Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-19 | 51.20 | 53.40 | 51.00 | 52.80 | 65,757 |
| 2024-12-18 | 51.20 | 53.40 | 51.00 | 52.80 | 65,757 |
| 2024-12-17 | 49.40 | 51.80 | 49.40 | 51.40 | 39,761 |
| 2024-12-16 | 52.60 | 52.60 | 49.60 | 50.60 | 66,095 |
| 2024-12-13 | 52.60 | 54.20 | 52.00 | 52.60 | 56,702 |
| 2024-12-12 | 53.60 | 53.60 | 52.00 | 52.80 | 41,436 |
| 2024-12-11 | 53.20 | 54.60 | 53.00 | 53.80 | 32,339 |
| 2024-12-10 | 53.20 | 54.20 | 52.40 | 52.40 | 26,976 |
| 2024-12-09 | 52.20 | 52.40 | 51.40 | 51.80 | 25,001 |
| 2024-12-06 | 53.40 | 54.00 | 52.80 | 54.00 | 18,385 |
| 2024-12-05 | 55.00 | 55.00 | 52.40 | 53.00 | 14,529 |
| 2024-12-04 | 53.60 | 54.20 | 52.20 | 53.60 | 22,643 |
| 2024-12-03 | 56.60 | 56.60 | 52.40 | 54.00 | 14,581 |
| 2024-12-02 | 55.20 | 55.20 | 54.00 | 55.00 | 7,983 |
| 2024-11-29 | 55.00 | 57.00 | 55.00 | 56.20 | 11,812 |
| 2024-11-28 | 56.80 | 56.80 | 56.00 | 56.00 | 1,375 |
| 2024-11-27 | 57.00 | 57.60 | 56.60 | 57.00 | 19,838 |
| 2024-11-26 | 55.00 | 57.40 | 54.80 | 56.60 | 15,684 |
| 2024-11-25 | 55.40 | 56.20 | 54.40 | 54.60 | 8,921 |
| 2024-11-22 | 55.60 | 55.80 | 54.60 | 55.00 | 7,423 |
| 2024-11-21 | 55.00 | 56.00 | 54.80 | 56.00 | 3,878 |
| 2024-11-20 | 56.00 | 56.40 | 55.20 | 55.60 | 13,765 |
| 2024-11-19 | 56.40 | 56.40 | 54.80 | 55.20 | 7,841 |
| 2024-11-18 | 54.20 | 56.20 | 54.20 | 55.40 | 12,966 |
| 2024-11-15 | 54.40 | 54.40 | 53.00 | 53.20 | 26,906 |
| 2024-11-14 | 52.40 | 53.40 | 52.20 | 52.60 | 21,835 |
| 2024-11-13 | 52.20 | 53.40 | 51.60 | 51.60 | 39,780 |
| 2024-11-12 | 54.80 | 54.80 | 52.60 | 53.00 | 11,030 |
| 2024-11-11 | 55.00 | 55.80 | 54.60 | 55.00 | 11,033 |
| 2024-11-08 | 55.20 | 55.40 | 53.20 | 54.80 | 24,754 |
| 2024-11-07 | 53.40 | 55.80 | 53.40 | 55.80 | 21,801 |
| 2024-11-06 | 56.40 | 56.60 | 51.00 | 52.80 | 26,542 |
| 2024-11-05 | 57.40 | 57.40 | 56.40 | 56.60 | 10,720 |
| 2024-11-04 | 57.40 | 57.80 | 57.00 | 57.80 | 8,583 |
| 2024-11-01 | 56.80 | 57.60 | 56.60 | 57.60 | 9,808 |
| 2024-10-31 | 56.20 | 58.00 | 56.20 | 56.60 | 9,940 |
| 2024-10-30 | 57.40 | 58.00 | 57.00 | 57.60 | 15,448 |
| 2024-10-29 | 58.20 | 58.40 | 57.00 | 57.60 | 9,446 |
| 2024-10-28 | 58.80 | 59.00 | 58.00 | 59.00 | 6,203 |
| 2024-10-25 | 58.00 | 59.00 | 57.40 | 58.60 | 7,205 |
| 2024-10-24 | 60.60 | 60.80 | 58.80 | 59.00 | 12,264 |
| 2024-10-23 | 61.00 | 62.00 | 61.00 | 62.00 | 6,692 |
| 2024-10-22 | 61.40 | 61.80 | 60.80 | 61.40 | 5,864 |
| 2024-10-21 | 62.60 | 62.60 | 61.20 | 61.20 | 5,377 |
| 2024-10-18 | 61.60 | 62.00 | 61.00 | 62.00 | 11,074 |
| 2024-10-17 | 63.00 | 63.00 | 60.60 | 61.00 | 4,802 |
| 2024-10-16 | 63.40 | 63.40 | 62.20 | 63.00 | 3,660 |
| 2024-10-15 | 64.00 | 64.40 | 62.60 | 63.20 | 11,093 |
| 2024-10-14 | 64.80 | 65.00 | 64.00 | 64.20 | 5,680 |
| 2024-10-11 | 65.40 | 65.80 | 64.20 | 65.40 | 3,441 |
| 2024-10-10 | 64.20 | 66.20 | 64.20 | 65.40 | 7,780 |
| 2024-10-09 | 64.60 | 66.20 | 63.80 | 63.80 | 12,422 |
| 2024-10-08 | 63.80 | 65.00 | 63.20 | 63.40 | 4,432 |
| 2024-10-07 | 64.60 | 65.20 | 63.60 | 65.00 | 5,233 |
| 2024-10-04 | 61.40 | 62.80 | 61.40 | 61.80 | 4,043 |
| 2024-10-03 | 62.00 | 62.60 | 61.00 | 61.40 | 6,119 |
| 2024-10-02 | 63.40 | 63.40 | 60.80 | 62.00 | 30,345 |
| 2024-10-01 | 62.40 | 63.80 | 62.20 | 62.60 | 9,441 |
| 2024-09-30 | 64.80 | 64.80 | 61.20 | 61.60 | 45,209 |
| 2024-09-27 | 65.80 | 66.60 | 65.00 | 65.60 | 16,284 |
| 2024-09-26 | 66.40 | 67.40 | 66.40 | 66.40 | 7,127 |
| 2024-09-25 | 66.60 | 66.60 | 65.60 | 65.80 | 3,463 |
| 2024-09-24 | 66.60 | 66.60 | 65.00 | 66.40 | 7,253 |
| 2024-09-23 | 66.20 | 66.80 | 64.80 | 65.20 | 9,287 |
| 2024-09-20 | 67.20 | 68.40 | 65.00 | 65.40 | 28,180 |
| 2024-09-19 | 66.40 | 68.40 | 65.60 | 67.60 | 14,376 |
| 2024-09-18 | 65.80 | 65.80 | 65.00 | 65.20 | 4,014 |
| 2024-09-17 | 66.40 | 66.80 | 65.60 | 65.60 | 3,802 |
| 2024-09-16 | 68.40 | 68.40 | 66.00 | 67.20 | 2,676 |
| 2024-09-13 | 65.00 | 66.60 | 64.40 | 65.80 | 11,301 |
| 2024-09-12 | 62.00 | 63.20 | 61.60 | 62.80 | 5,363 |
| 2024-09-11 | 61.80 | 62.20 | 61.20 | 61.80 | 11,815 |
| 2024-09-10 | 62.40 | 63.40 | 62.00 | 62.60 | 4,246 |
| 2024-09-09 | 61.40 | 62.80 | 61.40 | 62.40 | 6,778 |
| 2024-09-06 | 63.20 | 63.40 | 61.60 | 62.00 | 12,514 |
| 2024-09-05 | 63.60 | 63.60 | 61.60 | 62.80 | 1,882 |
| 2024-09-04 | 63.20 | 63.80 | 60.00 | 63.80 | 7,469 |
| 2024-09-03 | 65.00 | 65.80 | 63.00 | 63.80 | 8,646 |
| 2024-09-02 | 67.80 | 68.20 | 65.80 | 65.80 | 1,543 |
| 2024-08-30 | 68.60 | 68.60 | 65.60 | 67.60 | 7,655 |
| 2024-08-29 | 68.20 | 69.00 | 67.40 | 68.60 | 14,118 |
| 2024-08-28 | 65.00 | 65.60 | 64.60 | 64.80 | 6,942 |
| 2024-08-27 | 62.80 | 63.40 | 62.00 | 62.40 | 4,920 |
| 2024-08-26 | 62.20 | 62.20 | 62.20 | 62.20 | 0 |
| 2024-08-23 | 62.00 | 62.80 | 61.80 | 62.20 | 2,951 |
| 2024-08-22 | 62.80 | 62.80 | 61.20 | 61.20 | 4,546 |
| 2024-08-21 | 63.20 | 63.20 | 62.20 | 62.80 | 1,959 |
| 2024-08-20 | 62.40 | 63.60 | 62.00 | 62.40 | 3,647 |
| 2024-08-19 | 62.00 | 62.40 | 61.40 | 61.80 | 8,138 |
| 2024-08-16 | 60.40 | 61.20 | 59.40 | 60.60 | 5,240 |
| 2024-08-15 | 60.00 | 60.00 | 59.20 | 59.40 | 1,526 |
| 2024-08-14 | 59.80 | 60.40 | 58.80 | 60.00 | 3,217 |
| 2024-08-13 | 61.20 | 62.00 | 60.20 | 61.00 | 5,639 |
| 2024-08-12 | 60.60 | 60.80 | 59.60 | 60.80 | 5,495 |
| 2024-08-09 | 59.00 | 63.80 | 59.00 | 60.60 | 19,014 |
| 2024-08-08 | 57.00 | 58.00 | 57.00 | 58.00 | 3,566 |
| 2024-08-07 | 56.80 | 58.00 | 56.80 | 57.60 | 3,712 |
| 2024-08-06 | 55.20 | 56.40 | 55.20 | 55.80 | 5,353 |
| 2024-08-05 | 54.80 | 55.00 | 51.80 | 54.80 | 10,633 |
| 2024-08-02 | 60.00 | 60.00 | 58.40 | 58.60 | 4,533 |
| 2024-08-01 | 60.00 | 61.80 | 60.00 | 61.60 | 10,223 |
| 2024-07-31 | 59.00 | 60.40 | 59.00 | 60.40 | 5,536 |
