Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | 55.60 | 56.40 | 47.00 | 50.70 | 40,577,774 |
| 2026-05-26 | 49.00 | 56.00 | 48.90 | 54.00 | 72,438,923 |
| 2026-05-25 | 45.75 | 45.75 | 45.75 | 45.75 | 0 |
| 2026-05-22 | 40.80 | 47.05 | 40.40 | 45.75 | 38,421,042 |
| 2026-05-21 | 39.90 | 42.95 | 36.95 | 39.85 | 46,186,972 |
| 2026-05-20 | 34.00 | 40.00 | 33.95 | 37.55 | 59,715,088 |
| 2026-05-19 | 39.10 | 39.30 | 30.90 | 32.00 | 71,529,832 |
| 2026-05-18 | 46.10 | 52.10 | 39.00 | 39.10 | 61,580,437 |
| 2026-05-15 | 48.30 | 49.25 | 46.00 | 46.00 | 35,589,126 |
| 2026-05-14 | 50.40 | 51.00 | 47.60 | 49.60 | 20,083,063 |
| 2026-05-13 | 48.35 | 53.70 | 48.35 | 50.50 | 38,773,692 |
| 2026-05-12 | 56.00 | 56.80 | 47.15 | 47.15 | 33,956,815 |
| 2026-05-11 | 47.25 | 54.50 | 47.15 | 54.50 | 82,614,178 |
| 2026-05-08 | 45.00 | 51.00 | 44.05 | 47.10 | 43,262,284 |
| 2026-05-07 | 46.35 | 46.95 | 43.65 | 45.65 | 18,361,573 |
| 2026-05-06 | 49.15 | 51.70 | 43.35 | 44.55 | 35,698,758 |
| 2026-05-05 | 45.45 | 52.20 | 43.50 | 50.00 | 57,342,857 |
| 2026-05-04 | 41.15 | 41.15 | 41.15 | 41.15 | 0 |
| 2026-05-01 | 44.00 | 44.30 | 37.90 | 41.15 | 19,684,852 |
| 2026-04-30 | 40.05 | 44.70 | 39.20 | 43.25 | 29,338,084 |
| 2026-04-29 | 40.00 | 42.00 | 37.00 | 40.40 | 38,605,347 |
| 2026-04-28 | 44.00 | 44.30 | 36.00 | 40.25 | 87,687,347 |
| 2026-04-27 | 49.25 | 57.80 | 47.60 | 49.40 | 39,173,651 |
| 2026-04-24 | 50.60 | 53.70 | 43.50 | 47.60 | 38,654,252 |
| 2026-04-23 | 63.20 | 64.50 | 42.00 | 49.75 | 58,677,177 |
| 2026-04-22 | 63.10 | 72.80 | 59.30 | 62.60 | 44,263,628 |
| 2026-04-21 | 60.00 | 65.50 | 55.50 | 63.00 | 28,271,823 |
| 2026-04-20 | 53.00 | 61.20 | 52.70 | 58.60 | 35,466,415 |
| 2026-04-17 | 61.00 | 72.00 | 48.50 | 52.10 | 49,721,814 |
| 2026-04-16 | 55.50 | 60.60 | 52.20 | 58.60 | 51,983,089 |
| 2026-04-15 | 47.00 | 56.60 | 45.75 | 54.00 | 45,663,017 |
| 2026-04-14 | 50.10 | 52.00 | 45.00 | 47.80 | 41,088,218 |
| 2026-04-13 | 37.00 | 54.60 | 36.85 | 49.10 | 113,606,134 |
| 2026-04-10 | 30.10 | 37.95 | 29.75 | 37.00 | 48,931,374 |
| 2026-04-09 | 28.70 | 30.25 | 26.40 | 30.00 | 28,814,342 |
| 2026-04-08 | 27.00 | 29.30 | 27.00 | 28.70 | 32,993,305 |
| 2026-04-07 | 23.90 | 27.75 | 23.70 | 25.50 | 31,961,055 |
| 2026-04-06 | 23.60 | 23.60 | 23.60 | 23.60 | 0 |
| 2026-04-03 | 23.60 | 23.60 | 23.60 | 23.60 | 0 |
| 2026-04-02 | 24.90 | 24.90 | 21.60 | 23.60 | 31,867,796 |
| 2026-04-01 | 25.00 | 28.10 | 25.00 | 25.10 | 19,414,605 |
| 2026-03-31 | 22.40 | 25.00 | 21.85 | 24.40 | 16,297,672 |
| 2026-03-30 | 24.50 | 25.50 | 23.10 | 23.10 | 17,139,069 |
| 2026-03-27 | 26.60 | 27.75 | 24.50 | 24.50 | 20,815,906 |
| 2026-03-26 | 29.70 | 31.20 | 26.00 | 26.60 | 26,578,507 |
| 2026-03-25 | 26.15 | 30.60 | 26.15 | 29.50 | 32,078,760 |
| 2026-03-24 | 24.10 | 27.30 | 22.55 | 25.55 | 21,143,693 |
| 2026-03-23 | 22.55 | 25.50 | 21.50 | 23.50 | 23,450,296 |
| 2026-03-20 | 24.00 | 26.10 | 23.20 | 23.60 | 18,833,648 |
| 2026-03-19 | 25.00 | 25.15 | 21.55 | 22.85 | 22,816,374 |
| 2026-03-18 | 21.60 | 27.50 | 21.20 | 25.55 | 31,642,993 |
| 2026-03-17 | 22.75 | 22.85 | 21.50 | 21.60 | 11,078,825 |
| 2026-03-16 | 23.35 | 24.70 | 21.95 | 23.10 | 18,930,563 |
| 2026-03-13 | 21.85 | 25.00 | 21.50 | 23.25 | 17,838,861 |
| 2026-03-12 | 25.00 | 25.15 | 21.80 | 22.70 | 15,213,888 |
| 2026-03-11 | 23.00 | 25.00 | 21.40 | 24.30 | 19,303,279 |
| 2026-03-10 | 19.96 | 23.25 | 18.50 | 22.70 | 28,918,171 |
| 2026-03-09 | 18.72 | 19.36 | 16.54 | 19.08 | 18,893,024 |
| 2026-03-06 | 21.30 | 22.15 | 19.10 | 19.66 | 30,142,874 |
| 2026-03-05 | 25.80 | 25.95 | 21.45 | 21.45 | 29,679,727 |
| 2026-03-04 | 26.00 | 28.50 | 24.15 | 26.85 | 41,148,316 |
| 2026-03-03 | 27.35 | 29.50 | 22.00 | 26.00 | 60,870,084 |
| 2026-03-02 | 19.00 | 26.50 | 16.86 | 25.60 | 83,949,302 |
| 2026-02-27 | 20.80 | 21.15 | 17.46 | 19.00 | 57,928,572 |
| 2026-02-26 | 17.00 | 21.75 | 17.00 | 20.00 | 102,705,398 |
| 2026-02-25 | 12.50 | 17.42 | 12.20 | 16.02 | 57,304,281 |
| 2026-02-24 | 12.68 | 13.22 | 12.00 | 12.20 | 11,910,428 |
| 2026-02-23 | 11.00 | 12.78 | 10.60 | 12.78 | 17,836,650 |
| 2026-02-20 | 11.00 | 11.00 | 10.44 | 10.48 | 2,499,809 |
| 2026-02-19 | 10.70 | 10.70 | 10.02 | 10.38 | 2,334,997 |
| 2026-02-18 | 10.58 | 10.98 | 10.28 | 10.46 | 5,826,949 |
| 2026-02-17 | 10.54 | 10.94 | 10.50 | 10.62 | 4,270,981 |
| 2026-02-16 | 10.50 | 10.72 | 9.50 | 10.50 | 4,025,340 |
| 2026-02-13 | 10.30 | 10.84 | 9.90 | 10.60 | 18,132,127 |
| 2026-02-12 | 10.22 | 11.00 | 9.97 | 10.30 | 13,997,971 |
| 2026-02-11 | 9.65 | 10.70 | 9.64 | 10.24 | 37,718,759 |
| 2026-02-10 | 8.40 | 10.00 | 8.40 | 10.00 | 28,542,835 |
| 2026-02-09 | 8.59 | 8.59 | 8.11 | 8.17 | 7,300,662 |
| 2026-02-06 | 7.55 | 8.05 | 7.55 | 7.92 | 4,735,914 |
| 2026-02-05 | 8.01 | 8.01 | 7.68 | 7.81 | 3,597,814 |
| 2026-02-04 | 8.00 | 8.00 | 7.62 | 7.95 | 2,901,286 |
| 2026-02-03 | 8.18 | 8.18 | 7.66 | 7.70 | 9,188,896 |
| 2026-02-02 | 7.88 | 8.06 | 7.70 | 8.03 | 4,389,964 |
| 2026-01-30 | 8.00 | 8.00 | 7.60 | 7.91 | 4,234,664 |
| 2026-01-29 | 8.15 | 8.15 | 7.74 | 7.75 | 4,047,196 |
| 2026-01-28 | 8.10 | 8.10 | 7.86 | 8.02 | 4,985,580 |
| 2026-01-27 | 7.80 | 8.00 | 7.50 | 7.66 | 5,139,445 |
| 2026-01-26 | 8.01 | 8.30 | 7.60 | 7.65 | 8,589,618 |
| 2026-01-23 | 7.80 | 8.37 | 7.80 | 8.03 | 8,904,027 |
| 2026-01-22 | 7.84 | 7.90 | 7.57 | 7.80 | 2,699,832 |
| 2026-01-21 | 7.80 | 8.12 | 7.64 | 7.64 | 4,214,808 |
| 2026-01-20 | 9.00 | 9.00 | 7.78 | 7.79 | 12,328,262 |
| 2026-01-19 | 7.50 | 8.93 | 7.50 | 8.93 | 9,834,062 |
| 2026-01-16 | 8.07 | 8.27 | 7.85 | 7.85 | 16,334,902 |
| 2026-01-15 | 8.70 | 9.10 | 8.15 | 8.15 | 18,061,808 |
| 2026-01-14 | 9.20 | 9.67 | 8.89 | 9.00 | 15,391,348 |
| 2026-01-13 | 10.22 | 10.38 | 9.31 | 9.87 | 24,546,221 |
| 2026-01-12 | 8.20 | 10.54 | 8.20 | 10.44 | 82,441,671 |
| 2026-01-09 | 6.30 | 7.34 | 6.10 | 7.34 | 40,454,406 |
| 2026-01-08 | 6.25 | 6.25 | 5.66 | 6.15 | 13,838,962 |
| 2026-01-07 | 5.15 | 5.77 | 5.13 | 5.58 | 7,265,229 |
| 2026-01-06 | 5.15 | 5.24 | 5.04 | 5.08 | 5,608,297 |
| 2026-01-05 | 5.15 | 5.22 | 5.02 | 5.03 | 4,605,826 |
| 2026-01-02 | 4.75 | 5.15 | 4.75 | 5.15 | 2,168,446 |
| 2026-01-01 | 5.00 | 5.00 | 5.00 | 5.00 | 0 |
| 2025-12-31 | 5.01 | 5.12 | 4.94 | 5.00 | 2,000,709 |
| 2025-12-30 | 5.00 | 5.05 | 4.95 | 5.00 | 1,623,295 |
| 2025-12-29 | 4.96 | 5.05 | 4.92 | 4.97 | 1,777,186 |
| 2025-12-26 | 4.97 | 4.97 | 4.97 | 4.97 | 0 |
| 2025-12-25 | 4.97 | 4.97 | 4.97 | 4.97 | 0 |
| 2025-12-24 | 5.03 | 5.03 | 4.97 | 4.97 | 1,777,268 |
| 2025-12-23 | 5.11 | 5.11 | 4.97 | 4.98 | 5,588,238 |
| 2025-12-22 | 5.11 | 5.24 | 5.03 | 5.13 | 11,158,106 |
| 2025-12-19 | 5.10 | 5.39 | 5.02 | 5.10 | 19,997,280 |
| 2025-12-18 | 4.96 | 5.13 | 4.90 | 5.05 | 987,062 |
| 2025-12-17 | 5.05 | 5.05 | 4.94 | 4.97 | 1,877,177 |
| 2025-12-16 | 5.00 | 5.06 | 4.91 | 4.98 | 842,983 |
| 2025-12-15 | 5.00 | 5.05 | 4.90 | 4.90 | 2,743,862 |
| 2025-12-12 | 5.36 | 5.36 | 4.88 | 4.88 | 3,217,365 |
| 2025-12-11 | 5.14 | 5.28 | 5.14 | 5.21 | 3,194,103 |
| 2025-12-10 | 5.03 | 5.49 | 5.02 | 5.13 | 4,044,051 |
| 2025-12-09 | 5.05 | 5.10 | 5.02 | 5.03 | 2,474,129 |
| 2025-12-08 | 5.25 | 5.42 | 5.02 | 5.02 | 7,241,716 |
| 2025-12-05 | 5.04 | 5.04 | 4.99 | 5.02 | 977,819 |
| 2025-12-04 | 5.01 | 5.08 | 4.96 | 5.08 | 612,112 |
| 2025-12-03 | 5.00 | 5.00 | 4.91 | 4.93 | 792,690 |
| 2025-12-02 | 5.10 | 5.13 | 4.96 | 5.00 | 3,556,547 |
| 2025-12-01 | 5.17 | 5.17 | 5.10 | 5.15 | 815,383 |
| 2025-11-28 | 5.17 | 5.23 | 5.12 | 5.19 | 2,285,841 |
| 2025-11-27 | 5.20 | 5.25 | 5.13 | 5.13 | 2,189,780 |
| 2025-11-26 | 5.15 | 5.33 | 5.05 | 5.25 | 6,239,413 |
| 2025-11-25 | 5.25 | 5.27 | 5.09 | 5.09 | 3,943,833 |
| 2025-11-24 | 5.06 | 5.24 | 5.06 | 5.11 | 2,601,059 |
| 2025-11-21 | 5.06 | 5.13 | 5.06 | 5.06 | 1,333,699 |
| 2025-11-20 | 5.10 | 5.18 | 5.09 | 5.10 | 2,850,361 |
| 2025-11-19 | 5.55 | 5.55 | 5.06 | 5.06 | 1,731,184 |
| 2025-11-18 | 5.14 | 5.18 | 5.06 | 5.06 | 2,844,211 |
| 2025-11-17 | 5.17 | 5.32 | 5.13 | 5.25 | 2,986,769 |
| 2025-11-14 | 5.30 | 5.33 | 5.13 | 5.13 | 4,955,785 |
| 2025-11-13 | 5.50 | 5.66 | 5.32 | 5.32 | 5,397,683 |
| 2025-11-12 | 6.00 | 6.06 | 5.66 | 5.66 | 4,270,592 |
| 2025-11-11 | 6.08 | 6.20 | 5.85 | 6.06 | 21,259,068 |
| 2025-11-10 | 5.49 | 6.13 | 5.49 | 6.08 | 12,645,305 |
| 2025-11-07 | 5.66 | 5.66 | 5.40 | 5.49 | 2,195,213 |
| 2025-11-06 | 5.51 | 5.58 | 5.50 | 5.50 | 1,150,408 |
| 2025-11-05 | 5.50 | 5.74 | 5.50 | 5.56 | 1,854,236 |
