Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-03-17 | 353.50 | 353.50 | 353.50 | 353.50 | 0 |
| 2025-03-14 | 353.00 | 353.00 | 350.00 | 353.50 | 37,696 |
| 2025-03-13 | 349.00 | 350.00 | 349.00 | 350.00 | 39,197 |
| 2025-03-12 | 350.00 | 350.00 | 348.00 | 349.00 | 103,642 |
| 2025-03-11 | 353.00 | 353.00 | 350.00 | 351.50 | 61,378 |
| 2025-03-10 | 350.00 | 350.00 | 350.00 | 354.50 | 38,681 |
| 2025-03-07 | 361.00 | 361.00 | 352.00 | 354.00 | 65,043 |
| 2025-03-06 | 360.00 | 362.00 | 360.00 | 361.50 | 16,465 |
| 2025-03-05 | 364.00 | 364.00 | 360.00 | 362.00 | 11,480 |
| 2025-03-04 | 361.00 | 363.00 | 360.00 | 361.50 | 12,874 |
| 2025-03-03 | 371.00 | 371.00 | 365.00 | 368.00 | 17,817 |
| 2025-02-28 | 363.00 | 370.00 | 361.00 | 368.00 | 11,362 |
| 2025-02-27 | 374.00 | 374.00 | 370.00 | 372.00 | 60,028 |
| 2025-02-26 | 372.00 | 372.00 | 370.00 | 372.00 | 51,872 |
| 2025-02-25 | 371.00 | 371.00 | 368.00 | 370.50 | 5,546 |
| 2025-02-24 | 372.00 | 373.00 | 368.00 | 373.00 | 18,706 |
| 2025-02-21 | 373.00 | 375.00 | 370.00 | 373.00 | 17,462 |
| 2025-02-20 | 374.00 | 374.00 | 372.00 | 373.00 | 12,473 |
| 2025-02-19 | 374.00 | 378.00 | 374.00 | 378.00 | 19,729 |
| 2025-02-18 | 377.00 | 377.00 | 377.00 | 376.50 | 27,073 |
| 2025-02-17 | 381.00 | 381.00 | 374.00 | 374.00 | 10,151 |
| 2025-02-14 | 378.00 | 378.00 | 378.00 | 378.00 | 23,307 |
| 2025-02-13 | 376.00 | 376.00 | 375.00 | 376.50 | 38,342 |
| 2025-02-12 | 383.00 | 383.00 | 379.00 | 379.00 | 23,817 |
| 2025-02-11 | 379.00 | 383.00 | 379.00 | 383.00 | 31,931 |
| 2025-02-10 | 378.00 | 378.00 | 378.00 | 380.00 | 14,634 |
| 2025-02-07 | 378.00 | 380.00 | 377.00 | 380.00 | 11,414 |
| 2025-02-06 | 375.00 | 380.00 | 375.00 | 379.00 | 216,299 |
| 2025-02-05 | 372.00 | 372.00 | 372.00 | 373.50 | 216,940 |
| 2025-02-04 | 375.00 | 375.00 | 370.00 | 371.50 | 182,332 |
| 2025-02-03 | 370.00 | 370.00 | 369.00 | 372.50 | 54,518 |
| 2025-01-31 | 375.00 | 376.00 | 374.00 | 375.00 | 218,343 |
| 2025-01-30 | 373.00 | 374.00 | 368.00 | 375.50 | 32,992 |
| 2025-01-29 | 373.00 | 373.00 | 370.00 | 372.50 | 28,391 |
| 2025-01-28 | 377.00 | 377.00 | 372.00 | 375.50 | 23,243 |
| 2025-01-27 | 375.00 | 375.00 | 371.00 | 372.00 | 66,260 |
| 2025-01-24 | 376.00 | 378.00 | 375.00 | 378.00 | 70,047 |
| 2025-01-23 | 377.00 | 377.00 | 370.00 | 370.00 | 40,698 |
| 2025-01-22 | 380.00 | 380.00 | 376.00 | 377.00 | 63,311 |
| 2025-01-21 | 380.00 | 380.00 | 374.00 | 374.00 | 42,470 |
| 2025-01-20 | 382.00 | 382.00 | 377.00 | 377.50 | 35,695 |
| 2025-01-17 | 383.00 | 383.00 | 380.00 | 381.00 | 31,288 |
| 2025-01-16 | 378.00 | 380.00 | 377.00 | 379.00 | 25,582 |
| 2025-01-15 | 374.00 | 376.00 | 374.00 | 378.00 | 24,456 |
| 2025-01-14 | 371.00 | 373.00 | 367.00 | 368.50 | 53,208 |
| 2025-01-13 | 376.00 | 376.00 | 370.00 | 370.50 | 67,629 |
| 2025-01-10 | 383.00 | 383.00 | 375.00 | 376.00 | 28,469 |
| 2025-01-09 | 382.00 | 382.00 | 380.00 | 383.50 | 51,399 |
| 2025-01-08 | 388.00 | 390.00 | 380.00 | 380.50 | 176,982 |
| 2025-01-07 | 383.00 | 386.00 | 383.00 | 385.00 | 62,372 |
| 2025-01-06 | 383.00 | 388.00 | 383.00 | 386.00 | 53,294 |
| 2025-01-03 | 390.00 | 390.00 | 388.50 | 388.50 | 26,071 |
| 2025-01-02 | 390.00 | 390.00 | 390.00 | 390.00 | 32,219 |
| 2025-01-01 | 385.00 | 385.00 | 385.00 | 385.00 | 0 |
| 2024-12-31 | 385.00 | 385.00 | 385.00 | 385.00 | 64,608 |
| 2024-12-30 | 381.00 | 381.00 | 379.00 | 379.00 | 35,085 |
| 2024-12-27 | 387.00 | 387.00 | 382.00 | 384.00 | 19,810 |
| 2024-12-26 | 390.50 | 390.50 | 390.50 | 390.50 | 0 |
| 2024-12-25 | 390.50 | 390.50 | 390.50 | 390.50 | 0 |
| 2024-12-24 | 387.00 | 387.00 | 387.00 | 390.50 | 13,920 |
| 2024-12-23 | 390.00 | 390.00 | 387.00 | 387.00 | 29,956 |
| 2024-12-20 | 389.00 | 390.00 | 381.00 | 390.00 | 71,562 |
| 2024-12-19 | 385.00 | 388.00 | 382.00 | 386.00 | 63,803 |
| 2024-12-18 | 391.00 | 391.00 | 386.00 | 386.00 | 30,323 |
| 2024-12-17 | 391.00 | 393.00 | 388.00 | 389.00 | 47,012 |
| 2024-12-16 | 400.00 | 400.00 | 394.00 | 394.00 | 29,549 |
| 2024-12-13 | 401.00 | 401.00 | 399.00 | 400.00 | 30,797 |
| 2024-12-12 | 402.00 | 404.00 | 401.00 | 401.00 | 26,899 |
| 2024-12-11 | 403.00 | 404.00 | 399.00 | 403.50 | 226,382 |
| 2024-12-10 | 401.00 | 402.00 | 400.00 | 400.00 | 118,582 |
| 2024-12-09 | 399.00 | 403.00 | 396.00 | 403.00 | 225,256 |
| 2024-12-06 | 404.00 | 404.00 | 396.00 | 396.00 | 48,444 |
| 2024-12-05 | 398.00 | 401.00 | 397.00 | 401.00 | 27,707 |
| 2024-12-04 | 400.00 | 400.00 | 398.00 | 399.00 | 28,081 |
| 2024-12-03 | 400.00 | 401.00 | 397.00 | 397.00 | 30,480 |
| 2024-12-02 | 398.00 | 403.00 | 396.00 | 396.50 | 48,353 |
| 2024-11-29 | 400.00 | 401.00 | 398.00 | 399.50 | 44,169 |
| 2024-11-28 | 404.00 | 404.00 | 397.00 | 397.00 | 33,649 |
| 2024-11-27 | 396.00 | 400.00 | 396.00 | 399.00 | 35,138 |
| 2024-11-26 | 403.00 | 404.00 | 389.00 | 399.50 | 31,946 |
| 2024-11-25 | 407.00 | 408.00 | 401.00 | 403.00 | 52,601 |
| 2024-11-22 | 403.00 | 403.00 | 401.00 | 403.00 | 44,532 |
| 2024-11-21 | 398.00 | 399.00 | 394.00 | 398.00 | 47,507 |
| 2024-11-20 | 399.00 | 406.00 | 398.00 | 397.50 | 24,754 |
| 2024-11-19 | 408.00 | 409.00 | 399.00 | 399.00 | 61,004 |
| 2024-11-18 | 399.00 | 408.00 | 399.00 | 401.00 | 30,373 |
| 2024-11-15 | 400.00 | 400.00 | 399.00 | 399.00 | 37,233 |
| 2024-11-14 | 400.00 | 406.00 | 398.00 | 406.00 | 55,856 |
| 2024-11-13 | 408.00 | 408.00 | 400.00 | 402.50 | 58,370 |
| 2024-11-12 | 413.00 | 413.00 | 400.00 | 401.00 | 47,039 |
| 2024-11-11 | 408.00 | 411.00 | 405.00 | 411.00 | 55,803 |
| 2024-11-08 | 406.00 | 407.00 | 402.00 | 404.00 | 55,971 |
| 2024-11-07 | 410.00 | 412.00 | 408.00 | 412.00 | 33,183 |
| 2024-11-06 | 417.00 | 419.00 | 410.00 | 410.00 | 62,537 |
| 2024-11-05 | 413.00 | 415.00 | 411.00 | 412.50 | 78,390 |
| 2024-11-04 | 414.00 | 418.00 | 414.00 | 414.50 | 74,342 |
| 2024-11-01 | 409.00 | 414.00 | 409.00 | 410.00 | 72,571 |
| 2024-10-31 | 410.00 | 414.00 | 405.00 | 406.00 | 56,103 |
| 2024-10-30 | 413.00 | 419.00 | 412.00 | 416.50 | 87,134 |
| 2024-10-29 | 407.00 | 407.00 | 404.00 | 405.00 | 127,571 |
| 2024-10-28 | 408.00 | 412.00 | 407.00 | 409.00 | 54,639 |
| 2024-10-25 | 412.00 | 412.00 | 407.00 | 411.50 | 54,268 |
| 2024-10-24 | 412.00 | 412.00 | 412.00 | 412.00 | 29,968 |
| 2024-10-23 | 415.50 | 415.50 | 413.00 | 413.00 | 80,316 |
| 2024-10-22 | 415.00 | 416.00 | 415.00 | 415.50 | 49,794 |
| 2024-10-21 | 416.00 | 421.00 | 407.00 | 412.00 | 109,429 |
| 2024-10-18 | 423.00 | 424.00 | 408.00 | 408.00 | 50,035 |
| 2024-10-17 | 413.00 | 418.00 | 413.00 | 418.00 | 39,417 |
| 2024-10-16 | 413.00 | 413.00 | 413.00 | 413.00 | 85,683 |
| 2024-10-15 | 415.00 | 421.00 | 415.00 | 414.50 | 116,834 |
