Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-02-14 | 344.00 | 344.00 | 344.00 | 344.00 | 21,583 |
| 2025-02-13 | 344.00 | 344.00 | 344.00 | 344.00 | 21,583 |
| 2025-02-12 | 345.00 | 345.00 | 344.00 | 344.00 | 40,977 |
| 2025-02-11 | 344.00 | 346.00 | 343.00 | 343.00 | 66,608 |
| 2025-02-10 | 346.00 | 346.00 | 335.00 | 345.50 | 432,296 |
| 2025-02-07 | 347.00 | 348.00 | 347.00 | 348.00 | 190,335 |
| 2025-02-06 | 351.00 | 351.00 | 346.00 | 346.00 | 595,372 |
| 2025-02-05 | 345.00 | 345.00 | 345.00 | 345.00 | 181,467 |
| 2025-02-04 | 343.00 | 345.00 | 343.00 | 345.00 | 293,112 |
| 2025-02-03 | 339.00 | 339.00 | 335.00 | 336.00 | 61,612 |
| 2025-01-31 | 342.00 | 342.00 | 342.00 | 342.00 | 73,398 |
| 2025-01-30 | 342.00 | 342.00 | 340.00 | 340.00 | 108,993 |
| 2025-01-29 | 339.00 | 339.00 | 339.00 | 339.00 | 82,412 |
| 2025-01-28 | 334.00 | 340.00 | 334.00 | 340.00 | 66,070 |
| 2025-01-27 | 338.00 | 338.00 | 334.00 | 337.00 | 144,171 |
| 2025-01-24 | 340.00 | 340.00 | 338.00 | 338.00 | 21,740 |
| 2025-01-23 | 340.00 | 340.00 | 340.00 | 340.00 | 53,050 |
| 2025-01-22 | 341.00 | 345.00 | 340.00 | 340.00 | 68,143 |
| 2025-01-21 | 342.00 | 343.00 | 341.00 | 343.00 | 145,738 |
| 2025-01-20 | 342.00 | 343.00 | 341.00 | 343.00 | 31,839 |
| 2025-01-17 | 341.00 | 341.00 | 341.00 | 341.00 | 26,212 |
| 2025-01-16 | 340.00 | 343.00 | 338.00 | 343.00 | 63,441 |
| 2025-01-15 | 344.00 | 344.00 | 338.00 | 338.00 | 28,773 |
| 2025-01-14 | 338.00 | 338.00 | 338.00 | 338.00 | 40,631 |
| 2025-01-13 | 335.00 | 335.00 | 335.00 | 335.00 | 8,518 |
| 2025-01-10 | 337.00 | 342.00 | 335.00 | 342.00 | 81,950 |
| 2025-01-09 | 337.00 | 342.00 | 337.00 | 342.00 | 77,736 |
| 2025-01-08 | 337.00 | 337.00 | 337.00 | 337.00 | 35,829 |
| 2025-01-07 | 343.00 | 346.00 | 338.00 | 338.00 | 24,587 |
| 2025-01-06 | 350.00 | 351.00 | 343.00 | 343.00 | 38,144 |
| 2025-01-03 | 339.00 | 340.00 | 339.00 | 340.00 | 19,194 |
| 2025-01-02 | 336.00 | 336.00 | 336.00 | 336.00 | 19,505 |
| 2025-01-01 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2024-12-31 | 338.00 | 340.00 | 338.00 | 340.00 | 11,051 |
| 2024-12-30 | 343.00 | 343.00 | 343.00 | 343.00 | 18,067 |
| 2024-12-27 | 333.00 | 334.00 | 333.00 | 334.00 | 8,265 |
| 2024-12-26 | 342.00 | 342.00 | 342.00 | 342.00 | 0 |
| 2024-12-25 | 342.00 | 342.00 | 342.00 | 342.00 | 0 |
| 2024-12-24 | 342.00 | 342.00 | 342.00 | 342.00 | 18,669 |
| 2024-12-23 | 335.00 | 335.00 | 335.00 | 335.00 | 36,022 |
| 2024-12-20 | 337.00 | 337.00 | 337.00 | 337.00 | 15,199 |
| 2024-12-19 | 337.00 | 340.00 | 337.00 | 340.00 | 36,763 |
| 2024-12-18 | 340.00 | 344.00 | 339.00 | 340.00 | 81,446 |
| 2024-12-17 | 339.00 | 340.00 | 338.00 | 339.50 | 31,832 |
| 2024-12-16 | 343.00 | 343.00 | 340.00 | 342.50 | 34,876 |
| 2024-12-13 | 344.00 | 348.00 | 341.00 | 348.00 | 47,198 |
| 2024-12-12 | 342.00 | 346.00 | 342.00 | 346.00 | 46,316 |
| 2024-12-11 | 342.00 | 342.00 | 342.00 | 342.00 | 52,863 |
| 2024-12-10 | 345.00 | 345.00 | 342.00 | 342.00 | 86,036 |
| 2024-12-09 | 349.00 | 351.00 | 349.00 | 351.00 | 56,813 |
| 2024-12-06 | 343.00 | 343.00 | 341.00 | 342.00 | 62,849 |
| 2024-12-05 | 343.00 | 343.00 | 343.00 | 343.00 | 15,748 |
| 2024-12-04 | 343.00 | 343.00 | 343.00 | 343.00 | 30,024 |
| 2024-12-03 | 342.00 | 345.00 | 342.00 | 345.00 | 71,907 |
| 2024-12-02 | 336.00 | 341.00 | 335.00 | 341.00 | 61,908 |
| 2024-11-29 | 336.00 | 341.00 | 336.00 | 341.00 | 46,468 |
| 2024-11-28 | 340.00 | 340.00 | 339.00 | 339.00 | 103,840 |
| 2024-11-27 | 340.00 | 342.00 | 340.00 | 342.00 | 174,910 |
| 2024-11-26 | 342.00 | 342.00 | 339.00 | 340.00 | 83,946 |
| 2024-11-25 | 342.00 | 342.00 | 340.00 | 340.00 | 18,336 |
| 2024-11-22 | 335.00 | 335.00 | 335.00 | 335.00 | 121,839 |
| 2024-11-21 | 340.00 | 341.00 | 337.00 | 340.00 | 157,960 |
| 2024-11-20 | 342.00 | 342.00 | 342.00 | 342.00 | 11,075 |
| 2024-11-19 | 340.00 | 340.00 | 340.00 | 340.00 | 39,119 |
| 2024-11-18 | 345.00 | 346.00 | 338.00 | 338.00 | 35,274 |
| 2024-11-15 | 338.00 | 345.00 | 337.00 | 337.00 | 53,546 |
| 2024-11-14 | 341.00 | 341.00 | 340.00 | 341.00 | 240,457 |
| 2024-11-13 | 344.00 | 344.00 | 339.00 | 339.00 | 119,066 |
| 2024-11-12 | 342.00 | 342.00 | 339.00 | 339.00 | 54,727 |
| 2024-11-11 | 353.00 | 353.00 | 345.00 | 348.00 | 49,421 |
| 2024-11-08 | 352.00 | 352.00 | 352.00 | 352.00 | 39,388 |
| 2024-11-07 | 343.00 | 344.00 | 343.00 | 344.00 | 83,190 |
| 2024-11-06 | 343.00 | 343.00 | 343.00 | 343.00 | 188,104 |
| 2024-11-05 | 345.00 | 347.00 | 344.00 | 347.00 | 133,670 |
| 2024-11-04 | 345.00 | 345.00 | 344.00 | 344.00 | 121,239 |
| 2024-11-01 | 345.00 | 347.00 | 341.00 | 347.00 | 92,606 |
| 2024-10-31 | 345.00 | 345.00 | 341.00 | 343.00 | 185,031 |
| 2024-10-30 | 343.00 | 343.00 | 342.00 | 342.50 | 165,904 |
| 2024-10-29 | 345.00 | 345.00 | 342.00 | 343.50 | 370,156 |
| 2024-10-28 | 337.00 | 339.00 | 337.00 | 339.00 | 82,217 |
| 2024-10-25 | 332.00 | 332.00 | 332.00 | 332.00 | 168,592 |
| 2024-10-24 | 329.00 | 334.00 | 329.00 | 335.00 | 129,383 |
| 2024-10-23 | 331.00 | 335.00 | 331.00 | 335.00 | 53,505 |
| 2024-10-22 | 334.00 | 334.00 | 328.00 | 334.00 | 207,773 |
| 2024-10-21 | 340.00 | 342.00 | 330.00 | 330.00 | 74,091 |
| 2024-10-18 | 335.00 | 336.00 | 333.00 | 333.00 | 59,152 |
| 2024-10-17 | 335.00 | 335.00 | 334.00 | 334.00 | 64,996 |
| 2024-10-16 | 338.00 | 338.00 | 337.00 | 337.00 | 122,846 |
| 2024-10-15 | 347.00 | 347.00 | 334.00 | 334.00 | 120,459 |
| 2024-10-14 | 342.00 | 349.00 | 341.00 | 346.00 | 24,052 |
| 2024-10-11 | 349.00 | 349.00 | 342.00 | 347.00 | 55,125 |
| 2024-10-10 | 349.00 | 349.00 | 342.00 | 345.00 | 87,406 |
| 2024-10-09 | 343.00 | 345.00 | 338.00 | 340.00 | 90,632 |
| 2024-10-08 | 342.00 | 346.00 | 342.00 | 342.00 | 107,242 |
| 2024-10-07 | 354.00 | 358.00 | 354.00 | 358.00 | 34,716 |
| 2024-10-04 | 349.00 | 353.00 | 349.00 | 350.00 | 62,222 |
| 2024-10-03 | 349.00 | 352.00 | 349.00 | 349.00 | 39,169 |
| 2024-10-02 | 351.00 | 355.00 | 349.00 | 350.00 | 146,898 |
| 2024-10-01 | 352.00 | 352.00 | 346.00 | 350.00 | 50,032 |
| 2024-09-30 | 343.00 | 350.00 | 343.00 | 350.00 | 88,445 |
| 2024-09-27 | 340.00 | 343.00 | 340.00 | 343.00 | 116,077 |
| 2024-09-26 | 330.00 | 339.00 | 330.00 | 339.00 | 149,497 |
| 2024-09-25 | 326.00 | 329.00 | 325.00 | 329.00 | 65,249 |
| 2024-09-24 | 324.00 | 326.00 | 322.00 | 326.50 | 106,254 |
| 2024-09-23 | 317.00 | 321.00 | 317.00 | 320.00 | 88,126 |
| 2024-09-20 | 320.00 | 320.00 | 320.00 | 320.00 | 96,127 |
| 2024-09-19 | 312.00 | 320.00 | 312.00 | 320.00 | 108,483 |