| 2025-11-04 | 5.71 | 5.71 | 5.51 | 5.52 | 2,862,527 |
| 2025-11-03 | 5.75 | 5.82 | 5.61 | 5.61 | 1,932,657 |
| 2025-10-31 | 6.50 | 6.50 | 5.76 | 5.77 | 1,318,583 |
| 2025-10-30 | 5.86 | 6.01 | 5.80 | 5.94 | 3,795,969 |
| 2025-10-29 | 6.50 | 6.50 | 5.82 | 5.90 | 3,659,905 |
| 2025-10-28 | 6.75 | 6.75 | 6.06 | 6.06 | 2,592,578 |
| 2025-10-27 | 7.33 | 7.33 | 6.20 | 6.45 | 6,663,988 |
| 2025-10-24 | 6.50 | 7.07 | 6.50 | 6.81 | 18,226,449 |
| 2025-10-23 | 6.90 | 7.27 | 6.56 | 6.56 | 14,866,744 |
| 2025-10-22 | 6.21 | 7.50 | 6.20 | 6.90 | 23,534,870 |
| 2025-10-21 | 6.07 | 6.84 | 5.84 | 6.16 | 11,233,680 |
| 2025-10-20 | 5.21 | 6.07 | 5.21 | 5.93 | 11,606,037 |
| 2025-10-17 | 4.95 | 5.29 | 4.95 | 5.09 | 6,684,480 |
| 2025-10-16 | 5.48 | 5.50 | 4.69 | 5.12 | 14,941,811 |
| 2025-10-15 | 6.00 | 6.00 | 5.41 | 5.41 | 8,380,769 |
| 2025-10-14 | 6.50 | 6.50 | 5.84 | 5.94 | 10,250,467 |
| 2025-10-13 | 6.52 | 6.63 | 6.37 | 6.49 | 4,867,549 |
| 2025-10-10 | 6.60 | 6.80 | 6.50 | 6.51 | 4,249,648 |
| 2025-10-09 | 6.60 | 6.99 | 6.60 | 6.80 | 4,006,680 |
| 2025-10-08 | 6.80 | 6.86 | 6.59 | 6.59 | 4,362,518 |
| 2025-10-07 | 7.17 | 7.17 | 6.80 | 6.86 | 5,101,599 |
| 2025-10-06 | 7.31 | 7.49 | 7.13 | 7.17 | 3,591,358 |
| 2025-10-03 | 7.41 | 7.52 | 7.30 | 7.30 | 5,997,439 |
| 2025-10-02 | 8.07 | 8.07 | 7.40 | 7.40 | 5,280,611 |
| 2025-10-01 | 7.98 | 7.98 | 7.58 | 7.70 | 4,849,845 |
| 2025-09-30 | 8.13 | 8.13 | 7.45 | 7.50 | 2,284,384 |
| 2025-09-29 | 7.69 | 7.76 | 7.50 | 7.50 | 1,835,723 |
| 2025-09-26 | 7.78 | 7.85 | 7.69 | 7.69 | 2,044,103 |
| 2025-09-25 | 7.79 | 7.90 | 7.76 | 7.78 | 1,177,267 |
| 2025-09-24 | 7.78 | 7.87 | 7.76 | 7.80 | 2,064,156 |
| 2025-09-23 | 7.82 | 8.07 | 7.78 | 7.81 | 5,263,345 |
| 2025-09-22 | 7.80 | 8.22 | 7.71 | 7.79 | 3,108,236 |
| 2025-09-19 | 7.80 | 7.91 | 7.67 | 7.74 | 5,317,157 |
| 2025-09-18 | 7.84 | 7.91 | 7.62 | 7.80 | 2,681,836 |
| 2025-09-17 | 7.59 | 8.04 | 7.49 | 7.85 | 32,460,156 |
| 2025-09-16 | 7.43 | 7.77 | 7.39 | 7.58 | 4,748,680 |
| 2025-09-15 | 7.51 | 7.63 | 7.33 | 7.45 | 4,520,277 |
| 2025-09-12 | 7.50 | 7.80 | 7.42 | 7.52 | 4,666,171 |
| 2025-09-11 | 7.70 | 7.72 | 7.37 | 7.40 | 4,110,148 |
| 2025-09-10 | 7.90 | 7.90 | 7.51 | 7.60 | 5,881,978 |
| 2025-09-09 | 8.00 | 8.00 | 7.67 | 7.80 | 12,116,798 |
| 2025-09-08 | 8.00 | 8.00 | 7.56 | 7.82 | 28,412,482 |
| 2025-09-05 | 8.86 | 8.86 | 8.49 | 8.60 | 5,544,860 |
| 2025-09-04 | 8.80 | 9.12 | 8.80 | 8.85 | 1,755,499 |
| 2025-09-03 | 8.80 | 9.04 | 8.80 | 8.84 | 2,203,763 |
| 2025-09-02 | 8.90 | 9.05 | 8.62 | 8.80 | 1,973,203 |
| 2025-09-01 | 9.07 | 9.30 | 8.91 | 8.91 | 4,545,086 |
| 2025-08-29 | 8.90 | 9.13 | 8.75 | 9.05 | 1,638,864 |
| 2025-08-28 | 8.60 | 9.13 | 8.60 | 8.91 | 1,268,634 |
| 2025-08-27 | 9.49 | 9.49 | 9.08 | 9.13 | 838,048 |
| 2025-08-26 | 9.49 | 9.49 | 9.20 | 9.20 | 949,456 |
| 2025-08-25 | 9.25 | 9.25 | 9.25 | 9.25 | 0 |
| 2025-08-22 | 8.99 | 9.38 | 8.90 | 9.25 | 5,718,374 |
| 2025-08-21 | 9.10 | 9.10 | 8.94 | 9.01 | 2,002,544 |
| 2025-08-20 | 8.94 | 9.11 | 8.90 | 9.02 | 2,076,304 |
| 2025-08-19 | 8.80 | 9.17 | 8.80 | 8.94 | 1,697,277 |
| 2025-08-18 | 9.00 | 9.20 | 8.80 | 8.81 | 1,790,990 |
| 2025-08-15 | 9.16 | 9.16 | 8.35 | 8.80 | 6,088,544 |
| 2025-08-14 | 9.56 | 9.65 | 9.13 | 9.13 | 1,396,062 |
| 2025-08-13 | 9.60 | 9.68 | 9.50 | 9.55 | 1,543,938 |
| 2025-08-12 | 9.65 | 9.71 | 9.52 | 9.56 | 820,410 |
| 2025-08-11 | 9.60 | 9.96 | 9.50 | 9.96 | 1,571,301 |
| 2025-08-08 | 9.50 | 9.66 | 9.50 | 9.50 | 1,734,932 |
| 2025-08-07 | 9.52 | 9.58 | 9.33 | 9.50 | 2,188,580 |
| 2025-08-06 | 9.50 | 9.64 | 9.40 | 9.51 | 1,327,412 |
| 2025-08-05 | 9.56 | 9.69 | 9.50 | 9.50 | 634,631 |
| 2025-08-04 | 10.00 | 10.00 | 9.50 | 9.60 | 1,137,482 |
| 2025-08-01 | 9.60 | 9.79 | 9.60 | 9.70 | 684,575 |
| 2025-07-31 | 9.86 | 9.96 | 9.49 | 9.60 | 1,555,544 |
| 2025-07-30 | 9.66 | 9.75 | 9.48 | 9.67 | 770,728 |
| 2025-07-29 | 9.85 | 9.85 | 9.50 | 9.53 | 1,716,829 |
| 2025-07-28 | 9.82 | 10.00 | 9.50 | 9.69 | 877,975 |
| 2025-07-25 | 9.50 | 9.84 | 9.50 | 9.77 | 775,542 |
| 2025-07-24 | 9.81 | 9.87 | 9.48 | 9.62 | 1,535,783 |
| 2025-07-23 | 9.90 | 10.04 | 9.53 | 9.75 | 2,202,831 |
| 2025-07-22 | 10.00 | 10.08 | 9.87 | 9.87 | 578,210 |
| 2025-07-21 | 9.96 | 10.00 | 9.86 | 9.86 | 1,511,010 |
| 2025-07-18 | 9.94 | 9.98 | 9.82 | 9.90 | 806,828 |
| 2025-07-17 | 10.00 | 10.08 | 9.80 | 9.94 | 6,302,734 |
| 2025-07-16 | 10.30 | 10.30 | 9.91 | 9.95 | 2,529,358 |
| 2025-07-15 | 10.00 | 10.54 | 9.90 | 10.34 | 11,940,270 |
| 2025-07-14 | 10.02 | 10.16 | 9.95 | 9.98 | 2,226,501 |
| 2025-07-11 | 9.90 | 10.20 | 9.86 | 10.20 | 3,133,264 |
| 2025-07-10 | 10.02 | 10.02 | 9.88 | 9.88 | 317,800 |
| 2025-07-09 | 9.80 | 10.00 | 9.80 | 9.90 | 6,777,555 |
| 2025-07-08 | 9.95 | 10.06 | 9.80 | 9.90 | 1,489,446 |
| 2025-07-07 | 10.10 | 10.10 | 9.82 | 9.87 | 787,867 |
| 2025-07-04 | 10.06 | 10.06 | 9.90 | 10.04 | 1,545,826 |
| 2025-07-03 | 9.90 | 10.02 | 9.88 | 9.88 | 3,410,330 |
| 2025-07-02 | 9.90 | 10.04 | 9.78 | 9.82 | 2,764,125 |
| 2025-07-01 | 10.18 | 10.18 | 9.80 | 9.80 | 2,920,405 |
| 2025-06-30 | 10.20 | 10.38 | 10.10 | 10.30 | 1,506,376 |
| 2025-06-27 | 10.42 | 10.50 | 10.12 | 10.30 | 862,198 |
| 2025-06-26 | 10.76 | 10.76 | 10.22 | 10.30 | 1,879,437 |
| 2025-06-25 | 10.98 | 10.98 | 10.24 | 10.24 | 3,981,584 |
| 2025-06-24 | 11.00 | 11.10 | 10.90 | 10.90 | 1,282,398 |
| 2025-06-23 | 11.30 | 11.30 | 10.82 | 10.90 | 2,227,071 |
| 2025-06-20 | 11.00 | 11.38 | 10.96 | 11.14 | 5,036,960 |
| 2025-06-19 | 10.90 | 10.90 | 10.40 | 10.80 | 2,731,307 |
| 2025-06-18 | 11.00 | 11.00 | 10.42 | 10.56 | 1,955,274 |
| 2025-06-17 | 10.40 | 10.64 | 10.10 | 10.64 | 4,612,085 |
| 2025-06-16 | 11.00 | 11.00 | 10.20 | 10.22 | 1,298,764 |
| 2025-06-13 | 11.00 | 11.00 | 10.14 | 10.26 | 2,712,752 |
| 2025-06-12 | 10.60 | 10.80 | 10.22 | 10.80 | 1,728,944 |
| 2025-06-11 | 10.40 | 10.88 | 10.36 | 10.50 | 3,928,207 |
| 2025-06-10 | 11.00 | 11.00 | 10.16 | 10.16 | 2,091,419 |
| 2025-06-09 | 10.30 | 10.30 | 10.04 | 10.20 | 2,791,701 |
| 2025-06-06 | 10.00 | 10.34 | 9.85 | 10.00 | 4,135,989 |
| 2025-06-05 | 10.00 | 10.16 | 9.77 | 9.95 | 3,400,318 |
| 2025-06-04 | 10.44 | 10.44 | 10.10 | 10.10 | 1,069,874 |
| 2025-06-03 | 10.60 | 10.84 | 10.14 | 10.18 | 2,023,825 |
| 2025-06-02 | 11.30 | 11.32 | 10.60 | 10.60 | 2,635,383 |
| 2025-05-30 | 11.50 | 11.50 | 11.08 | 11.22 | 6,958,214 |
| 2025-05-29 | 11.00 | 11.30 | 11.00 | 11.20 | 5,056,180 |
| 2025-05-28 | 10.98 | 11.08 | 10.90 | 10.98 | 1,591,220 |
| 2025-05-27 | 11.92 | 11.92 | 10.78 | 10.78 | 866,160 |
| 2025-05-26 | 10.94 | 10.94 | 10.94 | 10.94 | 0 |
| 2025-05-23 | 11.08 | 11.10 | 10.30 | 10.94 | 2,901,418 |
| 2025-05-22 | 10.90 | 11.10 | 10.90 | 11.00 | 1,900,988 |
| 2025-05-21 | 10.92 | 11.24 | 10.90 | 11.00 | 2,864,396 |
| 2025-05-20 | 10.50 | 11.10 | 10.50 | 10.98 | 2,322,534 |
| 2025-05-19 | 10.88 | 10.88 | 10.24 | 10.62 | 1,009,788 |
| 2025-05-16 | 10.90 | 10.96 | 10.72 | 10.72 | 3,163,115 |
| 2025-05-15 | 11.30 | 11.38 | 10.72 | 11.00 | 5,069,006 |
| 2025-05-14 | 10.10 | 11.44 | 10.10 | 11.10 | 11,298,788 |
| 2025-05-13 | 9.16 | 9.96 | 9.00 | 9.96 | 10,790,106 |
| 2025-05-12 | 8.92 | 9.73 | 8.92 | 9.17 | 6,606,114 |
| 2025-05-09 | 9.17 | 9.37 | 9.05 | 9.37 | 2,356,637 |
| 2025-05-08 | 9.20 | 9.22 | 8.97 | 9.07 | 2,360,280 |
| 2025-05-07 | 9.00 | 9.14 | 8.82 | 9.14 | 3,387,981 |
| 2025-05-06 | 9.50 | 9.50 | 9.00 | 9.00 | 874,114 |
| 2025-05-05 | 8.96 | 8.96 | 8.96 | 8.96 | 0 |
| 2025-05-02 | 8.81 | 9.19 | 8.81 | 8.96 | 1,222,160 |
| 2025-05-01 | 8.90 | 9.19 | 8.86 | 9.00 | 5,852,697 |
| 2025-04-30 | 10.00 | 10.00 | 8.90 | 9.00 | 1,715,928 |
| 2025-04-29 | 9.38 | 9.47 | 9.20 | 9.20 | 976,309 |
| 2025-04-28 | 9.50 | 9.50 | 9.15 | 9.19 | 1,480,401 |
| 2025-04-25 | 9.00 | 9.31 | 8.90 | 8.90 | 2,491,163 |
| 2025-04-24 | 9.00 | 9.00 | 8.86 | 8.86 | 2,906,885 |
| 2025-04-23 | 9.40 | 9.64 | 8.92 | 8.92 | 2,735,999 |
| 2025-04-22 | 9.54 | 9.54 | 9.01 | 9.23 | 2,481,241 |
| 2025-04-21 | 9.41 | 9.41 | 9.41 | 9.41 | 0 |
| 2025-04-18 | 9.41 | 9.41 | 9.41 | 9.41 | 0 |
| 2025-04-17 | 9.51 | 9.51 | 9.15 | 9.41 | 2,486,764 |
| 2025-04-16 | 10.00 | 10.00 | 9.34 | 9.40 | 1,748,393 |
| 2025-04-15 | 9.50 | 9.63 | 9.38 | 9.58 | 2,424,743 |
| 2025-04-14 | 9.33 | 9.85 | 9.33 | 9.53 | 1,874,710 |
| 2025-04-11 | 9.70 | 9.83 | 9.08 | 9.08 | 4,320,822 |
| 2025-04-10 | 11.00 | 11.00 | 9.70 | 9.77 | 3,401,256 |
| 2025-04-09 | 9.71 | 9.90 | 9.41 | 9.59 | 2,514,876 |
| 2025-04-08 | 10.70 | 10.70 | 9.90 | 9.96 | 3,381,466 |