| 2024-10-14 | 416.00 | 417.00 | 412.00 | 412.00 | 58,939 |
| 2024-10-11 | 410.00 | 410.00 | 409.00 | 409.00 | 70,811 |
| 2024-10-10 | 420.00 | 425.00 | 417.00 | 416.00 | 305,571 |
| 2024-10-09 | 416.00 | 420.00 | 416.00 | 420.00 | 79,445 |
| 2024-10-08 | 415.00 | 419.00 | 415.00 | 419.00 | 84,458 |
| 2024-10-07 | 414.00 | 414.00 | 412.00 | 412.00 | 25,514 |
| 2024-10-04 | 414.00 | 419.00 | 414.00 | 415.50 | 15,276 |
| 2024-10-03 | 416.00 | 416.00 | 412.00 | 414.50 | 31,158 |
| 2024-10-02 | 416.00 | 416.00 | 415.00 | 417.50 | 47,953 |
| 2024-10-01 | 425.00 | 426.00 | 412.00 | 420.00 | 68,890 |
| 2024-09-30 | 426.00 | 426.00 | 426.00 | 428.00 | 33,565 |
| 2024-09-27 | 431.00 | 431.00 | 431.00 | 431.00 | 1,887 |
| 2024-09-26 | 433.00 | 433.00 | 430.00 | 427.50 | 46,917 |
| 2024-09-25 | 438.00 | 438.00 | 431.00 | 430.50 | 14,872 |
| 2024-09-24 | 434.00 | 439.00 | 433.00 | 434.00 | 37,956 |
| 2024-09-23 | 437.00 | 437.00 | 436.00 | 436.50 | 11,137 |
| 2024-09-20 | 435.00 | 438.00 | 433.00 | 438.00 | 10,033 |
| 2024-09-19 | 429.00 | 435.00 | 429.00 | 433.50 | 19,152 |
| 2024-09-18 | 434.00 | 434.00 | 430.00 | 427.50 | 117,565 |
| 2024-09-17 | 435.00 | 437.00 | 435.00 | 432.00 | 63,834 |
| 2024-09-16 | 427.00 | 434.00 | 427.00 | 434.00 | 30,594 |
| 2024-09-13 | 425.00 | 432.00 | 425.00 | 426.00 | 15,844 |
| 2024-09-12 | 425.00 | 428.00 | 425.00 | 428.00 | 41,850 |
| 2024-09-11 | 427.00 | 427.00 | 426.00 | 425.50 | 13,773 |
| 2024-09-10 | 429.00 | 429.00 | 429.00 | 429.00 | 12,084 |
| 2024-09-09 | 436.00 | 436.00 | 436.00 | 429.00 | 18,458 |
| 2024-09-06 | 428.00 | 428.00 | 428.00 | 428.50 | 6,232 |
| 2024-09-05 | 436.00 | 436.00 | 436.00 | 436.00 | 8,436 |
| 2024-09-04 | 427.00 | 436.00 | 427.00 | 435.00 | 53,344 |
| 2024-09-03 | 441.00 | 441.00 | 435.00 | 437.00 | 45,356 |
| 2024-09-02 | 446.00 | 446.00 | 439.00 | 442.50 | 42,119 |
| 2024-08-30 | 448.00 | 454.00 | 448.00 | 454.00 | 22,309 |
| 2024-08-29 | 448.00 | 448.00 | 440.00 | 447.00 | 20,494 |
| 2024-08-28 | 442.00 | 445.00 | 440.00 | 444.00 | 36,531 |
| 2024-08-27 | 445.00 | 445.00 | 443.00 | 444.00 | 18,951 |
| 2024-08-26 | 448.50 | 448.50 | 448.50 | 448.50 | 0 |
| 2024-08-23 | 445.00 | 445.00 | 445.00 | 448.50 | 11,858 |
| 2024-08-22 | 446.00 | 447.00 | 445.00 | 445.00 | 8,198 |
| 2024-08-21 | 444.00 | 444.00 | 444.00 | 450.00 | 3,946 |
| 2024-08-20 | 448.00 | 448.00 | 447.00 | 450.00 | 8,801 |
| 2024-08-19 | 454.00 | 454.00 | 451.00 | 452.00 | 30,750 |
| 2024-08-16 | 451.00 | 451.00 | 451.00 | 455.50 | 38,764 |
| 2024-08-15 | 451.00 | 454.50 | 451.00 | 454.50 | 4,570 |
| 2024-08-14 | 450.00 | 451.00 | 450.00 | 451.00 | 7,631 |
| 2024-08-13 | 449.00 | 450.00 | 449.00 | 450.00 | 79,065 |
| 2024-08-12 | 457.00 | 457.00 | 457.00 | 452.50 | 15,232 |
| 2024-08-09 | 450.00 | 450.00 | 450.00 | 450.00 | 21,548 |
| 2024-08-08 | 449.00 | 449.00 | 447.00 | 449.00 | 29,377 |
| 2024-08-07 | 450.00 | 453.00 | 448.00 | 448.00 | 75,285 |
| 2024-08-06 | 451.00 | 451.00 | 446.00 | 446.00 | 61,886 |
| 2024-08-05 | 446.00 | 446.00 | 435.00 | 442.00 | 176,479 |
| 2024-08-02 | 457.00 | 468.00 | 456.00 | 457.00 | 138,814 |
| 2024-08-01 | 471.00 | 471.00 | 463.00 | 466.50 | 111,419 |
| 2024-07-31 | 475.00 | 482.00 | 470.00 | 470.00 | 53,641 |
| 2024-07-30 | 466.00 | 470.00 | 464.00 | 466.50 | 102,943 |
| 2024-07-29 | 470.00 | 470.00 | 460.00 | 460.00 | 70,184 |
| 2024-07-26 | 458.00 | 465.00 | 458.00 | 466.50 | 35,238 |
| 2024-07-25 | 446.00 | 458.00 | 446.00 | 458.00 | 96,984 |
| 2024-07-24 | 457.00 | 458.00 | 448.00 | 456.00 | 72,014 |
| 2024-07-23 | 458.00 | 458.00 | 456.00 | 454.00 | 30,957 |
| 2024-07-22 | 455.00 | 462.00 | 455.00 | 457.00 | 98,380 |
| 2024-07-19 | 447.00 | 456.00 | 447.00 | 452.00 | 97,571 |
| 2024-07-18 | 442.00 | 454.00 | 442.00 | 453.00 | 164,640 |
| 2024-07-17 | 440.00 | 446.00 | 440.00 | 443.00 | 73,517 |
| 2024-07-16 | 432.00 | 449.00 | 432.00 | 443.00 | 24,951 |
| 2024-07-15 | 437.00 | 444.00 | 437.00 | 440.00 | 55,896 |
| 2024-07-12 | 437.00 | 443.00 | 437.00 | 439.00 | 76,868 |
| 2024-07-11 | 428.00 | 441.00 | 428.00 | 437.00 | 77,956 |
| 2024-07-10 | 426.00 | 430.00 | 426.00 | 429.00 | 10,699 |
| 2024-07-09 | 428.00 | 428.00 | 425.00 | 425.00 | 76,717 |
| 2024-07-08 | 430.00 | 430.00 | 428.00 | 428.00 | 108,811 |
| 2024-07-05 | 430.00 | 435.00 | 427.00 | 429.00 | 151,129 |
| 2024-07-04 | 421.00 | 426.00 | 421.00 | 426.00 | 44,557 |
| 2024-07-03 | 426.00 | 426.00 | 423.00 | 423.00 | 36,364 |
| 2024-07-02 | 421.00 | 428.00 | 421.00 | 428.00 | 37,992 |
| 2024-07-01 | 422.00 | 429.00 | 420.00 | 429.00 | 96,358 |
| 2024-06-28 | 425.00 | 427.00 | 424.00 | 427.00 | 29,055 |
| 2024-06-27 | 426.00 | 426.00 | 420.00 | 420.00 | 37,762 |
| 2024-06-26 | 430.00 | 430.00 | 424.00 | 429.00 | 31,485 |
| 2024-06-25 | 430.00 | 431.00 | 429.00 | 431.00 | 28,132 |
| 2024-06-24 | 433.00 | 434.00 | 428.00 | 430.00 | 69,788 |
| 2024-06-21 | 430.00 | 437.00 | 430.00 | 437.00 | 42,562 |
| 2024-06-20 | 434.00 | 436.00 | 430.00 | 436.00 | 57,340 |
| 2024-06-19 | 431.00 | 437.00 | 430.00 | 437.00 | 26,518 |
| 2024-06-18 | 432.00 | 434.00 | 430.00 | 431.00 | 21,837 |
| 2024-06-17 | 432.00 | 432.00 | 428.00 | 431.00 | 67,773 |
| 2024-06-14 | 429.00 | 434.00 | 428.00 | 434.00 | 19,884 |
| 2024-06-13 | 430.00 | 436.00 | 430.00 | 436.00 | 62,778 |
| 2024-06-12 | 433.00 | 434.00 | 432.00 | 433.50 | 76,971 |
| 2024-06-11 | 437.00 | 438.00 | 429.00 | 427.50 | 43,698 |
| 2024-06-10 | 424.00 | 433.00 | 424.00 | 430.00 | 63,646 |
| 2024-06-07 | 431.00 | 432.00 | 431.00 | 432.50 | 52,333 |
| 2024-06-06 | 434.00 | 436.00 | 431.00 | 431.50 | 31,103 |
| 2024-06-05 | 426.00 | 435.00 | 426.00 | 433.00 | 24,023 |
| 2024-06-04 | 438.00 | 439.00 | 430.00 | 433.50 | 97,993 |
| 2024-06-03 | 433.00 | 435.00 | 432.00 | 435.00 | 71,220 |
| 2024-05-31 | 435.00 | 435.00 | 430.00 | 430.00 | 44,459 |
| 2024-05-30 | 431.00 | 437.00 | 430.00 | 437.00 | 22,817 |
| 2024-05-29 | 432.00 | 432.00 | 426.00 | 430.50 | 23,019 |
| 2024-05-28 | 430.00 | 434.00 | 430.00 | 432.00 | 95,244 |
| 2024-05-27 | 427.00 | 427.00 | 427.00 | 427.00 | 0 |
| 2024-05-24 | 430.00 | 430.00 | 427.00 | 427.00 | 62,200 |
| 2024-05-23 | 421.00 | 434.00 | 420.00 | 434.00 | 152,365 |
| 2024-05-22 | 425.00 | 428.00 | 418.00 | 426.00 | 83,644 |
| 2024-05-21 | 418.00 | 427.00 | 418.00 | 427.00 | 62,306 |
| 2024-05-20 | 419.00 | 425.00 | 415.00 | 425.00 | 109,672 |
| 2024-05-17 | 413.00 | 417.00 | 413.00 | 419.00 | 129,164 |
| 2024-05-16 | 421.00 | 421.00 | 414.00 | 415.00 | 148,560 |
| 2024-05-15 | 416.00 | 421.00 | 416.00 | 416.00 | 103,509 |
| 2024-05-14 | 415.00 | 419.00 | 415.00 | 415.00 | 53,408 |
| 2024-05-13 | 420.00 | 420.00 | 415.00 | 417.00 | 65,311 |