| 2024-09-18 | 312.00 | 316.00 | 312.00 | 316.00 | 42,185 |
| 2024-09-17 | 312.00 | 315.00 | 312.00 | 315.00 | 63,951 |
| 2024-09-16 | 311.00 | 314.00 | 311.00 | 314.00 | 112,779 |
| 2024-09-13 | 315.00 | 315.00 | 315.00 | 315.00 | 56,280 |
| 2024-09-12 | 311.00 | 314.00 | 311.00 | 314.00 | 41,462 |
| 2024-09-11 | 309.00 | 310.00 | 308.00 | 310.00 | 69,994 |
| 2024-09-10 | 308.00 | 311.00 | 308.00 | 311.00 | 182,064 |
| 2024-09-09 | 312.00 | 312.00 | 312.00 | 312.00 | 406,963 |
| 2024-09-06 | 311.00 | 311.00 | 310.00 | 311.00 | 372,096 |
| 2024-09-05 | 311.00 | 313.00 | 311.00 | 313.00 | 80,443 |
| 2024-09-04 | 316.00 | 316.00 | 309.00 | 312.00 | 72,296 |
| 2024-09-03 | 319.00 | 319.00 | 318.00 | 318.00 | 103,988 |
| 2024-09-02 | 318.00 | 322.00 | 318.00 | 320.00 | 58,462 |
| 2024-08-30 | 322.00 | 322.00 | 319.00 | 319.00 | 37,772 |
| 2024-08-29 | 320.00 | 320.00 | 319.00 | 319.00 | 10,258 |
| 2024-08-28 | 318.00 | 318.00 | 318.00 | 318.00 | 47,393 |
| 2024-08-27 | 318.00 | 321.00 | 317.00 | 319.00 | 47,777 |
| 2024-08-26 | 319.50 | 319.50 | 319.50 | 319.50 | 0 |
| 2024-08-23 | 319.00 | 321.00 | 319.00 | 319.50 | 38,568 |
| 2024-08-22 | 322.00 | 322.00 | 319.00 | 319.00 | 30,500 |
| 2024-08-21 | 324.00 | 324.00 | 324.00 | 323.00 | 13,802 |
| 2024-08-20 | 324.00 | 324.00 | 324.00 | 324.50 | 64,484 |
| 2024-08-19 | 322.00 | 324.00 | 322.00 | 324.00 | 55,028 |
| 2024-08-16 | 319.00 | 320.00 | 319.00 | 321.00 | 43,002 |
| 2024-08-15 | 317.00 | 318.00 | 317.00 | 318.50 | 12,011 |
| 2024-08-14 | 312.00 | 312.00 | 312.00 | 315.50 | 22,039 |
| 2024-08-13 | 316.00 | 317.00 | 316.00 | 317.50 | 30,191 |
| 2024-08-12 | 317.00 | 318.00 | 316.00 | 316.00 | 52,481 |
| 2024-08-09 | 310.00 | 317.00 | 310.00 | 316.00 | 32,588 |
| 2024-08-08 | 316.00 | 317.00 | 316.00 | 317.00 | 15,832 |
| 2024-08-07 | 316.00 | 316.00 | 316.00 | 316.00 | 175,872 |
| 2024-08-06 | 307.00 | 312.00 | 306.00 | 308.00 | 71,629 |
| 2024-08-05 | 305.00 | 305.00 | 293.00 | 307.50 | 45,981 |
| 2024-08-02 | 315.00 | 317.00 | 314.00 | 317.00 | 54,532 |
| 2024-08-01 | 325.00 | 325.00 | 324.00 | 325.00 | 33,505 |
| 2024-07-31 | 322.00 | 327.00 | 322.00 | 325.00 | 78,393 |
| 2024-07-30 | 321.00 | 323.00 | 319.00 | 319.00 | 94,659 |
| 2024-07-29 | 320.00 | 323.00 | 319.00 | 319.00 | 38,233 |
| 2024-07-26 | 319.00 | 321.00 | 318.00 | 321.00 | 58,070 |
| 2024-07-25 | 321.00 | 321.00 | 319.00 | 319.00 | 30,400 |
| 2024-07-24 | 323.00 | 323.00 | 322.00 | 322.00 | 162,756 |
| 2024-07-23 | 324.00 | 324.00 | 323.00 | 323.00 | 13,510 |
| 2024-07-22 | 326.00 | 326.00 | 324.00 | 324.00 | 58,072 |
| 2024-07-19 | 325.00 | 326.00 | 324.00 | 326.00 | 17,063 |
| 2024-07-18 | 331.00 | 331.00 | 326.00 | 327.00 | 60,116 |
| 2024-07-17 | 328.00 | 328.00 | 327.00 | 327.00 | 83,825 |
| 2024-07-16 | 331.00 | 333.00 | 329.00 | 330.00 | 52,543 |
| 2024-07-15 | 332.00 | 332.00 | 330.00 | 330.00 | 243,601 |
| 2024-07-12 | 331.00 | 331.00 | 330.00 | 330.00 | 37,856 |
| 2024-07-11 | 330.00 | 331.00 | 330.00 | 331.00 | 84,892 |
| 2024-07-10 | 327.00 | 327.00 | 327.00 | 327.00 | 165,410 |
| 2024-07-09 | 326.00 | 327.00 | 326.00 | 328.00 | 246,460 |
| 2024-07-08 | 327.00 | 327.00 | 327.00 | 327.00 | 37,227 |
| 2024-07-05 | 328.00 | 328.00 | 328.00 | 328.00 | 56,949 |
| 2024-07-04 | 327.00 | 329.00 | 324.00 | 329.00 | 58,257 |
| 2024-07-03 | 329.00 | 329.00 | 329.00 | 329.00 | 5,917 |
| 2024-07-02 | 325.00 | 327.00 | 325.00 | 327.00 | 7,172 |
| 2024-07-01 | 326.00 | 328.00 | 326.00 | 328.00 | 34,572 |
| 2024-06-28 | 327.00 | 330.00 | 327.00 | 328.00 | 28,579 |
| 2024-06-27 | 329.00 | 329.00 | 327.00 | 327.50 | 61,227 |
| 2024-06-26 | 327.00 | 328.00 | 323.00 | 328.00 | 29,708 |
| 2024-06-25 | 329.00 | 329.00 | 325.00 | 327.00 | 57,535 |
| 2024-06-24 | 328.00 | 328.00 | 325.00 | 325.00 | 51,208 |
| 2024-06-21 | 327.00 | 327.00 | 327.00 | 327.00 | 16,753 |
| 2024-06-20 | 327.00 | 330.00 | 327.00 | 330.00 | 26,656 |
| 2024-06-19 | 324.00 | 328.00 | 324.00 | 328.00 | 25,763 |
| 2024-06-18 | 324.00 | 324.00 | 324.00 | 324.00 | 28,061 |
| 2024-06-17 | 317.00 | 323.00 | 317.00 | 323.00 | 38,454 |
| 2024-06-14 | 321.00 | 322.00 | 321.00 | 322.00 | 104,796 |
| 2024-06-13 | 320.00 | 322.00 | 320.00 | 322.00 | 97,222 |
| 2024-06-12 | 320.00 | 321.00 | 320.00 | 321.00 | 24,526 |
| 2024-06-11 | 321.00 | 321.00 | 317.00 | 320.00 | 33,810 |
| 2024-06-10 | 323.00 | 323.00 | 323.00 | 323.00 | 37,899 |
| 2024-06-07 | 321.00 | 323.00 | 321.00 | 321.00 | 24,819 |
| 2024-06-06 | 322.00 | 322.00 | 322.00 | 322.00 | 46,581 |
| 2024-06-05 | 320.00 | 320.00 | 318.00 | 320.00 | 33,184 |
| 2024-06-04 | 318.00 | 318.00 | 314.00 | 314.00 | 97,654 |
| 2024-06-03 | 320.00 | 321.00 | 313.00 | 318.00 | 37,259 |
| 2024-05-31 | 316.00 | 316.00 | 314.00 | 314.00 | 62,230 |
| 2024-05-30 | 317.00 | 321.00 | 317.00 | 317.00 | 48,366 |
| 2024-05-29 | 324.00 | 324.00 | 321.00 | 322.00 | 34,578 |
| 2024-05-28 | 325.00 | 327.00 | 325.00 | 327.00 | 78,376 |
| 2024-05-27 | 328.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2024-05-24 | 331.00 | 331.00 | 327.00 | 328.00 | 26,194 |
| 2024-05-23 | 329.00 | 329.00 | 328.00 | 328.00 | 8,813 |
| 2024-05-22 | 332.00 | 332.00 | 330.00 | 330.00 | 149,568 |
| 2024-05-21 | 333.00 | 333.00 | 329.00 | 329.00 | 44,878 |
| 2024-05-20 | 327.00 | 335.00 | 327.00 | 334.00 | 141,217 |
| 2024-05-17 | 333.00 | 333.00 | 333.00 | 334.00 | 37,247 |
| 2024-05-16 | 330.00 | 331.00 | 330.00 | 331.00 | 324,576 |
| 2024-05-15 | 331.00 | 331.00 | 330.00 | 330.00 | 164,617 |
| 2024-05-14 | 322.00 | 330.00 | 322.00 | 329.00 | 38,168 |
| 2024-05-13 | 329.00 | 329.00 | 328.00 | 328.00 | 45,444 |
| 2024-05-10 | 325.00 | 327.00 | 325.00 | 327.00 | 38,572 |
| 2024-05-09 | 323.00 | 323.00 | 323.00 | 323.00 | 63,265 |
| 2024-05-08 | 318.00 | 325.00 | 318.00 | 323.00 | 45,163 |
| 2024-05-07 | 323.00 | 325.00 | 323.00 | 324.00 | 40,985 |
| 2024-05-06 | 321.00 | 321.00 | 321.00 | 321.00 | 0 |
| 2024-05-03 | 326.00 | 326.00 | 321.00 | 321.00 | 76,899 |
| 2024-05-02 | 321.00 | 321.00 | 319.00 | 319.00 | 62,360 |
| 2024-05-01 | 314.00 | 315.00 | 314.00 | 315.00 | 48,380 |
| 2024-04-30 | 313.00 | 316.00 | 312.00 | 313.00 | 184,850 |
| 2024-04-29 | 315.00 | 315.00 | 314.00 | 314.00 | 64,606 |
| 2024-04-26 | 313.00 | 313.00 | 308.00 | 312.00 | 59,852 |
| 2024-04-25 | 307.00 | 308.00 | 307.00 | 308.00 | 63,320 |
| 2024-04-24 | 303.00 | 309.00 | 303.00 | 308.00 | 415,858 |
| 2024-04-23 | 300.00 | 300.00 | 300.00 | 304.50 | 34,477 |
| 2024-04-22 | 304.00 | 304.00 | 304.00 | 304.00 | 72,592 |
| 2024-04-19 | 299.00 | 299.00 | 299.00 | 301.00 | 31,160 |
