Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-05-24 | 55.00 | 59.80 | 52.40 | 59.80 | 1,157,844 |
| 2023-05-23 | 68.00 | 70.20 | 54.20 | 56.20 | 1,196,237 |
| 2023-05-22 | 57.40 | 67.40 | 54.00 | 65.40 | 2,288,336 |
| 2023-05-19 | 53.80 | 71.40 | 53.80 | 57.00 | 1,841,327 |
| 2023-05-18 | 50.20 | 53.80 | 50.00 | 53.90 | 1,713,746 |
| 2023-05-17 | 52.00 | 52.00 | 48.00 | 50.00 | 3,862,230 |
| 2023-05-16 | 49.10 | 52.60 | 47.40 | 49.40 | 2,393,755 |
| 2023-05-15 | 52.00 | 52.80 | 48.00 | 50.20 | 1,249,805 |
| 2023-05-12 | 55.00 | 55.00 | 48.00 | 52.00 | 1,911,487 |
| 2023-05-11 | 44.00 | 59.80 | 44.00 | 56.00 | 4,040,976 |
| 2023-05-10 | 44.00 | 45.80 | 42.50 | 45.50 | 3,298,812 |
| 2023-05-09 | 47.00 | 50.60 | 42.90 | 46.20 | 899,765 |
| 2023-05-08 | 45.00 | 45.00 | 45.00 | 45.00 | 0 |
| 2023-05-05 | 54.20 | 54.20 | 42.00 | 45.00 | 1,914,565 |
| 2023-05-04 | 52.80 | 56.80 | 49.00 | 53.00 | 2,073,603 |
| 2023-05-03 | 55.00 | 60.40 | 50.00 | 50.60 | 1,757,489 |
| 2023-05-02 | 70.00 | 70.00 | 55.00 | 55.00 | 1,422,388 |
| 2023-05-01 | 70.00 | 70.00 | 70.00 | 70.00 | 0 |
| 2023-04-28 | 67.00 | 75.00 | 63.00 | 70.00 | 3,226,045 |
| 2023-04-27 | 61.00 | 66.20 | 53.60 | 63.00 | 2,493,187 |
| 2023-04-26 | 75.80 | 85.00 | 58.20 | 62.00 | 2,508,320 |
| 2023-04-25 | 39.00 | 75.00 | 36.90 | 73.20 | 7,859,356 |
| 2023-04-24 | 66.60 | 66.60 | 29.50 | 34.50 | 13,609,637 |
| 2023-04-21 | 190.00 | 190.00 | 50.00 | 68.00 | 3,174,348 |
| 2023-04-20 | 310.00 | 310.00 | 310.00 | 310.00 | 23,825 |
| 2023-04-19 | 310.00 | 310.00 | 310.00 | 310.00 | 16,650 |
| 2023-04-18 | 322.00 | 322.00 | 317.00 | 319.00 | 11,013 |
| 2023-04-17 | 324.00 | 324.00 | 317.00 | 317.00 | 4,698 |
| 2023-04-14 | 318.00 | 319.00 | 318.00 | 319.00 | 20,711 |
| 2023-04-13 | 318.00 | 320.00 | 318.00 | 318.00 | 70,550 |
| 2023-04-12 | 321.00 | 321.00 | 317.00 | 317.00 | 63,418 |
| 2023-04-11 | 311.00 | 323.00 | 308.00 | 317.00 | 33,472 |
| 2023-04-10 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2023-04-07 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2023-04-06 | 305.00 | 305.00 | 305.00 | 310.00 | 2,936 |
| 2023-04-05 | 305.00 | 310.00 | 305.00 | 311.50 | 91,914 |
| 2023-04-04 | 311.00 | 315.00 | 305.00 | 305.00 | 49,513 |
| 2023-04-03 | 325.00 | 326.00 | 308.00 | 315.00 | 32,775 |
| 2023-03-31 | 326.00 | 326.00 | 326.00 | 326.00 | 35,223 |
| 2023-03-30 | 333.00 | 333.00 | 318.00 | 327.00 | 272,465 |
| 2023-03-29 | 347.00 | 347.00 | 341.00 | 341.00 | 15,654 |
| 2023-03-28 | 343.00 | 346.00 | 343.00 | 346.00 | 2,371 |
| 2023-03-27 | 349.00 | 349.00 | 343.00 | 343.00 | 8,172 |
| 2023-03-24 | 359.00 | 359.00 | 344.00 | 344.00 | 8,192 |
| 2023-03-23 | 349.00 | 356.00 | 349.00 | 352.00 | 5,491 |
| 2023-03-22 | 356.00 | 356.00 | 355.00 | 351.50 | 3,744 |
| 2023-03-21 | 355.00 | 355.00 | 346.00 | 353.50 | 12,112 |
| 2023-03-20 | 355.50 | 355.50 | 353.00 | 353.00 | 6,449 |
| 2023-03-17 | 353.50 | 355.50 | 353.50 | 355.50 | 3,709 |
| 2023-03-16 | 359.00 | 359.00 | 353.50 | 353.50 | 248,950 |
| 2023-03-15 | 351.00 | 367.00 | 351.00 | 359.00 | 28,884 |
| 2023-03-14 | 350.00 | 351.00 | 350.00 | 349.50 | 5,800 |
| 2023-03-13 | 351.00 | 351.00 | 336.00 | 345.00 | 24,639 |
| 2023-03-10 | 353.00 | 360.00 | 345.00 | 355.00 | 6,808 |
| 2023-03-09 | 365.00 | 373.00 | 342.00 | 355.00 | 28,628 |
| 2023-03-08 | 365.00 | 366.00 | 365.00 | 365.00 | 4,339 |
| 2023-03-07 | 358.00 | 371.00 | 358.00 | 371.00 | 5,383 |
| 2023-03-06 | 374.00 | 380.00 | 358.00 | 358.00 | 30,282 |
| 2023-03-03 | 372.00 | 376.00 | 372.00 | 379.50 | 18,999 |