| 2024-05-10 | 419.00 | 421.00 | 417.00 | 417.00 | 61,024 |
| 2024-05-09 | 417.00 | 420.00 | 417.00 | 420.00 | 17,711 |
| 2024-05-08 | 416.00 | 419.00 | 416.00 | 418.00 | 35,338 |
| 2024-05-07 | 420.00 | 421.00 | 417.00 | 418.00 | 116,458 |
| 2024-05-06 | 418.50 | 418.50 | 418.50 | 418.50 | 0 |
| 2024-05-03 | 415.00 | 418.00 | 412.00 | 418.50 | 37,837 |
| 2024-05-02 | 414.00 | 415.00 | 413.00 | 416.50 | 30,730 |
| 2024-05-01 | 406.00 | 413.00 | 406.00 | 413.00 | 38,004 |
| 2024-04-30 | 416.00 | 416.00 | 408.00 | 408.00 | 39,089 |
| 2024-04-29 | 404.00 | 414.00 | 404.00 | 414.00 | 80,356 |
| 2024-04-26 | 410.00 | 410.00 | 405.00 | 408.00 | 28,972 |
| 2024-04-25 | 406.00 | 406.00 | 403.00 | 406.00 | 20,351 |
| 2024-04-24 | 408.00 | 408.00 | 404.00 | 404.00 | 34,073 |
| 2024-04-23 | 405.00 | 408.00 | 401.00 | 407.50 | 80,374 |
| 2024-04-22 | 398.00 | 405.00 | 398.00 | 405.00 | 50,234 |
| 2024-04-19 | 399.00 | 402.00 | 394.00 | 398.00 | 33,953 |
| 2024-04-18 | 402.00 | 403.00 | 398.00 | 403.00 | 13,407 |
| 2024-04-17 | 400.00 | 400.00 | 399.00 | 400.00 | 37,018 |
| 2024-04-16 | 403.00 | 403.00 | 400.00 | 402.50 | 18,991 |
| 2024-04-15 | 408.00 | 408.00 | 407.00 | 407.00 | 54,926 |
| 2024-04-12 | 408.00 | 408.00 | 408.00 | 408.00 | 19,454 |
| 2024-04-11 | 405.00 | 407.00 | 403.00 | 406.00 | 26,077 |
| 2024-04-10 | 403.00 | 404.00 | 399.00 | 403.50 | 92,864 |
| 2024-04-09 | 400.00 | 401.00 | 400.00 | 401.00 | 108,194 |
| 2024-04-08 | 397.00 | 397.00 | 396.00 | 400.00 | 86,074 |
| 2024-04-05 | 400.00 | 400.00 | 396.00 | 396.00 | 56,958 |
| 2024-04-04 | 402.00 | 402.00 | 400.00 | 400.00 | 106,492 |
| 2024-04-03 | 401.00 | 403.00 | 397.00 | 399.00 | 39,197 |
| 2024-04-02 | 409.00 | 410.00 | 402.00 | 402.00 | 89,498 |
| 2024-04-01 | 408.00 | 408.00 | 408.00 | 408.00 | 0 |
| 2024-03-29 | 408.00 | 408.00 | 408.00 | 408.00 | 0 |
| 2024-03-28 | 404.00 | 407.00 | 397.00 | 408.00 | 144,095 |
| 2024-03-27 | 407.00 | 407.00 | 401.00 | 401.50 | 44,382 |
| 2024-03-26 | 408.00 | 408.00 | 405.00 | 405.50 | 55,945 |
| 2024-03-25 | 408.00 | 410.00 | 407.00 | 407.00 | 42,029 |
| 2024-03-22 | 410.00 | 410.00 | 407.00 | 408.00 | 49,803 |
| 2024-03-21 | 420.00 | 420.00 | 409.00 | 409.00 | 56,829 |
| 2024-03-20 | 412.00 | 412.00 | 409.00 | 409.00 | 31,090 |
| 2024-03-19 | 417.00 | 417.00 | 412.00 | 412.50 | 108,338 |
| 2024-03-18 | 415.00 | 417.00 | 413.00 | 417.00 | 30,343 |
| 2024-03-15 | 420.00 | 420.00 | 414.00 | 417.00 | 141,127 |
| 2024-03-14 | 420.00 | 422.00 | 417.00 | 420.00 | 49,816 |
| 2024-03-13 | 421.00 | 422.00 | 414.00 | 414.00 | 71,592 |
| 2024-03-12 | 428.00 | 428.00 | 419.00 | 420.00 | 57,804 |
| 2024-03-11 | 428.00 | 428.00 | 419.00 | 423.50 | 30,114 |
| 2024-03-08 | 424.00 | 427.00 | 422.00 | 422.00 | 20,841 |
| 2024-03-07 | 421.00 | 423.00 | 421.00 | 423.00 | 14,837 |
| 2024-03-06 | 426.00 | 426.00 | 421.00 | 422.00 | 12,503 |
| 2024-03-05 | 414.00 | 422.00 | 414.00 | 422.00 | 17,514 |
| 2024-03-04 | 418.00 | 422.00 | 418.00 | 419.00 | 49,684 |
| 2024-03-01 | 416.00 | 419.00 | 416.00 | 421.50 | 14,398 |
| 2024-02-29 | 415.00 | 417.00 | 413.00 | 413.00 | 11,436 |
| 2024-02-28 | 415.00 | 415.00 | 413.00 | 413.00 | 14,721 |
| 2024-02-27 | 418.00 | 420.00 | 415.00 | 415.00 | 22,052 |
| 2024-02-26 | 417.00 | 417.00 | 417.00 | 417.00 | 24,378 |
| 2024-02-23 | 417.00 | 419.00 | 417.00 | 419.50 | 35,923 |
| 2024-02-22 | 420.00 | 420.00 | 417.00 | 417.00 | 18,814 |
| 2024-02-21 | 419.00 | 420.00 | 419.00 | 420.00 | 12,909 |
| 2024-02-20 | 418.00 | 418.00 | 418.00 | 417.50 | 40,331 |
| 2024-02-19 | 421.00 | 421.00 | 421.00 | 421.00 | 34,272 |
| 2024-02-16 | 420.00 | 420.00 | 420.00 | 420.00 | 27,848 |
| 2024-02-15 | 420.00 | 424.00 | 420.00 | 424.00 | 16,876 |
| 2024-02-14 | 424.00 | 424.00 | 422.00 | 422.00 | 25,800 |
| 2024-02-13 | 422.00 | 423.00 | 413.00 | 423.00 | 40,601 |
| 2024-02-12 | 420.00 | 422.50 | 420.00 | 422.50 | 48,366 |
| 2024-02-09 | 419.00 | 420.00 | 418.00 | 420.00 | 53,876 |
| 2024-02-08 | 421.00 | 421.00 | 421.00 | 421.00 | 50,294 |
| 2024-02-07 | 422.00 | 422.00 | 420.00 | 420.00 | 9,557 |
| 2024-02-06 | 420.00 | 423.00 | 416.00 | 423.00 | 31,299 |
| 2024-02-05 | 422.00 | 423.00 | 419.00 | 419.00 | 37,381 |
| 2024-02-02 | 422.00 | 423.00 | 422.00 | 423.00 | 12,451 |
| 2024-02-01 | 415.00 | 422.00 | 415.00 | 423.50 | 10,648 |
| 2024-01-31 | 424.00 | 424.00 | 421.00 | 424.00 | 28,564 |
| 2024-01-30 | 423.00 | 424.00 | 423.00 | 424.00 | 33,653 |
| 2024-01-29 | 423.00 | 423.00 | 422.00 | 422.00 | 21,392 |
| 2024-01-26 | 420.00 | 420.00 | 420.00 | 423.50 | 25,962 |
| 2024-01-25 | 419.00 | 420.00 | 419.00 | 418.50 | 36,811 |
| 2024-01-24 | 424.00 | 424.00 | 421.00 | 423.50 | 25,316 |
| 2024-01-23 | 416.00 | 421.00 | 416.00 | 422.50 | 62,671 |
| 2024-01-22 | 421.00 | 421.00 | 421.00 | 421.00 | 26,437 |
| 2024-01-19 | 413.00 | 425.00 | 413.00 | 425.00 | 35,759 |
| 2024-01-18 | 421.00 | 421.00 | 416.00 | 416.00 | 17,079 |
| 2024-01-17 | 414.00 | 419.00 | 414.00 | 419.00 | 17,169 |
| 2024-01-16 | 425.00 | 430.00 | 423.00 | 423.00 | 21,276 |
| 2024-01-15 | 421.00 | 427.00 | 421.00 | 427.00 | 32,069 |
| 2024-01-12 | 428.00 | 429.00 | 421.00 | 421.00 | 18,450 |
| 2024-01-11 | 423.50 | 426.00 | 423.50 | 426.00 | 9,268 |
| 2024-01-10 | 427.00 | 429.00 | 427.00 | 423.50 | 48,770 |
| 2024-01-09 | 424.00 | 424.00 | 424.00 | 423.50 | 16,591 |
| 2024-01-08 | 424.00 | 424.00 | 424.00 | 425.50 | 21,487 |
| 2024-01-05 | 424.00 | 424.00 | 420.00 | 424.00 | 61,506 |
| 2024-01-04 | 423.00 | 425.00 | 423.00 | 425.00 | 23,434 |
| 2024-01-03 | 427.00 | 429.00 | 424.00 | 424.00 | 46,383 |
| 2024-01-02 | 433.00 | 433.00 | 425.00 | 431.50 | 20,516 |
| 2024-01-01 | 431.00 | 431.00 | 431.00 | 431.00 | 0 |
| 2023-12-29 | 431.00 | 431.00 | 431.00 | 431.00 | 10,463 |
| 2023-12-28 | 427.00 | 434.00 | 427.00 | 433.50 | 10,717 |
| 2023-12-27 | 432.00 | 434.00 | 432.00 | 434.00 | 16,749 |
| 2023-12-26 | 423.00 | 423.00 | 423.00 | 423.00 | 0 |
| 2023-12-25 | 423.00 | 423.00 | 423.00 | 423.00 | 0 |
| 2023-12-22 | 430.00 | 430.00 | 423.00 | 423.00 | 3,313 |
| 2023-12-21 | 418.00 | 429.00 | 418.00 | 429.50 | 40,787 |
| 2023-12-20 | 427.00 | 427.00 | 427.00 | 427.00 | 34,972 |
| 2023-12-19 | 420.00 | 422.00 | 420.00 | 422.50 | 25,789 |
| 2023-12-18 | 418.00 | 421.00 | 418.00 | 421.00 | 24,537 |
| 2023-12-15 | 419.00 | 419.00 | 416.00 | 416.00 | 72,878 |
| 2023-12-14 | 416.00 | 419.00 | 412.00 | 419.00 | 188,155 |
| 2023-12-13 | 400.00 | 410.00 | 400.00 | 407.00 | 66,810 |
| 2023-12-12 | 404.00 | 410.00 | 402.00 | 410.00 | 108,583 |
| 2023-12-11 | 404.00 | 406.00 | 403.00 | 403.00 | 44,071 |