| 2024-04-18 | 302.00 | 302.00 | 302.00 | 302.00 | 27,161 |
| 2024-04-17 | 300.00 | 300.00 | 298.00 | 298.00 | 65,385 |
| 2024-04-16 | 302.00 | 302.00 | 297.00 | 302.00 | 53,203 |
| 2024-04-15 | 307.00 | 307.00 | 305.00 | 306.00 | 69,144 |
| 2024-04-12 | 309.00 | 311.00 | 309.00 | 311.00 | 30,426 |
| 2024-04-11 | 308.00 | 309.00 | 308.00 | 311.00 | 102,225 |
| 2024-04-10 | 307.00 | 310.00 | 307.00 | 310.00 | 50,018 |
| 2024-04-09 | 305.00 | 307.00 | 305.00 | 307.00 | 65,440 |
| 2024-04-08 | 306.00 | 306.00 | 305.00 | 305.00 | 110,800 |
| 2024-04-05 | 306.00 | 306.00 | 306.00 | 307.50 | 40,984 |
| 2024-04-04 | 307.00 | 307.00 | 306.00 | 307.00 | 73,228 |
| 2024-04-03 | 314.00 | 315.00 | 313.00 | 315.00 | 73,993 |
| 2024-04-02 | 309.00 | 318.00 | 309.00 | 314.00 | 196,378 |
| 2024-04-01 | 309.00 | 309.00 | 309.00 | 309.00 | 0 |
| 2024-03-29 | 309.00 | 309.00 | 309.00 | 309.00 | 0 |
| 2024-03-28 | 308.00 | 309.00 | 308.00 | 309.00 | 129,509 |
| 2024-03-27 | 309.00 | 309.00 | 309.00 | 309.00 | 20,793 |
| 2024-03-26 | 309.00 | 312.00 | 309.00 | 312.00 | 61,087 |
| 2024-03-25 | 317.00 | 317.00 | 309.00 | 309.00 | 52,100 |
| 2024-03-22 | 314.00 | 316.00 | 312.00 | 312.00 | 146,922 |
| 2024-03-21 | 306.00 | 313.00 | 306.00 | 312.00 | 328,221 |
| 2024-03-20 | 307.00 | 307.00 | 307.00 | 307.00 | 111,455 |
| 2024-03-19 | 306.00 | 307.00 | 305.00 | 305.00 | 167,327 |
| 2024-03-18 | 309.00 | 309.00 | 309.00 | 309.00 | 155,934 |
| 2024-03-15 | 313.00 | 316.00 | 309.00 | 316.00 | 115,214 |
| 2024-03-14 | 313.00 | 313.00 | 310.00 | 313.00 | 63,166 |
| 2024-03-13 | 311.00 | 314.00 | 310.00 | 311.00 | 156,861 |
| 2024-03-12 | 309.00 | 311.00 | 309.00 | 311.00 | 51,439 |
| 2024-03-11 | 303.00 | 306.00 | 302.00 | 307.00 | 73,109 |
| 2024-03-08 | 303.00 | 304.00 | 303.00 | 304.00 | 40,400 |
| 2024-03-07 | 302.00 | 303.00 | 302.00 | 303.00 | 43,722 |
| 2024-03-06 | 302.00 | 305.00 | 302.00 | 305.00 | 23,728 |
| 2024-03-05 | 303.00 | 303.00 | 301.00 | 302.00 | 67,878 |
| 2024-03-04 | 302.00 | 304.00 | 302.00 | 304.00 | 76,862 |
| 2024-03-01 | 302.00 | 306.00 | 301.00 | 306.00 | 23,491 |
| 2024-02-29 | 300.00 | 303.00 | 300.00 | 301.00 | 65,298 |
| 2024-02-28 | 303.00 | 303.00 | 299.00 | 299.00 | 72,970 |
| 2024-02-27 | 302.00 | 303.00 | 300.00 | 302.00 | 92,322 |
| 2024-02-26 | 298.00 | 302.00 | 298.00 | 302.00 | 89,415 |
| 2024-02-23 | 300.00 | 302.00 | 300.00 | 302.00 | 295,416 |
| 2024-02-22 | 300.00 | 302.00 | 298.00 | 298.00 | 95,126 |
| 2024-02-21 | 300.00 | 300.00 | 299.00 | 299.00 | 22,632 |
| 2024-02-20 | 301.00 | 301.00 | 297.00 | 297.00 | 63,205 |
| 2024-02-19 | 299.00 | 301.00 | 299.00 | 300.50 | 44,871 |
| 2024-02-16 | 301.00 | 302.00 | 299.00 | 300.00 | 71,254 |
| 2024-02-15 | 297.00 | 300.00 | 293.00 | 297.00 | 162,741 |
| 2024-02-14 | 292.00 | 295.00 | 292.00 | 295.00 | 113,100 |
| 2024-02-13 | 298.00 | 298.00 | 288.00 | 292.00 | 71,046 |
| 2024-02-12 | 295.00 | 297.00 | 293.00 | 295.00 | 86,813 |
| 2024-02-09 | 301.00 | 301.00 | 292.00 | 294.00 | 27,451 |
| 2024-02-08 | 295.00 | 296.00 | 293.00 | 293.00 | 26,130 |
| 2024-02-07 | 301.00 | 301.00 | 296.00 | 296.00 | 89,304 |
| 2024-02-06 | 298.00 | 302.00 | 296.00 | 296.00 | 89,717 |
| 2024-02-05 | 295.00 | 295.00 | 292.00 | 292.00 | 93,050 |
| 2024-02-02 | 299.00 | 299.00 | 292.00 | 292.00 | 45,877 |
| 2024-02-01 | 296.00 | 299.00 | 294.00 | 294.00 | 126,051 |
| 2024-01-31 | 291.00 | 300.00 | 291.00 | 291.00 | 85,913 |
| 2024-01-30 | 295.00 | 296.00 | 292.00 | 294.50 | 188,966 |
| 2024-01-29 | 298.00 | 298.00 | 297.00 | 297.00 | 121,611 |
| 2024-01-26 | 302.00 | 302.00 | 301.00 | 297.50 | 65,252 |
| 2024-01-25 | 294.00 | 298.00 | 294.00 | 298.00 | 30,135 |
| 2024-01-24 | 295.00 | 296.00 | 294.00 | 294.00 | 78,281 |
| 2024-01-23 | 291.00 | 292.00 | 289.00 | 291.00 | 69,289 |
| 2024-01-22 | 287.00 | 289.00 | 287.00 | 288.00 | 28,127 |
| 2024-01-19 | 291.00 | 292.00 | 290.00 | 291.00 | 105,087 |
| 2024-01-18 | 287.00 | 290.00 | 286.00 | 286.00 | 169,741 |
| 2024-01-17 | 294.00 | 294.00 | 283.00 | 286.00 | 134,469 |
| 2024-01-16 | 299.00 | 302.00 | 294.00 | 294.00 | 48,743 |
| 2024-01-15 | 304.00 | 304.00 | 299.00 | 300.00 | 174,872 |
| 2024-01-12 | 305.00 | 305.00 | 296.00 | 296.00 | 24,403 |
| 2024-01-11 | 307.00 | 307.00 | 302.00 | 303.00 | 72,015 |
| 2024-01-10 | 306.00 | 306.00 | 303.00 | 303.00 | 59,083 |
| 2024-01-09 | 311.00 | 311.00 | 302.00 | 301.00 | 29,699 |
| 2024-01-08 | 305.00 | 305.00 | 300.00 | 305.00 | 84,368 |
| 2024-01-05 | 309.00 | 309.00 | 307.00 | 307.00 | 19,258 |
| 2024-01-04 | 311.00 | 311.00 | 309.00 | 309.00 | 35,887 |
| 2024-01-03 | 311.00 | 311.00 | 307.00 | 307.00 | 23,855 |
| 2024-01-02 | 315.00 | 315.00 | 306.00 | 306.00 | 12,714 |
| 2024-01-01 | 307.00 | 307.00 | 307.00 | 307.00 | 0 |
| 2023-12-29 | 308.00 | 308.00 | 307.00 | 307.00 | 21,331 |
| 2023-12-28 | 310.00 | 310.00 | 306.00 | 306.00 | 55,287 |
| 2023-12-27 | 306.00 | 306.00 | 306.00 | 306.00 | 38,805 |
| 2023-12-26 | 301.00 | 301.00 | 301.00 | 301.00 | 0 |
| 2023-12-25 | 301.00 | 301.00 | 301.00 | 301.00 | 0 |
| 2023-12-22 | 306.00 | 306.00 | 301.00 | 301.00 | 36,605 |
| 2023-12-21 | 308.00 | 313.00 | 306.00 | 306.00 | 50,026 |
| 2023-12-20 | 309.00 | 310.00 | 300.00 | 300.00 | 95,799 |
| 2023-12-19 | 297.00 | 308.00 | 297.00 | 307.00 | 38,397 |
| 2023-12-18 | 305.00 | 305.00 | 300.00 | 300.00 | 25,979 |
| 2023-12-15 | 302.00 | 307.00 | 302.00 | 302.00 | 82,155 |
| 2023-12-14 | 300.00 | 302.00 | 299.00 | 301.00 | 37,181 |
| 2023-12-13 | 298.00 | 298.00 | 292.00 | 292.00 | 28,036 |
| 2023-12-12 | 296.00 | 297.00 | 294.00 | 295.00 | 147,982 |
| 2023-12-11 | 306.00 | 306.00 | 300.00 | 303.50 | 35,274 |
| 2023-12-08 | 304.00 | 304.00 | 300.00 | 301.50 | 21,778 |
| 2023-12-07 | 304.00 | 306.00 | 304.00 | 304.00 | 19,517 |
| 2023-12-06 | 307.00 | 307.00 | 304.00 | 304.00 | 22,431 |
| 2023-12-05 | 302.00 | 305.00 | 302.00 | 302.00 | 58,567 |
| 2023-12-04 | 311.00 | 311.00 | 304.00 | 304.00 | 16,235 |
| 2023-12-01 | 309.00 | 313.00 | 304.00 | 304.00 | 51,177 |
| 2023-11-30 | 309.00 | 309.00 | 308.00 | 310.00 | 51,285 |
| 2023-11-29 | 307.00 | 309.00 | 305.00 | 305.00 | 87,620 |
| 2023-11-28 | 308.00 | 308.00 | 304.00 | 304.00 | 16,956 |
| 2023-11-27 | 309.00 | 310.00 | 309.00 | 307.00 | 87,378 |
| 2023-11-24 | 310.00 | 317.00 | 309.00 | 309.00 | 60,118 |
| 2023-11-23 | 310.00 | 315.00 | 310.00 | 315.00 | 32,254 |
| 2023-11-22 | 314.00 | 314.00 | 314.00 | 314.00 | 56,627 |
| 2023-11-21 | 311.00 | 312.00 | 306.00 | 306.00 | 68,254 |