| 2024-07-30 | 59.00 | 59.20 | 58.00 | 58.40 | 6,148 |
| 2024-07-29 | 58.00 | 59.80 | 58.00 | 59.40 | 7,820 |
| 2024-07-26 | 57.80 | 57.80 | 57.00 | 57.00 | 4,857 |
| 2024-07-25 | 58.00 | 58.40 | 56.00 | 57.80 | 5,184 |
| 2024-07-24 | 60.60 | 60.60 | 59.40 | 59.60 | 6,186 |
| 2024-07-23 | 60.60 | 60.60 | 59.80 | 60.20 | 6,436 |
| 2024-07-22 | 58.60 | 59.40 | 58.60 | 59.20 | 11,607 |
| 2024-07-19 | 59.60 | 60.60 | 58.40 | 59.00 | 7,235 |
| 2024-07-18 | 60.60 | 60.60 | 58.00 | 58.80 | 6,275 |
| 2024-07-17 | 61.00 | 61.00 | 60.40 | 60.60 | 2,619 |
| 2024-07-16 | 61.40 | 61.40 | 60.60 | 61.00 | 1,891 |
| 2024-07-15 | 59.80 | 60.80 | 59.20 | 59.80 | 12,639 |
| 2024-07-12 | 61.20 | 61.40 | 59.20 | 60.00 | 19,253 |
| 2024-07-11 | 62.00 | 62.00 | 61.20 | 61.40 | 2,876 |
| 2024-07-10 | 62.00 | 62.40 | 61.20 | 61.80 | 3,223 |
| 2024-07-09 | 62.80 | 62.80 | 61.60 | 62.00 | 3,106 |
| 2024-07-08 | 63.40 | 64.00 | 63.00 | 63.00 | 9,424 |
| 2024-07-05 | 64.80 | 64.80 | 63.40 | 63.80 | 2,172 |
| 2024-07-04 | 65.00 | 65.00 | 64.00 | 64.20 | 3,082 |
| 2024-07-03 | 64.20 | 65.20 | 64.20 | 64.80 | 1,225 |
| 2024-07-02 | 62.80 | 64.40 | 62.20 | 64.20 | 22,762 |
| 2024-07-01 | 65.20 | 66.00 | 64.80 | 65.60 | 18,709 |
| 2024-06-28 | 65.00 | 65.20 | 64.40 | 65.20 | 11,389 |
| 2024-06-27 | 64.60 | 66.20 | 64.00 | 65.00 | 25,255 |
| 2024-06-26 | 61.00 | 61.40 | 60.00 | 60.20 | 17,170 |
| 2024-06-25 | 58.60 | 60.20 | 58.60 | 58.80 | 20,703 |
| 2024-06-24 | 58.00 | 59.20 | 58.00 | 58.60 | 5,993 |
| 2024-06-21 | 59.60 | 59.60 | 58.00 | 58.00 | 5,933 |
| 2024-06-20 | 59.60 | 60.00 | 59.00 | 59.20 | 9,693 |
| 2024-06-19 | 61.00 | 61.00 | 59.40 | 59.60 | 5,670 |
| 2024-06-18 | 59.60 | 60.60 | 59.00 | 59.60 | 7,058 |
| 2024-06-17 | 58.80 | 60.20 | 57.60 | 60.00 | 23,145 |
| 2024-06-14 | 57.00 | 57.40 | 56.00 | 56.20 | 3,301 |
| 2024-06-13 | 58.60 | 58.60 | 57.00 | 57.00 | 5,305 |
| 2024-06-12 | 57.80 | 58.80 | 57.40 | 58.60 | 2,203 |
| 2024-06-11 | 57.20 | 57.80 | 57.00 | 57.40 | 4,626 |
| 2024-06-10 | 56.20 | 57.20 | 56.20 | 56.80 | 2,333 |
| 2024-06-07 | 57.00 | 57.40 | 56.00 | 56.20 | 3,130 |
| 2024-06-06 | 57.00 | 57.60 | 55.20 | 56.80 | 3,144 |
| 2024-06-05 | 56.20 | 57.60 | 55.80 | 57.20 | 8,501 |
| 2024-06-04 | 57.00 | 57.00 | 56.20 | 56.60 | 2,393 |
| 2024-06-03 | 57.20 | 58.20 | 56.80 | 57.80 | 4,883 |
| 2024-05-31 | 56.20 | 56.80 | 55.60 | 56.00 | 2,522 |
| 2024-05-30 | 56.20 | 56.60 | 56.00 | 56.00 | 2,527 |
| 2024-05-29 | 57.60 | 58.40 | 56.60 | 56.60 | 10,412 |
| 2024-05-28 | 58.40 | 58.40 | 57.60 | 57.80 | 2,761 |
| 2024-05-27 | 58.00 | 58.00 | 58.00 | 58.00 | 0 |
| 2024-05-24 | 58.80 | 58.80 | 57.20 | 58.00 | 5,868 |
| 2024-05-23 | 59.40 | 59.40 | 58.80 | 58.80 | 8,780 |
| 2024-05-22 | 60.00 | 60.80 | 60.00 | 60.40 | 12,373 |
| 2024-05-21 | 57.00 | 57.80 | 57.00 | 57.40 | 3,057 |
| 2024-05-20 | 57.80 | 58.00 | 57.00 | 57.80 | 3,232 |
| 2024-05-17 | 57.00 | 57.60 | 56.60 | 57.00 | 3,213 |
| 2024-05-16 | 57.20 | 58.00 | 57.00 | 57.00 | 8,911 |
| 2024-05-15 | 56.80 | 57.00 | 56.00 | 57.00 | 4,804 |
| 2024-05-14 | 55.80 | 56.40 | 55.60 | 55.80 | 6,402 |
| 2024-05-13 | 57.00 | 57.00 | 54.40 | 55.20 | 10,381 |
| 2024-05-10 | 56.20 | 56.60 | 55.20 | 56.00 | 5,173 |
| 2024-05-09 | 56.00 | 56.20 | 55.20 | 55.60 | 6,637 |
| 2024-05-08 | 56.80 | 57.20 | 56.20 | 56.40 | 7,164 |
| 2024-05-07 | 57.20 | 57.20 | 56.00 | 57.00 | 7,146 |
| 2024-05-06 | 56.60 | 56.60 | 56.60 | 56.60 | 0 |
| 2024-05-03 | 56.00 | 57.60 | 56.00 | 56.60 | 2,064 |
| 2024-05-02 | 56.20 | 57.60 | 55.80 | 57.60 | 2,288 |
| 2024-05-01 | 57.00 | 57.00 | 56.00 | 56.80 | 966 |
| 2024-04-30 | 57.40 | 58.20 | 57.00 | 57.00 | 4,550 |
| 2024-04-29 | 56.60 | 58.20 | 56.60 | 57.60 | 4,053 |
| 2024-04-26 | 56.80 | 57.20 | 56.00 | 57.00 | 18,777 |
| 2024-04-25 | 56.80 | 57.40 | 55.60 | 56.80 | 6,651 |
| 2024-04-24 | 56.00 | 57.60 | 56.00 | 57.00 | 15,337 |
| 2024-04-23 | 56.00 | 56.80 | 55.60 | 56.00 | 7,792 |
| 2024-04-22 | 54.00 | 56.40 | 54.00 | 54.60 | 28,685 |
| 2024-04-19 | 52.80 | 53.40 | 52.20 | 53.00 | 4,671 |
| 2024-04-18 | 52.00 | 52.60 | 51.60 | 52.00 | 13,734 |
| 2024-04-17 | 51.40 | 52.40 | 51.40 | 51.60 | 3,419 |
| 2024-04-16 | 52.20 | 53.20 | 51.80 | 52.60 | 7,343 |
| 2024-04-15 | 53.60 | 55.00 | 53.60 | 54.00 | 12,601 |
| 2024-04-12 | 53.00 | 54.00 | 52.40 | 52.60 | 8,436 |
| 2024-04-11 | 54.00 | 54.60 | 53.20 | 54.60 | 22,662 |
| 2024-04-10 | 54.20 | 54.60 | 53.00 | 53.40 | 7,394 |
| 2024-04-09 | 54.60 | 55.00 | 54.20 | 54.20 | 3,952 |
| 2024-04-08 | 55.00 | 55.80 | 54.60 | 55.40 | 6,646 |
| 2024-04-05 | 55.60 | 55.60 | 54.00 | 54.40 | 9,404 |
| 2024-04-04 | 56.20 | 56.20 | 54.80 | 55.80 | 4,067 |
| 2024-04-03 | 53.80 | 54.00 | 53.20 | 53.60 | 5,719 |
| 2024-04-02 | 55.00 | 55.00 | 51.80 | 53.40 | 12,571 |
| 2024-04-01 | 57.20 | 57.20 | 57.20 | 57.20 | 0 |
| 2024-03-29 | 57.20 | 57.20 | 57.20 | 57.20 | 0 |
| 2024-03-28 | 58.40 | 58.40 | 57.20 | 57.20 | 10,004 |
| 2024-03-27 | 57.60 | 59.00 | 57.60 | 58.20 | 6,842 |
| 2024-03-26 | 59.40 | 59.40 | 57.60 | 57.60 | 7,122 |
| 2024-03-25 | 58.40 | 58.40 | 57.40 | 57.80 | 3,488 |
| 2024-03-22 | 59.20 | 59.20 | 57.80 | 59.00 | 6,647 |
| 2024-03-21 | 58.20 | 60.40 | 58.20 | 60.20 | 11,370 |
| 2024-03-20 | 56.80 | 56.80 | 55.40 | 56.40 | 22,877 |
| 2024-03-19 | 57.00 | 57.00 | 53.60 | 54.40 | 81,960 |
| 2024-03-18 | 59.40 | 59.40 | 57.20 | 59.00 | 5,959 |
| 2024-03-15 | 60.00 | 60.40 | 58.40 | 60.20 | 6,905 |
| 2024-03-14 | 61.60 | 62.20 | 61.40 | 61.40 | 10,342 |
| 2024-03-13 | 59.20 | 60.20 | 59.20 | 59.80 | 7,055 |
| 2024-03-12 | 59.00 | 59.60 | 58.60 | 59.20 | 11,239 |
| 2024-03-11 | 59.00 | 60.60 | 58.60 | 58.60 | 14,518 |
| 2024-03-08 | 60.40 | 61.80 | 60.40 | 61.40 | 11,404 |