| 2023-12-08 | 404.00 | 405.00 | 404.00 | 405.00 | 74,814 |
| 2023-12-07 | 395.00 | 404.00 | 395.00 | 403.00 | 49,750 |
| 2023-12-06 | 400.00 | 401.00 | 397.00 | 399.00 | 137,700 |
| 2023-12-05 | 400.00 | 401.00 | 385.00 | 397.00 | 371,411 |
| 2023-12-04 | 403.00 | 408.00 | 402.00 | 402.50 | 48,510 |
| 2023-12-01 | 409.00 | 410.00 | 405.00 | 405.00 | 77,251 |
| 2023-11-30 | 409.00 | 411.00 | 408.00 | 406.50 | 22,068 |
| 2023-11-29 | 406.00 | 415.00 | 406.00 | 415.00 | 32,146 |
| 2023-11-28 | 404.00 | 412.00 | 403.00 | 412.00 | 16,690 |
| 2023-11-27 | 404.00 | 405.00 | 404.00 | 404.50 | 14,110 |
| 2023-11-24 | 398.00 | 407.00 | 398.00 | 406.00 | 18,960 |
| 2023-11-23 | 404.00 | 404.00 | 404.00 | 404.00 | 23,051 |
| 2023-11-22 | 403.00 | 403.00 | 402.00 | 402.00 | 19,433 |
| 2023-11-21 | 402.00 | 402.00 | 402.00 | 400.50 | 20,517 |
| 2023-11-20 | 402.00 | 404.00 | 401.00 | 402.50 | 9,574 |
| 2023-11-17 | 398.00 | 405.00 | 398.00 | 405.00 | 51,147 |
| 2023-11-16 | 405.00 | 405.00 | 401.00 | 400.50 | 14,965 |
| 2023-11-15 | 404.00 | 405.00 | 403.00 | 403.00 | 16,874 |
| 2023-11-14 | 392.00 | 404.00 | 392.00 | 404.00 | 10,036 |
| 2023-11-13 | 388.00 | 392.00 | 388.00 | 392.00 | 19,542 |
| 2023-11-10 | 389.00 | 391.00 | 389.00 | 390.00 | 24,033 |
| 2023-11-09 | 393.50 | 394.00 | 393.50 | 394.00 | 3,548 |
| 2023-11-08 | 392.00 | 394.00 | 392.00 | 393.50 | 13,036 |
| 2023-11-07 | 394.00 | 394.00 | 392.00 | 392.50 | 15,898 |
| 2023-11-06 | 394.00 | 394.00 | 394.00 | 393.50 | 16,754 |
| 2023-11-03 | 394.00 | 396.00 | 392.00 | 394.50 | 20,084 |
| 2023-11-02 | 394.00 | 396.00 | 392.00 | 392.00 | 53,419 |
| 2023-11-01 | 387.00 | 388.00 | 386.00 | 390.50 | 33,201 |
| 2023-10-31 | 384.00 | 389.00 | 384.00 | 389.00 | 15,359 |
| 2023-10-30 | 381.00 | 390.00 | 381.00 | 379.00 | 18,784 |
| 2023-10-27 | 380.00 | 380.00 | 379.00 | 379.00 | 11,933 |
| 2023-10-26 | 379.00 | 379.00 | 379.00 | 379.00 | 16,242 |
| 2023-10-25 | 381.00 | 382.00 | 378.00 | 380.00 | 49,318 |
| 2023-10-24 | 384.00 | 384.00 | 380.00 | 381.50 | 38,725 |
| 2023-10-23 | 383.00 | 383.00 | 381.00 | 382.00 | 27,179 |
| 2023-10-20 | 382.00 | 387.00 | 382.00 | 385.00 | 13,940 |
| 2023-10-19 | 387.00 | 387.00 | 387.00 | 387.00 | 8,780 |
| 2023-10-18 | 385.00 | 387.00 | 384.00 | 386.00 | 20,550 |
| 2023-10-17 | 389.00 | 389.00 | 388.50 | 388.50 | 67,288 |
| 2023-10-16 | 387.00 | 388.00 | 387.00 | 389.00 | 24,150 |
| 2023-10-13 | 395.00 | 395.00 | 390.00 | 390.50 | 42,494 |
| 2023-10-12 | 392.00 | 397.00 | 392.00 | 397.00 | 32,145 |
| 2023-10-11 | 394.00 | 397.00 | 391.00 | 397.00 | 27,833 |
| 2023-10-10 | 395.00 | 395.00 | 390.00 | 391.00 | 17,301 |
| 2023-10-09 | 398.00 | 398.00 | 387.00 | 387.00 | 105,720 |
| 2023-10-06 | 400.00 | 400.00 | 392.00 | 395.50 | 11,136 |
| 2023-10-05 | 394.00 | 403.00 | 393.00 | 393.00 | 16,307 |
| 2023-10-04 | 401.00 | 401.00 | 395.00 | 397.50 | 30,858 |
| 2023-10-03 | 407.00 | 407.00 | 400.00 | 400.00 | 9,707 |
| 2023-10-02 | 415.00 | 415.00 | 407.00 | 407.00 | 31,677 |
| 2023-09-29 | 415.00 | 415.00 | 414.00 | 417.00 | 27,236 |
| 2023-09-28 | 413.00 | 413.00 | 410.00 | 412.50 | 23,138 |
| 2023-09-27 | 410.00 | 415.00 | 410.00 | 412.50 | 42,309 |
| 2023-09-26 | 415.00 | 415.00 | 414.00 | 414.50 | 11,713 |
| 2023-09-25 | 416.00 | 419.00 | 415.00 | 419.00 | 6,034 |
| 2023-09-22 | 419.00 | 419.00 | 415.00 | 415.00 | 7,492 |
| 2023-09-21 | 416.00 | 416.00 | 415.00 | 417.00 | 5,378 |
| 2023-09-20 | 418.00 | 418.00 | 416.00 | 417.00 | 33,122 |
| 2023-09-19 | 417.00 | 417.00 | 415.00 | 416.50 | 17,028 |
| 2023-09-18 | 413.00 | 425.00 | 412.00 | 417.00 | 20,886 |
| 2023-09-15 | 420.00 | 423.00 | 413.00 | 423.00 | 61,727 |
| 2023-09-14 | 420.00 | 420.00 | 414.00 | 414.00 | 21,744 |
| 2023-09-13 | 419.00 | 419.00 | 418.00 | 418.50 | 16,552 |
| 2023-09-12 | 410.00 | 418.00 | 410.00 | 418.00 | 21,446 |
| 2023-09-11 | 416.00 | 418.00 | 416.00 | 416.50 | 11,634 |
| 2023-09-08 | 415.00 | 416.00 | 415.00 | 416.00 | 1,839 |
| 2023-09-07 | 413.00 | 414.00 | 413.00 | 415.00 | 7,550 |
| 2023-09-06 | 414.00 | 416.00 | 414.00 | 414.00 | 15,670 |
| 2023-09-05 | 415.00 | 415.00 | 415.00 | 415.50 | 24,441 |
| 2023-09-04 | 407.00 | 417.00 | 407.00 | 417.00 | 18,143 |
| 2023-09-01 | 416.00 | 417.00 | 414.00 | 416.00 | 35,062 |
| 2023-08-31 | 416.00 | 416.00 | 416.00 | 417.50 | 8,424 |
| 2023-08-30 | 415.00 | 415.00 | 415.00 | 416.00 | 80,080 |
| 2023-08-29 | 409.00 | 414.50 | 409.00 | 414.50 | 7,945 |
| 2023-08-28 | 409.00 | 409.00 | 409.00 | 409.00 | 0 |
| 2023-08-25 | 409.00 | 409.00 | 409.00 | 409.00 | 4,772 |
| 2023-08-24 | 408.00 | 408.00 | 408.00 | 409.00 | 13,491 |
| 2023-08-23 | 408.00 | 408.00 | 408.00 | 409.00 | 16,330 |
| 2023-08-22 | 408.00 | 408.00 | 405.00 | 406.50 | 36,978 |
| 2023-08-21 | 406.00 | 406.00 | 405.00 | 405.00 | 32,919 |
| 2023-08-18 | 407.00 | 407.00 | 406.00 | 406.00 | 9,455 |
| 2023-08-17 | 413.00 | 413.00 | 413.00 | 411.00 | 7,060 |
| 2023-08-16 | 414.00 | 414.00 | 414.00 | 414.00 | 33,469 |
| 2023-08-15 | 415.00 | 415.00 | 414.00 | 414.00 | 32,272 |
| 2023-08-14 | 414.00 | 414.00 | 412.00 | 415.00 | 46,086 |
| 2023-08-11 | 416.50 | 416.50 | 415.50 | 415.50 | 24,307 |
| 2023-08-10 | 418.00 | 418.00 | 416.50 | 416.50 | 33,628 |
| 2023-08-09 | 419.00 | 419.00 | 419.00 | 418.00 | 6,813 |
| 2023-08-08 | 411.00 | 411.00 | 411.00 | 411.00 | 2,009 |
| 2023-08-07 | 417.00 | 418.00 | 417.00 | 417.00 | 17,527 |
| 2023-08-04 | 412.00 | 419.00 | 412.00 | 419.00 | 31,883 |
| 2023-08-03 | 410.00 | 415.00 | 409.00 | 415.00 | 35,203 |
| 2023-08-02 | 415.00 | 420.00 | 415.00 | 418.50 | 34,881 |
| 2023-08-01 | 418.00 | 424.00 | 417.00 | 424.00 | 44,867 |
| 2023-07-31 | 414.00 | 417.00 | 411.00 | 416.50 | 134,714 |
| 2023-07-28 | 417.00 | 419.00 | 417.00 | 419.00 | 36,393 |
| 2023-07-27 | 420.00 | 420.00 | 419.00 | 419.00 | 30,217 |
| 2023-07-26 | 424.00 | 424.00 | 416.50 | 416.50 | 8,327 |
| 2023-07-25 | 424.00 | 424.00 | 424.00 | 424.00 | 6,871 |
| 2023-07-24 | 417.00 | 417.00 | 416.00 | 416.00 | 21,973 |
| 2023-07-21 | 416.00 | 417.00 | 416.00 | 417.00 | 34,536 |
| 2023-07-20 | 423.00 | 424.00 | 414.00 | 419.50 | 32,287 |
| 2023-07-19 | 416.00 | 425.00 | 416.00 | 424.00 | 26,132 |
| 2023-07-18 | 411.00 | 418.00 | 411.00 | 418.00 | 23,413 |
| 2023-07-17 | 413.00 | 417.00 | 412.00 | 417.00 | 11,078 |
| 2023-07-14 | 410.00 | 410.00 | 410.00 | 410.00 | 13,184 |
| 2023-07-13 | 415.00 | 416.00 | 410.00 | 414.00 | 24,895 |
| 2023-07-12 | 410.00 | 417.00 | 410.00 | 416.00 | 53,469 |
| 2023-07-11 | 408.50 | 410.00 | 408.50 | 410.00 | 14,056 |
| 2023-07-10 | 408.00 | 408.00 | 408.00 | 408.50 | 16,706 |
| 2023-07-07 | 407.00 | 408.00 | 407.00 | 408.00 | 29,158 |