| 2023-11-20 | 310.00 | 314.00 | 310.00 | 314.00 | 53,631 |
| 2023-11-17 | 302.00 | 309.00 | 302.00 | 309.00 | 14,365 |
| 2023-11-16 | 305.00 | 309.00 | 304.00 | 305.50 | 17,022 |
| 2023-11-15 | 309.00 | 309.00 | 302.00 | 307.00 | 40,384 |
| 2023-11-14 | 301.00 | 307.00 | 301.00 | 302.00 | 70,356 |
| 2023-11-13 | 309.00 | 309.00 | 309.00 | 309.00 | 13,232 |
| 2023-11-10 | 305.00 | 305.00 | 298.00 | 298.00 | 48,722 |
| 2023-11-09 | 304.00 | 305.00 | 304.00 | 305.00 | 46,150 |
| 2023-11-08 | 305.00 | 306.00 | 302.00 | 306.00 | 62,130 |
| 2023-11-07 | 301.00 | 308.00 | 301.00 | 302.00 | 148,977 |
| 2023-11-06 | 288.00 | 309.00 | 288.00 | 309.00 | 93,037 |
| 2023-11-03 | 297.00 | 297.00 | 293.00 | 297.00 | 42,739 |
| 2023-11-02 | 286.00 | 292.00 | 286.00 | 290.00 | 48,859 |
| 2023-11-01 | 299.00 | 299.00 | 295.00 | 294.00 | 28,307 |
| 2023-10-31 | 292.00 | 294.00 | 292.00 | 296.00 | 391,779 |
| 2023-10-30 | 292.00 | 292.00 | 292.00 | 298.00 | 37,606 |
| 2023-10-27 | 294.00 | 298.00 | 294.00 | 298.00 | 76,711 |
| 2023-10-26 | 294.00 | 298.00 | 289.00 | 289.00 | 38,989 |
| 2023-10-25 | 296.00 | 302.00 | 296.00 | 302.00 | 5,000 |
| 2023-10-24 | 301.00 | 301.00 | 301.00 | 301.00 | 28,495 |
| 2023-10-23 | 291.00 | 294.00 | 291.00 | 294.00 | 59,021 |
| 2023-10-20 | 299.00 | 300.00 | 291.00 | 300.00 | 104,101 |
| 2023-10-19 | 305.00 | 305.00 | 305.00 | 305.00 | 13,743 |
| 2023-10-18 | 302.00 | 305.00 | 302.00 | 305.00 | 43,637 |
| 2023-10-17 | 309.00 | 309.00 | 304.00 | 306.00 | 33,304 |
| 2023-10-16 | 307.00 | 308.00 | 306.00 | 307.00 | 45,215 |
| 2023-10-13 | 311.00 | 311.00 | 308.00 | 309.00 | 61,475 |
| 2023-10-12 | 306.00 | 309.00 | 306.00 | 307.00 | 35,730 |
| 2023-10-11 | 307.00 | 308.00 | 307.00 | 307.50 | 477,017 |
| 2023-10-10 | 303.00 | 306.00 | 303.00 | 306.00 | 58,449 |
| 2023-10-09 | 305.00 | 305.00 | 302.00 | 303.00 | 58,731 |
| 2023-10-06 | 307.00 | 311.00 | 305.00 | 305.00 | 39,597 |
| 2023-10-05 | 310.00 | 310.00 | 302.00 | 302.00 | 34,902 |
| 2023-10-04 | 310.00 | 311.00 | 310.00 | 311.00 | 43,706 |
| 2023-10-03 | 309.00 | 317.00 | 308.00 | 309.00 | 40,604 |
| 2023-10-02 | 309.00 | 315.00 | 309.00 | 315.00 | 160,967 |
| 2023-09-29 | 313.00 | 313.00 | 310.00 | 310.00 | 58,576 |
| 2023-09-28 | 314.00 | 314.00 | 311.00 | 312.50 | 70,924 |
| 2023-09-27 | 316.00 | 316.00 | 313.00 | 313.00 | 39,981 |
| 2023-09-26 | 314.00 | 315.00 | 313.00 | 315.00 | 46,277 |
| 2023-09-25 | 317.00 | 317.00 | 317.00 | 317.00 | 24,397 |
| 2023-09-22 | 317.00 | 321.00 | 317.00 | 318.00 | 17,788 |
| 2023-09-21 | 318.00 | 318.00 | 316.00 | 317.00 | 27,531 |
| 2023-09-20 | 322.00 | 322.00 | 320.00 | 320.00 | 38,913 |
| 2023-09-19 | 321.00 | 322.00 | 321.00 | 322.00 | 33,958 |
| 2023-09-18 | 320.00 | 321.00 | 320.00 | 321.00 | 80,723 |
| 2023-09-15 | 323.00 | 324.00 | 320.00 | 320.00 | 55,966 |
| 2023-09-14 | 324.00 | 325.00 | 322.00 | 322.00 | 96,138 |
| 2023-09-13 | 324.00 | 324.00 | 321.00 | 322.00 | 51,286 |
| 2023-09-12 | 323.00 | 323.00 | 322.00 | 322.00 | 53,458 |
| 2023-09-11 | 326.00 | 326.00 | 326.00 | 324.50 | 24,942 |
| 2023-09-08 | 324.00 | 324.00 | 320.00 | 320.00 | 40,933 |
| 2023-09-07 | 324.00 | 324.00 | 321.00 | 323.00 | 43,331 |
| 2023-09-06 | 327.00 | 328.00 | 326.00 | 328.00 | 19,775 |
| 2023-09-05 | 316.00 | 328.00 | 316.00 | 323.50 | 8,465 |
| 2023-09-04 | 318.00 | 330.00 | 318.00 | 330.00 | 74,381 |
| 2023-09-01 | 324.00 | 324.00 | 320.00 | 320.00 | 29,067 |
| 2023-08-31 | 318.00 | 321.00 | 318.00 | 321.00 | 99,016 |
| 2023-08-30 | 317.00 | 321.00 | 317.00 | 321.00 | 18,530 |
| 2023-08-29 | 321.00 | 321.00 | 320.00 | 321.00 | 36,252 |
| 2023-08-28 | 318.50 | 318.50 | 318.50 | 318.50 | 0 |
| 2023-08-25 | 315.00 | 315.00 | 314.00 | 318.50 | 130,029 |
| 2023-08-24 | 318.00 | 318.00 | 318.00 | 318.50 | 36,614 |
| 2023-08-23 | 318.00 | 318.00 | 318.00 | 316.50 | 65,305 |
| 2023-08-22 | 314.00 | 315.00 | 314.00 | 315.00 | 61,299 |
| 2023-08-21 | 314.00 | 314.00 | 314.00 | 314.00 | 44,138 |
| 2023-08-18 | 323.00 | 323.00 | 314.00 | 316.00 | 37,770 |
| 2023-08-17 | 322.00 | 322.00 | 322.00 | 323.00 | 21,843 |
| 2023-08-16 | 323.00 | 323.00 | 322.00 | 323.50 | 112,333 |
| 2023-08-15 | 325.00 | 325.00 | 324.00 | 324.00 | 30,028 |
| 2023-08-14 | 326.00 | 328.00 | 326.00 | 328.00 | 68,002 |
| 2023-08-11 | 332.00 | 334.00 | 329.00 | 330.00 | 83,666 |
| 2023-08-10 | 336.00 | 339.00 | 336.00 | 335.00 | 57,099 |
| 2023-08-09 | 338.00 | 338.00 | 330.00 | 329.50 | 144,500 |
| 2023-08-08 | 334.00 | 339.00 | 333.00 | 333.00 | 97,173 |
| 2023-08-07 | 340.00 | 342.00 | 338.00 | 339.00 | 54,131 |
| 2023-08-04 | 344.00 | 344.00 | 344.00 | 344.00 | 41,563 |
| 2023-08-03 | 346.00 | 346.00 | 346.00 | 346.00 | 34,636 |
| 2023-08-02 | 342.00 | 343.00 | 342.00 | 343.00 | 86,851 |
| 2023-08-01 | 345.00 | 348.00 | 345.00 | 348.00 | 75,055 |
| 2023-07-31 | 342.00 | 345.00 | 341.00 | 342.00 | 161,388 |
| 2023-07-28 | 343.00 | 345.00 | 341.00 | 345.00 | 37,950 |
| 2023-07-27 | 335.00 | 343.00 | 334.00 | 334.00 | 16,819 |
| 2023-07-26 | 341.00 | 341.00 | 340.00 | 340.00 | 92,673 |
| 2023-07-25 | 334.00 | 343.00 | 334.00 | 343.00 | 32,708 |
| 2023-07-24 | 332.00 | 334.00 | 332.00 | 334.00 | 106,728 |
| 2023-07-21 | 336.00 | 336.00 | 336.00 | 336.00 | 18,161 |
| 2023-07-20 | 332.00 | 335.00 | 332.00 | 335.00 | 28,464 |
| 2023-07-19 | 330.00 | 330.00 | 330.00 | 330.00 | 76,068 |
| 2023-07-18 | 331.00 | 331.00 | 326.00 | 326.00 | 31,528 |
| 2023-07-17 | 331.00 | 331.00 | 331.00 | 331.00 | 41,818 |
| 2023-07-14 | 332.00 | 332.00 | 332.00 | 332.00 | 22,559 |
| 2023-07-13 | 333.00 | 333.00 | 333.00 | 333.00 | 6,231 |
| 2023-07-12 | 331.00 | 331.00 | 329.00 | 329.00 | 27,144 |
| 2023-07-11 | 331.00 | 331.00 | 331.00 | 331.00 | 95,278 |
| 2023-07-10 | 329.00 | 330.00 | 329.00 | 330.00 | 35,866 |
| 2023-07-07 | 326.00 | 332.00 | 326.00 | 332.00 | 70,188 |
| 2023-07-06 | 329.00 | 329.00 | 329.00 | 329.00 | 22,564 |
| 2023-07-05 | 331.00 | 337.00 | 330.00 | 337.00 | 375,967 |
| 2023-07-04 | 331.00 | 335.00 | 331.00 | 335.00 | 14,649 |
| 2023-07-03 | 336.00 | 337.00 | 335.00 | 335.00 | 103,977 |
| 2023-06-30 | 332.00 | 336.00 | 328.00 | 336.00 | 48,085 |
| 2023-06-29 | 329.00 | 332.00 | 329.00 | 332.00 | 97,568 |
| 2023-06-28 | 329.00 | 334.00 | 329.00 | 334.00 | 51,539 |
| 2023-06-27 | 327.00 | 330.00 | 327.00 | 330.00 | 109,586 |
| 2023-06-26 | 326.00 | 326.00 | 326.00 | 326.00 | 120,429 |
| 2023-06-23 | 332.00 | 332.00 | 329.00 | 329.00 | 47,177 |
| 2023-06-22 | 335.00 | 335.00 | 334.00 | 334.00 | 72,931 |