| 2023-03-02 | 360.00 | 362.00 | 360.00 | 366.00 | 23,689 |
| 2023-03-01 | 355.00 | 365.00 | 348.00 | 356.00 | 64,257 |
| 2023-02-28 | 360.00 | 360.00 | 360.00 | 363.50 | 5,740 |
| 2023-02-27 | 354.00 | 363.00 | 350.00 | 364.00 | 16,475 |
| 2023-02-24 | 342.00 | 365.00 | 330.00 | 356.00 | 79,223 |
| 2023-02-23 | 381.00 | 381.00 | 343.00 | 350.00 | 142,065 |
| 2023-02-22 | 400.00 | 400.00 | 384.00 | 387.00 | 71,095 |
| 2023-02-21 | 402.00 | 410.00 | 400.00 | 410.00 | 19,368 |
| 2023-02-20 | 401.00 | 406.00 | 401.00 | 406.00 | 17,109 |
| 2023-02-17 | 406.00 | 409.00 | 400.00 | 401.00 | 34,404 |
| 2023-02-16 | 419.00 | 420.00 | 410.00 | 415.00 | 20,037 |
| 2023-02-15 | 415.00 | 415.00 | 405.00 | 412.00 | 8,049 |
| 2023-02-14 | 415.00 | 426.00 | 399.00 | 420.00 | 74,151 |
| 2023-02-13 | 401.00 | 408.00 | 401.00 | 412.00 | 15,873 |
| 2023-02-10 | 418.00 | 419.00 | 400.00 | 410.00 | 32,087 |
| 2023-02-09 | 430.00 | 430.00 | 418.00 | 418.00 | 7,236 |
| 2023-02-08 | 415.00 | 426.00 | 415.00 | 420.00 | 24,391 |
| 2023-02-07 | 382.00 | 404.00 | 382.00 | 413.50 | 56,451 |
| 2023-02-06 | 400.00 | 400.00 | 370.00 | 386.50 | 101,255 |
| 2023-02-03 | 400.00 | 404.00 | 397.00 | 404.00 | 56,783 |
| 2023-02-02 | 418.00 | 429.00 | 404.00 | 413.00 | 33,315 |
| 2023-02-01 | 419.00 | 419.00 | 404.00 | 409.50 | 23,570 |
| 2023-01-31 | 417.00 | 435.00 | 417.00 | 426.00 | 17,416 |
| 2023-01-30 | 413.00 | 413.00 | 413.00 | 426.00 | 12,339 |
| 2023-01-27 | 416.00 | 426.00 | 416.00 | 426.00 | 2,264 |
| 2023-01-26 | 418.00 | 422.00 | 410.00 | 416.00 | 12,889 |
| 2023-01-25 | 435.00 | 435.00 | 415.00 | 415.00 | 13,582 |
| 2023-01-24 | 440.00 | 440.00 | 430.00 | 429.50 | 48,823 |
| 2023-01-23 | 430.00 | 432.00 | 430.00 | 430.00 | 18,286 |
| 2023-01-20 | 429.50 | 432.00 | 429.50 | 432.00 | 17,912 |
| 2023-01-19 | 416.00 | 429.50 | 416.00 | 429.50 | 4,790 |
| 2023-01-18 | 424.00 | 424.00 | 416.00 | 416.00 | 9,423 |
| 2023-01-17 | 424.00 | 430.00 | 420.00 | 430.00 | 13,851 |
| 2023-01-16 | 434.00 | 434.00 | 407.00 | 407.00 | 27,954 |
| 2023-01-13 | 438.00 | 443.00 | 438.00 | 438.50 | 32,391 |
| 2023-01-12 | 430.00 | 430.00 | 425.00 | 428.50 | 31,084 |
| 2023-01-11 | 420.00 | 421.00 | 412.00 | 419.00 | 5,482 |
| 2023-01-10 | 413.00 | 413.00 | 412.00 | 413.50 | 8,760 |
| 2023-01-09 | 412.00 | 420.00 | 409.00 | 410.00 | 17,211 |
| 2023-01-06 | 398.00 | 406.00 | 398.00 | 400.00 | 11,097 |
| 2023-01-05 | 398.00 | 404.00 | 396.00 | 404.00 | 63,451 |
| 2023-01-04 | 404.00 | 404.00 | 404.00 | 405.00 | 11,787 |
| 2023-01-03 | 400.00 | 410.00 | 398.00 | 403.50 | 26,661 |
| 2023-01-02 | 402.00 | 402.00 | 402.00 | 402.00 | 0 |
| 2022-12-30 | 400.00 | 410.00 | 391.00 | 402.00 | 36,931 |
| 2022-12-29 | 425.00 | 425.00 | 425.00 | 425.00 | 6,863 |
| 2022-12-28 | 425.00 | 425.00 | 424.00 | 425.00 | 8,434 |
| 2022-12-27 | 425.00 | 425.00 | 425.00 | 425.00 | 0 |
| 2022-12-26 | 425.00 | 425.00 | 425.00 | 425.00 | 0 |
| 2022-12-23 | 420.00 | 425.00 | 415.00 | 425.00 | 10,065 |
| 2022-12-22 | 420.00 | 424.00 | 418.00 | 420.00 | 211,797 |
| 2022-12-21 | 415.00 | 423.00 | 415.00 | 420.00 | 20,041 |
| 2022-12-20 | 422.00 | 422.00 | 418.00 | 418.00 | 4,733 |
| 2022-12-19 | 435.00 | 437.00 | 407.00 | 422.00 | 97,055 |
| 2022-12-16 | 430.00 | 430.00 | 426.00 | 427.00 | 34,915 |
| 2022-12-15 | 415.00 | 430.00 | 415.00 | 424.50 | 56,419 |
| 2022-12-14 | 426.00 | 426.00 | 405.00 | 405.00 | 125,214 |
| 2022-12-13 | 436.00 | 440.00 | 427.00 | 427.00 | 18,851 |
| 2022-12-12 | 433.00 | 433.00 | 425.00 | 425.00 | 97,351 |