| 2025-04-07 | 10.20 | 10.20 | 9.18 | 9.83 | 4,065,755 |
| 2025-04-04 | 10.94 | 11.00 | 10.28 | 10.28 | 3,039,453 |
| 2025-04-03 | 10.90 | 11.04 | 10.60 | 10.98 | 2,043,868 |
| 2025-04-02 | 11.40 | 11.40 | 10.90 | 10.98 | 2,132,857 |
| 2025-04-01 | 11.30 | 11.54 | 11.20 | 11.38 | 4,800,398 |
| 2025-03-31 | 11.00 | 11.14 | 10.50 | 11.08 | 10,502,352 |
| 2025-03-28 | 12.50 | 12.50 | 11.30 | 11.32 | 2,326,935 |
| 2025-03-27 | 12.30 | 12.30 | 12.00 | 12.10 | 2,498,761 |
| 2025-03-26 | 12.32 | 12.46 | 12.12 | 12.32 | 1,208,992 |
| 2025-03-25 | 12.60 | 12.60 | 12.24 | 12.24 | 1,589,453 |
| 2025-03-24 | 13.38 | 13.50 | 12.54 | 12.54 | 1,711,587 |
| 2025-03-21 | 12.82 | 12.82 | 12.68 | 12.70 | 1,003,579 |
| 2025-03-20 | 12.82 | 12.90 | 12.70 | 12.82 | 998,369 |
| 2025-03-19 | 12.94 | 13.70 | 12.60 | 12.60 | 2,923,865 |
| 2025-03-18 | 13.00 | 13.30 | 12.76 | 13.12 | 4,745,203 |
| 2025-03-17 | 13.02 | 13.12 | 12.80 | 13.06 | 4,890,810 |
| 2025-03-14 | 13.28 | 13.28 | 12.88 | 13.04 | 1,009,757 |
| 2025-03-13 | 12.92 | 13.10 | 12.70 | 12.88 | 792,236 |
| 2025-03-12 | 12.80 | 13.10 | 12.80 | 12.88 | 6,046,734 |
| 2025-03-11 | 14.60 | 14.60 | 12.72 | 12.76 | 1,075,008 |
| 2025-03-10 | 13.50 | 14.20 | 12.90 | 13.22 | 1,805,201 |
| 2025-03-07 | 12.54 | 13.48 | 12.54 | 13.24 | 1,353,361 |
| 2025-03-06 | 12.90 | 13.04 | 12.60 | 12.90 | 2,324,566 |
| 2025-03-05 | 12.50 | 12.92 | 12.34 | 12.82 | 4,040,451 |
| 2025-03-04 | 13.00 | 13.30 | 12.32 | 12.32 | 2,885,239 |
| 2025-03-03 | 13.20 | 13.68 | 13.00 | 13.30 | 2,153,632 |
| 2025-02-28 | 14.18 | 14.18 | 13.18 | 13.18 | 3,136,196 |
| 2025-02-27 | 14.62 | 14.64 | 14.20 | 14.24 | 846,253 |
| 2025-02-26 | 14.70 | 14.84 | 14.40 | 14.50 | 1,237,480 |
| 2025-02-25 | 14.34 | 14.50 | 13.92 | 14.34 | 1,666,171 |
| 2025-02-24 | 15.00 | 15.00 | 14.34 | 14.34 | 1,236,038 |
| 2025-02-21 | 15.20 | 15.20 | 14.90 | 15.00 | 2,199,424 |
| 2025-02-20 | 14.20 | 15.00 | 14.20 | 14.80 | 1,638,212 |
| 2025-02-19 | 14.80 | 14.80 | 14.56 | 14.56 | 788,090 |
| 2025-02-18 | 14.70 | 15.10 | 14.34 | 14.46 | 1,884,511 |
| 2025-02-17 | 15.02 | 15.02 | 14.70 | 14.70 | 5,986,817 |
| 2025-02-14 | 14.60 | 15.16 | 14.60 | 14.76 | 3,539,720 |
| 2025-02-13 | 15.50 | 15.52 | 14.60 | 14.64 | 2,734,056 |
| 2025-02-12 | 17.50 | 18.00 | 15.46 | 15.52 | 15,990,908 |
| 2025-02-11 | 16.24 | 17.42 | 16.22 | 17.36 | 4,318,312 |
| 2025-02-10 | 16.50 | 16.62 | 16.00 | 16.26 | 1,780,576 |
| 2025-02-07 | 16.04 | 16.52 | 15.86 | 16.08 | 1,922,172 |
| 2025-02-06 | 16.00 | 16.18 | 15.82 | 15.98 | 2,946,628 |
| 2025-02-05 | 15.00 | 15.82 | 15.00 | 15.56 | 2,862,893 |
| 2025-02-04 | 15.04 | 15.08 | 14.90 | 14.90 | 1,744,405 |
| 2025-02-03 | 14.76 | 15.14 | 14.60 | 14.94 | 2,231,333 |
| 2025-01-31 | 14.44 | 15.08 | 14.44 | 14.90 | 1,635,619 |
| 2025-01-30 | 13.80 | 14.96 | 13.80 | 14.52 | 2,261,090 |
| 2025-01-29 | 14.28 | 14.52 | 13.56 | 13.66 | 4,013,634 |
| 2025-01-28 | 15.26 | 15.52 | 14.26 | 14.50 | 2,891,184 |
| 2025-01-27 | 15.00 | 15.80 | 14.58 | 15.06 | 5,966,392 |
| 2025-01-24 | 14.00 | 15.82 | 13.48 | 15.50 | 14,424,719 |
| 2025-01-23 | 13.80 | 14.00 | 12.60 | 13.20 | 6,000,984 |
| 2025-01-22 | 12.64 | 13.16 | 12.30 | 12.36 | 2,352,904 |
| 2025-01-21 | 12.30 | 13.12 | 12.22 | 12.82 | 3,878,747 |
| 2025-01-20 | 12.00 | 12.64 | 12.00 | 12.36 | 3,567,470 |
| 2025-01-17 | 12.50 | 12.50 | 11.94 | 12.22 | 1,489,419 |
| 2025-01-16 | 12.08 | 12.16 | 11.84 | 11.96 | 1,894,343 |
| 2025-01-15 | 11.50 | 12.00 | 11.42 | 11.72 | 2,438,217 |
| 2025-01-14 | 11.48 | 11.82 | 11.38 | 11.44 | 3,113,290 |
| 2025-01-13 | 11.30 | 11.86 | 11.24 | 11.44 | 1,661,177 |
| 2025-01-10 | 11.90 | 11.90 | 11.10 | 11.24 | 3,389,122 |
| 2025-01-09 | 11.46 | 11.46 | 10.48 | 11.26 | 984,510 |
| 2025-01-08 | 10.80 | 10.80 | 10.46 | 10.64 | 1,034,540 |
| 2025-01-07 | 10.94 | 11.30 | 10.82 | 10.82 | 1,031,593 |
| 2025-01-06 | 10.72 | 11.16 | 10.72 | 11.00 | 1,135,271 |
| 2025-01-03 | 11.00 | 11.00 | 10.70 | 10.74 | 2,305,037 |
| 2025-01-02 | 10.80 | 11.28 | 10.80 | 11.00 | 1,060,928 |
| 2025-01-01 | 11.10 | 11.10 | 11.10 | 11.10 | 0 |
| 2024-12-31 | 10.98 | 11.10 | 10.96 | 11.10 | 703,195 |
| 2024-12-30 | 11.30 | 11.30 | 10.52 | 10.96 | 367,478 |
| 2024-12-27 | 11.22 | 11.24 | 10.82 | 10.96 | 1,005,569 |
| 2024-12-26 | 11.04 | 11.04 | 11.04 | 11.04 | 0 |
| 2024-12-25 | 11.04 | 11.04 | 11.04 | 11.04 | 0 |
| 2024-12-24 | 11.02 | 11.38 | 10.96 | 11.04 | 1,950,862 |
| 2024-12-23 | 10.08 | 11.00 | 10.08 | 10.70 | 1,527,597 |
| 2024-12-20 | 10.02 | 10.72 | 10.02 | 10.38 | 2,716,074 |
| 2024-12-19 | 11.22 | 11.22 | 10.20 | 10.30 | 4,630,750 |
| 2024-12-18 | 11.12 | 11.22 | 10.84 | 10.88 | 1,887,050 |
| 2024-12-17 | 11.42 | 11.42 | 11.08 | 11.32 | 1,402,239 |
| 2024-12-16 | 12.02 | 12.02 | 11.22 | 11.40 | 1,276,369 |
| 2024-12-13 | 11.96 | 11.96 | 11.30 | 11.50 | 3,700,764 |
| 2024-12-12 | 11.50 | 12.00 | 11.32 | 11.38 | 1,658,289 |
| 2024-12-11 | 11.80 | 11.86 | 11.60 | 11.68 | 3,034,785 |
| 2024-12-10 | 12.08 | 12.46 | 11.84 | 11.96 | 3,352,896 |
| 2024-12-09 | 12.98 | 12.98 | 12.18 | 12.24 | 3,113,408 |
| 2024-12-06 | 12.00 | 12.90 | 11.98 | 12.56 | 1,953,515 |
| 2024-12-05 | 12.72 | 12.92 | 12.24 | 12.52 | 1,755,826 |
| 2024-12-04 | 12.48 | 13.00 | 12.44 | 12.68 | 1,657,681 |
| 2024-12-03 | 12.26 | 13.00 | 12.16 | 12.42 | 2,036,589 |
| 2024-12-02 | 13.00 | 13.10 | 11.96 | 12.90 | 3,492,392 |
| 2024-11-29 | 12.08 | 12.24 | 11.80 | 12.06 | 792,776 |
| 2024-11-28 | 12.50 | 12.60 | 11.96 | 12.02 | 1,634,630 |
| 2024-11-27 | 12.02 | 12.96 | 12.00 | 12.36 | 2,488,238 |
| 2024-11-26 | 12.32 | 12.60 | 11.86 | 11.96 | 2,158,087 |
| 2024-11-25 | 11.88 | 12.78 | 11.66 | 12.50 | 6,023,808 |
| 2024-11-22 | 10.60 | 11.88 | 10.50 | 11.74 | 4,280,906 |
| 2024-11-21 | 10.42 | 10.52 | 10.22 | 10.48 | 1,975,276 |
| 2024-11-20 | 10.62 | 10.62 | 10.34 | 10.54 | 29,970,855 |
| 2024-11-19 | 10.62 | 10.92 | 10.26 | 10.72 | 1,653,706 |
| 2024-11-18 | 9.12 | 11.14 | 8.61 | 10.50 | 17,115,110 |
| 2024-11-15 | 11.00 | 11.00 | 9.97 | 10.68 | 7,018,162 |
| 2024-11-14 | 10.20 | 10.78 | 9.90 | 10.50 | 8,775,833 |
| 2024-11-13 | 10.60 | 10.60 | 9.82 | 10.00 | 5,589,445 |
| 2024-11-12 | 12.84 | 12.84 | 10.40 | 10.40 | 6,356,700 |
| 2024-11-11 | 11.50 | 11.88 | 11.28 | 11.40 | 2,651,910 |
| 2024-11-08 | 12.50 | 12.50 | 11.36 | 11.60 | 1,723,433 |
| 2024-11-07 | 12.00 | 12.40 | 11.80 | 11.80 | 1,705,972 |
| 2024-11-06 | 11.58 | 12.80 | 11.58 | 12.02 | 3,541,316 |
| 2024-11-05 | 11.30 | 12.42 | 11.10 | 12.16 | 3,902,118 |
| 2024-11-04 | 11.40 | 11.80 | 11.16 | 11.32 | 3,598,802 |
| 2024-11-01 | 11.50 | 12.16 | 11.50 | 11.74 | 1,481,541 |
| 2024-10-31 | 12.50 | 12.64 | 11.86 | 12.00 | 5,158,177 |
| 2024-10-30 | 12.00 | 13.06 | 11.44 | 12.46 | 12,312,548 |
| 2024-10-29 | 13.96 | 14.04 | 11.50 | 11.62 | 24,061,269 |
| 2024-10-28 | 14.50 | 14.96 | 14.50 | 14.60 | 2,087,446 |
| 2024-10-25 | 14.90 | 15.54 | 14.86 | 14.86 | 2,407,035 |
| 2024-10-24 | 15.00 | 15.70 | 14.96 | 15.00 | 5,452,472 |
| 2024-10-23 | 16.06 | 17.28 | 15.22 | 15.22 | 1,951,436 |
| 2024-10-22 | 16.34 | 16.50 | 15.56 | 15.56 | 4,778,129 |
| 2024-10-21 | 16.78 | 17.04 | 16.30 | 16.30 | 2,352,101 |
| 2024-10-18 | 17.04 | 17.50 | 16.68 | 16.68 | 2,474,282 |
| 2024-10-17 | 17.16 | 17.26 | 16.84 | 16.96 | 1,781,575 |
| 2024-10-16 | 17.20 | 17.60 | 16.88 | 16.96 | 1,706,454 |
| 2024-10-15 | 17.34 | 17.96 | 16.84 | 16.88 | 2,309,036 |
| 2024-10-14 | 18.98 | 18.98 | 17.36 | 17.36 | 1,631,585 |
| 2024-10-11 | 18.90 | 19.26 | 17.86 | 17.86 | 6,704,120 |
| 2024-10-10 | 19.50 | 19.50 | 19.00 | 19.00 | 611,478 |
| 2024-10-09 | 19.30 | 19.48 | 18.84 | 19.18 | 1,310,474 |
| 2024-10-08 | 19.98 | 19.98 | 18.90 | 19.14 | 2,644,247 |
| 2024-10-07 | 20.00 | 20.00 | 19.08 | 19.72 | 1,486,329 |
| 2024-10-04 | 18.90 | 20.00 | 18.90 | 19.76 | 6,159,049 |
| 2024-10-03 | 17.50 | 18.72 | 17.28 | 18.72 | 2,777,560 |
| 2024-10-02 | 17.00 | 17.72 | 17.00 | 17.60 | 3,073,050 |
| 2024-10-01 | 16.56 | 17.18 | 16.40 | 17.06 | 3,052,167 |
| 2024-09-30 | 17.20 | 17.32 | 16.40 | 16.72 | 2,746,936 |
| 2024-09-27 | 18.00 | 18.00 | 16.80 | 17.26 | 3,293,100 |
| 2024-09-26 | 17.10 | 17.62 | 16.70 | 16.72 | 2,210,956 |
| 2024-09-25 | 17.14 | 17.28 | 16.68 | 17.08 | 1,915,680 |
| 2024-09-24 | 17.20 | 17.20 | 16.80 | 16.98 | 1,491,987 |
| 2024-09-23 | 17.10 | 17.62 | 16.80 | 16.80 | 1,416,937 |
| 2024-09-20 | 17.94 | 17.94 | 17.12 | 17.12 | 8,216,149 |
| 2024-09-19 | 18.00 | 18.18 | 17.58 | 17.68 | 1,910,502 |