| 2023-06-21 | 336.00 | 336.00 | 336.00 | 336.00 | 22,633 |
| 2023-06-20 | 340.00 | 340.00 | 333.00 | 340.00 | 66,733 |
| 2023-06-19 | 342.00 | 342.00 | 342.00 | 342.00 | 36,178 |
| 2023-06-16 | 340.00 | 340.00 | 340.00 | 340.00 | 44,531 |
| 2023-06-15 | 343.00 | 343.00 | 342.00 | 342.00 | 32,512 |
| 2023-06-14 | 343.00 | 345.00 | 342.00 | 342.00 | 108,038 |
| 2023-06-13 | 344.00 | 344.00 | 342.00 | 344.00 | 37,730 |
| 2023-06-12 | 340.00 | 343.00 | 340.00 | 341.00 | 24,560 |
| 2023-06-09 | 340.00 | 340.00 | 340.00 | 340.00 | 65,216 |
| 2023-06-08 | 339.00 | 339.00 | 339.00 | 339.00 | 29,775 |
| 2023-06-07 | 340.00 | 342.00 | 338.00 | 338.00 | 132,579 |
| 2023-06-06 | 335.00 | 343.00 | 335.00 | 337.00 | 39,249 |
| 2023-06-05 | 332.00 | 336.00 | 332.00 | 336.00 | 98,641 |
| 2023-06-02 | 332.00 | 332.00 | 332.00 | 333.00 | 29,767 |
| 2023-06-01 | 315.00 | 327.00 | 315.00 | 325.00 | 82,813 |
| 2023-05-31 | 319.00 | 324.00 | 318.00 | 318.00 | 50,788 |
| 2023-05-30 | 320.00 | 320.00 | 320.00 | 325.00 | 66,933 |
| 2023-05-29 | 319.00 | 319.00 | 319.00 | 319.00 | 0 |
| 2023-05-26 | 324.00 | 325.00 | 319.00 | 319.00 | 50,737 |
| 2023-05-25 | 329.00 | 329.00 | 329.00 | 319.00 | 48,536 |
| 2023-05-24 | 324.00 | 324.00 | 324.00 | 324.00 | 58,215 |
| 2023-05-23 | 326.50 | 326.50 | 326.00 | 326.00 | 37,286 |
| 2023-05-22 | 329.00 | 329.00 | 329.00 | 326.50 | 125,686 |
| 2023-05-19 | 321.00 | 321.00 | 321.00 | 321.00 | 58,854 |
| 2023-05-18 | 321.00 | 321.00 | 318.00 | 318.00 | 59,319 |
| 2023-05-17 | 322.00 | 322.00 | 319.00 | 319.00 | 93,254 |
| 2023-05-16 | 322.00 | 322.00 | 320.00 | 322.00 | 123,105 |
| 2023-05-15 | 323.00 | 326.00 | 322.00 | 326.00 | 150,892 |
| 2023-05-12 | 323.00 | 323.00 | 320.00 | 321.00 | 73,478 |
| 2023-05-11 | 323.00 | 323.00 | 321.00 | 321.00 | 107,543 |
| 2023-05-10 | 322.00 | 324.00 | 320.00 | 320.00 | 115,867 |
| 2023-05-09 | 324.00 | 324.00 | 322.00 | 324.00 | 174,125 |
| 2023-05-08 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2023-05-05 | 325.00 | 326.00 | 324.00 | 325.00 | 160,204 |
| 2023-05-04 | 325.00 | 325.00 | 323.00 | 324.00 | 973,733 |
| 2023-05-03 | 322.00 | 322.00 | 321.00 | 321.00 | 20,767 |
| 2023-05-02 | 324.00 | 324.00 | 320.00 | 322.00 | 65,499 |
| 2023-05-01 | 321.00 | 321.00 | 321.00 | 321.00 | 0 |
| 2023-04-28 | 324.00 | 324.00 | 321.00 | 321.00 | 66,068 |
| 2023-04-27 | 322.00 | 322.00 | 322.00 | 322.00 | 42,589 |
| 2023-04-26 | 317.00 | 318.00 | 316.00 | 317.00 | 230,097 |
| 2023-04-25 | 319.00 | 319.00 | 315.00 | 316.00 | 80,588 |
| 2023-04-24 | 323.00 | 323.00 | 319.00 | 319.00 | 101,067 |
| 2023-04-21 | 324.00 | 325.00 | 323.00 | 323.00 | 261,843 |
| 2023-04-20 | 325.00 | 325.00 | 325.00 | 327.50 | 53,100 |
| 2023-04-19 | 331.00 | 331.00 | 327.00 | 329.00 | 86,007 |
| 2023-04-18 | 334.00 | 335.00 | 331.00 | 331.00 | 115,468 |
| 2023-04-17 | 336.00 | 336.00 | 336.00 | 339.00 | 69,647 |
| 2023-04-14 | 341.00 | 341.00 | 334.00 | 335.50 | 67,671 |
| 2023-04-13 | 331.00 | 339.00 | 330.00 | 338.00 | 155,219 |
| 2023-04-12 | 332.00 | 332.00 | 332.00 | 334.00 | 84,260 |
| 2023-04-11 | 332.00 | 333.00 | 331.00 | 333.50 | 147,083 |
| 2023-04-10 | 333.00 | 333.00 | 333.00 | 333.00 | 0 |
| 2023-04-07 | 333.00 | 333.00 | 333.00 | 333.00 | 0 |
| 2023-04-06 | 340.50 | 340.50 | 333.00 | 333.00 | 63,624 |
| 2023-04-05 | 344.00 | 344.00 | 338.00 | 340.50 | 136,478 |
| 2023-04-04 | 342.00 | 343.00 | 341.00 | 342.00 | 123,079 |
| 2023-04-03 | 341.00 | 345.00 | 341.00 | 341.00 | 33,769 |
| 2023-03-31 | 344.00 | 344.00 | 344.00 | 342.50 | 46,948 |
| 2023-03-30 | 348.00 | 348.00 | 343.00 | 344.50 | 89,965 |
| 2023-03-29 | 338.00 | 349.00 | 338.00 | 348.50 | 46,080 |
| 2023-03-28 | 340.00 | 342.00 | 340.00 | 342.50 | 90,789 |
| 2023-03-27 | 335.00 | 340.00 | 334.00 | 340.00 | 37,113 |
| 2023-03-24 | 336.00 | 338.00 | 336.00 | 336.00 | 168,415 |
| 2023-03-23 | 339.00 | 340.00 | 338.00 | 340.00 | 174,837 |
| 2023-03-22 | 340.00 | 340.00 | 340.00 | 340.00 | 151,256 |
| 2023-03-21 | 335.00 | 338.00 | 332.00 | 332.00 | 81,225 |
| 2023-03-20 | 332.00 | 339.00 | 331.00 | 334.50 | 62,190 |
| 2023-03-17 | 338.00 | 338.00 | 337.00 | 338.00 | 133,452 |
| 2023-03-16 | 339.00 | 341.00 | 339.00 | 337.50 | 76,700 |
| 2023-03-15 | 340.00 | 340.00 | 335.00 | 337.00 | 42,657 |
| 2023-03-14 | 346.00 | 346.00 | 332.00 | 332.00 | 136,605 |
| 2023-03-13 | 351.00 | 351.00 | 345.00 | 348.00 | 64,993 |
| 2023-03-10 | 350.00 | 350.00 | 345.00 | 345.00 | 103,343 |
| 2023-03-09 | 358.00 | 358.00 | 356.00 | 357.50 | 75,190 |
| 2023-03-08 | 360.00 | 360.00 | 360.00 | 360.00 | 59,339 |
| 2023-03-07 | 362.00 | 362.00 | 358.00 | 360.00 | 135,972 |
| 2023-03-06 | 360.00 | 360.00 | 359.00 | 361.50 | 50,290 |
| 2023-03-03 | 361.00 | 361.00 | 360.00 | 360.00 | 42,607 |
| 2023-03-02 | 356.00 | 359.00 | 354.00 | 359.00 | 87,673 |
| 2023-03-01 | 358.00 | 361.00 | 356.00 | 356.00 | 53,930 |
| 2023-02-28 | 353.00 | 353.00 | 351.00 | 351.00 | 160,812 |
| 2023-02-27 | 358.00 | 358.00 | 355.50 | 355.50 | 114,138 |
| 2023-02-24 | 358.00 | 359.00 | 355.00 | 358.00 | 90,567 |
| 2023-02-23 | 360.00 | 360.00 | 360.00 | 359.50 | 120,268 |
| 2023-02-22 | 362.00 | 362.00 | 361.00 | 361.00 | 43,557 |
| 2023-02-21 | 365.00 | 365.00 | 362.00 | 362.00 | 127,623 |
| 2023-02-20 | 368.00 | 368.00 | 367.50 | 367.50 | 78,900 |
| 2023-02-17 | 365.00 | 368.00 | 365.00 | 368.00 | 66,075 |
| 2023-02-16 | 370.00 | 370.00 | 370.00 | 370.00 | 62,072 |
| 2023-02-15 | 366.00 | 367.00 | 366.00 | 366.00 | 118,743 |
| 2023-02-14 | 369.00 | 370.00 | 369.00 | 369.00 | 157,197 |
| 2023-02-13 | 367.00 | 369.50 | 367.00 | 369.50 | 46,300 |
| 2023-02-10 | 367.00 | 367.00 | 367.00 | 367.00 | 43,049 |
| 2023-02-09 | 371.00 | 371.00 | 370.00 | 369.50 | 51,017 |
| 2023-02-08 | 369.00 | 369.00 | 368.00 | 364.00 | 1,032,504 |
| 2023-02-07 | 370.00 | 370.00 | 367.00 | 367.00 | 26,158 |
| 2023-02-06 | 369.00 | 372.00 | 369.00 | 372.00 | 82,643 |
| 2023-02-03 | 373.00 | 373.00 | 372.00 | 372.00 | 126,047 |
| 2023-02-02 | 374.00 | 375.00 | 372.00 | 372.00 | 309,514 |
| 2023-02-01 | 374.00 | 374.00 | 374.00 | 374.00 | 87,831 |
| 2023-01-31 | 367.00 | 367.00 | 367.00 | 367.00 | 74,945 |
| 2023-01-30 | 373.00 | 373.00 | 373.00 | 373.00 | 48,735 |
| 2023-01-27 | 374.00 | 374.00 | 374.00 | 374.00 | 46,581 |
| 2023-01-26 | 372.00 | 375.00 | 372.00 | 375.00 | 138,184 |
| 2023-01-25 | 368.00 | 368.00 | 366.00 | 366.00 | 147,068 |
| 2023-01-24 | 365.00 | 368.00 | 363.00 | 366.00 | 83,680 |
| 2023-01-23 | 362.00 | 369.00 | 362.00 | 365.00 | 78,955 |