| 2023-07-06 | 412.00 | 412.00 | 407.00 | 407.00 | 16,259 |
| 2023-07-05 | 416.00 | 416.00 | 415.00 | 416.00 | 49,404 |
| 2023-07-04 | 419.00 | 419.00 | 419.00 | 419.00 | 14,583 |
| 2023-07-03 | 418.00 | 422.00 | 418.00 | 422.00 | 31,623 |
| 2023-06-30 | 418.00 | 421.00 | 418.00 | 418.00 | 24,661 |
| 2023-06-29 | 418.00 | 418.00 | 415.00 | 416.00 | 34,013 |
| 2023-06-28 | 421.00 | 423.00 | 420.00 | 423.00 | 41,918 |
| 2023-06-27 | 418.00 | 418.00 | 415.00 | 417.00 | 56,052 |
| 2023-06-26 | 421.00 | 421.00 | 416.00 | 417.00 | 15,722 |
| 2023-06-23 | 426.00 | 426.00 | 420.00 | 420.00 | 49,711 |
| 2023-06-22 | 427.00 | 430.00 | 426.00 | 427.00 | 24,461 |
| 2023-06-21 | 433.00 | 433.00 | 429.00 | 432.00 | 19,280 |
| 2023-06-20 | 434.00 | 436.00 | 434.00 | 436.00 | 25,444 |
| 2023-06-19 | 437.00 | 438.00 | 436.00 | 438.00 | 8,222 |
| 2023-06-16 | 441.00 | 441.00 | 440.00 | 440.00 | 35,826 |
| 2023-06-15 | 441.00 | 441.00 | 440.00 | 440.00 | 37,645 |
| 2023-06-14 | 442.00 | 442.00 | 441.00 | 441.00 | 30,649 |
| 2023-06-13 | 443.00 | 443.00 | 441.00 | 441.00 | 30,425 |
| 2023-06-12 | 439.00 | 441.00 | 439.00 | 441.00 | 665,314 |
| 2023-06-09 | 437.50 | 439.00 | 437.50 | 439.00 | 503,385 |
| 2023-06-08 | 437.00 | 437.50 | 437.00 | 437.50 | 9,969 |
| 2023-06-07 | 437.00 | 437.00 | 437.00 | 437.00 | 16,725 |
| 2023-06-06 | 435.00 | 435.00 | 435.00 | 435.50 | 23,761 |
| 2023-06-05 | 435.00 | 438.00 | 435.00 | 435.50 | 170,584 |
| 2023-06-02 | 432.00 | 435.00 | 431.00 | 434.00 | 17,899 |
| 2023-06-01 | 427.00 | 427.50 | 427.00 | 427.50 | 10,413 |
| 2023-05-31 | 427.00 | 427.00 | 427.00 | 427.00 | 27,477 |
| 2023-05-30 | 431.00 | 431.00 | 429.00 | 429.00 | 20,965 |
| 2023-05-29 | 432.00 | 432.00 | 432.00 | 432.00 | 0 |
| 2023-05-26 | 431.00 | 432.00 | 431.00 | 432.00 | 27,179 |
| 2023-05-25 | 428.00 | 430.00 | 427.00 | 429.50 | 49,976 |
| 2023-05-24 | 427.00 | 428.00 | 425.00 | 427.00 | 55,625 |
| 2023-05-23 | 429.00 | 430.00 | 429.00 | 430.00 | 36,282 |
| 2023-05-22 | 427.00 | 429.00 | 427.00 | 429.50 | 6,123 |
| 2023-05-19 | 426.00 | 432.00 | 426.00 | 432.00 | 30,360 |
| 2023-05-18 | 421.00 | 429.00 | 421.00 | 430.00 | 18,964 |
| 2023-05-17 | 425.00 | 425.00 | 421.00 | 424.50 | 32,837 |
| 2023-05-16 | 427.00 | 427.00 | 423.00 | 426.00 | 81,059 |
| 2023-05-15 | 426.00 | 427.00 | 423.00 | 427.00 | 131,896 |
| 2023-05-12 | 427.00 | 427.00 | 427.00 | 427.00 | 20,363 |
| 2023-05-11 | 419.00 | 419.00 | 416.00 | 419.00 | 72,963 |
| 2023-05-10 | 428.00 | 428.50 | 428.00 | 428.50 | 50,838 |
| 2023-05-09 | 426.00 | 428.00 | 426.00 | 428.00 | 62,248 |
| 2023-05-08 | 429.00 | 429.00 | 429.00 | 429.00 | 0 |
| 2023-05-05 | 430.00 | 430.00 | 429.00 | 429.00 | 64,686 |
| 2023-05-04 | 426.00 | 430.00 | 425.00 | 430.00 | 67,670 |
| 2023-05-03 | 428.00 | 428.00 | 426.00 | 426.00 | 17,755 |
| 2023-05-02 | 426.00 | 429.00 | 426.00 | 428.00 | 59,121 |
| 2023-05-01 | 425.00 | 425.00 | 425.00 | 425.00 | 0 |
| 2023-04-28 | 424.00 | 426.00 | 424.00 | 425.00 | 23,141 |
| 2023-04-27 | 422.00 | 422.00 | 422.00 | 422.00 | 27,090 |
| 2023-04-26 | 424.00 | 424.00 | 424.00 | 423.00 | 33,625 |
| 2023-04-25 | 424.00 | 426.00 | 424.00 | 423.00 | 34,920 |
| 2023-04-24 | 416.00 | 423.00 | 416.00 | 422.00 | 33,637 |
| 2023-04-21 | 420.00 | 420.00 | 417.00 | 417.00 | 27,452 |
| 2023-04-20 | 420.00 | 422.00 | 420.00 | 422.00 | 22,032 |
| 2023-04-19 | 424.00 | 424.00 | 424.00 | 424.00 | 20,579 |
| 2023-04-18 | 430.00 | 431.00 | 427.00 | 429.00 | 19,044 |
| 2023-04-17 | 435.50 | 435.50 | 434.50 | 434.50 | 67,786 |
| 2023-04-14 | 431.00 | 436.00 | 431.00 | 435.50 | 43,419 |
| 2023-04-13 | 428.00 | 434.00 | 428.00 | 434.00 | 16,926 |
| 2023-04-12 | 426.50 | 427.50 | 426.50 | 427.50 | 34,031 |
| 2023-04-11 | 425.00 | 426.50 | 425.00 | 426.50 | 48,423 |
| 2023-04-10 | 425.00 | 425.00 | 425.00 | 425.00 | 0 |
| 2023-04-07 | 425.00 | 425.00 | 425.00 | 425.00 | 0 |
| 2023-04-06 | 428.00 | 430.00 | 425.00 | 425.00 | 84,459 |
| 2023-04-05 | 425.00 | 427.00 | 421.00 | 425.00 | 48,063 |
| 2023-04-04 | 429.00 | 431.00 | 429.00 | 431.00 | 34,989 |
| 2023-04-03 | 420.00 | 427.00 | 420.00 | 427.00 | 57,084 |
| 2023-03-31 | 425.00 | 426.00 | 420.00 | 420.00 | 77,785 |
| 2023-03-30 | 433.00 | 443.00 | 433.00 | 437.00 | 27,920 |
| 2023-03-29 | 428.00 | 434.00 | 426.00 | 429.50 | 58,011 |
| 2023-03-28 | 430.00 | 440.00 | 425.00 | 425.00 | 34,103 |
| 2023-03-27 | 430.00 | 430.00 | 424.00 | 424.00 | 31,495 |
| 2023-03-24 | 435.00 | 436.00 | 435.00 | 436.00 | 31,932 |
| 2023-03-23 | 435.00 | 435.00 | 429.00 | 435.00 | 17,989 |
| 2023-03-22 | 440.00 | 440.00 | 440.00 | 440.00 | 25,133 |
| 2023-03-21 | 433.00 | 437.00 | 433.00 | 433.00 | 25,190 |
| 2023-03-20 | 430.00 | 431.00 | 430.00 | 428.50 | 24,367 |
| 2023-03-17 | 433.00 | 440.00 | 433.00 | 435.00 | 71,664 |
| 2023-03-16 | 430.00 | 437.00 | 427.00 | 431.00 | 62,922 |
| 2023-03-15 | 431.00 | 431.00 | 417.00 | 419.00 | 85,089 |
| 2023-03-14 | 432.00 | 432.00 | 424.00 | 431.50 | 46,524 |
| 2023-03-13 | 431.00 | 431.00 | 407.00 | 420.00 | 82,551 |
| 2023-03-10 | 440.00 | 440.00 | 435.00 | 435.00 | 44,723 |
| 2023-03-09 | 452.00 | 452.00 | 448.00 | 449.00 | 41,002 |
| 2023-03-08 | 455.00 | 455.00 | 452.00 | 452.00 | 24,338 |
| 2023-03-07 | 460.00 | 460.00 | 454.00 | 455.00 | 22,341 |
| 2023-03-06 | 465.00 | 465.00 | 460.00 | 460.00 | 37,532 |
| 2023-03-03 | 465.00 | 466.00 | 465.00 | 466.00 | 24,035 |
| 2023-03-02 | 463.00 | 464.50 | 463.00 | 464.50 | 13,158 |
| 2023-03-01 | 463.00 | 463.00 | 463.00 | 463.00 | 21,468 |
| 2023-02-28 | 456.00 | 460.00 | 456.00 | 460.50 | 14,528 |
| 2023-02-27 | 455.00 | 456.00 | 455.00 | 456.00 | 18,369 |
| 2023-02-24 | 456.00 | 456.00 | 453.00 | 455.00 | 21,408 |
| 2023-02-23 | 458.00 | 459.00 | 457.00 | 456.50 | 28,929 |
| 2023-02-22 | 458.00 | 459.00 | 458.00 | 453.50 | 24,990 |
| 2023-02-21 | 455.00 | 458.00 | 455.00 | 457.50 | 37,904 |
| 2023-02-20 | 463.00 | 465.00 | 463.00 | 464.50 | 21,824 |
| 2023-02-17 | 463.00 | 464.00 | 463.00 | 463.50 | 27,984 |
| 2023-02-16 | 465.00 | 465.00 | 464.00 | 464.50 | 34,042 |
| 2023-02-15 | 467.00 | 470.00 | 467.00 | 467.00 | 26,123 |
| 2023-02-14 | 466.50 | 466.50 | 465.00 | 465.00 | 18,034 |
| 2023-02-13 | 464.00 | 466.50 | 464.00 | 466.50 | 52,711 |
| 2023-02-10 | 467.00 | 468.00 | 464.00 | 464.00 | 41,073 |
| 2023-02-09 | 461.00 | 465.00 | 461.00 | 464.50 | 43,563 |
| 2023-02-08 | 458.50 | 462.00 | 458.50 | 462.00 | 12,623 |
| 2023-02-07 | 472.00 | 475.00 | 458.00 | 458.50 | 72,725 |
| 2023-02-06 | 466.00 | 467.00 | 464.00 | 467.50 | 69,864 |
| 2023-02-03 | 466.00 | 469.00 | 466.00 | 468.50 | 37,786 |
| 2023-02-02 | 460.00 | 468.00 | 460.00 | 464.50 | 79,231 |