| 2024-09-18 | 17.52 | 18.04 | 17.30 | 17.40 | 1,675,024 |
| 2024-09-17 | 17.50 | 18.52 | 17.50 | 17.54 | 3,063,144 |
| 2024-09-16 | 21.00 | 21.00 | 17.98 | 18.12 | 6,667,549 |
| 2024-09-13 | 19.92 | 20.40 | 19.02 | 19.60 | 3,170,948 |
| 2024-09-12 | 18.98 | 19.90 | 18.94 | 19.70 | 2,577,189 |
| 2024-09-11 | 20.90 | 20.90 | 18.02 | 18.94 | 6,296,461 |
| 2024-09-10 | 21.35 | 21.50 | 19.14 | 19.14 | 11,920,913 |
| 2024-09-09 | 23.65 | 24.35 | 23.35 | 23.70 | 2,049,004 |
| 2024-09-06 | 25.50 | 25.50 | 23.50 | 23.60 | 2,997,672 |
| 2024-09-05 | 25.00 | 26.30 | 25.00 | 25.65 | 2,671,039 |
| 2024-09-04 | 25.00 | 26.30 | 24.40 | 25.80 | 1,849,134 |
| 2024-09-03 | 27.75 | 28.05 | 25.45 | 25.60 | 6,615,916 |
| 2024-09-02 | 27.00 | 28.00 | 26.50 | 27.65 | 1,411,019 |
| 2024-08-30 | 27.75 | 28.40 | 27.70 | 27.70 | 684,529 |
| 2024-08-29 | 27.10 | 27.70 | 27.10 | 27.70 | 757,586 |
| 2024-08-28 | 26.50 | 27.80 | 26.50 | 27.00 | 1,114,169 |
| 2024-08-27 | 28.00 | 28.30 | 27.60 | 27.80 | 1,305,249 |
| 2024-08-26 | 27.90 | 27.90 | 27.90 | 27.90 | 0 |
| 2024-08-23 | 27.30 | 28.20 | 27.00 | 27.90 | 1,126,168 |
| 2024-08-22 | 27.55 | 27.55 | 26.65 | 27.05 | 861,815 |
| 2024-08-21 | 27.60 | 28.20 | 27.35 | 27.65 | 1,271,249 |
| 2024-08-20 | 28.25 | 28.90 | 27.35 | 27.70 | 1,127,699 |
| 2024-08-19 | 27.00 | 28.20 | 27.00 | 28.10 | 2,354,553 |
| 2024-08-16 | 29.00 | 29.30 | 27.70 | 28.00 | 1,308,848 |
| 2024-08-15 | 28.80 | 29.40 | 28.00 | 29.00 | 1,908,682 |
| 2024-08-14 | 27.50 | 28.65 | 27.50 | 28.30 | 995,350 |
| 2024-08-13 | 28.10 | 28.10 | 26.90 | 27.90 | 726,937 |
| 2024-08-12 | 28.25 | 28.25 | 27.35 | 27.45 | 889,475 |
| 2024-08-09 | 27.80 | 29.25 | 27.80 | 28.00 | 1,449,375 |
| 2024-08-08 | 28.75 | 29.15 | 28.05 | 28.35 | 1,566,475 |
| 2024-08-07 | 28.10 | 29.60 | 28.10 | 29.45 | 1,093,921 |
| 2024-08-06 | 27.80 | 29.20 | 27.70 | 28.40 | 1,550,281 |
| 2024-08-05 | 27.95 | 28.25 | 26.15 | 27.85 | 3,778,692 |
| 2024-08-02 | 30.65 | 30.75 | 28.50 | 28.75 | 3,152,079 |
| 2024-08-01 | 31.95 | 32.35 | 30.50 | 31.00 | 1,672,820 |
| 2024-07-31 | 31.75 | 32.50 | 30.25 | 31.15 | 3,930,538 |
| 2024-07-30 | 29.65 | 30.15 | 28.55 | 29.30 | 1,408,149 |
| 2024-07-29 | 30.50 | 30.75 | 29.40 | 29.40 | 678,986 |
| 2024-07-26 | 29.80 | 30.75 | 29.75 | 30.50 | 792,070 |
| 2024-07-25 | 30.75 | 30.75 | 29.40 | 29.80 | 1,538,251 |
| 2024-07-24 | 32.00 | 32.00 | 30.00 | 30.40 | 1,094,085 |
| 2024-07-23 | 30.75 | 33.45 | 30.75 | 31.25 | 3,440,730 |
| 2024-07-22 | 30.75 | 31.15 | 29.80 | 30.65 | 1,526,941 |
| 2024-07-19 | 31.30 | 31.30 | 30.25 | 30.40 | 1,732,629 |
| 2024-07-18 | 33.00 | 34.00 | 31.10 | 31.10 | 2,016,345 |
| 2024-07-17 | 33.25 | 33.35 | 32.50 | 33.00 | 1,587,497 |
| 2024-07-16 | 33.60 | 34.40 | 33.30 | 33.60 | 2,267,559 |
| 2024-07-15 | 34.20 | 34.20 | 33.00 | 33.35 | 667,609 |
| 2024-07-12 | 32.90 | 33.95 | 32.40 | 33.40 | 952,349 |
| 2024-07-11 | 33.65 | 34.25 | 32.90 | 33.40 | 1,035,609 |
| 2024-07-10 | 33.60 | 34.25 | 32.60 | 33.40 | 1,275,715 |
| 2024-07-09 | 35.00 | 35.00 | 33.40 | 33.60 | 1,043,617 |
| 2024-07-08 | 34.00 | 36.20 | 33.70 | 33.70 | 1,903,253 |
| 2024-07-05 | 33.95 | 35.70 | 33.60 | 34.70 | 2,479,730 |
| 2024-07-04 | 31.25 | 33.60 | 31.25 | 33.25 | 1,383,550 |
| 2024-07-03 | 33.00 | 33.00 | 31.85 | 32.50 | 1,243,624 |
| 2024-07-02 | 30.95 | 32.00 | 30.80 | 31.60 | 662,593 |
| 2024-07-01 | 31.55 | 32.50 | 31.25 | 32.05 | 1,191,212 |
| 2024-06-28 | 30.80 | 32.40 | 30.80 | 31.20 | 3,053,854 |
| 2024-06-27 | 28.75 | 30.65 | 28.75 | 30.15 | 1,253,399 |
| 2024-06-26 | 31.00 | 31.00 | 29.55 | 30.20 | 1,118,619 |
| 2024-06-25 | 30.90 | 30.90 | 29.05 | 29.90 | 1,253,241 |
| 2024-06-24 | 31.15 | 31.65 | 30.35 | 30.35 | 1,625,079 |
| 2024-06-21 | 33.00 | 33.00 | 30.80 | 31.20 | 4,462,754 |
| 2024-06-20 | 30.00 | 32.15 | 29.35 | 31.85 | 5,641,439 |
| 2024-06-19 | 28.30 | 29.20 | 27.60 | 29.05 | 4,001,375 |
| 2024-06-18 | 28.00 | 28.50 | 27.30 | 27.95 | 2,636,460 |
| 2024-06-17 | 27.80 | 28.20 | 27.25 | 27.60 | 1,297,170 |
| 2024-06-14 | 28.00 | 28.55 | 27.10 | 27.60 | 2,470,942 |
| 2024-06-13 | 29.60 | 29.60 | 28.55 | 28.55 | 908,441 |
| 2024-06-12 | 29.70 | 30.10 | 28.90 | 29.50 | 2,126,620 |
| 2024-06-11 | 29.50 | 29.85 | 28.90 | 29.10 | 843,049 |
| 2024-06-10 | 30.50 | 30.50 | 28.90 | 29.80 | 2,050,037 |
| 2024-06-07 | 31.00 | 31.00 | 30.35 | 30.50 | 759,931 |
| 2024-06-06 | 31.80 | 31.80 | 30.70 | 31.00 | 2,289,619 |
| 2024-06-05 | 32.75 | 32.75 | 30.65 | 31.40 | 4,332,675 |
| 2024-06-04 | 31.00 | 32.60 | 30.85 | 30.85 | 3,233,347 |
| 2024-06-03 | 34.00 | 34.20 | 31.00 | 32.40 | 15,028,974 |
| 2024-05-31 | 36.25 | 36.25 | 32.65 | 33.15 | 5,569,990 |
| 2024-05-30 | 35.00 | 36.55 | 34.50 | 35.65 | 1,899,454 |
| 2024-05-29 | 35.00 | 35.00 | 33.10 | 34.65 | 1,725,705 |
| 2024-05-28 | 35.00 | 35.00 | 33.05 | 34.00 | 1,187,431 |
| 2024-05-27 | 34.00 | 34.00 | 34.00 | 34.00 | 0 |
| 2024-05-24 | 33.80 | 34.15 | 33.10 | 34.00 | 1,038,435 |
| 2024-05-23 | 34.40 | 34.40 | 33.70 | 33.75 | 1,006,765 |
| 2024-05-22 | 36.25 | 36.25 | 34.00 | 34.10 | 1,706,427 |
| 2024-05-21 | 37.00 | 37.00 | 34.45 | 34.55 | 3,068,599 |
| 2024-05-20 | 33.00 | 36.15 | 33.00 | 36.15 | 3,986,533 |
| 2024-05-17 | 33.25 | 34.25 | 32.35 | 33.50 | 2,690,624 |
| 2024-05-16 | 33.00 | 33.25 | 31.65 | 32.25 | 1,369,454 |
| 2024-05-15 | 33.00 | 33.00 | 31.75 | 32.30 | 1,813,994 |
| 2024-05-14 | 31.40 | 32.15 | 29.60 | 31.90 | 2,773,751 |
| 2024-05-13 | 31.85 | 31.85 | 29.75 | 29.75 | 2,626,780 |
| 2024-05-10 | 30.00 | 31.00 | 28.95 | 30.75 | 2,796,554 |
| 2024-05-09 | 29.00 | 30.25 | 28.40 | 28.95 | 2,567,996 |
| 2024-05-08 | 28.90 | 28.95 | 28.25 | 28.45 | 1,289,688 |
| 2024-05-07 | 28.75 | 29.50 | 28.50 | 28.55 | 3,159,355 |
| 2024-05-06 | 28.15 | 28.15 | 28.15 | 28.15 | 0 |
| 2024-05-03 | 28.00 | 28.50 | 27.65 | 28.15 | 1,819,879 |
| 2024-05-02 | 27.45 | 28.05 | 26.95 | 27.70 | 2,623,021 |
| 2024-05-01 | 28.60 | 28.60 | 27.60 | 28.10 | 1,233,344 |
| 2024-04-30 | 29.50 | 29.55 | 28.00 | 28.75 | 2,914,991 |
| 2024-04-29 | 30.00 | 30.00 | 28.35 | 28.90 | 2,599,483 |
| 2024-04-26 | 27.05 | 29.10 | 27.05 | 28.00 | 2,529,124 |
| 2024-04-25 | 27.10 | 27.65 | 25.95 | 27.40 | 2,803,367 |
| 2024-04-24 | 27.40 | 27.50 | 26.55 | 26.60 | 2,614,256 |
| 2024-04-23 | 27.50 | 28.35 | 27.30 | 27.35 | 2,201,557 |
| 2024-04-22 | 28.75 | 28.75 | 26.60 | 27.05 | 4,187,106 |
| 2024-04-19 | 29.70 | 29.70 | 28.05 | 28.50 | 4,568,439 |
| 2024-04-18 | 30.50 | 30.50 | 28.70 | 29.70 | 3,615,199 |
| 2024-04-17 | 30.00 | 30.70 | 29.45 | 29.65 | 4,921,835 |
| 2024-04-16 | 31.80 | 31.80 | 29.80 | 30.40 | 5,915,521 |
| 2024-04-15 | 29.40 | 32.55 | 27.65 | 31.90 | 11,112,170 |
| 2024-04-12 | 28.05 | 31.10 | 27.45 | 28.85 | 14,048,594 |
| 2024-04-11 | 27.00 | 28.45 | 25.60 | 28.45 | 9,801,572 |
| 2024-04-10 | 22.00 | 27.70 | 21.70 | 25.75 | 40,151,352 |
| 2024-04-09 | 19.66 | 20.00 | 19.32 | 20.00 | 4,451,469 |
| 2024-04-08 | 20.00 | 20.00 | 19.16 | 19.78 | 4,495,855 |
| 2024-04-05 | 18.50 | 19.92 | 18.10 | 19.62 | 6,557,818 |
| 2024-04-04 | 20.30 | 20.30 | 18.70 | 18.80 | 7,276,752 |
| 2024-04-03 | 20.25 | 20.25 | 19.10 | 20.10 | 4,976,248 |
| 2024-04-02 | 21.05 | 21.20 | 19.50 | 19.80 | 6,705,437 |
| 2024-04-01 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
| 2024-03-29 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
| 2024-03-28 | 21.60 | 21.60 | 20.65 | 21.00 | 2,759,332 |
| 2024-03-27 | 22.25 | 22.25 | 21.40 | 21.60 | 839,704 |
| 2024-03-26 | 22.50 | 23.00 | 21.80 | 22.15 | 2,121,905 |
| 2024-03-25 | 22.00 | 22.50 | 21.50 | 22.10 | 2,676,106 |
| 2024-03-22 | 22.25 | 22.25 | 21.55 | 21.80 | 565,937 |
| 2024-03-21 | 21.10 | 22.45 | 21.10 | 22.20 | 1,279,405 |
| 2024-03-20 | 21.20 | 21.50 | 21.05 | 21.05 | 1,330,183 |
| 2024-03-19 | 21.85 | 22.00 | 20.50 | 21.20 | 2,081,115 |
| 2024-03-18 | 21.55 | 21.60 | 20.85 | 20.95 | 3,084,840 |
| 2024-03-15 | 22.15 | 22.35 | 20.60 | 21.45 | 3,670,682 |
| 2024-03-14 | 22.55 | 23.10 | 22.10 | 22.30 | 1,358,035 |
| 2024-03-13 | 22.55 | 22.80 | 22.00 | 22.40 | 1,329,412 |
| 2024-03-12 | 22.50 | 23.00 | 21.80 | 22.30 | 2,186,985 |
| 2024-03-11 | 24.05 | 24.10 | 22.70 | 22.80 | 2,400,592 |
| 2024-03-08 | 25.00 | 25.30 | 24.10 | 24.35 | 2,752,705 |
| 2024-03-07 | 24.20 | 24.90 | 24.20 | 24.60 | 1,837,179 |
| 2024-03-06 | 23.05 | 24.40 | 22.60 | 24.25 | 1,484,792 |
| 2024-03-05 | 22.00 | 23.40 | 22.00 | 23.15 | 1,906,788 |
| 2024-03-04 | 22.10 | 22.60 | 21.75 | 22.15 | 32,578,409 |