| 2023-01-20 | 365.00 | 365.00 | 365.00 | 365.00 | 57,070 |
| 2023-01-19 | 363.00 | 363.00 | 363.00 | 363.00 | 70,614 |
| 2023-01-18 | 365.00 | 365.00 | 360.00 | 360.00 | 213,759 |
| 2023-01-17 | 365.00 | 369.00 | 365.00 | 369.00 | 113,466 |
| 2023-01-16 | 367.00 | 367.00 | 364.00 | 364.00 | 99,072 |
| 2023-01-13 | 364.00 | 364.00 | 361.00 | 361.00 | 56,755 |
| 2023-01-12 | 360.00 | 363.00 | 358.00 | 363.00 | 91,610 |
| 2023-01-11 | 361.00 | 361.00 | 357.00 | 361.00 | 64,938 |
| 2023-01-10 | 356.00 | 360.00 | 356.00 | 358.00 | 160,783 |
| 2023-01-09 | 360.00 | 360.00 | 355.00 | 357.00 | 58,380 |
| 2023-01-06 | 352.00 | 355.00 | 352.00 | 355.00 | 35,341 |
| 2023-01-05 | 345.00 | 352.00 | 345.00 | 349.00 | 68,980 |
| 2023-01-04 | 341.00 | 344.00 | 341.00 | 342.00 | 59,911 |
| 2023-01-03 | 334.00 | 342.00 | 334.00 | 340.00 | 97,176 |
| 2023-01-02 | 333.00 | 333.00 | 333.00 | 333.00 | 0 |
| 2022-12-30 | 335.00 | 337.00 | 333.00 | 333.00 | 29,838 |
| 2022-12-29 | 337.00 | 338.00 | 337.00 | 336.50 | 9,768 |
| 2022-12-28 | 331.00 | 334.00 | 330.00 | 334.00 | 41,915 |
| 2022-12-27 | 332.00 | 332.00 | 332.00 | 332.00 | 0 |
| 2022-12-26 | 332.00 | 332.00 | 332.00 | 332.00 | 0 |
| 2022-12-23 | 332.00 | 332.00 | 332.00 | 332.00 | 11,926 |
| 2022-12-22 | 330.00 | 332.00 | 329.00 | 332.00 | 37,595 |
| 2022-12-21 | 324.00 | 330.00 | 324.00 | 330.00 | 71,960 |
| 2022-12-20 | 325.00 | 327.00 | 325.00 | 325.00 | 25,376 |
| 2022-12-19 | 327.00 | 330.00 | 324.00 | 324.00 | 17,716 |
| 2022-12-16 | 324.00 | 328.00 | 324.00 | 328.00 | 170,045 |
| 2022-12-15 | 329.00 | 331.00 | 323.00 | 326.00 | 58,483 |
| 2022-12-14 | 334.00 | 334.00 | 333.00 | 332.50 | 41,170 |
| 2022-12-13 | 330.00 | 330.00 | 330.00 | 335.00 | 28,878 |
| 2022-12-12 | 339.00 | 339.00 | 330.00 | 335.00 | 188,614 |
| 2022-12-09 | 336.00 | 338.00 | 334.00 | 338.00 | 70,379 |
| 2022-12-08 | 335.00 | 335.00 | 329.00 | 329.00 | 222,784 |
| 2022-12-07 | 328.00 | 336.00 | 328.00 | 330.50 | 70,439 |
| 2022-12-06 | 334.00 | 334.00 | 331.00 | 333.00 | 119,283 |
| 2022-12-05 | 332.00 | 333.00 | 332.00 | 332.00 | 19,879 |
| 2022-12-02 | 328.00 | 330.50 | 328.00 | 330.50 | 94,934 |
| 2022-12-01 | 329.00 | 329.00 | 326.00 | 328.00 | 207,557 |
| 2022-11-30 | 325.00 | 331.00 | 325.00 | 329.00 | 231,621 |
| 2022-11-29 | 311.00 | 320.00 | 311.00 | 318.50 | 90,249 |
| 2022-11-28 | 309.00 | 309.00 | 306.00 | 310.00 | 94,534 |
| 2022-11-25 | 315.00 | 315.00 | 309.00 | 311.00 | 19,308 |
| 2022-11-24 | 310.00 | 310.00 | 310.00 | 310.00 | 25,862 |
| 2022-11-23 | 314.00 | 314.00 | 307.00 | 311.00 | 47,367 |
| 2022-11-22 | 307.00 | 309.00 | 305.00 | 309.00 | 39,267 |
| 2022-11-21 | 310.00 | 311.00 | 307.00 | 310.00 | 44,099 |
| 2022-11-18 | 308.00 | 311.00 | 308.00 | 311.00 | 60,862 |
| 2022-11-17 | 312.00 | 313.00 | 306.00 | 313.00 | 42,754 |
| 2022-11-16 | 314.00 | 314.00 | 310.00 | 311.50 | 59,392 |
| 2022-11-15 | 314.00 | 314.00 | 311.00 | 315.00 | 58,898 |
| 2022-11-14 | 306.00 | 309.00 | 306.00 | 308.00 | 23,889 |
| 2022-11-11 | 303.00 | 304.00 | 298.00 | 305.00 | 3,274,313 |
| 2022-11-10 | 293.00 | 297.00 | 292.00 | 297.00 | 196,326 |
| 2022-11-09 | 298.00 | 298.00 | 292.00 | 293.00 | 153,478 |
| 2022-11-08 | 300.00 | 300.00 | 298.00 | 299.00 | 25,861 |
| 2022-11-07 | 304.00 | 304.00 | 299.00 | 298.50 | 36,033 |
| 2022-11-04 | 298.00 | 300.00 | 297.00 | 298.50 | 194,420 |
| 2022-11-03 | 290.00 | 292.00 | 290.00 | 292.00 | 33,763 |
| 2022-11-02 | 294.00 | 294.00 | 292.00 | 292.00 | 118,668 |
| 2022-11-01 | 288.00 | 295.00 | 288.00 | 291.50 | 73,302 |
| 2022-10-31 | 282.00 | 284.00 | 281.00 | 281.00 | 64,863 |
| 2022-10-28 | 281.00 | 281.00 | 281.00 | 279.50 | 25,942 |
| 2022-10-27 | 290.00 | 293.00 | 285.00 | 285.50 | 26,457 |
| 2022-10-26 | 286.00 | 289.00 | 285.00 | 285.00 | 87,100 |
| 2022-10-25 | 285.00 | 290.00 | 285.00 | 283.50 | 43,250 |
| 2022-10-24 | 295.00 | 295.00 | 280.00 | 285.00 | 77,759 |
| 2022-10-21 | 300.00 | 300.00 | 299.00 | 299.00 | 146,720 |
| 2022-10-20 | 305.00 | 305.00 | 302.00 | 302.50 | 166,668 |
| 2022-10-19 | 305.00 | 305.00 | 304.00 | 304.00 | 19,863 |
| 2022-10-18 | 312.00 | 312.00 | 310.00 | 310.00 | 23,277 |
| 2022-10-17 | 314.00 | 314.00 | 311.00 | 311.00 | 18,921 |
| 2022-10-14 | 315.00 | 315.00 | 312.00 | 313.50 | 9,211 |
| 2022-10-13 | 314.00 | 319.00 | 310.00 | 310.00 | 112,024 |
| 2022-10-12 | 324.00 | 324.00 | 324.00 | 320.50 | 34,921 |
| 2022-10-11 | 324.00 | 324.00 | 315.00 | 315.00 | 18,394 |
| 2022-10-10 | 327.00 | 334.00 | 327.00 | 334.00 | 21,460 |
| 2022-10-07 | 332.00 | 332.00 | 328.00 | 328.00 | 59,897 |
| 2022-10-06 | 326.00 | 338.00 | 326.00 | 338.50 | 8,492 |
| 2022-10-05 | 331.00 | 332.00 | 320.00 | 320.00 | 32,891 |
| 2022-10-04 | 322.00 | 326.00 | 322.00 | 325.50 | 60,505 |
| 2022-10-03 | 314.00 | 318.00 | 314.00 | 318.00 | 18,751 |
| 2022-09-30 | 318.00 | 319.00 | 315.00 | 316.00 | 65,478 |
| 2022-09-29 | 327.00 | 327.00 | 318.00 | 320.00 | 74,437 |
| 2022-09-28 | 331.00 | 335.00 | 331.00 | 335.00 | 32,888 |
| 2022-09-27 | 340.00 | 340.00 | 338.00 | 340.00 | 195,943 |
| 2022-09-26 | 338.00 | 340.00 | 337.00 | 340.00 | 15,440 |
| 2022-09-23 | 331.00 | 335.00 | 329.00 | 329.00 | 72,440 |
| 2022-09-22 | 327.00 | 327.00 | 327.00 | 327.00 | 24,528 |
| 2022-09-21 | 336.00 | 336.00 | 333.50 | 333.50 | 16,434 |
| 2022-09-20 | 336.00 | 336.00 | 336.00 | 336.00 | 21,281 |
| 2022-09-19 | 336.00 | 336.00 | 336.00 | 336.00 | 0 |
| 2022-09-16 | 334.00 | 336.00 | 334.00 | 336.00 | 107,438 |
| 2022-09-15 | 335.00 | 336.00 | 335.00 | 334.00 | 40,187 |
| 2022-09-14 | 325.00 | 331.00 | 324.00 | 330.50 | 135,682 |
| 2022-09-13 | 325.00 | 325.00 | 325.00 | 325.00 | 19,495 |
| 2022-09-12 | 334.00 | 337.00 | 334.00 | 337.00 | 34,613 |
| 2022-09-09 | 330.00 | 331.00 | 330.00 | 331.00 | 50,998 |
| 2022-09-08 | 329.00 | 329.00 | 329.00 | 329.00 | 16,896 |
| 2022-09-07 | 332.00 | 336.00 | 332.00 | 335.50 | 38,621 |
| 2022-09-06 | 346.00 | 346.00 | 337.00 | 336.50 | 25,802 |
| 2022-09-05 | 338.00 | 340.00 | 338.00 | 340.50 | 40,980 |
| 2022-09-02 | 342.00 | 342.00 | 342.00 | 341.50 | 35,495 |
| 2022-09-01 | 333.00 | 345.00 | 333.00 | 340.00 | 54,525 |
| 2022-08-31 | 335.00 | 342.00 | 334.00 | 342.50 | 159,369 |
| 2022-08-30 | 330.00 | 330.00 | 329.00 | 329.00 | 76,226 |
| 2022-08-29 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2022-08-26 | 331.00 | 339.00 | 330.00 | 334.00 | 20,460 |
| 2022-08-25 | 331.00 | 339.00 | 331.00 | 330.50 | 9,687 |
| 2022-08-24 | 326.00 | 336.00 | 323.00 | 336.00 | 46,283 |
| 2022-08-23 | 331.00 | 331.00 | 322.00 | 322.00 | 94,921 |