| 2023-02-01 | 460.00 | 460.00 | 460.00 | 460.00 | 37,455 |
| 2023-01-31 | 450.00 | 453.00 | 450.00 | 451.00 | 28,348 |
| 2023-01-30 | 451.00 | 456.00 | 450.00 | 456.00 | 904,786 |
| 2023-01-27 | 452.00 | 453.00 | 452.00 | 452.50 | 47,981 |
| 2023-01-26 | 449.00 | 452.00 | 449.00 | 452.00 | 49,045 |
| 2023-01-25 | 446.00 | 446.00 | 446.00 | 446.00 | 40,511 |
| 2023-01-24 | 447.00 | 448.00 | 447.00 | 447.00 | 19,752 |
| 2023-01-23 | 446.00 | 447.00 | 440.00 | 443.00 | 107,610 |
| 2023-01-20 | 437.00 | 444.00 | 437.00 | 443.00 | 29,600 |
| 2023-01-19 | 435.00 | 435.00 | 429.00 | 434.00 | 27,210 |
| 2023-01-18 | 436.00 | 440.00 | 436.00 | 438.00 | 13,581 |
| 2023-01-17 | 440.00 | 440.00 | 432.00 | 436.00 | 43,822 |
| 2023-01-16 | 444.00 | 444.00 | 441.00 | 443.50 | 25,864 |
| 2023-01-13 | 436.00 | 442.00 | 436.00 | 442.00 | 63,693 |
| 2023-01-12 | 427.00 | 439.00 | 427.00 | 438.50 | 56,869 |
| 2023-01-11 | 426.00 | 433.00 | 421.00 | 427.50 | 26,367 |
| 2023-01-10 | 424.00 | 426.00 | 421.00 | 425.50 | 22,379 |
| 2023-01-09 | 428.00 | 428.00 | 428.00 | 427.50 | 33,610 |
| 2023-01-06 | 430.00 | 432.00 | 430.00 | 432.00 | 31,772 |
| 2023-01-05 | 430.00 | 430.00 | 430.00 | 430.00 | 51,516 |
| 2023-01-04 | 424.00 | 430.00 | 424.00 | 430.00 | 53,848 |
| 2023-01-03 | 425.00 | 427.00 | 423.00 | 427.00 | 43,962 |
| 2023-01-02 | 418.00 | 418.00 | 418.00 | 418.00 | 0 |
| 2022-12-30 | 418.00 | 418.00 | 418.00 | 418.00 | 7,699 |
| 2022-12-29 | 415.00 | 423.00 | 415.00 | 424.00 | 21,268 |
| 2022-12-28 | 419.00 | 422.00 | 418.00 | 422.00 | 34,699 |
| 2022-12-27 | 419.00 | 419.00 | 419.00 | 419.00 | 0 |
| 2022-12-26 | 419.00 | 419.00 | 419.00 | 419.00 | 0 |
| 2022-12-23 | 415.00 | 417.00 | 415.00 | 419.00 | 5,749 |
| 2022-12-22 | 423.00 | 423.00 | 418.00 | 419.00 | 14,438 |
| 2022-12-21 | 417.00 | 428.00 | 417.00 | 428.00 | 25,155 |
| 2022-12-20 | 416.00 | 419.00 | 412.00 | 418.00 | 20,249 |
| 2022-12-19 | 417.00 | 423.00 | 417.00 | 421.50 | 29,226 |
| 2022-12-16 | 427.00 | 427.00 | 418.00 | 423.00 | 13,637 |
| 2022-12-15 | 427.00 | 427.00 | 427.00 | 422.50 | 9,972 |
| 2022-12-14 | 420.00 | 428.00 | 420.00 | 424.00 | 13,014 |
| 2022-12-13 | 424.00 | 427.00 | 418.00 | 422.00 | 51,877 |
| 2022-12-12 | 415.00 | 415.00 | 415.00 | 414.00 | 17,131 |
| 2022-12-09 | 410.00 | 417.00 | 410.00 | 417.50 | 34,319 |
| 2022-12-08 | 420.00 | 421.00 | 413.00 | 421.50 | 19,737 |
| 2022-12-07 | 438.00 | 438.00 | 421.00 | 423.00 | 6,801 |
| 2022-12-06 | 438.00 | 438.00 | 438.00 | 438.00 | 21,334 |
| 2022-12-05 | 435.00 | 436.00 | 429.00 | 431.00 | 17,444 |
| 2022-12-02 | 430.00 | 430.00 | 427.00 | 432.00 | 16,483 |
| 2022-12-01 | 426.00 | 426.00 | 426.00 | 429.50 | 23,671 |
| 2022-11-30 | 426.50 | 426.50 | 422.50 | 422.50 | 27,733 |
| 2022-11-29 | 422.00 | 423.00 | 422.00 | 426.50 | 27,825 |
| 2022-11-28 | 421.00 | 421.00 | 417.00 | 424.50 | 9,545 |
| 2022-11-25 | 427.00 | 429.00 | 427.00 | 429.00 | 24,699 |
| 2022-11-24 | 429.00 | 429.00 | 429.00 | 427.00 | 26,588 |
| 2022-11-23 | 418.00 | 430.00 | 418.00 | 430.00 | 23,604 |
| 2022-11-22 | 428.00 | 428.00 | 428.00 | 428.00 | 14,638 |
| 2022-11-21 | 419.00 | 419.00 | 417.00 | 425.50 | 42,485 |
| 2022-11-18 | 421.00 | 430.00 | 419.00 | 425.00 | 60,569 |
| 2022-11-17 | 428.00 | 434.00 | 423.00 | 424.50 | 40,748 |
| 2022-11-16 | 431.00 | 431.00 | 425.00 | 427.00 | 200,392 |
| 2022-11-15 | 431.00 | 432.00 | 431.00 | 434.50 | 366,796 |
| 2022-11-14 | 437.00 | 437.00 | 437.00 | 436.00 | 36,367 |
| 2022-11-11 | 435.00 | 439.00 | 435.00 | 437.00 | 41,035 |
| 2022-11-10 | 412.00 | 429.00 | 412.00 | 429.00 | 32,470 |
| 2022-11-09 | 420.00 | 420.00 | 418.00 | 416.50 | 11,252 |
| 2022-11-08 | 420.00 | 420.00 | 420.00 | 420.00 | 36,909 |
| 2022-11-07 | 416.00 | 420.00 | 416.00 | 418.50 | 29,264 |
| 2022-11-04 | 406.00 | 415.00 | 406.00 | 413.00 | 42,739 |
| 2022-11-03 | 399.00 | 399.00 | 399.00 | 404.00 | 17,528 |
| 2022-11-02 | 411.00 | 411.00 | 411.00 | 410.50 | 14,438 |
| 2022-11-01 | 415.00 | 416.00 | 405.00 | 409.00 | 31,027 |
| 2022-10-31 | 407.00 | 408.00 | 402.00 | 403.50 | 24,877 |
| 2022-10-28 | 402.00 | 402.00 | 402.00 | 401.00 | 25,523 |
| 2022-10-27 | 403.00 | 403.00 | 403.00 | 403.50 | 11,360 |
| 2022-10-26 | 402.00 | 404.00 | 402.00 | 401.00 | 13,031 |
| 2022-10-25 | 387.00 | 400.00 | 387.00 | 395.50 | 31,050 |
| 2022-10-24 | 389.50 | 389.50 | 389.50 | 389.50 | 9,859 |
| 2022-10-21 | 390.00 | 390.00 | 388.00 | 389.50 | 20,680 |
| 2022-10-20 | 388.00 | 395.00 | 388.00 | 388.00 | 35,306 |
| 2022-10-19 | 387.00 | 389.00 | 387.00 | 389.00 | 21,364 |
| 2022-10-18 | 399.00 | 399.00 | 393.00 | 395.00 | 65,997 |
| 2022-10-17 | 389.00 | 394.00 | 383.00 | 393.50 | 77,469 |
| 2022-10-14 | 385.00 | 392.00 | 376.00 | 379.50 | 118,042 |
| 2022-10-13 | 385.00 | 385.00 | 374.00 | 376.00 | 74,776 |
| 2022-10-12 | 385.00 | 391.00 | 376.00 | 380.50 | 38,139 |
| 2022-10-11 | 387.00 | 387.00 | 386.00 | 386.00 | 12,132 |
| 2022-10-10 | 393.00 | 401.00 | 391.00 | 396.00 | 21,344 |
| 2022-10-07 | 398.00 | 404.00 | 398.00 | 402.00 | 18,953 |
| 2022-10-06 | 401.00 | 401.00 | 400.00 | 402.00 | 53,194 |
| 2022-10-05 | 407.00 | 407.00 | 396.00 | 396.00 | 13,895 |
| 2022-10-04 | 408.00 | 410.00 | 407.00 | 410.00 | 53,028 |
| 2022-10-03 | 389.00 | 403.00 | 389.00 | 403.00 | 38,885 |
| 2022-09-30 | 390.00 | 396.00 | 390.00 | 389.00 | 23,409 |
| 2022-09-29 | 398.00 | 398.00 | 380.00 | 380.50 | 30,527 |
| 2022-09-28 | 395.00 | 395.00 | 380.00 | 383.00 | 61,288 |
| 2022-09-27 | 405.00 | 413.00 | 401.00 | 403.50 | 69,748 |
| 2022-09-26 | 406.00 | 408.00 | 405.00 | 408.00 | 24,032 |
| 2022-09-23 | 417.00 | 417.00 | 413.00 | 413.00 | 17,622 |
| 2022-09-22 | 417.00 | 417.00 | 417.00 | 417.00 | 48,557 |
| 2022-09-21 | 421.00 | 423.50 | 421.00 | 423.50 | 37,831 |
| 2022-09-20 | 417.00 | 421.00 | 417.00 | 421.00 | 17,202 |
| 2022-09-19 | 428.00 | 428.00 | 428.00 | 428.00 | 0 |
| 2022-09-16 | 420.00 | 428.00 | 419.00 | 428.00 | 36,955 |
| 2022-09-15 | 426.00 | 431.00 | 426.00 | 428.50 | 119,553 |
| 2022-09-14 | 423.00 | 424.00 | 422.00 | 426.00 | 21,191 |
| 2022-09-13 | 444.00 | 444.00 | 432.00 | 432.00 | 132,654 |
| 2022-09-12 | 440.00 | 446.00 | 440.00 | 446.00 | 97,806 |
| 2022-09-09 | 426.00 | 432.00 | 426.00 | 432.00 | 33,359 |
| 2022-09-08 | 422.00 | 425.00 | 421.00 | 425.00 | 115,284 |
| 2022-09-07 | 419.00 | 422.00 | 414.00 | 425.00 | 92,212 |
| 2022-09-06 | 426.00 | 430.00 | 420.00 | 421.00 | 59,420 |
| 2022-09-05 | 430.00 | 430.00 | 424.00 | 427.00 | 31,993 |
| 2022-09-02 | 427.00 | 429.00 | 427.00 | 436.50 | 21,410 |
| 2022-09-01 | 431.00 | 431.00 | 427.00 | 430.00 | 14,789 |
| 2022-08-31 | 441.00 | 447.00 | 441.00 | 443.00 | 14,671 |