| 2022-12-09 | 443.00 | 443.00 | 430.00 | 429.50 | 61,572 |
| 2022-12-08 | 452.00 | 459.00 | 450.00 | 447.00 | 25,087 |
| 2022-12-07 | 469.00 | 469.00 | 452.00 | 452.00 | 47,611 |
| 2022-12-06 | 465.00 | 479.00 | 465.00 | 469.50 | 11,388 |
| 2022-12-05 | 469.00 | 474.00 | 467.00 | 469.50 | 37,555 |
| 2022-12-02 | 475.00 | 475.00 | 468.00 | 473.00 | 36,137 |
| 2022-12-01 | 479.00 | 480.00 | 468.00 | 474.00 | 31,830 |
| 2022-11-30 | 469.00 | 473.00 | 469.00 | 470.50 | 57,571 |
| 2022-11-29 | 490.00 | 490.00 | 470.00 | 472.00 | 143,784 |
| 2022-11-28 | 477.00 | 477.00 | 475.00 | 475.00 | 1,533 |
| 2022-11-25 | 465.00 | 465.00 | 465.00 | 477.00 | 5,546 |
| 2022-11-24 | 465.00 | 465.00 | 465.00 | 465.00 | 3,771 |
| 2022-11-23 | 469.00 | 479.00 | 468.00 | 472.00 | 32,671 |
| 2022-11-22 | 468.00 | 470.00 | 466.00 | 466.00 | 23,424 |
| 2022-11-21 | 486.00 | 486.00 | 466.00 | 466.00 | 17,404 |
| 2022-11-18 | 465.00 | 490.00 | 465.00 | 490.00 | 12,839 |
| 2022-11-17 | 488.00 | 488.00 | 464.00 | 473.50 | 3,903 |
| 2022-11-16 | 470.00 | 474.00 | 470.00 | 474.00 | 111,918 |
| 2022-11-15 | 490.00 | 490.00 | 470.00 | 470.00 | 23,932 |
| 2022-11-14 | 480.00 | 495.00 | 478.00 | 490.00 | 62,191 |
| 2022-11-11 | 470.00 | 480.00 | 465.00 | 478.50 | 66,035 |
| 2022-11-10 | 467.00 | 480.00 | 467.00 | 480.00 | 22,107 |
| 2022-11-09 | 467.00 | 468.00 | 466.00 | 472.50 | 11,608 |
| 2022-11-08 | 470.00 | 480.00 | 470.00 | 476.00 | 21,656 |
| 2022-11-07 | 465.00 | 479.00 | 465.00 | 479.00 | 18,055 |
| 2022-11-04 | 463.00 | 480.00 | 463.00 | 472.00 | 18,880 |
| 2022-11-03 | 461.00 | 467.00 | 461.00 | 467.00 | 20,356 |
| 2022-11-02 | 461.00 | 461.00 | 461.00 | 466.50 | 894 |
| 2022-11-01 | 464.00 | 464.00 | 460.00 | 466.00 | 6,526 |
| 2022-10-31 | 470.00 | 472.00 | 462.00 | 472.00 | 16,515 |
| 2022-10-28 | 465.00 | 468.00 | 462.00 | 466.00 | 3,022 |
| 2022-10-27 | 460.00 | 463.00 | 460.00 | 458.50 | 5,013 |
| 2022-10-26 | 450.00 | 450.00 | 450.00 | 455.00 | 373 |
| 2022-10-25 | 450.00 | 450.00 | 450.00 | 455.00 | 4,474 |
| 2022-10-24 | 452.00 | 453.00 | 452.00 | 453.00 | 4,839 |
| 2022-10-21 | 452.50 | 452.50 | 452.00 | 452.00 | 5,427 |
| 2022-10-20 | 452.00 | 452.50 | 452.00 | 452.50 | 480 |
| 2022-10-19 | 455.00 | 455.00 | 455.00 | 452.00 | 8,299 |
| 2022-10-18 | 460.00 | 460.00 | 460.00 | 460.00 | 1,160 |
| 2022-10-17 | 459.00 | 459.00 | 444.00 | 444.00 | 4,206 |
| 2022-10-14 | 460.00 | 460.00 | 453.00 | 453.00 | 658 |
| 2022-10-13 | 444.00 | 460.00 | 444.00 | 460.00 | 2,528 |
| 2022-10-12 | 452.00 | 452.00 | 451.00 | 451.00 | 4,951 |
| 2022-10-11 | 476.00 | 476.00 | 448.00 | 452.00 | 22,858 |
| 2022-10-10 | 476.00 | 476.00 | 476.00 | 483.00 | 3,626 |
| 2022-10-07 | 490.00 | 490.00 | 490.00 | 490.00 | 3,220 |
| 2022-10-06 | 490.00 | 490.00 | 490.00 | 482.50 | 1,131 |
| 2022-10-05 | 480.00 | 490.00 | 474.00 | 474.00 | 17,352 |
| 2022-10-04 | 470.00 | 480.00 | 470.00 | 480.00 | 2,438 |
| 2022-10-03 | 469.50 | 469.50 | 469.50 | 469.50 | 2,952 |
| 2022-09-30 | 469.50 | 469.50 | 469.50 | 469.50 | 1,445 |
| 2022-09-29 | 471.50 | 471.50 | 469.50 | 469.50 | 2,817 |
| 2022-09-28 | 480.00 | 480.00 | 470.00 | 471.50 | 12,180 |
| 2022-09-27 | 489.00 | 489.00 | 478.00 | 484.50 | 8,443 |
| 2022-09-26 | 478.00 | 490.00 | 472.00 | 490.00 | 18,231 |
| 2022-09-23 | 488.00 | 492.00 | 482.00 | 482.00 | 10,400 |
| 2022-09-22 | 490.00 | 500.00 | 478.00 | 494.00 | 21,373 |
| 2022-09-21 | 490.00 | 490.00 | 490.00 | 484.50 | 6,613 |
| 2022-09-20 | 476.00 | 484.00 | 476.00 | 483.50 | 15,063 |
| 2022-09-19 | 482.50 | 482.50 | 482.50 | 482.50 | 0 |