| 2024-03-01 | 21.00 | 22.00 | 20.00 | 22.00 | 42,266,284 |
| 2024-02-29 | 25.25 | 25.25 | 21.15 | 21.40 | 5,825,922 |
| 2024-02-28 | 23.80 | 24.10 | 23.00 | 23.90 | 1,241,586 |
| 2024-02-27 | 23.35 | 23.70 | 22.90 | 23.50 | 979,815 |
| 2024-02-26 | 23.00 | 23.70 | 22.70 | 23.40 | 1,023,238 |
| 2024-02-23 | 25.00 | 25.00 | 23.15 | 24.00 | 1,290,932 |
| 2024-02-22 | 24.00 | 24.50 | 22.70 | 24.05 | 3,211,395 |
| 2024-02-21 | 24.80 | 24.80 | 22.75 | 23.00 | 890,399 |
| 2024-02-20 | 23.90 | 24.40 | 23.80 | 24.20 | 1,219,172 |
| 2024-02-19 | 24.45 | 24.60 | 23.95 | 24.60 | 858,900 |
| 2024-02-16 | 23.75 | 25.80 | 23.75 | 24.65 | 1,942,836 |
| 2024-02-15 | 23.80 | 25.10 | 23.80 | 24.90 | 3,451,629 |
| 2024-02-14 | 23.60 | 24.60 | 23.20 | 23.90 | 1,655,613 |
| 2024-02-13 | 24.40 | 24.70 | 23.70 | 24.10 | 1,446,642 |
| 2024-02-12 | 24.05 | 25.65 | 24.05 | 24.70 | 4,661,968 |
| 2024-02-09 | 22.85 | 25.45 | 22.85 | 24.70 | 10,157,983 |
| 2024-02-08 | 21.50 | 22.85 | 21.35 | 22.85 | 2,838,002 |
| 2024-02-07 | 21.80 | 21.80 | 20.55 | 21.05 | 2,261,150 |
| 2024-02-06 | 20.75 | 20.75 | 19.84 | 20.50 | 1,112,900 |
| 2024-02-05 | 20.00 | 20.85 | 19.58 | 20.35 | 4,897,371 |
| 2024-02-02 | 20.40 | 20.85 | 19.84 | 20.00 | 2,055,968 |
| 2024-02-01 | 19.80 | 20.25 | 19.64 | 20.10 | 17,244,707 |
| 2024-01-31 | 20.75 | 20.90 | 19.86 | 20.00 | 1,904,146 |
| 2024-01-30 | 20.50 | 20.90 | 20.35 | 20.60 | 10,559,274 |
| 2024-01-29 | 21.20 | 21.25 | 20.30 | 20.55 | 2,877,890 |
| 2024-01-26 | 22.50 | 22.50 | 21.05 | 21.35 | 4,063,523 |
| 2024-01-25 | 22.00 | 22.00 | 21.10 | 22.00 | 1,529,939 |
| 2024-01-24 | 20.55 | 21.60 | 20.40 | 21.60 | 2,214,521 |
| 2024-01-23 | 20.45 | 20.70 | 20.15 | 20.35 | 1,670,196 |
| 2024-01-22 | 20.55 | 21.15 | 20.40 | 20.60 | 2,813,428 |
| 2024-01-19 | 21.45 | 21.45 | 20.00 | 20.50 | 2,576,584 |
| 2024-01-18 | 20.00 | 20.10 | 19.72 | 19.92 | 1,557,257 |
| 2024-01-17 | 20.50 | 20.50 | 19.38 | 19.62 | 1,742,286 |
| 2024-01-16 | 19.50 | 20.95 | 19.48 | 20.10 | 7,432,938 |
| 2024-01-15 | 21.20 | 21.20 | 18.84 | 19.00 | 2,657,692 |
| 2024-01-12 | 20.05 | 20.15 | 19.34 | 19.50 | 1,668,617 |
| 2024-01-11 | 21.00 | 21.00 | 19.72 | 19.86 | 1,897,940 |
| 2024-01-10 | 22.00 | 22.00 | 20.30 | 20.55 | 1,604,148 |
| 2024-01-09 | 20.80 | 21.05 | 20.20 | 20.80 | 1,106,018 |
| 2024-01-08 | 21.30 | 21.30 | 20.45 | 20.80 | 1,826,118 |
| 2024-01-05 | 20.30 | 21.15 | 20.10 | 20.90 | 2,482,610 |
| 2024-01-04 | 22.00 | 22.00 | 20.15 | 20.95 | 3,468,192 |
| 2024-01-03 | 22.45 | 22.50 | 20.80 | 21.20 | 3,710,747 |
| 2024-01-02 | 25.00 | 25.00 | 22.80 | 23.00 | 1,534,037 |
| 2024-01-01 | 24.50 | 24.50 | 24.50 | 24.50 | 0 |
| 2023-12-29 | 23.80 | 24.50 | 23.75 | 24.50 | 849,134 |
| 2023-12-28 | 23.90 | 24.15 | 23.65 | 23.90 | 745,167 |
| 2023-12-27 | 23.90 | 24.30 | 23.85 | 24.15 | 1,099,006 |
| 2023-12-26 | 23.60 | 23.60 | 23.60 | 23.60 | 0 |
| 2023-12-25 | 23.60 | 23.60 | 23.60 | 23.60 | 0 |
| 2023-12-22 | 24.00 | 24.30 | 23.60 | 23.60 | 1,179,494 |
| 2023-12-21 | 23.00 | 24.15 | 23.00 | 24.00 | 2,449,363 |
| 2023-12-20 | 24.00 | 24.00 | 22.75 | 23.30 | 800,015 |
| 2023-12-19 | 24.00 | 24.00 | 22.70 | 22.95 | 503,329 |
| 2023-12-18 | 24.00 | 24.00 | 22.15 | 22.50 | 1,415,166 |
| 2023-12-15 | 23.50 | 23.75 | 22.70 | 23.10 | 1,017,863 |
| 2023-12-14 | 22.50 | 23.60 | 22.50 | 23.55 | 6,735,098 |
| 2023-12-13 | 22.40 | 22.40 | 21.45 | 22.00 | 4,612,847 |
| 2023-12-12 | 22.50 | 22.50 | 21.35 | 21.65 | 1,602,713 |
| 2023-12-11 | 21.35 | 22.25 | 21.35 | 21.90 | 1,825,248 |
| 2023-12-08 | 22.10 | 22.10 | 20.55 | 21.35 | 1,375,070 |
| 2023-12-07 | 22.50 | 22.50 | 20.60 | 20.75 | 1,334,022 |
| 2023-12-06 | 20.50 | 21.50 | 20.50 | 21.15 | 3,614,792 |
| 2023-12-05 | 21.00 | 21.00 | 20.20 | 20.35 | 650,388 |
| 2023-12-04 | 21.00 | 21.65 | 20.50 | 20.50 | 1,287,456 |
| 2023-12-01 | 21.35 | 21.35 | 19.98 | 20.40 | 926,718 |
| 2023-11-30 | 21.00 | 21.75 | 19.76 | 20.10 | 5,176,348 |
| 2023-11-29 | 19.00 | 21.60 | 19.00 | 20.85 | 4,096,760 |
| 2023-11-28 | 19.54 | 19.70 | 19.06 | 19.20 | 380,735 |
| 2023-11-27 | 19.84 | 19.94 | 19.40 | 19.72 | 944,084 |
| 2023-11-24 | 19.54 | 19.84 | 19.32 | 19.72 | 513,950 |
| 2023-11-23 | 20.25 | 20.25 | 19.42 | 19.48 | 783,815 |
| 2023-11-22 | 19.48 | 20.35 | 19.46 | 19.74 | 1,877,607 |
| 2023-11-21 | 20.30 | 20.45 | 19.06 | 19.06 | 2,489,583 |
| 2023-11-20 | 20.25 | 21.15 | 20.25 | 20.50 | 3,598,575 |
| 2023-11-17 | 19.90 | 20.85 | 19.56 | 20.50 | 15,137,432 |
| 2023-11-16 | 20.65 | 20.65 | 19.16 | 19.36 | 2,903,151 |
| 2023-11-15 | 19.50 | 20.60 | 19.06 | 19.28 | 4,306,975 |
| 2023-11-14 | 19.00 | 19.40 | 17.94 | 19.02 | 4,964,966 |
| 2023-11-13 | 19.02 | 19.02 | 17.66 | 18.20 | 3,082,038 |
| 2023-11-10 | 17.36 | 19.00 | 17.36 | 17.66 | 4,394,642 |
| 2023-11-09 | 17.28 | 20.65 | 17.00 | 18.04 | 7,685,959 |
| 2023-11-08 | 16.40 | 17.30 | 16.20 | 17.18 | 2,634,815 |
| 2023-11-07 | 15.54 | 16.38 | 15.54 | 15.92 | 1,960,369 |
| 2023-11-06 | 15.04 | 15.68 | 15.04 | 15.64 | 2,016,766 |
| 2023-11-03 | 15.60 | 15.60 | 14.92 | 15.42 | 1,533,296 |
| 2023-11-02 | 14.78 | 15.42 | 14.78 | 14.96 | 2,048,418 |
| 2023-11-01 | 12.32 | 14.80 | 12.32 | 14.50 | 5,225,859 |
| 2023-10-31 | 14.46 | 14.76 | 13.60 | 13.64 | 3,118,156 |
| 2023-10-30 | 15.18 | 15.38 | 14.00 | 14.66 | 2,096,514 |
| 2023-10-27 | 14.30 | 14.78 | 14.22 | 14.66 | 1,569,666 |
| 2023-10-26 | 14.40 | 14.52 | 13.92 | 14.00 | 3,075,749 |
| 2023-10-25 | 15.36 | 15.40 | 14.26 | 14.44 | 3,358,191 |
| 2023-10-24 | 16.00 | 16.06 | 15.10 | 15.12 | 1,924,568 |
| 2023-10-23 | 16.30 | 16.50 | 15.56 | 15.94 | 1,857,736 |
| 2023-10-20 | 15.52 | 17.02 | 15.52 | 16.48 | 2,929,755 |
| 2023-10-19 | 16.30 | 16.64 | 16.06 | 16.42 | 1,046,663 |
| 2023-10-18 | 15.74 | 17.24 | 15.56 | 15.96 | 2,431,820 |
| 2023-10-17 | 16.74 | 16.74 | 15.52 | 15.96 | 1,163,499 |
| 2023-10-16 | 16.50 | 16.50 | 15.90 | 16.02 | 1,218,957 |
| 2023-10-13 | 17.22 | 17.22 | 16.12 | 16.28 | 530,538 |
| 2023-10-12 | 17.76 | 17.90 | 17.02 | 17.34 | 733,788 |
| 2023-10-11 | 15.60 | 18.24 | 15.60 | 17.40 | 2,625,795 |
| 2023-10-10 | 15.98 | 16.80 | 15.88 | 16.66 | 3,712,286 |
| 2023-10-09 | 15.66 | 16.10 | 15.48 | 15.70 | 2,168,894 |
| 2023-10-06 | 16.20 | 16.32 | 15.64 | 15.98 | 1,987,121 |
| 2023-10-05 | 16.08 | 16.44 | 15.86 | 16.04 | 1,466,383 |
| 2023-10-04 | 16.62 | 16.62 | 15.64 | 16.28 | 5,402,638 |
| 2023-10-03 | 16.90 | 17.10 | 16.22 | 16.22 | 2,431,216 |
| 2023-10-02 | 17.50 | 17.84 | 16.70 | 16.80 | 1,355,368 |
| 2023-09-29 | 17.82 | 17.96 | 17.44 | 17.50 | 1,317,354 |
| 2023-09-28 | 17.26 | 17.70 | 17.26 | 17.60 | 2,831,951 |
| 2023-09-27 | 17.62 | 17.90 | 17.02 | 17.20 | 1,200,429 |
| 2023-09-26 | 18.00 | 18.70 | 17.44 | 17.74 | 3,384,748 |
| 2023-09-25 | 18.20 | 18.30 | 17.64 | 17.98 | 1,483,165 |
| 2023-09-22 | 19.00 | 19.00 | 17.88 | 18.08 | 4,452,083 |
| 2023-09-21 | 17.80 | 18.76 | 17.80 | 18.20 | 1,743,649 |
| 2023-09-20 | 18.52 | 19.02 | 18.26 | 18.34 | 2,595,153 |
| 2023-09-19 | 18.76 | 19.00 | 18.22 | 18.22 | 14,543,721 |
| 2023-09-18 | 18.78 | 18.94 | 18.48 | 18.94 | 7,311,197 |
| 2023-09-15 | 19.00 | 19.58 | 18.06 | 18.96 | 7,545,041 |
| 2023-09-14 | 17.96 | 18.40 | 17.90 | 18.10 | 14,180,058 |
| 2023-09-13 | 16.98 | 18.20 | 16.96 | 18.10 | 7,046,755 |
| 2023-09-12 | 16.10 | 17.60 | 15.60 | 17.00 | 6,534,630 |
| 2023-09-11 | 16.86 | 16.96 | 16.26 | 16.46 | 2,634,661 |
| 2023-09-08 | 16.80 | 17.34 | 16.62 | 16.90 | 1,480,452 |
| 2023-09-07 | 17.04 | 17.24 | 16.58 | 16.74 | 1,957,675 |
| 2023-09-06 | 17.26 | 17.46 | 16.92 | 17.00 | 1,196,530 |
| 2023-09-05 | 18.12 | 18.28 | 17.16 | 17.18 | 1,585,893 |
| 2023-09-04 | 18.50 | 18.68 | 18.00 | 18.12 | 3,485,621 |
| 2023-09-01 | 18.96 | 19.18 | 18.38 | 18.44 | 3,269,095 |
| 2023-08-31 | 18.42 | 19.24 | 18.16 | 18.94 | 3,958,336 |
| 2023-08-30 | 17.48 | 18.38 | 17.40 | 18.18 | 2,530,963 |
| 2023-08-29 | 18.50 | 18.50 | 17.12 | 17.50 | 1,544,788 |
| 2023-08-28 | 17.08 | 17.08 | 17.08 | 17.08 | 0 |
| 2023-08-25 | 17.02 | 17.46 | 16.78 | 17.08 | 1,564,864 |
| 2023-08-24 | 17.58 | 18.00 | 16.96 | 17.00 | 3,202,653 |
| 2023-08-23 | 17.74 | 17.74 | 17.32 | 17.58 | 1,191,751 |
| 2023-08-22 | 17.62 | 18.00 | 17.54 | 17.54 | 752,463 |
| 2023-08-21 | 18.06 | 18.14 | 17.84 | 17.96 | 497,365 |
| 2023-08-18 | 17.98 | 18.22 | 17.50 | 18.00 | 763,376 |
| 2023-08-17 | 18.56 | 18.64 | 17.82 | 17.94 | 1,229,078 |
| 2023-08-16 | 18.78 | 19.00 | 18.00 | 18.50 | 1,652,629 |
| 2023-08-15 | 18.60 | 18.60 | 18.10 | 18.16 | 1,364,669 |