| 2022-08-30 | 445.00 | 445.00 | 444.00 | 446.00 | 16,328 |
| 2022-08-29 | 448.50 | 448.50 | 448.50 | 448.50 | 0 |
| 2022-08-26 | 455.00 | 455.00 | 454.00 | 448.50 | 89,723 |
| 2022-08-25 | 453.00 | 456.00 | 452.00 | 452.00 | 52,643 |
| 2022-08-24 | 452.00 | 452.00 | 452.00 | 455.00 | 32,093 |
| 2022-08-23 | 457.00 | 457.00 | 450.00 | 451.00 | 38,733 |
| 2022-08-22 | 466.00 | 466.00 | 458.00 | 461.00 | 31,851 |
| 2022-08-19 | 472.00 | 472.00 | 471.00 | 471.50 | 35,102 |
| 2022-08-18 | 480.00 | 484.00 | 477.00 | 480.50 | 47,062 |
| 2022-08-17 | 471.00 | 475.00 | 464.00 | 477.00 | 133,337 |
| 2022-08-16 | 485.00 | 488.00 | 485.00 | 488.00 | 35,301 |
| 2022-08-15 | 492.00 | 492.00 | 486.00 | 486.50 | 34,824 |
| 2022-08-12 | 484.00 | 487.00 | 484.00 | 485.00 | 16,917 |
| 2022-08-11 | 480.00 | 482.00 | 480.00 | 482.00 | 43,771 |
| 2022-08-10 | 484.00 | 484.00 | 480.00 | 477.00 | 20,609 |
| 2022-08-09 | 478.00 | 478.00 | 478.00 | 471.00 | 7,961 |
| 2022-08-08 | 494.00 | 494.00 | 478.00 | 480.00 | 67,197 |
| 2022-08-05 | 480.00 | 482.00 | 477.00 | 475.50 | 18,454 |
| 2022-08-04 | 486.00 | 486.00 | 480.00 | 480.00 | 10,727 |
| 2022-08-03 | 483.00 | 486.00 | 483.00 | 486.00 | 20,627 |
| 2022-08-02 | 483.00 | 495.00 | 483.00 | 481.00 | 26,526 |
| 2022-08-01 | 476.00 | 476.00 | 476.00 | 480.00 | 25,845 |
| 2022-07-29 | 471.00 | 471.00 | 471.00 | 471.00 | 8,435 |
| 2022-07-28 | 464.50 | 468.50 | 464.50 | 468.50 | 20,088 |
| 2022-07-27 | 460.00 | 466.00 | 460.00 | 464.50 | 11,015 |
| 2022-07-26 | 462.00 | 463.00 | 462.00 | 464.00 | 33,193 |
| 2022-07-25 | 464.00 | 469.00 | 464.00 | 465.50 | 25,760 |
| 2022-07-22 | 459.00 | 463.00 | 459.00 | 462.00 | 25,342 |
| 2022-07-21 | 454.00 | 458.00 | 454.00 | 457.00 | 21,796 |
| 2022-07-20 | 426.00 | 451.00 | 426.00 | 451.00 | 19,589 |
| 2022-07-19 | 441.00 | 445.00 | 440.00 | 444.50 | 49,605 |
| 2022-07-18 | 443.00 | 443.00 | 443.00 | 444.00 | 22,051 |
| 2022-07-15 | 440.00 | 440.00 | 436.00 | 435.50 | 15,808 |
| 2022-07-14 | 431.00 | 431.00 | 431.00 | 430.50 | 15,862 |
| 2022-07-13 | 436.00 | 436.00 | 434.00 | 436.00 | 22,920 |
| 2022-07-12 | 438.00 | 438.00 | 438.00 | 438.50 | 10,480 |
| 2022-07-11 | 435.00 | 435.00 | 434.00 | 438.50 | 20,005 |
| 2022-07-08 | 435.00 | 435.00 | 433.00 | 433.00 | 14,396 |
| 2022-07-07 | 438.00 | 438.00 | 434.00 | 436.50 | 28,722 |
| 2022-07-06 | 442.00 | 443.00 | 441.00 | 443.00 | 13,145 |
| 2022-07-05 | 448.00 | 448.00 | 448.00 | 437.00 | 17,846 |
| 2022-07-04 | 445.00 | 453.50 | 445.00 | 453.50 | 19,645 |
| 2022-07-01 | 441.00 | 450.00 | 441.00 | 445.00 | 44,481 |
| 2022-06-30 | 450.00 | 450.00 | 440.00 | 440.00 | 27,664 |
| 2022-06-29 | 453.00 | 456.00 | 453.00 | 457.00 | 29,156 |
| 2022-06-28 | 455.00 | 465.00 | 455.00 | 458.50 | 41,216 |
| 2022-06-27 | 444.00 | 452.00 | 444.00 | 452.00 | 58,277 |
| 2022-06-24 | 452.00 | 452.00 | 444.00 | 444.00 | 87,859 |
| 2022-06-23 | 455.00 | 455.00 | 449.00 | 450.00 | 43,264 |
| 2022-06-22 | 463.00 | 464.00 | 461.00 | 462.00 | 55,454 |
| 2022-06-21 | 467.00 | 467.00 | 467.00 | 467.00 | 20,372 |
| 2022-06-20 | 479.00 | 479.00 | 479.00 | 479.00 | 11,577 |
| 2022-06-17 | 471.00 | 476.00 | 469.00 | 476.00 | 33,927 |
| 2022-06-16 | 470.00 | 473.00 | 466.00 | 466.00 | 31,331 |
| 2022-06-15 | 481.00 | 482.00 | 475.00 | 481.50 | 14,931 |
| 2022-06-14 | 493.00 | 493.00 | 471.00 | 475.00 | 71,730 |
| 2022-06-13 | 494.00 | 494.00 | 493.00 | 492.00 | 61,604 |
| 2022-06-10 | 494.00 | 494.00 | 492.00 | 488.50 | 28,927 |
| 2022-06-09 | 499.00 | 499.00 | 499.00 | 499.00 | 14,350 |
| 2022-06-08 | 499.50 | 500.00 | 499.50 | 500.00 | 26,730 |
| 2022-06-07 | 499.00 | 500.00 | 499.00 | 499.50 | 37,166 |
| 2022-06-06 | 496.00 | 499.00 | 494.00 | 499.00 | 41,787 |
| 2022-06-03 | 495.00 | 495.00 | 495.00 | 495.00 | 0 |
| 2022-06-02 | 495.00 | 495.00 | 495.00 | 495.00 | 0 |
| 2022-06-01 | 494.00 | 496.00 | 492.00 | 495.00 | 39,676 |
| 2022-05-31 | 481.00 | 492.00 | 481.00 | 489.00 | 16,646 |
| 2022-05-30 | 494.00 | 495.00 | 490.00 | 490.00 | 29,006 |
| 2022-05-27 | 490.00 | 490.00 | 490.00 | 491.00 | 29,303 |
| 2022-05-26 | 474.00 | 485.00 | 474.00 | 483.00 | 26,515 |
| 2022-05-25 | 479.00 | 480.00 | 476.00 | 480.00 | 87,764 |
| 2022-05-24 | 480.00 | 480.00 | 471.00 | 473.50 | 9,382 |
| 2022-05-23 | 479.00 | 484.00 | 474.00 | 484.00 | 103,093 |
| 2022-05-20 | 477.00 | 477.00 | 469.00 | 469.50 | 13,776 |
| 2022-05-19 | 489.00 | 489.00 | 465.00 | 467.50 | 96,387 |
| 2022-05-18 | 483.00 | 484.00 | 479.00 | 480.00 | 25,124 |
| 2022-05-17 | 490.00 | 495.00 | 480.00 | 483.00 | 51,679 |
| 2022-05-16 | 478.50 | 478.50 | 477.00 | 477.00 | 10,653 |
| 2022-05-13 | 477.00 | 482.00 | 476.00 | 478.50 | 92,612 |
| 2022-05-12 | 473.00 | 476.00 | 468.00 | 470.00 | 39,309 |
| 2022-05-11 | 483.00 | 494.00 | 480.00 | 486.00 | 44,020 |
| 2022-05-10 | 470.00 | 484.00 | 470.00 | 480.00 | 97,951 |
| 2022-05-09 | 480.00 | 480.00 | 468.00 | 473.00 | 44,459 |
| 2022-05-06 | 486.00 | 486.00 | 478.00 | 482.00 | 78,085 |
| 2022-05-05 | 508.00 | 508.00 | 490.00 | 493.00 | 43,846 |
| 2022-05-04 | 502.00 | 506.00 | 498.00 | 506.00 | 27,368 |
| 2022-05-03 | 506.00 | 506.00 | 506.00 | 506.00 | 37,464 |
| 2022-05-02 | 514.00 | 514.00 | 514.00 | 514.00 | 0 |
| 2022-04-29 | 516.00 | 516.00 | 510.00 | 514.00 | 39,197 |
| 2022-04-28 | 514.00 | 514.00 | 510.00 | 514.00 | 22,674 |
| 2022-04-27 | 510.00 | 510.00 | 510.00 | 516.00 | 32,072 |
| 2022-04-26 | 514.00 | 514.00 | 514.00 | 516.00 | 29,986 |
| 2022-04-25 | 512.00 | 514.00 | 502.00 | 514.00 | 207,028 |
| 2022-04-22 | 528.00 | 528.00 | 528.00 | 528.00 | 33,119 |
| 2022-04-21 | 544.00 | 544.00 | 530.00 | 530.00 | 29,179 |
| 2022-04-20 | 534.00 | 536.00 | 532.00 | 532.00 | 54,409 |
| 2022-04-19 | 536.00 | 536.00 | 535.00 | 535.00 | 39,071 |
| 2022-04-18 | 536.00 | 536.00 | 536.00 | 536.00 | 0 |
| 2022-04-15 | 536.00 | 536.00 | 536.00 | 536.00 | 0 |
| 2022-04-14 | 536.00 | 536.00 | 536.00 | 536.00 | 23,769 |
| 2022-04-13 | 536.00 | 538.00 | 526.00 | 538.00 | 5,709 |
| 2022-04-12 | 535.00 | 535.00 | 530.00 | 530.00 | 12,417 |
| 2022-04-11 | 532.00 | 532.00 | 532.00 | 535.00 | 19,298 |
| 2022-04-08 | 534.00 | 538.00 | 534.00 | 538.00 | 24,960 |
| 2022-04-07 | 528.00 | 528.00 | 528.00 | 528.00 | 12,394 |
| 2022-04-06 | 536.00 | 536.00 | 536.00 | 534.00 | 35,851 |
| 2022-04-05 | 532.00 | 532.00 | 530.00 | 535.00 | 17,486 |
| 2022-04-04 | 536.00 | 536.00 | 536.00 | 536.00 | 23,587 |
| 2022-04-01 | 520.00 | 530.00 | 520.00 | 527.00 | 26,818 |
| 2022-03-31 | 530.00 | 530.00 | 530.00 | 530.00 | 25,428 |
| 2022-03-30 | 534.00 | 534.00 | 528.00 | 528.00 | 22,774 |
| 2022-03-29 | 528.00 | 530.00 | 528.00 | 530.00 | 40,502 |