| 2024-03-07 | 59.00 | 60.20 | 59.00 | 59.80 | 7,031 |
| 2024-03-06 | 60.20 | 61.60 | 60.00 | 60.40 | 12,105 |
| 2024-03-05 | 61.80 | 62.60 | 61.40 | 61.80 | 28,643 |
| 2024-03-04 | 61.60 | 62.80 | 61.00 | 62.20 | 68,120 |
| 2024-03-01 | 59.40 | 59.80 | 58.60 | 58.80 | 16,394 |
| 2024-02-29 | 59.20 | 59.40 | 57.80 | 58.40 | 10,370 |
| 2024-02-28 | 58.40 | 58.40 | 57.00 | 57.00 | 9,829 |
| 2024-02-27 | 56.40 | 58.40 | 56.20 | 57.60 | 11,895 |
| 2024-02-26 | 56.40 | 58.40 | 56.40 | 57.00 | 17,493 |
| 2024-02-23 | 58.40 | 59.20 | 58.20 | 58.40 | 7,022 |
| 2024-02-22 | 58.20 | 59.20 | 58.20 | 59.00 | 34,356 |
| 2024-02-21 | 56.20 | 57.60 | 55.40 | 57.20 | 18,814 |
| 2024-02-20 | 58.40 | 58.40 | 55.60 | 56.40 | 18,531 |
| 2024-02-19 | 58.20 | 60.00 | 57.40 | 59.00 | 20,183 |
| 2024-02-16 | 56.60 | 58.60 | 56.60 | 58.60 | 25,750 |
| 2024-02-15 | 55.40 | 55.40 | 53.80 | 54.60 | 12,449 |
| 2024-02-14 | 56.20 | 57.00 | 56.20 | 56.20 | 13,281 |
| 2024-02-13 | 55.20 | 55.80 | 53.60 | 54.60 | 22,408 |
| 2024-02-12 | 53.40 | 54.40 | 52.00 | 54.20 | 35,127 |
| 2024-02-09 | 53.80 | 54.20 | 53.20 | 54.20 | 20,405 |
| 2024-02-08 | 53.20 | 54.40 | 52.60 | 54.40 | 31,443 |
| 2024-02-07 | 51.60 | 54.00 | 51.60 | 52.60 | 78,291 |
| 2024-02-06 | 49.40 | 50.00 | 49.00 | 49.30 | 39,851 |
| 2024-02-05 | 49.00 | 49.50 | 48.70 | 48.80 | 20,512 |
| 2024-02-02 | 47.00 | 49.30 | 46.70 | 48.00 | 53,292 |
| 2024-02-01 | 44.10 | 45.00 | 44.10 | 44.90 | 8,458 |
| 2024-01-31 | 43.00 | 44.00 | 42.50 | 43.50 | 11,584 |
| 2024-01-30 | 43.00 | 43.30 | 41.60 | 43.00 | 19,973 |
| 2024-01-29 | 43.00 | 43.30 | 42.50 | 42.90 | 8,294 |
| 2024-01-26 | 41.80 | 42.70 | 41.60 | 42.00 | 5,083 |
| 2024-01-25 | 42.00 | 42.00 | 41.50 | 41.50 | 4,059 |
| 2024-01-24 | 40.00 | 41.90 | 40.00 | 41.20 | 2,270 |
| 2024-01-23 | 40.30 | 41.90 | 40.30 | 40.60 | 1,645 |
| 2024-01-22 | 41.60 | 41.60 | 38.60 | 40.70 | 13,929 |
| 2024-01-19 | 40.90 | 41.00 | 40.50 | 40.60 | 3,790 |
| 2024-01-18 | 40.20 | 40.80 | 40.20 | 40.50 | 14,676 |
| 2024-01-17 | 40.70 | 40.80 | 40.20 | 40.60 | 33,035 |
| 2024-01-16 | 42.50 | 42.50 | 40.20 | 41.00 | 2,260 |
| 2024-01-15 | 42.10 | 42.50 | 40.70 | 41.70 | 1,355 |
| 2024-01-12 | 42.90 | 42.90 | 40.10 | 41.50 | 2,093 |
| 2024-01-11 | 41.10 | 41.70 | 40.10 | 41.50 | 2,987 |
| 2024-01-10 | 41.50 | 41.80 | 41.10 | 41.60 | 2,931 |
| 2024-01-09 | 41.20 | 42.80 | 40.70 | 40.90 | 8,845 |
| 2024-01-08 | 41.50 | 41.50 | 41.10 | 41.40 | 530 |
| 2024-01-05 | 41.20 | 42.90 | 40.10 | 41.50 | 7,023 |
| 2024-01-04 | 42.30 | 42.30 | 41.30 | 41.80 | 3,263 |
| 2024-01-03 | 42.90 | 42.90 | 41.30 | 41.30 | 5,171 |
| 2024-01-02 | 43.70 | 43.90 | 41.70 | 42.80 | 2,714 |
| 2024-01-01 | 43.70 | 43.70 | 43.70 | 43.70 | 0 |
| 2023-12-29 | 43.50 | 43.90 | 42.60 | 43.70 | 4,934 |
| 2023-12-28 | 41.90 | 44.00 | 41.90 | 43.60 | 21,157 |
| 2023-12-27 | 42.50 | 42.90 | 41.30 | 42.90 | 4,227 |
| 2023-12-26 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
| 2023-12-25 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
| 2023-12-22 | 42.40 | 42.50 | 41.70 | 42.50 | 1,926 |
| 2023-12-21 | 42.70 | 42.70 | 40.60 | 42.00 | 2,144 |
| 2023-12-20 | 42.40 | 42.90 | 41.90 | 42.80 | 8,286 |
| 2023-12-19 | 41.70 | 42.40 | 41.20 | 42.20 | 7,496 |
| 2023-12-18 | 41.50 | 42.50 | 40.70 | 41.70 | 7,477 |
| 2023-12-15 | 42.90 | 42.90 | 41.00 | 42.50 | 13,683 |
| 2023-12-14 | 41.80 | 42.80 | 41.70 | 42.50 | 3,595 |
| 2023-12-13 | 41.70 | 41.70 | 39.10 | 41.60 | 9,216 |
| 2023-12-12 | 41.00 | 41.20 | 39.70 | 41.20 | 2,575 |
| 2023-12-11 | 40.20 | 40.90 | 39.00 | 39.40 | 8,337 |
| 2023-12-08 | 41.20 | 41.20 | 40.30 | 40.30 | 2,157 |
| 2023-12-07 | 40.60 | 41.20 | 40.20 | 41.20 | 2,065 |
| 2023-12-06 | 39.00 | 40.70 | 39.00 | 40.40 | 2,961 |
| 2023-12-05 | 39.00 | 41.20 | 39.00 | 40.70 | 4,232 |
| 2023-12-04 | 41.40 | 41.40 | 40.50 | 40.80 | 2,271 |
| 2023-12-01 | 41.30 | 41.30 | 40.60 | 41.20 | 4,322 |
| 2023-11-30 | 41.90 | 41.90 | 41.10 | 41.10 | 4,472 |
| 2023-11-29 | 41.50 | 41.90 | 41.10 | 41.90 | 2,984 |
| 2023-11-28 | 42.40 | 42.40 | 40.70 | 41.50 | 5,173 |
| 2023-11-27 | 41.00 | 42.40 | 40.50 | 40.80 | 4,381 |
| 2023-11-24 | 40.10 | 42.30 | 40.10 | 42.30 | 1,797 |
| 2023-11-23 | 41.10 | 41.40 | 40.10 | 41.10 | 1,960 |
| 2023-11-22 | 42.30 | 42.30 | 41.20 | 41.30 | 3,354 |
| 2023-11-21 | 41.60 | 42.70 | 40.90 | 41.80 | 4,610 |
| 2023-11-20 | 41.00 | 41.90 | 40.80 | 40.80 | 4,082 |
| 2023-11-17 | 41.00 | 41.70 | 40.80 | 41.30 | 11,616 |
| 2023-11-16 | 41.00 | 41.70 | 38.30 | 41.00 | 5,947 |
| 2023-11-15 | 40.60 | 41.00 | 40.10 | 41.00 | 8,651 |
| 2023-11-14 | 38.90 | 39.50 | 37.60 | 39.50 | 9,844 |
| 2023-11-13 | 38.80 | 38.90 | 38.80 | 38.80 | 2,282 |
| 2023-11-10 | 38.80 | 38.80 | 38.40 | 38.50 | 517 |
| 2023-11-09 | 38.50 | 38.80 | 38.40 | 38.80 | 578 |
| 2023-11-08 | 38.70 | 38.70 | 38.40 | 38.70 | 1,971 |
| 2023-11-07 | 38.70 | 38.70 | 38.40 | 38.70 | 4,932 |
| 2023-11-06 | 38.50 | 39.50 | 35.00 | 39.10 | 13,029 |
| 2023-11-03 | 37.20 | 38.80 | 37.20 | 38.40 | 5,229 |
| 2023-11-02 | 37.00 | 37.50 | 36.80 | 37.40 | 8,853 |
| 2023-11-01 | 35.90 | 38.00 | 35.90 | 36.50 | 1,963 |
| 2023-10-31 | 35.90 | 36.80 | 35.90 | 36.80 | 1,709 |
| 2023-10-30 | 37.00 | 37.00 | 36.50 | 36.30 | 1,255 |
| 2023-10-27 | 36.60 | 37.10 | 36.30 | 36.30 | 3,186 |
| 2023-10-26 | 37.00 | 37.10 | 37.00 | 37.10 | 176 |
| 2023-10-25 | 37.50 | 37.90 | 36.90 | 36.90 | 20,386 |
| 2023-10-24 | 37.60 | 38.00 | 37.40 | 38.00 | 2,885 |
| 2023-10-23 | 37.40 | 37.60 | 36.30 | 37.20 | 3,873 |
| 2023-10-20 | 36.90 | 37.50 | 36.30 | 36.30 | 27,326 |
| 2023-10-19 | 38.60 | 38.60 | 37.10 | 38.30 | 3,144 |
| 2023-10-18 | 37.40 | 39.10 | 37.40 | 38.50 | 2,903 |
| 2023-10-17 | 38.30 | 38.30 | 37.40 | 38.20 | 580 |