| 2022-08-22 | 333.00 | 334.00 | 333.00 | 333.50 | 46,401 |
| 2022-08-19 | 333.00 | 336.00 | 333.00 | 336.00 | 107,043 |
| 2022-08-18 | 333.00 | 335.00 | 330.00 | 333.00 | 44,142 |
| 2022-08-17 | 335.00 | 340.00 | 335.00 | 332.00 | 72,689 |
| 2022-08-16 | 335.00 | 337.00 | 330.00 | 333.00 | 35,679 |
| 2022-08-15 | 327.00 | 333.00 | 327.00 | 333.00 | 141,421 |
| 2022-08-12 | 332.00 | 335.00 | 328.00 | 328.00 | 73,358 |
| 2022-08-11 | 331.00 | 337.00 | 331.00 | 334.00 | 48,520 |
| 2022-08-10 | 325.00 | 327.00 | 325.00 | 326.00 | 43,639 |
| 2022-08-09 | 331.00 | 341.00 | 328.00 | 329.00 | 76,885 |
| 2022-08-08 | 332.00 | 333.00 | 327.00 | 327.00 | 17,794 |
| 2022-08-05 | 336.00 | 339.00 | 330.00 | 330.00 | 56,296 |
| 2022-08-04 | 334.00 | 334.00 | 331.00 | 331.00 | 34,690 |
| 2022-08-03 | 327.00 | 329.00 | 327.00 | 329.00 | 77,210 |
| 2022-08-02 | 332.00 | 332.00 | 325.00 | 326.00 | 153,219 |
| 2022-08-01 | 336.00 | 336.00 | 332.00 | 331.50 | 51,529 |
| 2022-07-29 | 338.00 | 339.00 | 332.00 | 332.00 | 27,044 |
| 2022-07-28 | 339.00 | 339.00 | 336.00 | 339.50 | 85,947 |
| 2022-07-27 | 341.00 | 341.00 | 336.00 | 342.00 | 33,027 |
| 2022-07-26 | 345.00 | 346.00 | 340.00 | 342.00 | 44,349 |
| 2022-07-25 | 346.00 | 349.00 | 342.00 | 342.00 | 37,059 |
| 2022-07-22 | 345.00 | 345.00 | 343.00 | 343.00 | 59,173 |
| 2022-07-21 | 347.00 | 348.00 | 342.00 | 346.00 | 169,723 |
| 2022-07-20 | 345.00 | 348.00 | 343.00 | 348.00 | 118,024 |
| 2022-07-19 | 337.50 | 338.00 | 337.50 | 338.00 | 45,219 |
| 2022-07-18 | 340.00 | 344.00 | 338.00 | 337.50 | 44,362 |
| 2022-07-15 | 330.00 | 335.00 | 330.00 | 332.50 | 43,471 |
| 2022-07-14 | 331.00 | 332.00 | 330.00 | 332.50 | 21,457 |
| 2022-07-13 | 330.00 | 331.00 | 330.00 | 331.00 | 21,450 |
| 2022-07-12 | 333.00 | 333.00 | 330.00 | 333.00 | 63,099 |
| 2022-07-11 | 334.00 | 334.00 | 332.50 | 332.50 | 44,198 |
| 2022-07-08 | 340.00 | 340.00 | 334.00 | 334.00 | 42,536 |
| 2022-07-07 | 338.00 | 341.00 | 338.00 | 339.00 | 59,808 |
| 2022-07-06 | 333.00 | 335.00 | 333.00 | 335.00 | 19,031 |
| 2022-07-05 | 339.00 | 339.00 | 326.00 | 326.00 | 76,530 |
| 2022-07-04 | 341.00 | 341.00 | 341.00 | 336.00 | 20,239 |
| 2022-07-01 | 334.00 | 338.00 | 334.00 | 335.00 | 50,622 |
| 2022-06-30 | 330.00 | 332.00 | 329.00 | 330.00 | 75,373 |
| 2022-06-29 | 335.00 | 335.00 | 332.00 | 333.50 | 31,679 |
| 2022-06-28 | 335.00 | 339.00 | 335.00 | 335.50 | 87,175 |
| 2022-06-27 | 335.00 | 338.00 | 330.00 | 330.00 | 42,390 |
| 2022-06-24 | 334.00 | 334.00 | 324.00 | 329.00 | 111,491 |
| 2022-06-23 | 330.00 | 334.00 | 323.00 | 323.00 | 44,341 |
| 2022-06-22 | 321.00 | 327.00 | 321.00 | 325.00 | 47,225 |
| 2022-06-21 | 330.00 | 334.00 | 324.00 | 324.00 | 67,500 |
| 2022-06-20 | 329.00 | 329.00 | 329.00 | 329.00 | 31,851 |
| 2022-06-17 | 315.00 | 330.00 | 315.00 | 330.00 | 21,722 |
| 2022-06-16 | 325.00 | 325.00 | 320.00 | 318.50 | 29,248 |
| 2022-06-15 | 325.00 | 325.00 | 325.00 | 328.50 | 29,892 |
| 2022-06-14 | 325.00 | 328.00 | 325.00 | 328.00 | 11,964 |
| 2022-06-13 | 335.50 | 335.50 | 329.50 | 329.50 | 18,253 |
| 2022-06-10 | 330.00 | 330.00 | 330.00 | 335.50 | 26,261 |
| 2022-06-09 | 342.00 | 344.00 | 336.00 | 340.00 | 86,276 |
| 2022-06-08 | 338.00 | 338.00 | 338.00 | 338.00 | 27,465 |
| 2022-06-07 | 334.00 | 334.00 | 329.00 | 329.00 | 65,165 |
| 2022-06-06 | 340.00 | 340.00 | 334.00 | 335.50 | 26,467 |
| 2022-06-03 | 329.00 | 329.00 | 329.00 | 329.00 | 0 |
| 2022-06-02 | 329.00 | 329.00 | 329.00 | 329.00 | 0 |
| 2022-06-01 | 329.00 | 329.00 | 329.00 | 329.00 | 101,412 |
| 2022-05-31 | 329.00 | 330.00 | 329.00 | 330.00 | 160,247 |
| 2022-05-30 | 323.00 | 332.00 | 323.00 | 324.00 | 73,603 |
| 2022-05-27 | 320.00 | 320.00 | 320.00 | 320.00 | 42,388 |
| 2022-05-26 | 328.00 | 328.00 | 316.00 | 317.00 | 23,544 |
| 2022-05-25 | 315.00 | 327.00 | 315.00 | 327.00 | 9,532 |
| 2022-05-24 | 319.00 | 319.00 | 311.00 | 311.00 | 90,486 |
| 2022-05-23 | 325.00 | 325.00 | 321.00 | 324.00 | 11,996 |
| 2022-05-20 | 325.00 | 325.00 | 320.00 | 321.00 | 50,772 |
| 2022-05-19 | 329.00 | 329.00 | 324.50 | 324.50 | 37,558 |
| 2022-05-18 | 320.00 | 329.00 | 320.00 | 329.00 | 82,712 |
| 2022-05-17 | 319.00 | 321.00 | 318.00 | 322.50 | 51,307 |
| 2022-05-16 | 318.00 | 318.00 | 316.00 | 320.50 | 12,978 |
| 2022-05-13 | 317.00 | 317.00 | 314.00 | 319.00 | 111,813 |
| 2022-05-12 | 320.00 | 320.00 | 311.00 | 312.00 | 61,509 |
| 2022-05-11 | 325.00 | 325.00 | 320.00 | 320.00 | 44,530 |
| 2022-05-10 | 324.00 | 325.00 | 324.00 | 325.00 | 100,065 |
| 2022-05-09 | 321.00 | 321.00 | 320.00 | 324.00 | 35,022 |
| 2022-05-06 | 329.00 | 329.00 | 324.00 | 324.00 | 28,324 |
| 2022-05-05 | 340.00 | 340.00 | 335.00 | 336.00 | 28,479 |
| 2022-05-04 | 340.00 | 340.00 | 340.00 | 340.00 | 11,903 |
| 2022-05-03 | 332.50 | 334.00 | 332.50 | 334.00 | 257,080 |
| 2022-05-02 | 332.50 | 332.50 | 332.50 | 332.50 | 0 |
| 2022-04-29 | 326.00 | 326.00 | 326.00 | 332.50 | 15,022 |
| 2022-04-28 | 324.00 | 328.00 | 324.00 | 328.00 | 49,547 |
| 2022-04-27 | 315.00 | 325.00 | 315.00 | 318.50 | 22,638 |
| 2022-04-26 | 323.00 | 323.00 | 318.00 | 319.00 | 114,501 |
| 2022-04-25 | 317.00 | 317.00 | 312.00 | 315.00 | 38,253 |
| 2022-04-22 | 320.00 | 323.00 | 319.00 | 322.00 | 161,564 |
| 2022-04-21 | 328.00 | 328.00 | 323.00 | 323.00 | 20,651 |
| 2022-04-20 | 326.00 | 326.00 | 326.00 | 327.50 | 12,094 |
| 2022-04-19 | 330.00 | 330.00 | 330.00 | 331.50 | 53,445 |
| 2022-04-18 | 337.00 | 337.00 | 337.00 | 337.00 | 0 |
| 2022-04-15 | 337.00 | 337.00 | 337.00 | 337.00 | 0 |
| 2022-04-14 | 339.00 | 339.00 | 337.00 | 337.00 | 62,180 |
| 2022-04-13 | 339.00 | 339.00 | 339.00 | 339.00 | 47,558 |
| 2022-04-12 | 323.00 | 334.50 | 323.00 | 334.50 | 26,527 |
| 2022-04-11 | 324.00 | 324.00 | 323.00 | 323.00 | 61,918 |
| 2022-04-08 | 332.00 | 336.00 | 332.00 | 336.00 | 41,775 |
| 2022-04-07 | 333.00 | 333.00 | 332.00 | 332.00 | 239,583 |
| 2022-04-06 | 344.00 | 344.00 | 342.00 | 342.00 | 102,648 |
| 2022-04-05 | 345.00 | 345.00 | 344.00 | 344.00 | 54,529 |
| 2022-04-04 | 353.00 | 353.00 | 352.00 | 349.00 | 131,852 |
| 2022-04-01 | 345.00 | 345.00 | 345.00 | 343.50 | 77,257 |
| 2022-03-31 | 350.00 | 350.00 | 350.00 | 350.00 | 107,875 |
| 2022-03-30 | 355.00 | 355.00 | 346.00 | 348.50 | 54,039 |
| 2022-03-29 | 346.00 | 347.00 | 345.00 | 346.50 | 71,085 |
| 2022-03-28 | 334.00 | 340.00 | 333.00 | 340.00 | 39,860 |
| 2022-03-25 | 345.00 | 345.00 | 332.00 | 340.00 | 52,589 |
| 2022-03-24 | 342.50 | 344.00 | 342.50 | 344.00 | 27,418 |
| 2022-03-23 | 341.00 | 349.00 | 341.00 | 342.50 | 28,932 |
