45,773 |
| 2021-12-30 | 106.20 | 107.00 | 106.20 | 107.00 | 148,110 |
| 2021-12-29 | 107.00 | 107.00 | 107.00 | 107.00 | 112,857 |
| 2021-12-28 | 106.20 | 106.20 | 106.20 | 106.20 | 0 |
| 2021-12-27 | 106.20 | 106.20 | 106.20 | 106.20 | 0 |
| 2021-12-24 | 107.00 | 107.00 | 107.00 | 106.20 | 18,672 |
| 2021-12-23 | 107.00 | 107.00 | 106.80 | 107.00 | 459,089 |
| 2021-12-22 | 107.00 | 107.00 | 106.40 | 107.00 | 204,940 |
| 2021-12-21 | 106.40 | 106.80 | 106.20 | 106.20 | 140,534 |
| 2021-12-20 | 107.40 | 107.40 | 105.60 | 105.60 | 149,498 |
| 2021-12-17 | 107.40 | 107.40 | 107.20 | 107.20 | 51,929 |
| 2021-12-16 | 107.20 | 107.40 | 107.20 | 107.40 | 356,266 |
| 2021-12-15 | 106.80 | 107.40 | 106.80 | 107.20 | 412,084 |
| 2021-12-14 | 105.60 | 105.60 | 105.60 | 105.60 | 89,159 |
| 2021-12-13 | 106.40 | 106.60 | 106.40 | 106.60 | 94,886 |
| 2021-12-10 | 106.40 | 107.00 | 105.80 | 106.80 | 52,904 |
| 2021-12-09 | 106.40 | 107.20 | 105.80 | 105.80 | 136,597 |
| 2021-12-08 | 106.20 | 106.20 | 105.60 | 105.60 | 696,387 |
| 2021-12-07 | 104.80 | 105.80 | 104.80 | 105.80 | 788,328 |
| 2021-12-06 | 104.00 | 105.00 | 104.00 | 105.00 | 692,781 |
| 2021-12-03 | 104.20 | 104.20 | 102.40 | 102.40 | 247,703 |
| 2021-12-02 | 103.00 | 103.00 | 102.20 | 103.00 | 436,825 |
| 2021-12-01 | 103.60 | 104.00 | 101.80 | 104.00 | 2,034,808 |
| 2021-11-30 | 101.40 | 102.60 | 101.40 | 101.60 | 255,222 |
| 2021-11-29 | 102.40 | 102.60 | 101.40 | 101.40 | 408,377 |
| 2021-11-26 | 101.80 | 103.00 | 101.40 | 103.00 | 123,316 |
| 2021-11-25 | 101.80 | 102.20 | 101.80 | 102.00 | 192,048 |
| 2021-11-24 | 103.40 | 103.40 | 103.20 | 103.20 | 272,599 |
| 2021-11-23 | 101.60 | 101.60 | 101.60 | 101.60 | 204,281 |
| 2021-11-22 | 101.80 | 101.80 | 101.60 | 101.60 | 95,173 |
| 2021-11-19 | 104.00 | 104.00 | 101.60 | 102.00 | 294,249 |
| 2021-11-18 | 101.80 | 101.80 | 101.60 | 101.60 | 188,803 |
| 2021-11-17 | 103.80 | 103.80 | 101.80 | 101.80 | 127,639 |
| 2021-11-16 | 103.20 | 103.80 | 102.00 | 102.70 | 217,540 |
| 2021-11-15 | 103.00 | 103.00 | 101.60 | 101.80 | 170,916 |
| 2021-11-12 | 103.60 | 103.60 | 101.60 | 101.60 | 274,325 |
| 2021-11-11 | 102.40 | 102.40 | 101.60 | 102.00 | 173,038 |
| 2021-11-10 | 102.40 | 103.80 | 102.20 | 102.20 | 182,301 |
| 2021-11-09 | 102.40 | 102.40 | 102.40 | 102.40 | 2,132,116 |
| 2021-11-08 | 103.80 | 104.00 | 102.40 | 102.40 | 306,195 |
| 2021-11-05 | 106.20 | 106.40 | 105.60 | 106.00 | 486,339 |
| 2021-11-04 | 106.20 | 106.20 | 105.80 | 106.20 | 309,075 |
| 2021-11-03 | 106.00 | 106.40 | 106.00 | 106.40 | 3,707,912 |
| 2021-11-02 | 105.60 | 105.60 | 104.40 | 105.60 | 589,750 |
| 2021-11-01 | 104.60 | 105.60 | 103.40 | 105.60 | 204,887 |
| 2021-10-29 | 103.80 | 103.80 | 103.00 | 103.00 | 655,370 |
| 2021-10-28 | 103.80 | 103.80 | 103.00 | 103.00 | 414,831 |
| 2021-10-27 | 103.80 | 103.80 | 103.20 | 103.60 | 386,072 |
| 2021-10-26 | 103.00 | 103.80 | 103.00 | 103.60 | 148,981 |
| 2021-10-25 | 103.20 | 103.60 | 103.20 | 103.30 | 358,041 |