| 2023-10-16 | 37.50 | 37.90 | 36.70 | 37.90 | 3,564 |
| 2023-10-13 | 38.40 | 38.40 | 36.80 | 37.60 | 9,095 |
| 2023-10-12 | 37.70 | 38.30 | 37.70 | 38.20 | 2,155 |
| 2023-10-11 | 38.60 | 38.60 | 37.70 | 37.70 | 2,730 |
| 2023-10-10 | 38.10 | 39.90 | 37.70 | 38.60 | 5,605 |
| 2023-10-09 | 38.50 | 38.50 | 37.90 | 38.10 | 2,551 |
| 2023-10-06 | 38.40 | 39.00 | 38.10 | 39.00 | 871 |
| 2023-10-05 | 38.20 | 38.60 | 38.20 | 38.60 | 1,415 |
| 2023-10-04 | 37.90 | 39.00 | 37.00 | 38.60 | 24,830 |
| 2023-10-03 | 38.90 | 38.90 | 38.00 | 38.80 | 1,381 |
| 2023-10-02 | 39.00 | 39.10 | 38.70 | 38.70 | 792 |
| 2023-09-29 | 38.30 | 39.90 | 38.30 | 39.00 | 1,939 |
| 2023-09-28 | 38.00 | 39.40 | 38.00 | 38.30 | 1,551 |
| 2023-09-27 | 37.20 | 38.00 | 37.20 | 37.80 | 1,327 |
| 2023-09-26 | 39.00 | 39.80 | 38.00 | 39.00 | 10,258 |
| 2023-09-25 | 38.60 | 40.00 | 38.60 | 39.80 | 5,823 |
| 2023-09-22 | 38.90 | 39.50 | 38.90 | 39.20 | 5,612 |
| 2023-09-21 | 38.90 | 39.40 | 38.70 | 38.70 | 1,844 |
| 2023-09-20 | 39.30 | 39.70 | 39.20 | 39.60 | 3,761 |
| 2023-09-19 | 38.90 | 39.50 | 38.60 | 38.90 | 8,164 |
| 2023-09-18 | 38.80 | 39.40 | 38.30 | 38.80 | 46,770 |
| 2023-09-15 | 39.00 | 40.00 | 38.90 | 39.30 | 19,390 |
| 2023-09-14 | 38.80 | 39.30 | 38.30 | 39.30 | 3,423 |
| 2023-09-13 | 38.20 | 39.80 | 38.00 | 38.80 | 6,195 |
| 2023-09-12 | 38.20 | 38.50 | 37.80 | 37.80 | 3,088 |
| 2023-09-11 | 38.40 | 38.50 | 37.80 | 38.20 | 2,753 |
| 2023-09-08 | 37.80 | 37.80 | 37.00 | 37.60 | 983 |
| 2023-09-07 | 38.10 | 38.10 | 36.50 | 37.80 | 14,476 |
| 2023-09-06 | 38.40 | 38.40 | 37.30 | 37.60 | 2,893 |
| 2023-09-05 | 38.30 | 38.40 | 37.80 | 38.10 | 2,804 |
| 2023-09-04 | 39.30 | 39.30 | 38.10 | 38.80 | 2,719 |
| 2023-09-01 | 39.90 | 39.90 | 37.70 | 38.30 | 2,168 |
| 2023-08-31 | 39.00 | 39.00 | 37.10 | 37.80 | 12,879 |
| 2023-08-30 | 39.90 | 39.90 | 37.80 | 38.10 | 2,455 |
| 2023-08-29 | 36.70 | 38.30 | 36.70 | 38.10 | 30,501 |
| 2023-08-28 | 37.90 | 37.90 | 37.90 | 37.90 | 0 |
| 2023-08-25 | 37.90 | 38.00 | 37.50 | 37.90 | 10,504 |
| 2023-08-24 | 38.90 | 38.90 | 37.60 | 37.80 | 5,258 |
| 2023-08-23 | 38.20 | 38.40 | 37.60 | 38.10 | 2,356 |
| 2023-08-22 | 37.80 | 38.40 | 36.60 | 37.70 | 7,112 |
| 2023-08-21 | 37.30 | 37.80 | 37.00 | 37.20 | 11,991 |
| 2023-08-18 | 37.50 | 38.00 | 37.00 | 37.30 | 22,700 |
| 2023-08-17 | 37.80 | 38.20 | 37.30 | 37.50 | 22,250 |
| 2023-08-16 | 38.20 | 38.60 | 37.20 | 37.40 | 4,739 |
| 2023-08-15 | 38.60 | 38.90 | 37.10 | 37.90 | 1,047 |
| 2023-08-14 | 38.10 | 38.90 | 37.10 | 38.10 | 3,475 |
| 2023-08-11 | 38.70 | 38.70 | 37.70 | 38.10 | 3,309 |
| 2023-08-10 | 39.00 | 39.00 | 38.40 | 38.40 | 3,162 |
| 2023-08-09 | 39.10 | 39.80 | 38.00 | 38.90 | 4,872 |
| 2023-08-08 | 40.00 | 40.10 | 38.60 | 39.10 | 4,401 |
| 2023-08-07 | 42.20 | 42.20 | 39.80 | 40.10 | 2,239 |
| 2023-08-04 | 40.00 | 40.80 | 39.90 | 40.80 | 1,166 |
| 2023-08-03 | 40.90 | 42.30 | 40.00 | 40.30 | 2,357 |
| 2023-08-02 | 41.00 | 41.00 | 40.00 | 40.30 | 3,503 |
| 2023-08-01 | 42.00 | 42.30 | 41.00 | 42.00 | 812 |
| 2023-07-31 | 42.30 | 42.30 | 41.60 | 42.00 | 6,677 |
| 2023-07-28 | 41.40 | 42.00 | 41.40 | 41.70 | 5,308 |
| 2023-07-27 | 41.90 | 42.20 | 39.60 | 41.60 | 5,243 |
| 2023-07-26 | 41.00 | 41.00 | 40.40 | 40.90 | 4,476 |
| 2023-07-25 | 41.70 | 42.00 | 41.00 | 41.00 | 933 |
| 2023-07-24 | 40.90 | 41.40 | 40.20 | 40.80 | 3,950 |
| 2023-07-21 | 41.10 | 41.40 | 40.90 | 41.00 | 6,714 |
| 2023-07-20 | 42.00 | 42.30 | 41.20 | 41.70 | 16,055 |
| 2023-07-19 | 42.50 | 42.80 | 42.00 | 42.10 | 8,838 |
| 2023-07-18 | 42.20 | 44.10 | 41.70 | 42.50 | 22,469 |
| 2023-07-17 | 42.70 | 42.80 | 41.10 | 42.10 | 14,278 |
| 2023-07-14 | 43.00 | 44.00 | 42.70 | 43.20 | 33,149 |
| 2023-07-13 | 43.00 | 43.00 | 42.50 | 43.00 | 833 |
| 2023-07-12 | 43.40 | 43.40 | 42.00 | 43.00 | 9,744 |
| 2023-07-11 | 42.00 | 43.00 | 41.50 | 42.80 | 11,068 |
| 2023-07-10 | 42.00 | 42.00 | 41.60 | 42.00 | 7,361 |
| 2023-07-07 | 42.80 | 42.80 | 41.50 | 41.70 | 2,768 |
| 2023-07-06 | 42.00 | 42.50 | 41.10 | 42.00 | 35,245 |
| 2023-07-05 | 42.00 | 42.30 | 41.60 | 42.30 | 3,205 |
| 2023-07-04 | 41.30 | 41.80 | 41.00 | 41.70 | 32,667 |
| 2023-07-03 | 41.00 | 41.60 | 41.00 | 41.20 | 3,102 |
| 2023-06-30 | 41.30 | 41.70 | 40.70 | 41.10 | 859 |
| 2023-06-29 | 41.00 | 41.40 | 39.40 | 41.00 | 1,108 |
| 2023-06-28 | 41.30 | 42.40 | 41.30 | 42.00 | 15,275 |
| 2023-06-27 | 42.00 | 42.50 | 41.00 | 42.50 | 7,084 |
| 2023-06-26 | 42.40 | 42.40 | 40.80 | 41.50 | 10,441 |
| 2023-06-23 | 42.20 | 42.20 | 39.20 | 39.20 | 5,662 |
| 2023-06-22 | 42.50 | 42.50 | 41.80 | 41.80 | 864 |
| 2023-06-21 | 41.60 | 42.40 | 41.60 | 41.90 | 2,484 |
| 2023-06-20 | 42.30 | 42.30 | 39.10 | 40.40 | 2,561 |
| 2023-06-19 | 42.30 | 42.30 | 40.20 | 40.90 | 1,687 |
| 2023-06-16 | 42.40 | 42.40 | 41.40 | 42.30 | 5,211 |
| 2023-06-15 | 41.70 | 42.80 | 41.70 | 42.40 | 2,950 |
| 2023-06-14 | 42.00 | 42.90 | 41.80 | 41.80 | 7,622 |
| 2023-06-13 | 41.80 | 41.90 | 40.20 | 41.90 | 7,243 |
| 2023-06-12 | 41.80 | 42.20 | 41.40 | 41.70 | 21,930 |
| 2023-06-09 | 41.50 | 42.20 | 41.30 | 41.80 | 2,292 |
| 2023-06-08 | 40.70 | 42.30 | 40.40 | 40.50 | 11,402 |
| 2023-06-07 | 40.60 | 41.60 | 40.00 | 41.10 | 8,532 |
| 2023-06-06 | 41.90 | 42.00 | 39.90 | 41.80 | 18,437 |
| 2023-06-05 | 41.20 | 41.80 | 41.20 | 41.30 | 4,253 |
| 2023-06-02 | 40.40 | 41.60 | 40.40 | 41.00 | 27,330 |
| 2023-06-01 | 39.50 | 39.50 | 38.00 | 38.00 | 5,365 |
| 2023-05-31 | 39.60 | 39.80 | 38.80 | 38.90 | 15,226 |
| 2023-05-30 | 40.30 | 40.30 | 38.10 | 40.20 | 25,118 |
| 2023-05-29 | 40.60 | 40.60 | 40.60 | 40.60 | 0 |
| 2023-05-26 | 41.00 | 41.10 | 40.20 | 40.60 | 5,387 |
| 2023-05-25 | 41.60 | 41.90 | 40.10 | 40.60 | 14,119 |