| 2022-03-22 | 340.00 | 347.00 | 340.00 | 340.50 | 79,884 |
| 2022-03-21 | 337.00 | 344.00 | 337.00 | 344.00 | 61,910 |
| 2022-03-18 | 336.00 | 344.00 | 336.00 | 344.00 | 33,350 |
| 2022-03-17 | 325.00 | 331.00 | 325.00 | 334.00 | 405,268 |
| 2022-03-16 | 327.00 | 327.00 | 323.00 | 323.00 | 46,885 |
| 2022-03-15 | 312.00 | 318.00 | 310.00 | 315.50 | 87,459 |
| 2022-03-14 | 320.00 | 320.00 | 318.00 | 318.50 | 82,418 |
| 2022-03-11 | 329.00 | 335.00 | 321.00 | 326.50 | 115,977 |
| 2022-03-10 | 330.00 | 330.00 | 322.00 | 320.00 | 18,536 |
| 2022-03-09 | 325.00 | 328.00 | 319.00 | 321.00 | 15,949 |
| 2022-03-08 | 320.00 | 320.00 | 320.00 | 313.00 | 28,090 |
| 2022-03-07 | 321.00 | 321.00 | 312.00 | 312.00 | 72,988 |
| 2022-03-04 | 335.00 | 336.00 | 325.00 | 325.00 | 33,736 |
| 2022-03-03 | 339.00 | 339.00 | 330.00 | 331.50 | 38,559 |
| 2022-03-02 | 341.00 | 345.00 | 341.00 | 345.00 | 35,299 |
| 2022-03-01 | 342.00 | 344.00 | 342.00 | 344.00 | 80,943 |
| 2022-02-28 | 342.00 | 342.00 | 335.00 | 341.50 | 59,698 |
| 2022-02-25 | 339.00 | 340.00 | 338.00 | 340.00 | 41,020 |
| 2022-02-24 | 331.00 | 331.00 | 331.00 | 335.50 | 12,709 |
| 2022-02-23 | 344.00 | 346.00 | 344.00 | 345.00 | 29,101 |
| 2022-02-22 | 344.00 | 344.00 | 339.00 | 339.00 | 53,243 |
| 2022-02-21 | 349.00 | 349.00 | 349.00 | 349.00 | 23,296 |
| 2022-02-18 | 349.00 | 352.00 | 349.00 | 350.00 | 43,866 |
| 2022-02-17 | 353.00 | 353.00 | 352.00 | 352.00 | 65,647 |
| 2022-02-16 | 353.00 | 353.00 | 353.00 | 354.00 | 60,973 |
| 2022-02-15 | 354.00 | 355.00 | 351.00 | 355.50 | 48,483 |
| 2022-02-14 | 352.00 | 353.00 | 350.00 | 351.00 | 42,410 |
| 2022-02-11 | 358.00 | 360.00 | 358.00 | 360.00 | 70,395 |
| 2022-02-10 | 361.00 | 361.00 | 360.00 | 360.00 | 62,305 |
| 2022-02-09 | 357.00 | 362.00 | 357.00 | 360.00 | 25,785 |
| 2022-02-08 | 354.00 | 354.00 | 354.00 | 353.00 | 28,888 |
| 2022-02-07 | 352.00 | 353.00 | 351.00 | 353.00 | 61,638 |
| 2022-02-04 | 351.00 | 355.00 | 350.00 | 352.50 | 70,079 |
| 2022-02-03 | 350.00 | 350.00 | 349.00 | 349.00 | 41,618 |
| 2022-02-02 | 355.00 | 356.00 | 355.00 | 350.00 | 25,286 |
| 2022-02-01 | 354.00 | 354.00 | 349.00 | 349.00 | 114,770 |
| 2022-01-31 | 343.00 | 349.00 | 343.00 | 349.50 | 48,982 |
| 2022-01-28 | 353.00 | 353.00 | 338.00 | 338.00 | 29,932 |
| 2022-01-27 | 345.00 | 353.00 | 340.00 | 353.00 | 32,623 |
| 2022-01-26 | 351.00 | 351.00 | 351.00 | 353.00 | 53,061 |
| 2022-01-25 | 350.00 | 350.00 | 348.00 | 348.00 | 79,026 |
| 2022-01-24 | 355.00 | 356.00 | 346.00 | 354.00 | 87,103 |
| 2022-01-21 | 364.00 | 364.00 | 361.00 | 361.00 | 17,875 |
| 2022-01-20 | 361.00 | 366.00 | 361.00 | 364.00 | 171,487 |
| 2022-01-19 | 367.00 | 367.00 | 367.00 | 362.00 | 14,268 |
| 2022-01-18 | 371.00 | 371.00 | 366.00 | 365.00 | 76,479 |
| 2022-01-17 | 368.00 | 368.00 | 368.00 | 364.50 | 58,322 |
| 2022-01-14 | 364.00 | 364.00 | 360.00 | 360.00 | 25,823 |
| 2022-01-13 | 360.00 | 367.00 | 360.00 | 366.00 | 129,047 |
| 2022-01-12 | 366.00 | 367.00 | 365.00 | 367.00 | 111,881 |
| 2022-01-11 | 352.00 | 360.00 | 352.00 | 360.00 | 40,906 |
| 2022-01-10 | 356.00 | 357.00 | 349.00 | 349.00 | 87,378 |
| 2022-01-07 | 352.00 | 352.00 | 350.00 | 352.50 | 36,478 |
| 2022-01-06 | 349.00 | 352.00 | 349.00 | 350.00 | 84,318 |
| 2022-01-05 | 358.00 | 358.00 | 348.00 | 348.00 | 27,531 |
| 2022-01-04 | 357.00 | 358.00 | 357.00 | 354.50 | 42,442 |
| 2022-01-03 | 353.00 | 353.00 | 353.00 | 353.00 | 0 |
| 2021-12-31 | 353.00 | 356.00 | 349.00 | 353.00 | 35,161 |
| 2021-12-30 | 351.50 | 352.50 | 351.50 | 352.50 | 11,465 |
| 2021-12-29 | 351.50 | 351.50 | 351.50 | 351.50 | 30,288 |
| 2021-12-28 | 351.50 | 351.50 | 351.50 | 351.50 | 0 |
| 2021-12-27 | 351.50 | 351.50 | 351.50 | 351.50 | 0 |
| 2021-12-24 | 352.00 | 352.00 | 351.50 | 351.50 | 12,742 |
| 2021-12-23 | 352.00 | 352.00 | 352.00 | 352.00 | 12,733 |
| 2021-12-22 | 354.00 | 354.00 | 351.00 | 352.00 | 45,702 |
| 2021-12-21 | 355.00 | 355.00 | 352.00 | 352.00 | 113,624 |
| 2021-12-20 | 344.00 | 348.00 | 343.00 | 346.50 | 102,698 |
| 2021-12-17 | 354.00 | 354.00 | 348.00 | 348.00 | 91,621 |
| 2021-12-16 | 359.50 | 359.50 | 357.00 | 357.00 | 236,336 |
| 2021-12-15 | 361.00 | 361.00 | 359.50 | 359.50 | 68,584 |
| 2021-12-14 | 356.00 | 358.00 | 356.00 | 361.00 | 89,631 |
| 2021-12-13 | 360.00 | 361.00 | 358.00 | 361.00 | 47,973 |
| 2021-12-10 | 366.00 | 366.00 | 366.00 | 366.00 | 15,868 |
| 2021-12-09 | 356.00 | 356.00 | 356.00 | 356.00 | 14,502 |
| 2021-12-08 | 359.00 | 362.50 | 359.00 | 362.50 | 63,228 |
| 2021-12-07 | 361.00 | 362.00 | 361.00 | 359.00 | 60,866 |
| 2021-12-06 | 351.00 | 351.00 | 350.00 | 351.00 | 41,570 |
| 2021-12-03 | 360.00 | 361.00 | 355.00 | 352.00 | 46,321 |
| 2021-12-02 | 359.00 | 359.00 | 353.00 | 356.00 | 24,331 |
| 2021-12-01 | 351.00 | 355.00 | 351.00 | 357.00 | 91,778 |
| 2021-11-30 | 343.00 | 352.00 | 343.00 | 349.00 | 68,275 |
| 2021-11-29 | 358.00 | 358.00 | 358.00 | 358.00 | 56,268 |
| 2021-11-26 | 351.00 | 353.00 | 350.00 | 353.00 | 106,575 |
| 2021-11-25 | 360.00 | 361.00 | 360.00 | 361.00 | 36,150 |
| 2021-11-24 | 365.00 | 365.00 | 359.00 | 360.00 | 67,961 |
| 2021-11-23 | 359.00 | 362.00 | 359.00 | 359.00 | 68,246 |
| 2021-11-22 | 359.00 | 360.00 | 359.00 | 360.50 | 79,945 |
| 2021-11-19 | 358.00 | 358.00 | 350.00 | 360.00 | 70,042 |
| 2021-11-18 | 361.00 | 361.00 | 357.00 | 357.00 | 27,568 |
| 2021-11-17 | 364.00 | 364.00 | 362.00 | 362.50 | 109,922 |
| 2021-11-16 | 363.50 | 363.50 | 363.50 | 363.50 | 30,113 |
| 2021-11-15 | 362.00 | 363.50 | 362.00 | 363.50 | 20,999 |
| 2021-11-12 | 364.00 | 364.00 | 364.00 | 362.00 | 27,729 |
| 2021-11-11 | 361.00 | 362.00 | 356.00 | 362.50 | 181,351 |
| 2021-11-10 | 363.00 | 363.00 | 362.00 | 361.00 | 16,382 |
| 2021-11-09 | 363.00 | 363.00 | 362.00 | 361.00 | 130,489 |
| 2021-11-08 | 363.00 | 364.00 | 363.00 | 362.00 | 40,200 |
| 2021-11-05 | 359.00 | 361.00 | 358.00 | 358.00 | 77,814 |
| 2021-11-04 | 363.00 | 365.00 | 363.00 | 361.50 | 48,397 |
| 2021-11-03 | 367.00 | 367.00 | 367.00 | 366.00 | 105,352 |
| 2021-11-02 | 369.00 | 369.00 | 369.00 | 368.00 | 41,300 |
| 2021-11-01 | 367.00 | 367.50 | 367.00 | 367.50 | 42,739 |
| 2021-10-29 | 369.00 | 369.00 | 369.00 | 367.00 | 53,470 |
| 2021-10-28 | 374.00 | 374.00 | 370.00 | 367.50 | 56,100 |
| 2021-10-27 | 365.00 | 365.00 | 365.00 | 370.50 | 28,179 |
| 2021-10-26 | 372.00 | 372.00 | 372.00 | 372.00 | 29,613 |
| 2021-10-25 | 374.00 | 375.00 | 374.00 | 370.50 | 48,374 |
| 2021-10-22 | 371.00 | 374.00 | 370.00 | 370.00 | 148,454 |