| 2023-08-14 | 18.94 | 19.08 | 18.56 | 18.86 | 1,094,968 |
| 2023-08-11 | 19.14 | 19.24 | 18.90 | 19.14 | 485,362 |
| 2023-08-10 | 19.02 | 19.24 | 18.66 | 18.96 | 3,329,428 |
| 2023-08-09 | 18.50 | 19.70 | 18.50 | 19.06 | 1,336,737 |
| 2023-08-08 | 19.00 | 19.42 | 18.84 | 19.10 | 2,759,044 |
| 2023-08-07 | 19.30 | 20.00 | 19.24 | 19.40 | 1,674,343 |
| 2023-08-04 | 19.48 | 19.74 | 19.20 | 19.40 | 2,293,120 |
| 2023-08-03 | 20.85 | 20.85 | 19.30 | 19.36 | 1,686,319 |
| 2023-08-02 | 19.72 | 20.20 | 19.18 | 19.78 | 3,391,987 |
| 2023-08-01 | 19.82 | 20.25 | 19.50 | 19.64 | 9,717,478 |
| 2023-07-31 | 20.25 | 20.35 | 19.60 | 19.78 | 1,936,627 |
| 2023-07-28 | 21.00 | 21.00 | 19.86 | 20.00 | 3,514,665 |
| 2023-07-27 | 20.60 | 20.95 | 20.45 | 20.75 | 2,450,653 |
| 2023-07-26 | 19.90 | 21.05 | 19.50 | 20.10 | 4,400,309 |
| 2023-07-25 | 20.05 | 20.30 | 19.56 | 20.05 | 2,090,019 |
| 2023-07-24 | 20.20 | 20.50 | 19.82 | 20.00 | 2,098,705 |
| 2023-07-21 | 20.50 | 20.70 | 20.20 | 20.50 | 1,527,613 |
| 2023-07-20 | 20.80 | 21.25 | 20.30 | 20.55 | 2,572,873 |
| 2023-07-19 | 20.10 | 21.40 | 20.10 | 21.00 | 8,424,919 |
| 2023-07-18 | 20.75 | 21.05 | 20.25 | 20.50 | 2,420,734 |
| 2023-07-17 | 20.90 | 20.95 | 19.94 | 20.60 | 7,550,878 |
| 2023-07-14 | 21.10 | 21.65 | 20.90 | 21.45 | 2,826,879 |
| 2023-07-13 | 20.85 | 21.15 | 20.65 | 21.15 | 1,531,198 |
| 2023-07-12 | 19.76 | 20.90 | 19.72 | 20.90 | 2,125,975 |
| 2023-07-11 | 20.00 | 20.25 | 19.48 | 19.50 | 1,428,867 |
| 2023-07-10 | 20.05 | 20.70 | 19.60 | 19.94 | 2,626,165 |
| 2023-07-07 | 19.62 | 20.10 | 19.50 | 20.10 | 2,590,958 |
| 2023-07-06 | 20.55 | 20.60 | 19.36 | 19.46 | 2,602,247 |
| 2023-07-05 | 20.85 | 21.15 | 20.45 | 20.60 | 2,510,586 |
| 2023-07-04 | 19.78 | 21.25 | 19.78 | 20.90 | 1,623,871 |
| 2023-07-03 | 20.95 | 21.40 | 20.90 | 21.40 | 860,374 |
| 2023-06-30 | 21.60 | 21.60 | 21.15 | 21.25 | 1,212,278 |
| 2023-06-29 | 21.90 | 21.90 | 20.85 | 21.55 | 2,633,552 |
| 2023-06-28 | 18.86 | 22.10 | 18.86 | 21.70 | 5,444,055 |
| 2023-06-27 | 19.38 | 19.38 | 18.84 | 19.34 | 1,827,258 |
| 2023-06-26 | 18.22 | 19.42 | 18.22 | 19.08 | 3,901,043 |
| 2023-06-23 | 19.02 | 19.38 | 18.28 | 18.60 | 4,030,561 |
| 2023-06-22 | 19.08 | 19.08 | 18.36 | 18.80 | 5,236,904 |
| 2023-06-21 | 19.88 | 19.92 | 18.92 | 19.08 | 3,701,864 |
| 2023-06-20 | 20.00 | 20.80 | 19.70 | 19.80 | 3,467,710 |
| 2023-06-19 | 21.50 | 21.50 | 20.50 | 20.95 | 1,979,849 |
| 2023-06-16 | 21.00 | 22.00 | 21.00 | 21.25 | 2,128,105 |
| 2023-06-15 | 21.00 | 21.65 | 20.90 | 21.35 | 2,768,798 |
| 2023-06-14 | 21.80 | 21.80 | 21.20 | 21.40 | 1,276,200 |
| 2023-06-13 | 22.00 | 22.75 | 21.50 | 21.80 | 1,967,392 |
| 2023-06-12 | 21.10 | 22.05 | 21.00 | 21.90 | 2,107,917 |
| 2023-06-09 | 20.80 | 21.35 | 20.40 | 21.15 | 2,115,541 |
| 2023-06-08 | 20.40 | 21.20 | 20.00 | 20.80 | 2,677,348 |
| 2023-06-07 | 21.35 | 21.35 | 20.05 | 20.60 | 7,161,301 |
| 2023-06-06 | 21.50 | 21.75 | 21.20 | 21.55 | 3,218,154 |
| 2023-06-05 | 21.60 | 21.90 | 21.40 | 21.65 | 1,940,708 |
| 2023-06-02 | 21.25 | 21.80 | 20.25 | 21.50 | 2,986,740 |
| 2023-06-01 | 21.10 | 22.00 | 20.55 | 20.65 | 3,671,526 |
| 2023-05-31 | 23.05 | 23.45 | 22.15 | 22.20 | 3,297,042 |
| 2023-05-30 | 23.25 | 24.15 | 22.75 | 22.85 | 3,081,585 |
| 2023-05-29 | 23.50 | 23.50 | 23.50 | 23.50 | 0 |
| 2023-05-26 | 23.85 | 23.85 | 22.85 | 23.50 | 2,632,661 |
| 2023-05-25 | 22.75 | 24.75 | 22.60 | 24.10 | 3,592,736 |
| 2023-05-24 | 23.70 | 23.70 | 22.55 | 23.00 | 1,805,750 |
| 2023-05-23 | 24.50 | 24.50 | 23.15 | 23.50 | 3,187,618 |
| 2023-05-22 | 23.75 | 24.50 | 23.10 | 24.30 | 3,599,015 |
| 2023-05-19 | 21.00 | 24.50 | 21.00 | 23.50 | 9,400,998 |
| 2023-05-18 | 20.70 | 21.10 | 19.90 | 20.75 | 17,604,400 |
| 2023-05-17 | 23.70 | 23.80 | 23.25 | 23.50 | 919,341 |
| 2023-05-16 | 24.20 | 24.20 | 23.60 | 23.75 | 893,180 |
| 2023-05-15 | 23.80 | 24.35 | 23.70 | 23.90 | 2,826,006 |
| 2023-05-12 | 24.30 | 24.30 | 23.40 | 23.80 | 2,465,944 |
| 2023-05-11 | 23.75 | 24.35 | 23.20 | 23.75 | 2,346,874 |
| 2023-05-10 | 25.10 | 25.20 | 23.80 | 24.10 | 2,736,209 |
| 2023-05-09 | 25.30 | 25.40 | 24.35 | 25.15 | 1,331,783 |
| 2023-05-08 | 25.20 | 25.20 | 25.20 | 25.20 | 0 |
| 2023-05-05 | 24.65 | 25.30 | 24.40 | 25.20 | 1,408,478 |
| 2023-05-04 | 24.65 | 24.65 | 23.90 | 24.35 | 1,168,181 |
| 2023-05-03 | 24.20 | 24.85 | 23.80 | 24.65 | 2,719,779 |
| 2023-05-02 | 25.20 | 25.80 | 23.85 | 24.20 | 1,690,053 |
| 2023-05-01 | 24.70 | 24.70 | 24.70 | 24.70 | 0 |
| 2023-04-28 | 24.60 | 25.35 | 24.00 | 24.70 | 2,027,692 |
| 2023-04-27 | 25.65 | 25.70 | 24.60 | 24.75 | 1,556,451 |
| 2023-04-26 | 25.55 | 25.90 | 25.25 | 25.65 | 2,447,870 |
| 2023-04-25 | 27.00 | 27.00 | 25.25 | 25.75 | 2,454,291 |
| 2023-04-24 | 27.35 | 27.35 | 25.75 | 26.25 | 1,059,465 |
| 2023-04-21 | 25.50 | 26.20 | 25.20 | 26.05 | 2,472,546 |
| 2023-04-20 | 26.30 | 26.70 | 25.00 | 25.70 | 2,870,714 |
| 2023-04-19 | 25.95 | 26.00 | 25.05 | 25.05 | 1,729,950 |
| 2023-04-18 | 25.65 | 25.85 | 25.00 | 25.85 | 2,159,062 |
| 2023-04-17 | 25.55 | 25.55 | 23.90 | 24.65 | 1,461,024 |
| 2023-04-14 | 23.60 | 24.75 | 23.60 | 24.00 | 1,568,723 |
| 2023-04-13 | 24.00 | 24.35 | 23.60 | 24.00 | 2,026,378 |
| 2023-04-12 | 25.10 | 25.10 | 23.60 | 24.00 | 3,508,753 |
| 2023-04-11 | 24.75 | 27.20 | 24.75 | 25.05 | 1,796,634 |
| 2023-04-10 | 24.80 | 24.80 | 24.80 | 24.80 | 0 |
| 2023-04-07 | 24.80 | 24.80 | 24.80 | 24.80 | 0 |
| 2023-04-06 | 24.50 | 25.25 | 24.00 | 24.80 | 2,134,651 |
| 2023-04-05 | 26.00 | 26.35 | 24.50 | 24.70 | 3,702,177 |
| 2023-04-04 | 26.75 | 26.75 | 25.80 | 26.30 | 2,530,788 |
| 2023-04-03 | 26.80 | 27.05 | 26.20 | 26.60 | 3,925,199 |
| 2023-03-31 | 26.50 | 27.55 | 26.50 | 27.10 | 1,925,187 |
| 2023-03-30 | 26.85 | 27.50 | 26.80 | 27.50 | 2,045,890 |
| 2023-03-29 | 26.65 | 27.40 | 26.35 | 26.85 | 2,117,414 |
| 2023-03-28 | 26.65 | 27.10 | 26.30 | 26.65 | 2,639,492 |
| 2023-03-27 | 26.90 | 27.80 | 26.35 | 26.65 | 4,575,107 |
| 2023-03-24 | 27.00 | 27.70 | 25.95 | 26.25 | 3,338,083 |
| 2023-03-23 | 27.30 | 27.80 | 26.75 | 27.00 | 1,380,041 |
| 2023-03-22 | 25.70 | 27.50 | 25.70 | 27.30 | 1,464,434 |
| 2023-03-21 | 26.95 | 27.70 | 26.30 | 27.00 | 3,511,723 |
| 2023-03-20 | 26.00 | 26.95 | 25.30 | 26.95 | 4,221,778 |
| 2023-03-17 | 26.50 | 27.55 | 26.00 | 26.50 | 3,166,536 |
| 2023-03-16 | 25.55 | 26.80 | 25.50 | 26.65 | 3,951,304 |
| 2023-03-15 | 26.60 | 28.15 | 24.90 | 25.30 | 6,802,794 |
| 2023-03-14 | 26.05 | 28.30 | 25.85 | 28.30 | 3,519,087 |
| 2023-03-13 | 27.40 | 27.95 | 25.75 | 26.05 | 11,268,350 |
| 2023-03-10 | 29.80 | 29.80 | 26.10 | 27.85 | 14,898,853 |
| 2023-03-09 | 34.50 | 37.65 | 29.00 | 29.00 | 25,945,366 |
| 2023-03-08 | 46.65 | 47.90 | 46.20 | 46.75 | 1,343,966 |
| 2023-03-07 | 51.00 | 51.00 | 46.35 | 46.65 | 3,104,498 |
| 2023-03-06 | 50.00 | 50.00 | 47.60 | 49.00 | 2,990,474 |
| 2023-03-03 | 47.30 | 48.35 | 47.15 | 47.90 | 1,107,853 |
| 2023-03-02 | 49.00 | 49.00 | 47.00 | 47.55 | 1,560,455 |
| 2023-03-01 | 47.10 | 48.05 | 46.85 | 47.80 | 922,780 |
| 2023-02-28 | 47.00 | 47.30 | 46.10 | 47.00 | 1,690,909 |
| 2023-02-27 | 45.60 | 47.45 | 44.00 | 47.00 | 2,351,084 |
| 2023-02-24 | 47.90 | 48.05 | 44.60 | 45.30 | 5,184,835 |
| 2023-02-23 | 46.80 | 48.45 | 46.80 | 47.90 | 919,857 |
| 2023-02-22 | 48.00 | 48.30 | 46.20 | 46.75 | 2,771,720 |
| 2023-02-21 | 48.65 | 49.15 | 47.75 | 48.05 | 1,115,000 |
| 2023-02-20 | 47.85 | 48.90 | 47.40 | 48.60 | 1,569,526 |
| 2023-02-17 | 49.00 | 49.40 | 47.75 | 47.85 | 1,284,903 |
| 2023-02-16 | 49.00 | 49.95 | 48.80 | 49.45 | 711,027 |
| 2023-02-15 | 48.10 | 49.15 | 47.85 | 48.85 | 1,383,583 |
| 2023-02-14 | 48.15 | 49.40 | 47.20 | 48.00 | 1,174,417 |
| 2023-02-13 | 50.10 | 50.10 | 48.15 | 48.15 | 1,386,409 |
| 2023-02-10 | 49.95 | 50.20 | 48.70 | 49.30 | 1,358,016 |
| 2023-02-09 | 50.40 | 51.00 | 49.80 | 50.00 | 1,324,153 |
| 2023-02-08 | 49.50 | 50.70 | 49.50 | 50.40 | 3,210,215 |
| 2023-02-07 | 52.00 | 52.00 | 49.15 | 49.30 | 1,547,336 |
| 2023-02-06 | 50.90 | 51.10 | 49.80 | 50.60 | 977,489 |
| 2023-02-03 | 52.00 | 52.00 | 49.95 | 50.90 | 1,261,799 |
| 2023-02-02 | 49.60 | 51.30 | 49.30 | 50.70 | 2,273,532 |
| 2023-02-01 | 47.65 | 48.70 | 47.00 | 48.35 | 2,410,885 |
| 2023-01-31 | 47.55 | 47.95 | 46.00 | 47.50 | 1,716,405 |
| 2023-01-30 | 49.35 | 49.35 | 46.15 | 47.10 | 1,531,396 |
| 2023-01-27 | 47.30 | 48.10 | 46.75 | 47.25 | 2,554,365 |
| 2023-01-26 | 46.50 | 48.15 | 46.50 | 47.45 | 1,956,198 |