| 2022-09-16 | 489.00 | 489.00 | 489.00 | 482.50 | 8,602 |
| 2022-09-15 | 475.00 | 498.00 | 466.00 | 480.50 | 10,576 |
| 2022-09-14 | 490.00 | 490.00 | 480.00 | 490.00 | 13,447 |
| 2022-09-13 | 490.00 | 498.00 | 468.00 | 468.00 | 17,192 |
| 2022-09-12 | 466.00 | 480.00 | 466.00 | 478.00 | 25,806 |
| 2022-09-09 | 463.00 | 479.00 | 462.00 | 470.00 | 12,234 |
| 2022-09-08 | 485.00 | 490.00 | 464.00 | 470.50 | 86,606 |
| 2022-09-07 | 452.00 | 488.00 | 452.00 | 474.00 | 58,706 |
| 2022-09-06 | 434.00 | 450.00 | 434.00 | 446.00 | 3,498 |
| 2022-09-05 | 429.00 | 435.00 | 424.00 | 424.00 | 15,771 |
| 2022-09-02 | 413.00 | 415.00 | 413.00 | 418.50 | 22,176 |
| 2022-09-01 | 415.00 | 415.00 | 414.50 | 414.50 | 980 |
| 2022-08-31 | 415.00 | 415.00 | 415.00 | 415.00 | 1,726 |
| 2022-08-30 | 420.00 | 420.00 | 412.00 | 415.50 | 2,520 |
| 2022-08-29 | 415.50 | 415.50 | 415.50 | 415.50 | 0 |
| 2022-08-26 | 420.00 | 420.00 | 420.00 | 415.50 | 2,820 |
| 2022-08-25 | 414.00 | 414.00 | 412.00 | 415.00 | 5,675 |
| 2022-08-24 | 415.50 | 417.00 | 415.50 | 417.00 | 2,387 |
| 2022-08-23 | 412.00 | 419.00 | 410.00 | 415.50 | 9,884 |
| 2022-08-22 | 410.00 | 410.00 | 410.00 | 415.50 | 4,368 |
| 2022-08-19 | 415.00 | 415.00 | 414.00 | 414.00 | 1,056 |
| 2022-08-18 | 413.00 | 415.00 | 413.00 | 415.00 | 3,890 |
| 2022-08-17 | 425.00 | 425.00 | 415.00 | 413.00 | 13,803 |
| 2022-08-16 | 431.00 | 431.00 | 430.00 | 433.50 | 7,456 |
| 2022-08-15 | 431.00 | 431.00 | 431.00 | 442.50 | 6,931 |
| 2022-08-12 | 439.00 | 442.00 | 428.00 | 435.00 | 16,079 |
| 2022-08-11 | 425.00 | 425.00 | 418.00 | 430.00 | 19,135 |
| 2022-08-10 | 440.00 | 440.00 | 416.00 | 430.00 | 40,606 |
| 2022-08-09 | 440.00 | 441.00 | 440.00 | 448.00 | 25,953 |
| 2022-08-08 | 441.00 | 456.00 | 441.00 | 456.00 | 14,594 |
| 2022-08-05 | 442.00 | 442.00 | 442.00 | 442.00 | 14,746 |
| 2022-08-04 | 474.00 | 474.00 | 446.00 | 449.00 | 32,215 |
| 2022-08-03 | 480.00 | 480.00 | 474.00 | 486.50 | 16,740 |
| 2022-08-02 | 490.00 | 490.00 | 490.00 | 488.50 | 12,762 |
| 2022-08-01 | 489.00 | 490.00 | 489.00 | 492.00 | 12,407 |
| 2022-07-29 | 482.00 | 482.00 | 482.00 | 483.50 | 3,009 |
| 2022-07-28 | 478.00 | 481.00 | 478.00 | 481.00 | 3,377 |
| 2022-07-27 | 480.00 | 482.00 | 478.00 | 478.00 | 15,738 |
| 2022-07-26 | 489.50 | 489.50 | 489.50 | 489.50 | 118 |
| 2022-07-25 | 480.00 | 480.00 | 480.00 | 489.50 | 3,784 |
| 2022-07-22 | 483.00 | 487.00 | 483.00 | 487.00 | 3,661 |
| 2022-07-21 | 484.00 | 484.00 | 481.00 | 483.00 | 7,501 |
| 2022-07-20 | 491.00 | 491.00 | 484.00 | 484.00 | 5,462 |
| 2022-07-19 | 498.00 | 498.00 | 498.00 | 490.50 | 789 |
| 2022-07-18 | 484.00 | 484.00 | 484.00 | 491.50 | 3,261 |
| 2022-07-15 | 484.00 | 484.00 | 484.00 | 487.00 | 3,098 |
| 2022-07-14 | 485.00 | 485.00 | 485.00 | 487.00 | 8,346 |
| 2022-07-13 | 489.00 | 500.00 | 489.00 | 500.00 | 1,224 |
| 2022-07-12 | 489.00 | 489.00 | 489.00 | 489.00 | 1,987 |
| 2022-07-11 | 486.00 | 490.00 | 486.00 | 486.00 | 3,192 |
| 2022-07-08 | 490.00 | 490.00 | 486.00 | 486.00 | 4,128 |
| 2022-07-07 | 500.00 | 500.00 | 490.00 | 493.50 | 8,430 |
| 2022-07-06 | 493.00 | 493.00 | 492.00 | 492.50 | 11,123 |
| 2022-07-05 | 492.00 | 498.00 | 492.00 | 492.00 | 2,780 |
| 2022-07-04 | 485.00 | 494.00 | 485.00 | 494.00 | 23,879 |
| 2022-07-01 | 479.00 | 516.00 | 479.00 | 485.00 | 31,463 |
| 2022-06-30 | 465.00 | 467.00 | 450.00 | 468.50 | 22,735 |
| 2022-06-29 | 491.00 | 491.00 | 457.00 | 476.50 | 39,648 |
| 2022-06-28 | 508.00 | 508.00 | 499.00 | 498.00 | 16,957 |
| 2022-06-27 | 502.00 | 526.00 | 502.00 | 510.00 | 25,993 |