| 2023-05-24 | 41.80 | 41.90 | 41.10 | 41.60 | 4,634 |
| 2023-05-23 | 41.50 | 42.90 | 41.00 | 42.10 | 9,632 |
| 2023-05-22 | 41.10 | 42.10 | 40.60 | 40.90 | 3,057 |
| 2023-05-19 | 41.30 | 41.30 | 40.10 | 41.00 | 3,156 |
| 2023-05-18 | 40.70 | 41.20 | 40.50 | 41.20 | 1,690 |
| 2023-05-17 | 40.60 | 40.60 | 39.70 | 39.90 | 18,180 |
| 2023-05-16 | 39.50 | 39.90 | 39.10 | 39.90 | 3,109 |
| 2023-05-15 | 40.50 | 40.50 | 38.60 | 40.00 | 6,138 |
| 2023-05-12 | 40.60 | 40.80 | 40.20 | 40.20 | 2,569 |
| 2023-05-11 | 41.40 | 41.40 | 39.70 | 40.90 | 9,818 |
| 2023-05-10 | 41.60 | 42.80 | 41.60 | 41.60 | 4,060 |
| 2023-05-09 | 41.50 | 42.00 | 40.90 | 41.20 | 5,860 |
| 2023-05-08 | 41.00 | 41.00 | 41.00 | 41.00 | 0 |
| 2023-05-05 | 40.70 | 42.00 | 40.60 | 41.00 | 3,987 |
| 2023-05-04 | 40.40 | 41.60 | 40.30 | 40.90 | 15,874 |
| 2023-05-03 | 39.80 | 40.30 | 39.50 | 40.30 | 26,110 |
| 2023-05-02 | 40.00 | 40.20 | 39.00 | 39.10 | 72,947 |
| 2023-05-01 | 38.60 | 38.60 | 38.60 | 38.60 | 0 |
| 2023-04-28 | 39.30 | 39.30 | 38.30 | 38.60 | 11,852 |
| 2023-04-27 | 39.30 | 39.60 | 38.20 | 38.80 | 8,377 |
| 2023-04-26 | 38.60 | 39.90 | 38.60 | 39.20 | 38,736 |
| 2023-04-25 | 36.80 | 37.70 | 36.80 | 37.00 | 8,977 |
| 2023-04-24 | 36.50 | 36.50 | 34.80 | 36.00 | 7,601 |
| 2023-04-21 | 35.80 | 36.00 | 35.40 | 35.70 | 11,936 |
| 2023-04-20 | 36.30 | 36.30 | 35.80 | 36.00 | 5,241 |
| 2023-04-19 | 36.70 | 36.70 | 35.60 | 36.40 | 1,603 |
| 2023-04-18 | 35.90 | 36.40 | 35.70 | 35.70 | 3,710 |
| 2023-04-17 | 37.80 | 37.80 | 35.90 | 35.90 | 4,566 |
| 2023-04-14 | 36.70 | 37.00 | 36.10 | 36.20 | 2,221 |
| 2023-04-13 | 36.60 | 36.80 | 36.20 | 36.20 | 12,504 |
| 2023-04-12 | 36.00 | 36.60 | 36.00 | 36.40 | 9,655 |
| 2023-04-11 | 35.50 | 36.20 | 35.30 | 35.30 | 2,411 |
| 2023-04-10 | 35.80 | 35.80 | 35.80 | 35.80 | 0 |
| 2023-04-07 | 35.80 | 35.80 | 35.80 | 35.80 | 0 |
| 2023-04-06 | 35.10 | 35.80 | 35.00 | 35.80 | 2,639 |
| 2023-04-05 | 36.10 | 36.30 | 34.00 | 34.00 | 1,405 |
| 2023-04-04 | 35.90 | 36.00 | 35.20 | 35.70 | 4,036 |
| 2023-04-03 | 36.20 | 36.20 | 35.00 | 35.20 | 4,855 |
| 2023-03-31 | 35.50 | 36.10 | 35.45 | 35.45 | 11,834 |
| 2023-03-30 | 35.50 | 35.95 | 35.45 | 35.75 | 2,190 |
| 2023-03-29 | 33.35 | 36.15 | 33.35 | 35.10 | 2,311 |
| 2023-03-28 | 35.70 | 35.70 | 35.20 | 35.45 | 580 |
| 2023-03-27 | 34.60 | 35.05 | 33.70 | 35.05 | 16,181 |
| 2023-03-24 | 34.80 | 35.20 | 34.45 | 35.20 | 30,639 |
| 2023-03-23 | 35.00 | 35.65 | 34.50 | 35.65 | 5,112 |
| 2023-03-22 | 34.00 | 35.05 | 33.30 | 34.30 | 2,203 |
| 2023-03-21 | 35.40 | 35.40 | 34.10 | 34.15 | 5,275 |
| 2023-03-20 | 34.60 | 35.60 | 34.10 | 34.30 | 1,869 |
| 2023-03-17 | 35.15 | 35.65 | 34.00 | 34.00 | 48,240 |
| 2023-03-16 | 34.60 | 35.30 | 33.10 | 34.60 | 11,910 |
| 2023-03-15 | 34.70 | 35.40 | 34.65 | 34.65 | 2,364 |
| 2023-03-14 | 34.70 | 35.75 | 34.65 | 34.95 | 3,009 |
| 2023-03-13 | 36.00 | 36.45 | 34.70 | 34.70 | 10,583 |
| 2023-03-10 | 35.45 | 35.70 | 35.40 | 35.40 | 4,226 |
| 2023-03-09 | 35.10 | 36.40 | 35.00 | 35.45 | 1,205 |
| 2023-03-08 | 35.95 | 35.95 | 35.65 | 35.90 | 2,292 |
| 2023-03-07 | 36.30 | 36.50 | 35.80 | 35.80 | 2,942 |
| 2023-03-06 | 36.00 | 36.20 | 35.60 | 35.85 | 3,655 |
| 2023-03-03 | 35.60 | 35.95 | 35.20 | 35.65 | 4,581 |
| 2023-03-02 | 35.60 | 35.60 | 35.10 | 35.30 | 7,877 |
| 2023-03-01 | 35.00 | 35.80 | 34.25 | 35.65 | 13,305 |
| 2023-02-28 | 34.55 | 35.95 | 34.55 | 35.00 | 2,425 |
| 2023-02-27 | 34.10 | 34.85 | 34.10 | 34.55 | 2,573 |
| 2023-02-24 | 35.85 | 35.85 | 34.85 | 34.85 | 4,747 |
| 2023-02-23 | 34.90 | 36.30 | 34.90 | 36.00 | 3,191 |
| 2023-02-22 | 35.70 | 35.70 | 34.75 | 34.75 | 5,008 |
| 2023-02-21 | 35.55 | 36.40 | 35.50 | 36.15 | 3,109 |
| 2023-02-20 | 36.00 | 36.10 | 35.95 | 35.95 | 1,257 |
| 2023-02-17 | 35.95 | 36.00 | 35.60 | 36.00 | 3,815 |
| 2023-02-16 | 35.60 | 36.40 | 35.45 | 35.85 | 5,453 |
| 2023-02-15 | 36.20 | 36.20 | 35.30 | 35.35 | 3,107 |
| 2023-02-14 | 36.00 | 36.20 | 35.55 | 36.20 | 5,194 |
| 2023-02-13 | 35.95 | 35.95 | 35.45 | 35.45 | 961 |
| 2023-02-10 | 36.30 | 36.50 | 35.40 | 35.70 | 4,623 |
| 2023-02-09 | 36.40 | 36.40 | 34.65 | 34.65 | 803 |
| 2023-02-08 | 35.30 | 35.30 | 34.35 | 34.85 | 1,845 |
| 2023-02-07 | 37.30 | 37.30 | 34.70 | 34.70 | 4,475 |
| 2023-02-06 | 36.90 | 36.90 | 34.70 | 34.90 | 7,494 |
| 2023-02-03 | 35.80 | 37.40 | 35.70 | 36.35 | 9,193 |
| 2023-02-02 | 34.50 | 36.75 | 34.50 | 35.80 | 6,168 |
| 2023-02-01 | 35.80 | 35.95 | 35.00 | 35.70 | 8,336 |
| 2023-01-31 | 35.40 | 35.85 | 34.05 | 34.80 | 2,249 |
| 2023-01-30 | 34.70 | 35.45 | 34.35 | 35.40 | 11,434 |
| 2023-01-27 | 34.20 | 34.70 | 33.60 | 34.65 | 17,996 |
| 2023-01-26 | 34.05 | 34.20 | 33.05 | 33.30 | 7,702 |
| 2023-01-25 | 33.10 | 34.25 | 32.35 | 32.55 | 17,721 |
| 2023-01-24 | 34.35 | 34.35 | 32.85 | 33.65 | 13,025 |
| 2023-01-23 | 34.20 | 34.20 | 32.70 | 33.10 | 4,263 |
| 2023-01-20 | 32.25 | 32.70 | 32.25 | 32.70 | 1,483 |
| 2023-01-19 | 33.50 | 33.50 | 32.15 | 32.15 | 4,231 |
| 2023-01-18 | 32.60 | 34.25 | 32.50 | 32.50 | 5,774 |
| 2023-01-17 | 33.50 | 33.50 | 32.40 | 32.40 | 1,345 |
| 2023-01-16 | 33.00 | 33.50 | 32.20 | 32.60 | 9,641 |
| 2023-01-13 | 32.15 | 32.70 | 32.00 | 32.60 | 3,411 |
| 2023-01-12 | 31.95 | 32.10 | 31.75 | 32.00 | 5,902 |
| 2023-01-11 | 31.35 | 31.60 | 30.70 | 31.60 | 15,081 |
| 2023-01-10 | 30.70 | 31.30 | 30.55 | 31.30 | 1,701 |
| 2023-01-09 | 31.60 | 32.70 | 30.60 | 31.75 | 5,029 |
| 2023-01-06 | 29.80 | 30.90 | 29.80 | 30.90 | 3,722 |
| 2023-01-05 | 29.85 | 30.65 | 29.50 | 29.95 | 2,232 |
| 2023-01-04 | 29.45 | 30.00 | 29.45 | 29.85 | 2,922 |
| 2023-01-03 | 29.50 | 30.65 | 29.40 | 29.75 | 3,471 |
| 2023-01-02 | 29.50 | 29.50 | 29.50 | 29.50 | 0 |