| 2023-01-25 | 47.65 | 47.85 | 45.90 | 46.50 | 1,854,157 |
| 2023-01-24 | 47.05 | 48.30 | 46.55 | 47.65 | 1,740,803 |
| 2023-01-23 | 45.25 | 47.20 | 45.25 | 47.05 | 1,762,265 |
| 2023-01-20 | 45.00 | 46.20 | 44.55 | 45.30 | 1,481,617 |
| 2023-01-19 | 45.80 | 45.90 | 44.40 | 45.00 | 2,201,385 |
| 2023-01-18 | 47.05 | 47.05 | 45.15 | 45.80 | 2,482,848 |
| 2023-01-17 | 47.40 | 49.90 | 45.80 | 46.30 | 4,814,756 |
| 2023-01-16 | 51.60 | 53.00 | 46.50 | 48.85 | 16,922,065 |
| 2023-01-13 | 58.30 | 60.80 | 58.30 | 59.90 | 2,515,549 |
| 2023-01-12 | 57.30 | 58.40 | 56.50 | 58.30 | 1,743,467 |
| 2023-01-11 | 54.00 | 57.60 | 54.00 | 57.20 | 3,866,340 |
| 2023-01-10 | 54.00 | 54.00 | 51.60 | 54.00 | 2,173,024 |
| 2023-01-09 | 52.90 | 52.90 | 51.70 | 52.40 | 4,308,940 |
| 2023-01-06 | 50.20 | 52.30 | 49.80 | 51.80 | 2,282,182 |
| 2023-01-05 | 50.40 | 51.00 | 49.15 | 50.20 | 2,268,604 |
| 2023-01-04 | 50.70 | 51.20 | 49.60 | 50.40 | 1,277,933 |
| 2023-01-03 | 49.65 | 51.20 | 49.65 | 50.20 | 1,593,701 |
| 2023-01-02 | 49.65 | 49.65 | 49.65 | 49.65 | 0 |
| 2022-12-30 | 50.50 | 50.70 | 49.65 | 49.65 | 513,076 |
| 2022-12-29 | 50.00 | 50.80 | 48.70 | 50.40 | 2,660,311 |
| 2022-12-28 | 48.80 | 49.40 | 48.05 | 48.85 | 1,925,785 |
| 2022-12-27 | 48.80 | 48.80 | 48.80 | 48.80 | 0 |
| 2022-12-26 | 48.80 | 48.80 | 48.80 | 48.80 | 0 |
| 2022-12-23 | 50.20 | 50.20 | 48.80 | 48.80 | 376,875 |
| 2022-12-22 | 51.00 | 51.00 | 48.70 | 49.00 | 1,276,784 |
| 2022-12-21 | 50.00 | 50.40 | 49.35 | 49.75 | 2,165,555 |
| 2022-12-20 | 49.30 | 49.70 | 48.70 | 49.10 | 579,382 |
| 2022-12-19 | 49.55 | 49.90 | 48.90 | 49.10 | 599,366 |
| 2022-12-16 | 51.00 | 51.00 | 48.00 | 49.05 | 1,692,266 |
| 2022-12-15 | 50.30 | 50.30 | 48.80 | 49.30 | 1,679,148 |
| 2022-12-14 | 50.70 | 50.90 | 50.00 | 50.50 | 482,380 |
| 2022-12-13 | 49.50 | 51.10 | 49.50 | 50.80 | 2,292,537 |
| 2022-12-12 | 50.50 | 50.50 | 49.50 | 49.55 | 757,626 |
| 2022-12-09 | 50.70 | 50.70 | 49.60 | 50.50 | 1,885,106 |
| 2022-12-08 | 50.00 | 50.20 | 48.40 | 50.00 | 2,091,028 |
| 2022-12-07 | 51.00 | 51.00 | 48.75 | 49.00 | 2,912,463 |
| 2022-12-06 | 52.10 | 52.10 | 50.30 | 50.90 | 1,616,611 |
| 2022-12-05 | 53.20 | 53.20 | 51.00 | 51.50 | 2,638,415 |
| 2022-12-02 | 53.40 | 54.30 | 52.20 | 52.70 | 1,297,786 |
| 2022-12-01 | 53.00 | 54.40 | 52.20 | 53.10 | 1,895,311 |
| 2022-11-30 | 51.90 | 53.00 | 51.90 | 51.90 | 1,391,105 |
| 2022-11-29 | 52.10 | 52.90 | 51.50 | 51.90 | 1,474,489 |
| 2022-11-28 | 50.00 | 52.40 | 49.75 | 51.70 | 2,311,849 |
| 2022-11-25 | 50.30 | 50.80 | 49.70 | 50.10 | 2,131,947 |
| 2022-11-24 | 50.00 | 50.70 | 49.75 | 50.20 | 1,356,710 |
| 2022-11-23 | 49.60 | 50.60 | 49.00 | 50.00 | 1,626,019 |
| 2022-11-22 | 48.80 | 49.80 | 48.60 | 49.30 | 1,055,821 |
| 2022-11-21 | 49.10 | 50.20 | 48.30 | 48.90 | 1,367,759 |
| 2022-11-18 | 47.00 | 49.70 | 46.50 | 48.75 | 2,530,861 |
| 2022-11-17 | 47.90 | 47.95 | 47.00 | 47.25 | 1,484,498 |
| 2022-11-16 | 49.10 | 50.40 | 47.40 | 47.85 | 1,967,927 |
| 2022-11-15 | 48.40 | 49.90 | 47.80 | 49.10 | 3,150,475 |
| 2022-11-14 | 50.00 | 50.00 | 47.30 | 48.40 | 2,401,512 |
| 2022-11-11 | 48.20 | 49.55 | 47.45 | 48.65 | 3,469,001 |
| 2022-11-10 | 45.00 | 48.25 | 45.00 | 48.05 | 2,358,819 |
| 2022-11-09 | 47.20 | 47.20 | 44.00 | 45.75 | 2,801,086 |
| 2022-11-08 | 45.20 | 46.20 | 45.10 | 46.10 | 1,370,805 |
| 2022-11-07 | 43.90 | 45.50 | 43.50 | 45.20 | 2,110,341 |
| 2022-11-04 | 42.50 | 43.95 | 42.30 | 43.30 | 2,266,481 |
| 2022-11-03 | 41.85 | 42.85 | 41.50 | 42.60 | 5,252,544 |
| 2022-11-02 | 43.00 | 43.00 | 41.60 | 41.60 | 672,877 |
| 2022-11-01 | 43.50 | 43.50 | 41.40 | 41.90 | 1,731,058 |
| 2022-10-31 | 41.00 | 42.25 | 41.00 | 41.90 | 919,100 |
| 2022-10-28 | 41.05 | 41.60 | 40.00 | 41.40 | 818,288 |
| 2022-10-27 | 41.25 | 41.40 | 40.00 | 41.10 | 1,627,996 |
| 2022-10-26 | 40.35 | 41.55 | 39.60 | 41.20 | 1,039,279 |
| 2022-10-25 | 40.00 | 40.80 | 38.80 | 40.20 | 1,105,154 |
| 2022-10-24 | 40.10 | 40.45 | 39.45 | 40.00 | 871,321 |
| 2022-10-21 | 41.30 | 41.40 | 39.40 | 40.00 | 1,155,454 |
| 2022-10-20 | 41.25 | 41.85 | 39.55 | 41.00 | 6,153,426 |
| 2022-10-19 | 41.00 | 41.10 | 39.80 | 40.75 | 863,606 |
| 2022-10-18 | 40.55 | 41.70 | 39.50 | 40.10 | 1,455,337 |
| 2022-10-17 | 39.10 | 39.85 | 37.70 | 38.95 | 3,010,480 |
| 2022-10-14 | 39.50 | 39.50 | 36.75 | 37.20 | 1,143,000 |
| 2022-10-13 | 37.50 | 38.00 | 35.25 | 37.65 | 1,690,234 |
| 2022-10-12 | 37.15 | 37.40 | 36.10 | 36.55 | 1,072,849 |
| 2022-10-11 | 37.05 | 37.35 | 36.00 | 36.60 | 1,884,523 |
| 2022-10-10 | 36.00 | 37.45 | 35.30 | 37.10 | 2,623,536 |
| 2022-10-07 | 35.70 | 35.70 | 34.25 | 35.40 | 1,314,290 |
| 2022-10-06 | 37.40 | 37.40 | 35.35 | 35.80 | 1,307,499 |
| 2022-10-05 | 36.20 | 36.45 | 35.35 | 36.15 | 967,438 |
| 2022-10-04 | 34.00 | 36.55 | 34.00 | 35.95 | 2,598,250 |
| 2022-10-03 | 33.95 | 33.95 | 32.30 | 33.65 | 1,862,233 |
| 2022-09-30 | 32.50 | 34.25 | 32.45 | 34.00 | 2,204,372 |
| 2022-09-29 | 38.05 | 38.05 | 33.70 | 33.80 | 1,800,899 |
| 2022-09-28 | 35.00 | 37.55 | 33.90 | 37.15 | 2,579,970 |
| 2022-09-27 | 36.00 | 36.20 | 34.80 | 35.40 | 1,459,232 |
| 2022-09-26 | 33.00 | 36.30 | 33.00 | 36.10 | 2,443,127 |
| 2022-09-23 | 35.40 | 35.40 | 32.85 | 33.20 | 2,473,822 |
| 2022-09-22 | 31.55 | 36.00 | 31.55 | 34.00 | 1,889,995 |
| 2022-09-21 | 33.00 | 33.05 | 32.00 | 32.50 | 15,448,563 |
| 2022-09-20 | 32.15 | 33.55 | 31.30 | 32.95 | 2,402,932 |
| 2022-09-19 | 33.80 | 33.80 | 33.80 | 33.80 | 0 |
| 2022-09-16 | 35.60 | 35.60 | 33.25 | 33.80 | 1,839,833 |
| 2022-09-15 | 35.55 | 36.90 | 35.05 | 35.15 | 871,325 |
| 2022-09-14 | 34.25 | 36.15 | 34.25 | 35.65 | 828,561 |
| 2022-09-13 | 36.15 | 37.30 | 35.35 | 35.90 | 990,107 |
| 2022-09-12 | 35.80 | 37.20 | 35.40 | 36.70 | 2,370,794 |
| 2022-09-09 | 34.10 | 36.25 | 34.10 | 35.95 | 1,927,924 |
| 2022-09-08 | 34.05 | 34.10 | 32.65 | 33.85 | 2,069,408 |
| 2022-09-07 | 35.50 | 35.50 | 33.05 | 33.90 | 2,546,414 |
| 2022-09-06 | 33.75 | 35.00 | 33.75 | 34.10 | 1,324,732 |
| 2022-09-05 | 33.10 | 34.40 | 32.95 | 33.80 | 6,770,043 |
| 2022-09-02 | 33.95 | 34.60 | 32.80 | 33.90 | 6,005,498 |
| 2022-09-01 | 32.95 | 34.05 | 32.95 | 33.70 | 937,953 |
| 2022-08-31 | 34.00 | 34.50 | 33.75 | 34.05 | 973,694 |
| 2022-08-30 | 35.15 | 35.25 | 34.10 | 34.20 | 1,091,739 |
| 2022-08-29 | 35.30 | 35.30 | 35.30 | 35.30 | 0 |
| 2022-08-26 | 36.30 | 36.30 | 34.60 | 35.30 | 1,153,951 |
| 2022-08-25 | 35.05 | 36.40 | 35.05 | 36.25 | 2,752,494 |
| 2022-08-24 | 35.15 | 35.35 | 34.30 | 35.20 | 3,170,507 |
| 2022-08-23 | 35.00 | 35.55 | 34.95 | 35.25 | 1,642,111 |
| 2022-08-22 | 37.00 | 37.20 | 34.95 | 35.50 | 1,066,562 |
| 2022-08-19 | 36.50 | 37.65 | 36.50 | 37.00 | 4,629,089 |
| 2022-08-18 | 36.25 | 38.05 | 36.10 | 37.90 | 1,970,989 |
| 2022-08-17 | 38.05 | 38.05 | 36.65 | 37.25 | 2,323,501 |
| 2022-08-16 | 39.25 | 39.30 | 37.65 | 38.00 | 3,123,619 |
| 2022-08-15 | 40.30 | 40.30 | 38.80 | 39.10 | 2,216,080 |
| 2022-08-12 | 40.30 | 41.70 | 39.70 | 40.25 | 2,278,712 |
| 2022-08-11 | 40.15 | 41.00 | 39.75 | 40.20 | 1,360,251 |
| 2022-08-10 | 38.05 | 39.30 | 37.65 | 38.85 | 1,717,673 |
| 2022-08-09 | 41.40 | 41.50 | 38.95 | 39.00 | 1,814,640 |
| 2022-08-08 | 42.50 | 42.50 | 41.05 | 41.35 | 2,451,828 |
| 2022-08-05 | 44.30 | 44.50 | 41.70 | 42.40 | 1,357,515 |
| 2022-08-04 | 44.55 | 44.60 | 43.55 | 44.25 | 1,540,011 |
| 2022-08-03 | 44.25 | 45.00 | 43.90 | 44.50 | 2,286,116 |
| 2022-08-02 | 44.35 | 44.45 | 43.00 | 43.55 | 758,810 |
| 2022-08-01 | 44.45 | 45.20 | 44.35 | 44.55 | 1,493,314 |
| 2022-07-29 | 43.90 | 44.25 | 43.05 | 43.90 | 3,915,188 |
| 2022-07-28 | 42.90 | 44.35 | 42.45 | 43.05 | 2,770,886 |
| 2022-07-27 | 40.90 | 43.00 | 40.30 | 42.90 | 2,755,408 |
| 2022-07-26 | 40.90 | 40.90 | 39.90 | 40.25 | 1,531,834 |
| 2022-07-25 | 39.85 | 40.15 | 39.10 | 40.00 | 2,414,315 |
| 2022-07-22 | 39.00 | 40.00 | 38.75 | 39.70 | 1,249,101 |
| 2022-07-21 | 38.80 | 39.50 | 38.30 | 38.55 | 1,576,775 |
| 2022-07-20 | 39.10 | 39.75 | 37.90 | 39.00 | 2,099,073 |
| 2022-07-19 | 38.80 | 38.80 | 37.75 | 38.40 | 1,450,683 |
| 2022-07-18 | 40.00 | 40.10 | 37.80 | 38.70 | 2,303,417 |
| 2022-07-15 | 37.50 | 40.50 | 37.50 | 40.20 | 4,115,039 |
| 2022-07-14 | 37.00 | 38.00 | 37.00 | 37.60 | 1,668,329 |
| 2022-07-13 | 37.00 | 37.15 | 36.20 | 37.00 | 723,633 |
| 2022-07-12 | 37.30 | 37.30 | 36.40 | 37.00 | 530,910 |
| 2022-07-11 | 36.05 | 36.85 | 35.95 | 36.30 | 848,482 |
| 2022-07-08 | 35.70 | 37.35 | 35.70 | 36.50 | 6,314,608 |