| 2022-06-24 | 489.00 | 512.00 | 476.00 | 512.00 | 65,349 |
| 2022-06-23 | 459.00 | 508.00 | 459.00 | 484.00 | 94,134 |
| 2022-06-22 | 431.00 | 451.00 | 430.00 | 450.00 | 24,849 |
| 2022-06-21 | 429.00 | 440.00 | 429.00 | 440.50 | 58,993 |
| 2022-06-20 | 417.00 | 425.00 | 417.00 | 425.00 | 29,389 |
| 2022-06-17 | 418.50 | 420.50 | 418.50 | 420.50 | 4,544 |
| 2022-06-16 | 407.00 | 411.00 | 406.00 | 418.50 | 30,719 |
| 2022-06-15 | 420.00 | 420.00 | 415.00 | 415.00 | 10,784 |
| 2022-06-14 | 414.00 | 430.00 | 414.00 | 420.00 | 35,717 |
| 2022-06-13 | 425.00 | 427.00 | 405.00 | 405.00 | 32,134 |
| 2022-06-10 | 423.00 | 424.00 | 423.00 | 429.50 | 42,374 |
| 2022-06-09 | 399.00 | 430.00 | 399.00 | 425.00 | 315,552 |
| 2022-06-08 | 389.00 | 390.00 | 389.00 | 394.00 | 10,889 |
| 2022-06-07 | 382.00 | 384.00 | 382.00 | 384.00 | 3,446 |
| 2022-06-06 | 374.00 | 374.00 | 374.00 | 382.00 | 3,646 |
| 2022-06-03 | 371.00 | 371.00 | 371.00 | 371.00 | 0 |
| 2022-06-02 | 371.00 | 371.00 | 371.00 | 371.00 | 0 |
| 2022-06-01 | 372.00 | 382.00 | 371.00 | 371.00 | 18,145 |
| 2022-05-31 | 372.00 | 372.00 | 372.00 | 372.00 | 236 |
| 2022-05-30 | 372.00 | 372.00 | 372.00 | 372.00 | 1,018 |
| 2022-05-27 | 379.00 | 379.00 | 372.00 | 372.00 | 8,691 |
| 2022-05-26 | 370.00 | 375.00 | 370.00 | 375.00 | 1,341 |
| 2022-05-25 | 366.00 | 370.00 | 366.00 | 370.00 | 3,004 |
| 2022-05-24 | 363.00 | 363.00 | 356.00 | 361.00 | 21,026 |
| 2022-05-23 | 367.00 | 367.00 | 363.00 | 369.00 | 8,403 |
| 2022-05-20 | 378.00 | 378.00 | 370.00 | 373.00 | 14,501 |
| 2022-05-19 | 392.00 | 392.00 | 387.00 | 384.00 | 16,394 |
| 2022-05-18 | 396.00 | 401.00 | 395.00 | 400.00 | 29,869 |
| 2022-05-17 | 395.00 | 400.00 | 390.00 | 395.00 | 341,514 |
| 2022-05-16 | 390.00 | 390.00 | 390.00 | 392.50 | 5,916 |
| 2022-05-13 | 390.00 | 390.00 | 390.00 | 392.50 | 5,530 |
| 2022-05-12 | 380.00 | 395.00 | 376.00 | 395.00 | 19,410 |
| 2022-05-11 | 370.00 | 390.00 | 370.00 | 386.50 | 16,833 |
| 2022-05-10 | 346.00 | 360.00 | 330.00 | 357.50 | 45,866 |
| 2022-05-09 | 382.00 | 390.00 | 320.00 | 355.00 | 83,691 |
| 2022-05-06 | 390.00 | 390.00 | 382.00 | 389.00 | 84,561 |
| 2022-05-05 | 392.00 | 400.00 | 386.00 | 390.50 | 22,945 |
| 2022-05-04 | 411.00 | 411.00 | 390.00 | 393.00 | 61,394 |
| 2022-05-03 | 419.50 | 420.00 | 419.50 | 420.00 | 199,835 |
| 2022-05-02 | 419.50 | 419.50 | 419.50 | 419.50 | 0 |
| 2022-04-29 | 428.00 | 428.00 | 419.50 | 419.50 | 1,815 |
| 2022-04-28 | 430.00 | 430.00 | 424.00 | 428.00 | 35,654 |
| 2022-04-27 | 425.00 | 430.00 | 423.00 | 424.00 | 17,344 |
| 2022-04-26 | 420.00 | 420.00 | 411.00 | 411.00 | 26,863 |
| 2022-04-25 | 410.00 | 416.00 | 410.00 | 410.00 | 23,303 |
| 2022-04-22 | 428.00 | 428.00 | 428.00 | 428.00 | 45,222 |
| 2022-04-21 | 428.00 | 428.00 | 428.00 | 428.00 | 22,646 |
| 2022-04-20 | 428.00 | 428.00 | 428.00 | 428.00 | 6,636 |
| 2022-04-19 | 430.00 | 430.00 | 430.00 | 423.50 | 26,948 |
| 2022-04-18 | 423.00 | 423.00 | 423.00 | 423.00 | 0 |
| 2022-04-15 | 423.00 | 423.00 | 423.00 | 423.00 | 0 |
| 2022-04-14 | 408.00 | 430.00 | 404.00 | 423.00 | 22,120 |
| 2022-04-13 | 391.00 | 402.00 | 390.00 | 402.00 | 22,145 |
| 2022-04-12 | 408.00 | 408.00 | 400.00 | 405.00 | 48,425 |
| 2022-04-11 | 398.00 | 398.00 | 398.00 | 396.00 | 63,577 |
| 2022-04-08 | 394.00 | 394.00 | 394.00 | 392.00 | 38,108 |
| 2022-04-07 | 392.00 | 399.00 | 382.00 | 388.00 | 15,987 |
| 2022-04-06 | 394.00 | 394.00 | 388.00 | 388.00 | 21,057 |
| 2022-04-05 | 389.00 | 390.00 | 388.00 | 391.50 | 12,502 |