| 2022-12-30 | 30.05 | 30.05 | 28.60 | 29.50 | 3,297 |
| 2022-12-29 | 30.65 | 30.65 | 29.15 | 30.05 | 5,090 |
| 2022-12-28 | 30.95 | 31.00 | 29.20 | 30.75 | 63,137 |
| 2022-12-27 | 31.00 | 31.00 | 31.00 | 31.00 | 0 |
| 2022-12-26 | 31.00 | 31.00 | 31.00 | 31.00 | 0 |
| 2022-12-23 | 30.50 | 31.00 | 30.50 | 31.00 | 3,176 |
| 2022-12-22 | 30.60 | 31.00 | 29.75 | 30.95 | 25,527 |
| 2022-12-21 | 30.30 | 30.30 | 29.85 | 30.00 | 7,447 |
| 2022-12-20 | 30.45 | 30.50 | 29.75 | 30.30 | 8,245 |
| 2022-12-19 | 30.10 | 30.45 | 30.00 | 30.15 | 2,974 |
| 2022-12-16 | 30.10 | 30.70 | 30.10 | 30.10 | 9,019 |
| 2022-12-15 | 30.40 | 30.40 | 29.55 | 29.55 | 5,524 |
| 2022-12-14 | 29.85 | 31.60 | 29.85 | 30.65 | 55,157 |
| 2022-12-13 | 30.60 | 31.40 | 29.20 | 29.20 | 3,363 |
| 2022-12-12 | 30.30 | 30.65 | 30.10 | 30.10 | 1,488 |
| 2022-12-09 | 30.20 | 30.55 | 30.15 | 30.30 | 1,998 |
| 2022-12-08 | 29.50 | 30.20 | 29.50 | 30.20 | 2,273 |
| 2022-12-07 | 29.55 | 30.10 | 29.55 | 29.55 | 2,757 |
| 2022-12-06 | 30.45 | 30.50 | 29.50 | 30.15 | 5,230 |
| 2022-12-05 | 30.50 | 32.40 | 30.05 | 30.50 | 6,425 |
| 2022-12-02 | 32.95 | 32.95 | 30.40 | 30.75 | 2,653 |
| 2022-12-01 | 31.20 | 31.50 | 30.50 | 30.75 | 5,212 |
| 2022-11-30 | 29.50 | 31.20 | 29.50 | 31.00 | 6,968 |
| 2022-11-29 | 29.70 | 30.00 | 29.10 | 29.10 | 12,690 |
| 2022-11-28 | 29.95 | 30.70 | 29.30 | 29.30 | 3,260 |
| 2022-11-25 | 30.25 | 30.25 | 28.20 | 29.75 | 3,366 |
| 2022-11-24 | 29.35 | 30.00 | 29.35 | 29.95 | 6,532 |
| 2022-11-23 | 29.30 | 29.30 | 29.00 | 29.05 | 1,507 |
| 2022-11-22 | 28.40 | 29.35 | 28.40 | 29.05 | 1,354 |
| 2022-11-21 | 30.25 | 30.25 | 29.00 | 29.20 | 4,217 |
| 2022-11-18 | 30.55 | 30.55 | 29.60 | 29.65 | 3,860 |
| 2022-11-17 | 30.00 | 30.95 | 29.35 | 29.80 | 3,483 |
| 2022-11-16 | 30.85 | 31.35 | 30.65 | 30.65 | 902 |
| 2022-11-15 | 31.90 | 31.90 | 31.50 | 31.75 | 3,394 |
| 2022-11-14 | 31.00 | 31.45 | 30.85 | 31.45 | 6,118 |
| 2022-11-11 | 31.80 | 31.80 | 29.50 | 30.50 | 11,418 |
| 2022-11-10 | 29.65 | 30.95 | 29.10 | 29.30 | 3,016 |
| 2022-11-09 | 29.60 | 29.80 | 29.15 | 29.60 | 5,532 |
| 2022-11-08 | 28.75 | 29.00 | 28.50 | 28.85 | 7,694 |
| 2022-11-07 | 27.80 | 29.30 | 27.80 | 28.80 | 4,988 |
| 2022-11-04 | 28.00 | 28.90 | 27.70 | 27.80 | 2,842 |
| 2022-11-03 | 27.85 | 27.85 | 26.95 | 27.20 | 3,115 |
| 2022-11-02 | 29.55 | 29.55 | 27.70 | 27.85 | 1,865 |
| 2022-11-01 | 26.85 | 28.15 | 26.85 | 27.35 | 4,460 |
| 2022-10-31 | 26.80 | 27.50 | 26.80 | 27.30 | 1,775 |
| 2022-10-28 | 27.15 | 27.60 | 27.10 | 27.30 | 2,618 |
| 2022-10-27 | 27.30 | 27.30 | 26.25 | 27.15 | 2,297 |
| 2022-10-26 | 27.00 | 27.30 | 26.70 | 27.30 | 4,654 |
| 2022-10-25 | 26.55 | 27.00 | 26.35 | 26.80 | 4,828 |
| 2022-10-24 | 27.60 | 27.60 | 26.15 | 26.15 | 3,934 |
| 2022-10-21 | 27.70 | 27.70 | 27.55 | 27.65 | 4,721 |
| 2022-10-20 | 27.75 | 28.00 | 27.75 | 27.80 | 1,661 |
| 2022-10-19 | 28.25 | 28.25 | 27.00 | 27.40 | 4,493 |
| 2022-10-18 | 27.90 | 28.20 | 27.60 | 27.60 | 2,251 |
| 2022-10-17 | 28.00 | 28.00 | 27.30 | 27.55 | 5,408 |
| 2022-10-14 | 27.90 | 28.05 | 27.05 | 27.30 | 18,636 |
| 2022-10-13 | 27.50 | 27.75 | 26.85 | 27.50 | 12,108 |
| 2022-10-12 | 27.70 | 27.70 | 27.40 | 27.60 | 14,675 |
| 2022-10-11 | 27.95 | 28.20 | 27.30 | 27.75 | 8,936 |
| 2022-10-10 | 29.50 | 29.55 | 28.70 | 29.20 | 8,760 |
| 2022-10-07 | 30.40 | 30.40 | 29.15 | 29.40 | 5,384 |
| 2022-10-06 | 29.90 | 30.00 | 29.65 | 29.75 | 2,838 |
| 2022-10-05 | 29.50 | 30.95 | 29.50 | 29.70 | 17,895 |
| 2022-10-04 | 29.90 | 30.75 | 29.90 | 30.60 | 10,686 |
| 2022-10-03 | 29.75 | 29.90 | 29.15 | 29.80 | 8,722 |
| 2022-09-30 | 29.85 | 30.85 | 29.30 | 29.90 | 19,925 |
| 2022-09-29 | 30.10 | 30.75 | 29.75 | 29.95 | 15,038 |
| 2022-09-28 | 30.00 | 30.75 | 28.45 | 30.55 | 15,699 |
| 2022-09-27 | 31.25 | 31.25 | 30.20 | 30.80 | 21,684 |
| 2022-09-26 | 31.25 | 31.90 | 30.25 | 30.75 | 14,454 |
| 2022-09-23 | 32.10 | 33.60 | 31.10 | 31.30 | 13,767 |
| 2022-09-22 | 32.50 | 32.80 | 31.80 | 32.20 | 7,442 |
| 2022-09-21 | 32.70 | 32.90 | 32.65 | 32.65 | 7,194 |
| 2022-09-20 | 33.10 | 33.75 | 33.10 | 33.35 | 9,141 |
| 2022-09-19 | 33.80 | 33.80 | 33.80 | 33.80 | 0 |
| 2022-09-16 | 33.35 | 33.95 | 33.10 | 33.80 | 5,545 |
| 2022-09-15 | 33.20 | 34.15 | 33.20 | 33.75 | 26,678 |
| 2022-09-14 | 33.35 | 34.10 | 33.05 | 33.55 | 12,657 |
| 2022-09-13 | 34.50 | 35.00 | 33.10 | 33.35 | 10,067 |
| 2022-09-12 | 34.45 | 34.95 | 34.45 | 34.70 | 4,150 |
| 2022-09-09 | 34.30 | 34.55 | 34.00 | 34.25 | 1,219 |
| 2022-09-08 | 33.60 | 34.35 | 33.60 | 34.35 | 3,190 |
| 2022-09-07 | 34.00 | 34.40 | 34.00 | 34.40 | 9,182 |
| 2022-09-06 | 34.15 | 34.50 | 34.05 | 34.20 | 23,303 |
| 2022-09-05 | 33.30 | 34.55 | 33.30 | 33.75 | 14,656 |
| 2022-09-02 | 33.95 | 33.95 | 33.45 | 33.50 | 3,787 |
| 2022-09-01 | 33.90 | 33.95 | 33.15 | 33.55 | 8,707 |
| 2022-08-31 | 34.65 | 34.75 | 33.65 | 33.75 | 4,332 |
| 2022-08-30 | 34.45 | 35.85 | 34.00 | 34.35 | 4,924 |
| 2022-08-29 | 34.45 | 34.45 | 34.45 | 34.45 | 0 |
| 2022-08-26 | 35.45 | 35.45 | 34.35 | 34.45 | 15,578 |
| 2022-08-25 | 34.00 | 36.40 | 34.00 | 34.50 | 5,984 |
| 2022-08-24 | 34.10 | 34.10 | 33.10 | 33.65 | 26,641 |
| 2022-08-23 | 33.45 | 35.65 | 33.30 | 34.00 | 11,182 |
| 2022-08-22 | 33.55 | 34.00 | 33.05 | 33.25 | 16,847 |
| 2022-08-19 | 34.00 | 34.20 | 33.40 | 33.40 | 7,686 |
| 2022-08-18 | 34.40 | 34.90 | 33.60 | 33.80 | 10,021 |
| 2022-08-17 | 34.50 | 35.00 | 34.20 | 34.75 | 6,240 |
| 2022-08-16 | 36.50 | 36.50 | 35.05 | 35.75 | 1,609 |
| 2022-08-15 | 36.50 | 36.50 | 35.95 | 36.25 | 14,936 |
| 2022-08-12 | 36.70 | 36.70 | 36.00 | 36.25 | 3,115 |
| 2022-08-11 | 36.05 | 36.75 | 35.80 | 35.80 | 4,826 |
| 2022-08-10 | 36.70 | 36.70 | 35.20 | 35.65 | 7,456 |
| 2022-08-09 | 36.20 | 36.90 | 35.50 | 35.80 | 9,055 |