| 2022-03-28 | 526.00 | 526.00 | 526.00 | 526.00 | 18,919 |
| 2022-03-25 | 532.00 | 532.00 | 526.00 | 526.00 | 32,713 |
| 2022-03-24 | 532.00 | 532.00 | 528.00 | 528.00 | 32,347 |
| 2022-03-23 | 536.00 | 536.00 | 528.00 | 530.00 | 56,482 |
| 2022-03-22 | 530.00 | 540.00 | 530.00 | 534.00 | 61,630 |
| 2022-03-21 | 520.00 | 544.00 | 518.00 | 544.00 | 76,935 |
| 2022-03-18 | 520.00 | 520.00 | 520.00 | 520.00 | 96,592 |
| 2022-03-17 | 518.00 | 524.00 | 514.00 | 516.00 | 51,369 |
| 2022-03-16 | 508.00 | 516.00 | 508.00 | 512.00 | 47,828 |
| 2022-03-15 | 496.00 | 496.00 | 493.00 | 498.50 | 38,965 |
| 2022-03-14 | 498.00 | 498.00 | 498.00 | 501.00 | 21,556 |
| 2022-03-11 | 499.00 | 500.00 | 498.00 | 493.00 | 24,537 |
| 2022-03-10 | 490.00 | 490.00 | 487.00 | 486.00 | 27,262 |
| 2022-03-09 | 490.00 | 490.00 | 475.00 | 487.50 | 38,664 |
| 2022-03-08 | 461.00 | 476.00 | 461.00 | 470.50 | 46,856 |
| 2022-03-07 | 474.00 | 478.00 | 453.00 | 463.00 | 113,611 |
| 2022-03-04 | 520.00 | 520.00 | 486.00 | 490.00 | 97,688 |
| 2022-03-03 | 534.00 | 534.00 | 520.00 | 526.00 | 46,811 |
| 2022-03-02 | 534.00 | 538.00 | 534.00 | 538.00 | 30,214 |
| 2022-03-01 | 530.00 | 530.00 | 524.00 | 524.00 | 25,289 |
| 2022-02-28 | 532.00 | 534.00 | 524.00 | 535.00 | 62,060 |
| 2022-02-25 | 522.00 | 538.00 | 522.00 | 538.00 | 33,080 |
| 2022-02-24 | 526.00 | 534.00 | 514.00 | 521.00 | 108,036 |
| 2022-02-23 | 534.00 | 536.00 | 530.00 | 534.00 | 39,936 |
| 2022-02-22 | 534.00 | 534.00 | 530.00 | 530.00 | 42,050 |
| 2022-02-21 | 552.00 | 552.00 | 542.00 | 547.00 | 66,612 |
| 2022-02-18 | 556.00 | 558.00 | 552.00 | 552.00 | 18,025 |
| 2022-02-17 | 556.00 | 556.00 | 548.00 | 548.00 | 13,311 |
| 2022-02-16 | 558.00 | 558.00 | 556.00 | 561.00 | 51,197 |
| 2022-02-15 | 554.00 | 568.00 | 554.00 | 560.00 | 42,426 |
| 2022-02-14 | 562.00 | 562.00 | 554.00 | 554.00 | 39,063 |
| 2022-02-11 | 576.00 | 578.00 | 570.00 | 570.00 | 16,160 |
| 2022-02-10 | 582.00 | 582.00 | 578.00 | 580.00 | 33,859 |
| 2022-02-09 | 580.00 | 584.00 | 580.00 | 584.00 | 19,385 |
| 2022-02-08 | 572.00 | 572.00 | 572.00 | 572.00 | 9,946 |
| 2022-02-07 | 580.00 | 580.00 | 572.00 | 572.00 | 16,000 |
| 2022-02-04 | 578.00 | 578.00 | 570.00 | 572.00 | 10,032 |
| 2022-02-03 | 582.00 | 586.00 | 580.00 | 582.00 | 36,804 |
| 2022-02-02 | 584.00 | 590.00 | 584.00 | 588.00 | 9,633 |
| 2022-02-01 | 584.00 | 586.00 | 578.00 | 580.00 | 38,460 |
| 2022-01-31 | 570.00 | 572.00 | 570.00 | 570.00 | 41,102 |
| 2022-01-28 | 570.00 | 582.00 | 560.00 | 560.00 | 29,232 |
| 2022-01-27 | 578.00 | 592.00 | 576.00 | 576.00 | 11,078 |
| 2022-01-26 | 570.00 | 580.00 | 570.00 | 570.00 | 20,016 |
| 2022-01-25 | 572.00 | 580.00 | 568.00 | 580.00 | 44,293 |
| 2022-01-24 | 592.00 | 592.00 | 562.00 | 574.00 | 74,637 |
| 2022-01-21 | 602.00 | 602.00 | 590.00 | 590.00 | 14,458 |
| 2022-01-20 | 606.00 | 608.00 | 600.00 | 600.00 | 20,916 |
| 2022-01-19 | 596.00 | 606.00 | 592.00 | 606.00 | 57,527 |
| 2022-01-18 | 608.00 | 608.00 | 598.00 | 606.00 | 24,123 |
| 2022-01-17 | 610.00 | 616.00 | 610.00 | 616.00 | 11,944 |
| 2022-01-14 | 612.00 | 612.00 | 604.00 | 604.00 | 22,938 |
| 2022-01-13 | 618.00 | 618.00 | 610.00 | 610.00 | 22,584 |
| 2022-01-12 | 618.00 | 618.00 | 616.00 | 615.00 | 3,032 |
| 2022-01-11 | 620.00 | 620.00 | 610.00 | 610.00 | 61,516 |
| 2022-01-10 | 620.00 | 620.00 | 616.00 | 618.00 | 23,599 |
| 2022-01-07 | 624.00 | 624.00 | 624.00 | 621.00 | 31,434 |
| 2022-01-06 | 616.00 | 626.00 | 616.00 | 623.00 | 25,349 |
| 2022-01-05 | 618.00 | 636.00 | 618.00 | 630.00 | 64,834 |
| 2022-01-04 | 618.00 | 626.00 | 614.00 | 619.00 | 47,126 |
| 2022-01-03 | 613.00 | 613.00 | 613.00 | 613.00 | 0 |
| 2021-12-31 | 614.00 | 614.00 | 614.00 | 613.00 | 14,093 |
| 2021-12-30 | 612.00 | 615.00 | 612.00 | 615.00 | 14,625 |
| 2021-12-29 | 612.00 | 612.00 | 612.00 | 612.00 | 16,992 |
| 2021-12-28 | 613.00 | 613.00 | 613.00 | 613.00 | 0 |
| 2021-12-27 | 613.00 | 613.00 | 613.00 | 613.00 | 0 |
| 2021-12-24 | 610.00 | 613.00 | 610.00 | 613.00 | 11,336 |
| 2021-12-23 | 606.00 | 614.00 | 604.00 | 610.00 | 50,340 |
| 2021-12-22 | 600.00 | 608.00 | 598.00 | 607.00 | 44,310 |
| 2021-12-21 | 594.00 | 596.00 | 592.00 | 596.00 | 47,362 |
| 2021-12-20 | 578.00 | 592.00 | 570.00 | 592.00 | 42,426 |
| 2021-12-17 | 584.00 | 590.00 | 580.00 | 590.00 | 106,574 |
| 2021-12-16 | 588.00 | 590.00 | 582.00 | 585.00 | 74,022 |
| 2021-12-15 | 586.00 | 586.00 | 582.00 | 582.00 | 44,944 |
| 2021-12-14 | 590.00 | 590.00 | 590.00 | 589.00 | 44,026 |
| 2021-12-13 | 600.00 | 600.00 | 600.00 | 597.00 | 28,657 |
| 2021-12-10 | 616.00 | 616.00 | 602.00 | 612.00 | 12,694 |
| 2021-12-09 | 618.00 | 620.00 | 606.00 | 606.00 | 7,691 |
| 2021-12-08 | 612.00 | 618.00 | 608.00 | 616.00 | 60,882 |
| 2021-12-07 | 604.00 | 614.00 | 604.00 | 608.00 | 57,225 |
| 2021-12-06 | 610.00 | 610.00 | 610.00 | 610.00 | 21,563 |
| 2021-12-03 | 598.00 | 604.00 | 598.00 | 604.00 | 12,507 |
| 2021-12-02 | 596.00 | 602.00 | 596.00 | 602.00 | 14,019 |
| 2021-12-01 | 594.00 | 604.00 | 594.00 | 603.00 | 6,037 |
| 2021-11-30 | 592.00 | 592.00 | 588.00 | 588.00 | 41,580 |
| 2021-11-29 | 598.00 | 598.00 | 596.00 | 596.00 | 22,428 |
| 2021-11-26 | 600.00 | 602.00 | 588.00 | 602.00 | 56,133 |
| 2021-11-25 | 606.00 | 606.00 | 605.00 | 605.00 | 16,415 |
| 2021-11-24 | 614.00 | 616.00 | 608.00 | 606.00 | 22,246 |
| 2021-11-23 | 612.00 | 612.00 | 610.00 | 610.00 | 27,371 |
| 2021-11-22 | 612.00 | 616.00 | 612.00 | 616.00 | 17,661 |
| 2021-11-19 | 618.00 | 618.00 | 614.00 | 612.00 | 45,773 |
| 2021-11-18 | 620.00 | 620.00 | 612.00 | 617.00 | 29,879 |
| 2021-11-17 | 616.00 | 616.00 | 616.00 | 614.00 | 29,980 |
| 2021-11-16 | 616.00 | 616.00 | 616.00 | 610.00 | 46,250 |
| 2021-11-15 | 608.00 | 612.00 | 606.00 | 613.00 | 76,667 |
| 2021-11-12 | 602.00 | 602.00 | 602.00 | 603.00 | 35,764 |
| 2021-11-11 | 600.00 | 606.00 | 598.00 | 602.00 | 72,045 |
| 2021-11-10 | 598.00 | 598.00 | 598.00 | 601.00 | 40,723 |
| 2021-11-09 | 602.00 | 602.00 | 600.00 | 600.00 | 54,460 |
| 2021-11-08 | 602.00 | 602.00 | 602.00 | 605.00 | 17,129 |
| 2021-11-05 | 606.00 | 608.00 | 602.00 | 602.00 | 44,954 |
| 2021-11-04 | 600.00 | 602.00 | 600.00 | 602.00 | 33,931 |
| 2021-11-03 | 598.00 | 600.00 | 594.00 | 597.00 | 26,066 |
| 2021-11-02 | 604.00 | 604.00 | 596.00 | 596.00 | 43,694 |
| 2021-11-01 | 594.00 | 594.00 | 592.00 | 597.00 | 46,979 |
| 2021-10-29 | 588.00 | 596.00 | 588.00 | 595.00 | 28,167 |
| 2021-10-28 | 588.00 | 592.00 | 588.00 | 595.00 | 22,195 |
| 2021-10-27 | 596.00 | 596.00 | 592.00 | 595.00 | 36,529 |
| 2021-10-26 | 600.00 | 604.00 | 600.00 | 604.00 | 25,170 |
| 2021-10-25 | 592.00 | 592.00 | 592.00 | 594.00 | 19,993 |