| 2022-04-04 | 395.00 | 395.00 | 395.00 | 390.00 | 13,362 |
| 2022-04-01 | 384.00 | 390.00 | 384.00 | 386.00 | 137,886 |
| 2022-03-31 | 394.00 | 394.00 | 388.00 | 390.00 | 17,293 |
| 2022-03-30 | 400.00 | 400.00 | 390.00 | 394.00 | 58,415 |
| 2022-03-29 | 385.00 | 396.00 | 385.00 | 396.00 | 8,012 |
| 2022-03-28 | 398.00 | 398.00 | 398.00 | 385.00 | 2,633 |
| 2022-03-25 | 382.00 | 386.00 | 382.00 | 386.00 | 278 |
| 2022-03-24 | 378.00 | 378.00 | 378.00 | 382.00 | 7,774 |
| 2022-03-23 | 383.00 | 388.00 | 383.00 | 388.00 | 1,811 |
| 2022-03-22 | 384.00 | 384.00 | 380.00 | 383.00 | 29,302 |
| 2022-03-21 | 387.00 | 388.00 | 387.00 | 388.00 | 18,827 |
| 2022-03-18 | 376.00 | 387.00 | 376.00 | 387.00 | 14,896 |
| 2022-03-17 | 376.00 | 376.00 | 376.00 | 376.00 | 10,681 |
| 2022-03-16 | 394.00 | 394.00 | 380.00 | 376.00 | 16,381 |
| 2022-03-15 | 384.00 | 386.00 | 382.00 | 386.00 | 7,153 |
| 2022-03-14 | 370.00 | 386.00 | 370.00 | 386.00 | 23,705 |
| 2022-03-11 | 358.00 | 374.00 | 358.00 | 370.00 | 13,111 |
| 2022-03-10 | 350.00 | 356.00 | 350.00 | 354.00 | 5,195 |
| 2022-03-09 | 351.00 | 351.00 | 351.00 | 351.00 | 366 |
| 2022-03-08 | 344.00 | 344.00 | 344.00 | 351.00 | 6,539 |
| 2022-03-07 | 354.00 | 360.00 | 344.00 | 351.00 | 147,269 |
| 2022-03-04 | 380.00 | 380.00 | 350.00 | 361.00 | 632,779 |
| 2022-03-03 | 390.00 | 392.00 | 390.00 | 388.00 | 4,198 |
| 2022-03-02 | 390.00 | 390.00 | 384.00 | 386.00 | 18,008 |
| 2022-03-01 | 368.00 | 384.00 | 368.00 | 379.00 | 323,726 |
| 2022-02-28 | 362.00 | 364.00 | 356.00 | 360.00 | 32,626 |
| 2022-02-25 | 358.00 | 380.00 | 350.00 | 377.00 | 29,220 |
| 2022-02-24 | 354.00 | 356.00 | 334.00 | 345.00 | 38,319 |
| 2022-02-23 | 378.00 | 378.00 | 364.00 | 371.00 | 27,785 |
| 2022-02-22 | 372.00 | 372.00 | 358.00 | 373.00 | 45,360 |
| 2022-02-21 | 380.00 | 394.00 | 378.00 | 377.00 | 69,383 |
| 2022-02-18 | 354.00 | 354.00 | 354.00 | 362.00 | 3,047 |
| 2022-02-17 | 354.00 | 368.00 | 354.00 | 364.00 | 9,231 |
| 2022-02-16 | 372.00 | 378.00 | 354.00 | 354.00 | 220,975 |
| 2022-02-15 | 368.00 | 368.00 | 352.00 | 357.00 | 6,498 |
| 2022-02-14 | 360.00 | 360.00 | 358.00 | 360.00 | 11,508 |
| 2022-02-11 | 362.00 | 366.00 | 362.00 | 366.00 | 24,050 |
| 2022-02-10 | 360.00 | 380.00 | 360.00 | 372.00 | 18,295 |
| 2022-02-09 | 376.00 | 376.00 | 372.00 | 371.00 | 63,787 |
| 2022-02-08 | 360.00 | 360.00 | 360.00 | 360.00 | 3,106 |
| 2022-02-07 | 360.00 | 360.00 | 360.00 | 360.00 | 23,638 |
| 2022-02-04 | 357.00 | 360.00 | 357.00 | 360.00 | 9,313 |
| 2022-02-03 | 364.00 | 364.00 | 362.00 | 357.00 | 26,371 |
| 2022-02-02 | 360.00 | 366.00 | 352.00 | 366.00 | 26,404 |
| 2022-02-01 | 366.00 | 366.00 | 358.00 | 358.00 | 23,380 |
| 2022-01-31 | 358.00 | 370.00 | 352.00 | 356.00 | 22,709 |
| 2022-01-28 | 350.00 | 372.00 | 350.00 | 360.00 | 45,515 |
| 2022-01-27 | 370.00 | 370.00 | 344.00 | 345.00 | 19,619 |
| 2022-01-26 | 322.00 | 372.00 | 322.00 | 362.00 | 77,024 |
| 2022-01-25 | 310.00 | 310.00 | 310.00 | 310.00 | 7,856 |
| 2022-01-24 | 334.00 | 334.00 | 304.00 | 311.00 | 20,052 |
| 2022-01-21 | 350.00 | 356.00 | 324.00 | 329.00 | 28,842 |
| 2022-01-20 | 354.00 | 354.00 | 352.00 | 353.00 | 18,540 |
| 2022-01-19 | 368.00 | 368.00 | 350.00 | 358.00 | 37,023 |
| 2022-01-18 | 370.00 | 376.00 | 356.00 | 362.00 | 276,521 |
| 2022-01-17 | 340.00 | 370.00 | 340.00 | 364.00 | 65,785 |
| 2022-01-14 | 322.00 | 328.00 | 322.00 | 328.00 | 343,623 |
| 2022-01-13 | 326.00 | 326.00 | 326.00 | 326.00 | 29,430 |
| 2022-01-12 | 340.00 | 340.00 | 324.00 | 324.00 | 205,610 |
| 2022-01-11 | 332.00 | 332.00 | 332.00 | 332.00 | 2,354 |