| 2022-08-08 | 35.50 | 36.65 | 35.50 | 35.85 | 4,650 |
| 2022-08-05 | 37.30 | 37.30 | 35.75 | 35.80 | 16,316 |
| 2022-08-04 | 36.10 | 37.20 | 36.05 | 36.30 | 9,403 |
| 2022-08-03 | 36.25 | 36.65 | 36.15 | 36.55 | 2,232 |
| 2022-08-02 | 36.05 | 37.90 | 36.05 | 36.65 | 12,013 |
| 2022-08-01 | 36.05 | 36.75 | 36.05 | 36.60 | 8,069 |
| 2022-07-29 | 36.60 | 36.75 | 36.00 | 36.10 | 1,780 |
| 2022-07-28 | 36.15 | 36.45 | 35.75 | 36.45 | 4,055 |
| 2022-07-27 | 36.10 | 36.40 | 35.80 | 36.20 | 2,656 |
| 2022-07-26 | 35.75 | 36.60 | 35.75 | 36.10 | 10,043 |
| 2022-07-25 | 36.25 | 37.00 | 35.55 | 36.90 | 4,440 |
| 2022-07-22 | 35.40 | 36.00 | 35.30 | 35.95 | 9,858 |
| 2022-07-21 | 35.80 | 35.90 | 35.15 | 35.30 | 3,853 |
| 2022-07-20 | 35.55 | 35.95 | 35.00 | 35.65 | 11,298 |
| 2022-07-19 | 35.00 | 35.80 | 35.00 | 35.60 | 5,416 |
| 2022-07-18 | 33.75 | 36.40 | 33.75 | 35.10 | 18,350 |
| 2022-07-15 | 34.10 | 35.05 | 33.55 | 35.00 | 6,619 |
| 2022-07-14 | 34.00 | 34.95 | 33.95 | 34.10 | 14,174 |
| 2022-07-13 | 33.65 | 34.10 | 32.75 | 33.50 | 1,621 |
| 2022-07-12 | 34.25 | 34.25 | 32.95 | 33.55 | 3,012 |
| 2022-07-11 | 33.75 | 34.10 | 33.30 | 33.35 | 7,302 |
| 2022-07-08 | 33.35 | 33.70 | 33.15 | 33.65 | 1,401 |
| 2022-07-07 | 33.00 | 34.45 | 32.95 | 33.25 | 1,764 |
| 2022-07-06 | 33.05 | 33.45 | 32.15 | 32.30 | 4,488 |
| 2022-07-05 | 34.80 | 34.80 | 32.70 | 33.15 | 9,642 |
| 2022-07-04 | 33.95 | 33.95 | 32.50 | 33.60 | 4,489 |
| 2022-07-01 | 33.35 | 34.70 | 33.35 | 34.70 | 5,890 |
| 2022-06-30 | 32.15 | 34.20 | 32.10 | 34.10 | 6,492 |
| 2022-06-29 | 35.00 | 35.00 | 32.90 | 33.40 | 1,935 |
| 2022-06-28 | 34.80 | 35.90 | 34.80 | 34.80 | 5,605 |
| 2022-06-27 | 32.40 | 34.95 | 32.40 | 34.50 | 2,432 |
| 2022-06-24 | 32.95 | 32.95 | 31.70 | 32.50 | 4,960 |
| 2022-06-23 | 32.35 | 34.40 | 31.55 | 31.55 | 5,309 |
| 2022-06-22 | 35.40 | 35.40 | 32.15 | 32.60 | 8,317 |
| 2022-06-21 | 33.35 | 35.40 | 33.00 | 33.80 | 4,260 |
| 2022-06-20 | 32.00 | 33.10 | 32.00 | 32.80 | 1,024 |
| 2022-06-17 | 32.70 | 33.00 | 32.10 | 32.65 | 12,865 |
| 2022-06-16 | 33.15 | 33.35 | 32.60 | 32.60 | 5,026 |
| 2022-06-15 | 33.65 | 33.85 | 32.90 | 33.00 | 4,480 |
| 2022-06-14 | 33.35 | 33.50 | 32.95 | 33.05 | 2,378 |
| 2022-06-13 | 36.90 | 36.90 | 33.15 | 33.25 | 6,511 |
| 2022-06-10 | 35.50 | 35.95 | 34.55 | 34.55 | 2,200 |
| 2022-06-09 | 36.05 | 36.10 | 35.60 | 35.95 | 3,824 |
| 2022-06-08 | 35.90 | 35.90 | 35.70 | 35.75 | 3,588 |
| 2022-06-07 | 36.25 | 36.25 | 35.55 | 36.00 | 2,933 |
| 2022-06-06 | 37.00 | 37.00 | 36.30 | 36.30 | 3,215 |
| 2022-06-03 | 37.15 | 37.15 | 37.15 | 37.15 | 0 |
| 2022-06-02 | 37.15 | 37.15 | 37.15 | 37.15 | 0 |
| 2022-06-01 | 37.35 | 37.35 | 36.05 | 37.15 | 3,554 |
| 2022-05-31 | 37.60 | 37.70 | 37.00 | 37.00 | 11,241 |
| 2022-05-30 | 37.30 | 37.80 | 37.05 | 37.80 | 1,212 |
| 2022-05-27 | 36.95 | 37.05 | 36.20 | 36.90 | 6,649 |
| 2022-05-26 | 36.15 | 37.10 | 36.15 | 36.30 | 2,787 |
| 2022-05-25 | 35.50 | 36.45 | 35.50 | 36.10 | 12,934 |
| 2022-05-24 | 36.75 | 36.75 | 36.00 | 36.00 | 5,401 |
| 2022-05-23 | 36.25 | 36.80 | 36.25 | 36.75 | 5,756 |
| 2022-05-20 | 35.90 | 36.20 | 35.50 | 35.70 | 10,544 |
| 2022-05-19 | 36.00 | 36.00 | 34.00 | 35.60 | 2,355 |
| 2022-05-18 | 36.00 | 36.20 | 35.65 | 35.85 | 14,859 |
| 2022-05-17 | 35.95 | 36.00 | 35.45 | 35.65 | 9,338 |
| 2022-05-16 | 35.55 | 36.25 | 35.55 | 35.70 | 2,428 |
| 2022-05-13 | 35.70 | 36.05 | 35.10 | 35.80 | 19,968 |
| 2022-05-12 | 34.80 | 35.80 | 34.80 | 35.35 | 11,872 |
| 2022-05-11 | 35.40 | 36.20 | 35.40 | 36.00 | 8,499 |
| 2022-05-10 | 35.75 | 36.00 | 35.50 | 35.75 | 9,022 |
| 2022-05-09 | 36.45 | 36.45 | 35.75 | 35.85 | 10,376 |
| 2022-05-06 | 36.45 | 36.60 | 36.15 | 36.30 | 8,170 |
| 2022-05-05 | 37.15 | 37.20 | 36.10 | 36.80 | 14,453 |
| 2022-05-04 | 36.90 | 37.15 | 36.70 | 37.15 | 3,551 |
| 2022-05-03 | 37.15 | 37.30 | 36.15 | 36.80 | 7,380 |
| 2022-05-02 | 37.25 | 37.25 | 37.25 | 37.25 | 0 |
| 2022-04-29 | 37.20 | 37.25 | 36.05 | 37.25 | 2,766 |
| 2022-04-28 | 36.70 | 36.95 | 36.55 | 36.60 | 3,956 |
| 2022-04-27 | 35.10 | 37.40 | 35.10 | 36.70 | 8,205 |
| 2022-04-26 | 36.85 | 36.95 | 36.15 | 36.15 | 1,619 |
| 2022-04-25 | 35.35 | 36.55 | 35.35 | 36.05 | 2,311 |
| 2022-04-22 | 36.95 | 36.95 | 36.10 | 36.30 | 2,061 |
| 2022-04-21 | 37.05 | 37.25 | 36.10 | 36.95 | 10,355 |
| 2022-04-20 | 39.00 | 39.00 | 35.45 | 36.90 | 5,245 |
| 2022-04-19 | 36.00 | 36.75 | 35.20 | 36.35 | 2,853 |
| 2022-04-18 | 36.00 | 36.00 | 36.00 | 36.00 | 0 |
| 2022-04-15 | 36.00 | 36.00 | 36.00 | 36.00 | 0 |
| 2022-04-14 | 34.55 | 37.25 | 34.30 | 36.00 | 60,990 |
| 2022-04-13 | 35.65 | 36.65 | 35.25 | 36.15 | 3,537 |
| 2022-04-12 | 34.85 | 35.40 | 34.10 | 35.25 | 6,222 |
| 2022-04-11 | 35.20 | 35.20 | 34.60 | 34.75 | 2,683 |
| 2022-04-08 | 34.60 | 35.90 | 34.20 | 34.55 | 5,585 |
| 2022-04-07 | 36.00 | 36.00 | 34.35 | 35.05 | 4,361 |
| 2022-04-06 | 35.55 | 35.65 | 34.35 | 35.25 | 1,740 |
| 2022-04-05 | 36.00 | 36.10 | 35.00 | 35.65 | 5,154 |
| 2022-04-04 | 35.00 | 35.90 | 34.40 | 34.60 | 11,903 |
| 2022-04-01 | 35.85 | 35.85 | 34.70 | 35.15 | 3,160 |
| 2022-03-31 | 35.90 | 35.90 | 34.70 | 35.20 | 6,454 |
| 2022-03-30 | 36.40 | 36.40 | 34.90 | 35.60 | 7,068 |
| 2022-03-29 | 35.00 | 35.70 | 34.40 | 35.60 | 4,677 |
| 2022-03-28 | 34.30 | 37.30 | 34.20 | 35.10 | 2,673 |
| 2022-03-25 | 34.50 | 34.80 | 34.20 | 34.20 | 4,442 |
| 2022-03-24 | 34.90 | 35.10 | 34.00 | 34.40 | 7,539 |
| 2022-03-23 | 34.50 | 35.30 | 34.20 | 34.50 | 5,452 |
| 2022-03-22 | 34.10 | 35.40 | 33.90 | 34.50 | 7,845 |
| 2022-03-21 | 35.00 | 35.00 | 33.70 | 34.10 | 6,452 |
| 2022-03-18 | 34.50 | 34.60 | 34.40 | 34.60 | 2,922 |
| 2022-03-17 | 35.00 | 35.00 | 34.50 | 35.00 | 1,123 |