| 2022-01-10 | 324.00 | 332.00 | 320.00 | 335.00 | 43,067 |
| 2022-01-07 | 336.00 | 336.00 | 324.00 | 324.00 | 6,768 |
| 2022-01-06 | 324.00 | 334.00 | 324.00 | 329.00 | 34,891 |
| 2022-01-05 | 328.00 | 328.00 | 327.00 | 327.00 | 3,403 |
| 2022-01-04 | 318.00 | 330.00 | 318.00 | 328.00 | 37,100 |
| 2022-01-03 | 324.00 | 324.00 | 324.00 | 324.00 | 0 |
| 2021-12-31 | 330.00 | 330.00 | 330.00 | 324.00 | 1,243 |
| 2021-12-30 | 326.00 | 330.00 | 320.00 | 330.00 | 18,514 |
| 2021-12-29 | 318.00 | 318.00 | 318.00 | 322.00 | 15,659 |
| 2021-12-28 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2021-12-27 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2021-12-24 | 310.00 | 310.00 | 310.00 | 310.00 | 6,909 |
| 2021-12-23 | 324.00 | 324.00 | 310.00 | 316.00 | 20,722 |
| 2021-12-22 | 308.00 | 326.00 | 308.00 | 310.00 | 3,859 |
| 2021-12-21 | 320.00 | 320.00 | 320.00 | 320.00 | 911 |
| 2021-12-20 | 302.00 | 316.00 | 300.00 | 310.00 | 5,240 |
| 2021-12-17 | 326.00 | 326.00 | 308.00 | 322.00 | 5,749 |
| 2021-12-16 | 316.00 | 320.00 | 306.00 | 320.00 | 28,573 |
| 2021-12-15 | 302.00 | 318.00 | 302.00 | 311.00 | 11,204 |
| 2021-12-14 | 310.00 | 318.00 | 310.00 | 314.00 | 39,458 |
| 2021-12-13 | 316.00 | 316.00 | 300.00 | 315.00 | 22,282 |
| 2021-12-10 | 316.00 | 316.00 | 316.00 | 320.00 | 4,173 |
| 2021-12-09 | 318.00 | 320.00 | 318.00 | 321.00 | 3,736 |
| 2021-12-08 | 336.00 | 336.00 | 312.00 | 318.00 | 9,536 |
| 2021-12-07 | 328.00 | 332.00 | 328.00 | 326.00 | 112,850 |
| 2021-12-06 | 320.00 | 340.00 | 320.00 | 328.00 | 123,408 |
| 2021-12-03 | 308.00 | 308.00 | 308.00 | 307.00 | 173,005 |
| 2021-12-02 | 298.00 | 304.00 | 298.00 | 306.00 | 133,128 |
| 2021-12-01 | 310.00 | 310.00 | 303.00 | 303.00 | 4,733 |
| 2021-11-30 | 310.00 | 312.00 | 300.00 | 310.00 | 59,039 |
| 2021-11-29 | 308.00 | 316.00 | 308.00 | 310.00 | 17,583 |
| 2021-11-26 | 310.00 | 310.00 | 254.00 | 303.00 | 89,940 |
| 2021-11-25 | 321.00 | 321.00 | 320.00 | 320.00 | 3,918 |
| 2021-11-24 | 316.00 | 316.00 | 310.00 | 321.00 | 9,811 |
| 2021-11-23 | 332.00 | 332.00 | 316.00 | 322.00 | 7,234 |
| 2021-11-22 | 338.00 | 348.00 | 320.00 | 326.00 | 21,126 |
| 2021-11-19 | 338.00 | 338.00 | 338.00 | 343.00 | 9,310 |
| 2021-11-18 | 340.00 | 340.00 | 338.00 | 343.00 | 18,952 |
| 2021-11-17 | 340.00 | 344.00 | 340.00 | 346.00 | 20,231 |
| 2021-11-16 | 340.00 | 350.00 | 336.00 | 344.00 | 80,606 |
| 2021-11-15 | 320.00 | 350.00 | 320.00 | 344.00 | 75,745 |
| 2021-11-12 | 314.00 | 316.00 | 310.00 | 318.00 | 106,511 |
| 2021-11-11 | 274.00 | 312.00 | 274.00 | 310.00 | 286,389 |
| 2021-11-10 | 262.00 | 266.00 | 260.00 | 262.00 | 78,520 |
| 2021-11-09 | 270.00 | 270.00 | 269.00 | 269.00 | 3,574 |
| 2021-11-08 | 266.00 | 266.00 | 266.00 | 270.00 | 24,805 |
| 2021-11-05 | 270.00 | 270.00 | 268.00 | 268.00 | 2,067 |
| 2021-11-04 | 272.00 | 272.00 | 270.00 | 270.00 | 3,050 |
| 2021-11-03 | 268.00 | 268.00 | 268.00 | 272.00 | 9,279 |
| 2021-11-02 | 272.00 | 272.00 | 270.00 | 273.00 | 6,422 |
| 2021-11-01 | 270.00 | 280.00 | 270.00 | 280.00 | 909 |
| 2021-10-29 | 278.00 | 280.00 | 274.00 | 274.00 | 5,585 |
| 2021-10-28 | 278.00 | 278.00 | 278.00 | 280.00 | 1,947 |
| 2021-10-27 | 276.00 | 282.00 | 276.00 | 282.00 | 248 |
| 2021-10-26 | 279.00 | 279.00 | 279.00 | 279.00 | 914 |
| 2021-10-25 | 277.00 | 279.00 | 277.00 | 279.00 | 352 |
| 2021-10-22 | 272.00 | 272.00 | 272.00 | 277.00 | 275 |
| 2021-10-21 | 274.00 | 274.00 | 272.00 | 277.00 | 5,028 |
| 2021-10-20 | 276.00 | 276.00 | 274.00 | 279.00 | 15,943 |