| 2022-03-16 | 33.80 | 36.40 | 33.80 | 35.00 | 10,173 |
| 2022-03-15 | 34.50 | 35.80 | 32.80 | 34.70 | 7,752 |
| 2022-03-14 | 34.50 | 34.50 | 32.40 | 34.50 | 6,439 |
| 2022-03-11 | 35.00 | 35.60 | 34.50 | 35.00 | 3,791 |
| 2022-03-10 | 36.90 | 36.90 | 34.60 | 35.00 | 11,482 |
| 2022-03-09 | 34.40 | 36.80 | 34.40 | 36.00 | 5,143 |
| 2022-03-08 | 34.00 | 34.60 | 32.90 | 32.90 | 5,071 |
| 2022-03-07 | 34.40 | 34.40 | 32.10 | 33.50 | 22,787 |
| 2022-03-04 | 36.00 | 36.00 | 34.30 | 34.60 | 16,909 |
| 2022-03-03 | 36.20 | 36.50 | 35.40 | 36.20 | 5,798 |
| 2022-03-02 | 35.00 | 36.00 | 34.60 | 35.30 | 17,534 |
| 2022-03-01 | 36.30 | 37.00 | 34.70 | 37.00 | 8,736 |
| 2022-02-28 | 37.00 | 37.00 | 34.80 | 36.10 | 5,461 |
| 2022-02-25 | 42.00 | 42.00 | 34.50 | 36.00 | 10,247 |
| 2022-02-24 | 36.60 | 37.00 | 34.00 | 35.30 | 18,822 |
| 2022-02-23 | 38.20 | 38.20 | 36.50 | 37.40 | 2,355 |
| 2022-02-22 | 37.80 | 38.00 | 36.30 | 37.60 | 12,763 |
| 2022-02-21 | 39.20 | 39.40 | 38.20 | 38.20 | 4,876 |
| 2022-02-18 | 39.50 | 39.50 | 37.00 | 37.80 | 7,727 |
| 2022-02-17 | 40.00 | 40.00 | 39.30 | 39.50 | 2,096 |
| 2022-02-16 | 41.00 | 41.00 | 39.60 | 39.70 | 91,240 |
| 2022-02-15 | 39.00 | 39.30 | 38.70 | 39.30 | 13,541 |
| 2022-02-14 | 40.90 | 40.90 | 37.90 | 38.10 | 9,700 |
| 2022-02-11 | 40.00 | 40.10 | 38.80 | 39.30 | 2,972 |
| 2022-02-10 | 40.00 | 40.10 | 38.80 | 39.60 | 7,590 |
| 2022-02-09 | 39.50 | 39.90 | 38.30 | 38.50 | 4,214 |
| 2022-02-08 | 39.50 | 39.50 | 38.00 | 39.00 | 13,352 |
| 2022-02-07 | 39.20 | 39.70 | 38.50 | 39.00 | 12,585 |
| 2022-02-04 | 41.90 | 41.90 | 39.50 | 39.70 | 5,208 |
| 2022-02-03 | 41.60 | 41.60 | 39.00 | 39.50 | 3,034 |
| 2022-02-02 | 41.90 | 41.90 | 38.70 | 39.90 | 3,892 |
| 2022-02-01 | 41.20 | 41.20 | 39.00 | 40.00 | 5,646 |
| 2022-01-31 | 38.10 | 39.40 | 38.10 | 39.40 | 2,951 |
| 2022-01-28 | 40.30 | 40.30 | 38.30 | 39.00 | 4,509 |
| 2022-01-27 | 38.90 | 39.80 | 38.00 | 39.00 | 8,723 |
| 2022-01-26 | 39.40 | 39.50 | 38.90 | 39.00 | 5,114 |
| 2022-01-25 | 39.70 | 41.80 | 39.20 | 39.50 | 7,117 |
| 2022-01-24 | 41.00 | 41.00 | 39.10 | 39.30 | 10,265 |
| 2022-01-21 | 41.20 | 42.00 | 41.20 | 42.00 | 8,822 |
| 2022-01-20 | 42.00 | 42.00 | 41.00 | 41.80 | 8,230 |
| 2022-01-19 | 41.70 | 41.70 | 41.00 | 41.00 | 6,771 |
| 2022-01-18 | 42.00 | 42.00 | 40.50 | 41.00 | 6,540 |
| 2022-01-17 | 42.50 | 42.50 | 41.50 | 41.90 | 4,837 |
| 2022-01-14 | 42.00 | 42.70 | 42.00 | 42.20 | 4,246 |
| 2022-01-13 | 43.40 | 43.40 | 42.00 | 42.50 | 14,778 |
| 2022-01-12 | 42.20 | 42.50 | 41.60 | 42.50 | 5,220 |
| 2022-01-11 | 40.80 | 43.80 | 40.80 | 42.20 | 9,689 |
| 2022-01-10 | 41.80 | 41.80 | 40.00 | 40.80 | 10,059 |
| 2022-01-07 | 41.40 | 42.30 | 41.10 | 41.50 | 8,915 |
| 2022-01-06 | 41.80 | 41.90 | 40.20 | 41.00 | 6,790 |
| 2022-01-05 | 42.00 | 42.00 | 41.20 | 41.40 | 2,625 |
| 2022-01-04 | 41.00 | 41.50 | 40.10 | 40.70 | 12,641 |
| 2022-01-03 | 41.20 | 41.20 | 41.20 | 41.20 | 0 |
| 2021-12-31 | 41.10 | 41.30 | 41.10 | 41.20 | 585 |
| 2021-12-30 | 41.20 | 41.80 | 39.10 | 40.20 | 24,369 |
| 2021-12-29 | 41.70 | 42.80 | 41.10 | 42.20 | 20,846 |
| 2021-12-28 | 41.40 | 41.40 | 41.40 | 41.40 | 0 |
| 2021-12-27 | 41.40 | 41.40 | 41.40 | 41.40 | 0 |
| 2021-12-24 | 40.90 | 42.70 | 40.90 | 41.40 | 170 |
| 2021-12-23 | 41.00 | 41.80 | 40.90 | 41.60 | 16,045 |
| 2021-12-22 | 41.00 | 41.80 | 40.80 | 41.30 | 5,980 |
| 2021-12-21 | 41.00 | 41.10 | 40.60 | 41.00 | 21,598 |
| 2021-12-20 | 42.80 | 42.80 | 40.20 | 40.20 | 6,836 |
| 2021-12-17 | 39.70 | 41.80 | 39.70 | 41.60 | 3,386 |
| 2021-12-16 | 41.20 | 41.80 | 40.80 | 41.30 | 9,430 |
| 2021-12-15 | 41.20 | 41.20 | 39.90 | 40.80 | 12,188 |
| 2021-12-14 | 41.90 | 41.90 | 40.80 | 41.00 | 4,229 |
| 2021-12-13 | 40.80 | 41.30 | 40.60 | 40.70 | 4,274 |
| 2021-12-10 | 42.70 | 42.70 | 40.20 | 40.80 | 8,552 |
| 2021-12-09 | 42.00 | 42.00 | 39.90 | 40.30 | 12,285 |
| 2021-12-08 | 41.80 | 41.80 | 40.70 | 40.70 | 4,479 |
| 2021-12-07 | 40.70 | 41.80 | 40.70 | 41.30 | 6,543 |
| 2021-12-06 | 40.60 | 41.30 | 40.20 | 40.60 | 5,346 |
| 2021-12-03 | 40.10 | 41.30 | 40.00 | 40.10 | 10,788 |
| 2021-12-02 | 39.50 | 40.80 | 39.50 | 40.20 | 7,340 |
| 2021-12-01 | 39.30 | 40.00 | 38.60 | 39.50 | 8,312 |
| 2021-11-30 | 38.60 | 39.30 | 38.50 | 38.90 | 9,701 |
| 2021-11-29 | 38.90 | 40.90 | 36.00 | 38.60 | 14,559 |
| 2021-11-26 | 40.00 | 40.10 | 39.40 | 39.40 | 9,025 |
| 2021-11-25 | 40.80 | 41.20 | 40.70 | 41.00 | 1,959 |
| 2021-11-24 | 41.60 | 42.20 | 40.40 | 40.90 | 11,100 |
| 2021-11-23 | 41.40 | 42.40 | 41.30 | 42.30 | 31,017 |
| 2021-11-22 | 42.20 | 42.90 | 41.30 | 42.60 | 16,509 |
| 2021-11-19 | 41.90 | 42.10 | 41.60 | 42.10 | 12,029 |
| 2021-11-18 | 41.10 | 41.80 | 40.50 | 41.30 | 10,758 |
| 2021-11-17 | 41.10 | 41.80 | 41.10 | 41.20 | 9,219 |
| 2021-11-16 | 41.90 | 42.00 | 41.00 | 41.80 | 8,609 |
| 2021-11-15 | 42.50 | 42.50 | 41.70 | 41.80 | 2,495 |
| 2021-11-12 | 41.70 | 42.60 | 41.40 | 42.50 | 17,273 |
| 2021-11-11 | 40.90 | 41.80 | 40.90 | 41.70 | 8,978 |
| 2021-11-10 | 40.90 | 41.60 | 40.90 | 41.30 | 8,320 |
| 2021-11-09 | 41.60 | 43.70 | 41.50 | 41.60 | 7,328 |
| 2021-11-08 | 42.90 | 42.90 | 41.30 | 41.80 | 14,567 |
| 2021-11-05 | 42.10 | 42.10 | 41.00 | 42.00 | 15,929 |
| 2021-11-04 | 42.20 | 42.20 | 41.40 | 41.70 | 2,822 |
| 2021-11-03 | 41.10 | 41.10 | 40.20 | 40.50 | 6,519 |
| 2021-11-02 | 42.30 | 42.30 | 40.30 | 41.00 | 5,054 |
| 2021-11-01 | 40.90 | 41.60 | 40.40 | 40.60 | 4,013 |
| 2021-10-29 | 42.80 | 42.80 | 40.90 | 40.90 | 2,056 |
| 2021-10-28 | 42.90 | 42.90 | 40.90 | 41.80 | 2,432 |
| 2021-10-27 | 42.20 | 42.50 | 41.70 | 41.80 | 4,239 |
| 2021-10-26 | 42.10 | 43.10 | 40.30 | 41.70 | 8,153 |
| 2021-10-25 | 41.80 | 41.90 | 41.50 | 41.90 | 3,514 |