| 2021-10-19 | 278.00 | 278.00 | 274.00 | 274.00 | 2,968 |
| 2021-10-18 | 280.00 | 280.00 | 280.00 | 284.00 | 4,134 |
| 2021-10-15 | 284.00 | 290.00 | 282.00 | 285.00 | 8,715 |
| 2021-10-14 | 276.00 | 276.00 | 276.00 | 280.00 | 9,366 |
| 2021-10-13 | 272.00 | 272.00 | 272.00 | 275.00 | 10,530 |
| 2021-10-12 | 270.00 | 270.00 | 270.00 | 273.00 | 6,692 |
| 2021-10-11 | 270.00 | 270.00 | 270.00 | 270.00 | 2,351 |
| 2021-10-08 | 274.00 | 274.00 | 273.00 | 273.00 | 4,808 |
| 2021-10-07 | 270.00 | 270.00 | 270.00 | 274.00 | 23,267 |
| 2021-10-06 | 266.00 | 268.00 | 248.00 | 269.00 | 32,063 |
| 2021-10-05 | 274.00 | 274.00 | 268.00 | 271.00 | 7,111 |
| 2021-10-04 | 270.00 | 270.00 | 270.00 | 270.00 | 7,205 |
| 2021-10-01 | 272.00 | 272.00 | 266.00 | 270.00 | 13,967 |
| 2021-09-30 | 276.00 | 282.00 | 276.00 | 278.00 | 8,153 |
| 2021-09-29 | 274.00 | 288.00 | 274.00 | 282.00 | 18,930 |
| 2021-09-28 | 270.00 | 274.00 | 270.00 | 274.00 | 8,240 |
| 2021-09-27 | 268.00 | 268.00 | 268.00 | 278.00 | 10,399 |
| 2021-09-24 | 260.00 | 260.00 | 250.00 | 261.00 | 8,290 |
| 2021-09-23 | 264.00 | 264.00 | 264.00 | 267.00 | 2,681 |
| 2021-09-22 | 260.00 | 264.00 | 250.00 | 258.00 | 22,873 |
| 2021-09-21 | 276.00 | 276.00 | 276.00 | 269.00 | 4,377 |
| 2021-09-20 | 264.00 | 264.00 | 264.00 | 269.00 | 3,830 |
| 2021-09-17 | 274.00 | 274.00 | 274.00 | 274.00 | 2,951 |
| 2021-09-16 | 276.00 | 280.00 | 276.00 | 274.00 | 4,256 |
| 2021-09-15 | 270.00 | 270.00 | 268.00 | 271.00 | 5,709 |
| 2021-09-14 | 276.00 | 276.00 | 270.00 | 275.00 | 18,408 |
| 2021-09-13 | 292.00 | 292.00 | 276.00 | 283.00 | 14,728 |
| 2021-09-10 | 294.00 | 294.00 | 294.00 | 297.00 | 19,344 |
| 2021-09-09 | 296.00 | 296.00 | 294.00 | 299.00 | 11,443 |
| 2021-09-08 | 303.00 | 303.00 | 301.00 | 301.00 | 758 |
| 2021-09-07 | 303.00 | 303.00 | 303.00 | 303.00 | 2,855 |
| 2021-09-06 | 303.00 | 303.00 | 303.00 | 303.00 | 3,015 |
| 2021-09-03 | 303.00 | 303.00 | 303.00 | 303.00 | 674 |
| 2021-09-02 | 300.00 | 300.00 | 296.00 | 303.00 | 1,528 |
| 2021-09-01 | 305.00 | 307.00 | 305.00 | 307.00 | 956 |
| 2021-08-31 | 308.00 | 308.00 | 308.00 | 305.00 | 9,980 |
| 2021-08-30 | 307.00 | 307.00 | 307.00 | 307.00 | 0 |
| 2021-08-27 | 304.00 | 304.00 | 300.00 | 307.00 | 5,618 |
| 2021-08-26 | 302.00 | 312.00 | 300.00 | 307.00 | 4,605 |
| 2021-08-25 | 294.00 | 294.00 | 294.00 | 296.00 | 4,430 |
| 2021-08-24 | 292.00 | 292.00 | 291.00 | 291.00 | 362 |
| 2021-08-23 | 291.00 | 292.00 | 291.00 | 292.00 | 6,892 |
| 2021-08-20 | 294.00 | 294.00 | 294.00 | 291.00 | 5,264 |
| 2021-08-19 | 290.00 | 290.00 | 290.00 | 290.00 | 6,094 |
| 2021-08-18 | 298.00 | 298.00 | 288.00 | 293.00 | 4,951 |
| 2021-08-17 | 291.00 | 291.00 | 291.00 | 291.00 | 12,190 |
| 2021-08-16 | 292.00 | 292.00 | 291.00 | 291.00 | 3,981 |
| 2021-08-13 | 288.00 | 292.00 | 288.00 | 292.00 | 22,774 |
| 2021-08-12 | 280.00 | 296.00 | 280.00 | 288.00 | 25,565 |
| 2021-08-11 | 272.00 | 276.00 | 272.00 | 272.00 | 19,621 |
| 2021-08-10 | 272.00 | 273.00 | 272.00 | 273.00 | 20,761 |
| 2021-08-09 | 268.00 | 272.00 | 268.00 | 272.00 | 1,786 |
| 2021-08-06 | 268.00 | 268.00 | 268.00 | 274.00 | 19,839 |
| 2021-08-05 | 268.00 | 268.00 | 268.00 | 268.00 | 6,536 |
| 2021-08-04 | 268.00 | 268.00 | 268.00 | 274.00 | 3,652 |
| 2021-08-03 | 270.00 | 270.00 | 270.00 | 274.00 | 2,695 |
| 2021-08-02 | 278.00 | 278.00 | 278.00 | 272.00 | 6,186 |
| 2021-07-30 | 272.00 | 272.00 | 272.00 | 272.00 | 7,545 |
| 2021-07-29 | 270.00 | 270.00 | 270.00 | 272.00 | 20,857 |
| 2021-07-28 | 266.00 | 266.00 | 266.00 | 272.00 | 2,599 |