| 2022-07-07 | 35.55 | 35.95 | 34.45 | 35.95 | 2,862,581 |
| 2022-07-06 | 34.70 | 34.70 | 32.55 | 33.90 | 1,278,943 |
| 2022-07-05 | 34.90 | 35.15 | 32.85 | 33.00 | 2,617,148 |
| 2022-07-04 | 37.05 | 37.05 | 34.55 | 35.00 | 1,051,103 |
| 2022-07-01 | 36.25 | 36.25 | 34.25 | 35.10 | 1,447,365 |
| 2022-06-30 | 35.05 | 35.05 | 32.65 | 34.35 | 3,913,961 |
| 2022-06-29 | 35.70 | 35.70 | 34.70 | 35.00 | 2,831,296 |
| 2022-06-28 | 37.70 | 37.70 | 35.70 | 35.70 | 1,399,719 |
| 2022-06-27 | 37.00 | 37.05 | 35.10 | 35.70 | 4,167,948 |
| 2022-06-24 | 35.85 | 37.45 | 35.80 | 36.65 | 1,754,052 |
| 2022-06-23 | 38.00 | 38.00 | 35.00 | 35.50 | 1,332,276 |
| 2022-06-22 | 36.50 | 37.10 | 34.20 | 36.45 | 3,751,684 |
| 2022-06-21 | 35.25 | 35.25 | 33.90 | 34.60 | 959,053 |
| 2022-06-20 | 32.50 | 34.80 | 31.95 | 34.25 | 1,698,023 |
| 2022-06-17 | 33.85 | 33.85 | 31.80 | 32.30 | 1,389,339 |
| 2022-06-16 | 34.50 | 34.50 | 31.75 | 32.20 | 2,168,503 |
| 2022-06-15 | 37.90 | 37.90 | 33.75 | 34.35 | 2,937,624 |
| 2022-06-14 | 37.40 | 37.40 | 34.90 | 35.90 | 1,396,624 |
| 2022-06-13 | 37.35 | 37.35 | 34.85 | 35.40 | 1,756,638 |
| 2022-06-10 | 39.50 | 39.70 | 37.25 | 37.45 | 2,501,534 |
| 2022-06-09 | 40.80 | 40.90 | 38.50 | 39.30 | 3,412,692 |
| 2022-06-08 | 36.65 | 41.05 | 35.85 | 41.00 | 5,282,211 |
| 2022-06-07 | 35.00 | 36.00 | 34.20 | 36.00 | 7,436,011 |
| 2022-06-06 | 35.50 | 36.70 | 33.60 | 34.90 | 3,754,387 |
| 2022-06-03 | 35.25 | 35.25 | 35.25 | 35.25 | 0 |
| 2022-06-02 | 35.25 | 35.25 | 35.25 | 35.25 | 0 |
| 2022-06-01 | 34.00 | 35.60 | 34.00 | 35.25 | 1,821,681 |
| 2022-05-31 | 32.70 | 36.60 | 32.70 | 35.20 | 34,456,180 |
| 2022-05-30 | 31.50 | 35.10 | 31.50 | 34.40 | 4,295,609 |
| 2022-05-27 | 34.00 | 34.00 | 32.05 | 33.10 | 4,843,742 |
| 2022-05-26 | 29.00 | 32.85 | 29.00 | 32.55 | 4,419,454 |
| 2022-05-25 | 28.20 | 29.30 | 27.70 | 29.15 | 3,827,039 |
| 2022-05-24 | 28.80 | 29.10 | 27.95 | 28.20 | 3,123,631 |
| 2022-05-23 | 28.65 | 29.30 | 27.80 | 29.25 | 2,603,162 |
| 2022-05-20 | 30.40 | 30.40 | 28.00 | 28.55 | 5,493,732 |
| 2022-05-19 | 28.00 | 29.15 | 28.00 | 29.00 | 3,225,595 |
| 2022-05-18 | 28.00 | 30.10 | 28.00 | 29.00 | 2,884,339 |
| 2022-05-17 | 30.40 | 30.40 | 28.80 | 29.55 | 2,454,354 |
| 2022-05-16 | 29.00 | 29.35 | 28.00 | 29.10 | 2,665,486 |
| 2022-05-13 | 29.75 | 29.90 | 28.25 | 28.95 | 4,182,063 |
| 2022-05-12 | 29.90 | 30.80 | 28.85 | 29.65 | 1,788,054 |
| 2022-05-11 | 29.05 | 32.40 | 28.85 | 30.70 | 4,968,153 |
| 2022-05-10 | 29.05 | 29.10 | 28.30 | 28.60 | 1,305,543 |
| 2022-05-09 | 29.55 | 30.15 | 28.25 | 28.25 | 2,275,086 |
| 2022-05-06 | 30.10 | 30.55 | 29.05 | 30.10 | 2,176,114 |
| 2022-05-05 | 30.45 | 30.85 | 29.25 | 29.55 | 1,419,251 |
| 2022-05-04 | 30.90 | 31.30 | 30.05 | 30.10 | 1,653,172 |
| 2022-05-03 | 31.50 | 31.70 | 30.45 | 30.90 | 1,861,385 |
| 2022-05-02 | 30.05 | 30.05 | 30.05 | 30.05 | 0 |
| 2022-04-29 | 29.80 | 30.95 | 29.80 | 30.05 | 1,665,075 |
| 2022-04-28 | 29.00 | 30.80 | 29.00 | 30.25 | 2,334,171 |
| 2022-04-27 | 30.35 | 30.65 | 29.55 | 30.00 | 2,465,106 |
| 2022-04-26 | 32.00 | 32.60 | 30.50 | 30.50 | 1,442,816 |
| 2022-04-25 | 33.60 | 33.60 | 31.00 | 31.75 | 5,536,821 |
| 2022-04-22 | 32.50 | 33.50 | 31.60 | 31.60 | 1,562,907 |
| 2022-04-21 | 32.50 | 34.40 | 32.50 | 33.85 | 2,008,187 |
| 2022-04-20 | 30.80 | 33.40 | 30.80 | 32.65 | 2,702,546 |
| 2022-04-19 | 31.70 | 32.20 | 31.20 | 31.90 | 2,793,098 |
| 2022-04-18 | 31.70 | 31.70 | 31.70 | 31.70 | 0 |
| 2022-04-15 | 31.70 | 31.70 | 31.70 | 31.70 | 0 |
| 2022-04-14 | 31.00 | 32.45 | 31.00 | 31.70 | 1,560,133 |
| 2022-04-13 | 31.35 | 32.60 | 31.35 | 32.00 | 1,070,356 |
| 2022-04-12 | 32.15 | 32.85 | 31.85 | 32.80 | 1,381,221 |
| 2022-04-11 | 33.30 | 33.75 | 32.15 | 32.15 | 1,762,002 |
| 2022-04-08 | 33.65 | 34.00 | 32.80 | 33.05 | 1,336,618 |
| 2022-04-07 | 33.00 | 34.55 | 33.00 | 33.50 | 1,968,112 |
| 2022-04-06 | 36.40 | 36.40 | 33.10 | 33.70 | 4,914,739 |
| 2022-04-05 | 37.00 | 37.30 | 35.20 | 36.65 | 7,511,094 |
| 2022-04-04 | 35.45 | 36.45 | 34.05 | 36.05 | 2,997,186 |
| 2022-04-01 | 33.10 | 34.50 | 33.10 | 34.50 | 2,700,760 |
| 2022-03-31 | 33.65 | 34.40 | 31.60 | 33.80 | 7,711,755 |
| 2022-03-30 | 38.00 | 38.50 | 32.30 | 32.60 | 8,722,602 |
| 2022-03-29 | 40.10 | 42.00 | 35.35 | 38.75 | 10,680,731 |
| 2022-03-28 | 40.50 | 41.10 | 39.95 | 40.95 | 1,955,435 |
| 2022-03-25 | 40.00 | 40.95 | 39.90 | 40.70 | 1,268,928 |
| 2022-03-24 | 39.20 | 40.80 | 38.65 | 40.45 | 2,069,667 |
| 2022-03-23 | 39.00 | 39.35 | 37.90 | 39.30 | 3,063,361 |
| 2022-03-22 | 40.00 | 40.00 | 38.50 | 38.80 | 803,746 |
| 2022-03-21 | 39.20 | 39.45 | 38.35 | 39.00 | 1,734,640 |
| 2022-03-18 | 38.50 | 39.25 | 37.55 | 39.25 | 1,940,823 |
| 2022-03-17 | 38.75 | 38.85 | 38.10 | 38.35 | 1,078,653 |
| 2022-03-16 | 38.50 | 39.10 | 37.85 | 38.70 | 3,156,904 |
| 2022-03-15 | 38.50 | 38.50 | 36.00 | 37.50 | 2,170,611 |
| 2022-03-14 | 37.55 | 38.25 | 36.60 | 36.70 | 2,577,918 |
| 2022-03-11 | 37.00 | 38.50 | 36.60 | 37.00 | 1,702,491 |
| 2022-03-10 | 39.40 | 39.40 | 36.80 | 37.00 | 1,034,456 |
| 2022-03-09 | 37.50 | 38.55 | 37.00 | 37.75 | 2,442,561 |
| 2022-03-08 | 37.45 | 38.75 | 36.65 | 36.65 | 2,368,053 |
| 2022-03-07 | 37.15 | 38.10 | 34.90 | 37.15 | 2,304,593 |
| 2022-03-04 | 40.60 | 40.60 | 36.85 | 37.15 | 2,192,893 |
| 2022-03-03 | 42.45 | 42.45 | 37.15 | 38.55 | 3,499,254 |
| 2022-03-02 | 42.45 | 42.45 | 39.90 | 40.55 | 2,265,759 |
| 2022-03-01 | 43.50 | 43.50 | 39.95 | 40.50 | 2,656,057 |
| 2022-02-28 | 39.95 | 42.75 | 38.60 | 42.35 | 3,122,318 |
| 2022-02-25 | 35.60 | 39.10 | 35.60 | 39.10 | 1,770,371 |
| 2022-02-24 | 37.95 | 38.05 | 35.55 | 37.30 | 3,158,605 |
| 2022-02-23 | 37.75 | 39.20 | 37.50 | 38.05 | 1,849,213 |
| 2022-02-22 | 37.50 | 38.75 | 37.30 | 37.35 | 1,974,207 |
| 2022-02-21 | 40.25 | 41.00 | 38.00 | 38.60 | 3,150,397 |
| 2022-02-18 | 40.35 | 40.75 | 39.30 | 39.80 | 2,875,223 |
| 2022-02-17 | 41.85 | 42.80 | 40.40 | 40.40 | 3,261,196 |
| 2022-02-16 | 39.05 | 42.85 | 39.05 | 41.30 | 9,735,628 |
| 2022-02-15 | 34.80 | 37.40 | 34.25 | 37.20 | 2,060,734 |
| 2022-02-14 | 38.75 | 38.75 | 34.30 | 34.75 | 3,480,247 |
| 2022-02-11 | 36.15 | 37.15 | 35.05 | 36.95 | 6,349,152 |
| 2022-02-10 | 35.00 | 36.15 | 35.00 | 36.00 | 3,687,336 |
| 2022-02-09 | 35.00 | 36.50 | 34.35 | 35.75 | 4,171,031 |
| 2022-02-08 | 35.00 | 35.00 | 33.20 | 33.85 | 1,395,012 |
| 2022-02-07 | 33.00 | 34.25 | 32.80 | 33.85 | 1,296,081 |
| 2022-02-04 | 33.15 | 33.20 | 31.95 | 33.00 | 1,531,922 |
| 2022-02-03 | 32.55 | 32.75 | 31.75 | 31.90 | 1,147,357 |
| 2022-02-02 | 33.40 | 33.65 | 32.65 | 32.65 | 873,336 |
| 2022-02-01 | 33.60 | 33.60 | 32.00 | 33.05 | 2,539,692 |
| 2022-01-31 | 30.90 | 32.40 | 30.90 | 31.80 | 1,318,447 |
| 2022-01-28 | 31.05 | 31.75 | 30.05 | 31.75 | 1,511,180 |
| 2022-01-27 | 31.05 | 32.90 | 31.00 | 31.50 | 1,414,887 |
| 2022-01-26 | 31.45 | 32.80 | 31.35 | 31.65 | 2,452,224 |
| 2022-01-25 | 29.25 | 31.95 | 29.25 | 31.65 | 1,883,924 |
| 2022-01-24 | 29.60 | 30.40 | 27.60 | 29.25 | 3,740,829 |
| 2022-01-21 | 31.35 | 31.60 | 29.95 | 30.55 | 2,039,710 |
| 2022-01-20 | 31.75 | 32.30 | 30.90 | 32.30 | 1,560,220 |
| 2022-01-19 | 31.10 | 32.00 | 30.80 | 31.50 | 1,963,979 |
| 2022-01-18 | 32.80 | 32.80 | 30.95 | 31.10 | 1,206,368 |
| 2022-01-17 | 31.80 | 33.05 | 31.50 | 32.45 | 1,275,682 |
| 2022-01-14 | 34.90 | 34.90 | 31.50 | 31.50 | 2,905,168 |
| 2022-01-13 | 32.90 | 34.40 | 32.90 | 33.30 | 1,978,852 |
| 2022-01-12 | 33.10 | 34.15 | 32.75 | 33.95 | 759,730 |
| 2022-01-11 | 32.70 | 33.40 | 32.50 | 32.90 | 970,965 |
| 2022-01-10 | 34.50 | 34.50 | 32.15 | 32.45 | 2,237,815 |
| 2022-01-07 | 34.00 | 34.75 | 33.80 | 34.40 | 1,111,123 |
| 2022-01-06 | 33.95 | 34.75 | 33.15 | 33.95 | 1,217,865 |
| 2022-01-05 | 35.10 | 35.25 | 34.00 | 34.40 | 1,365,790 |
| 2022-01-04 | 35.85 | 36.00 | 34.80 | 35.40 | 2,174,294 |
| 2022-01-03 | 34.55 | 34.55 | 34.55 | 34.55 | 0 |
| 2021-12-31 | 34.40 | 34.80 | 34.00 | 34.55 | 252,020 |
| 2021-12-30 | 33.80 | 34.25 | 33.75 | 34.25 | 652,488 |
| 2021-12-29 | 33.75 | 33.95 | 33.05 | 33.75 | 1,472,952 |
| 2021-12-28 | 33.40 | 33.40 | 33.40 | 33.40 | 0 |
| 2021-12-27 | 33.40 | 33.40 | 33.40 | 33.40 | 0 |
| 2021-12-24 | 34.35 | 34.35 | 33.35 | 33.40 | 403,003 |
| 2021-12-23 | 34.15 | 34.55 | 33.75 | 34.30 | 1,121,115 |
| 2021-12-22 | 32.70 | 33.75 | 32.65 | 33.75 | 1,312,826 |
| 2021-12-21 | 32.10 | 33.30 | 31.90 | 32.90 | 1,082,535 |
| 2021-12-20 | 31.25 | 32.15 | 31.20 | 31.65 | 1,162,650 |
| 2021-12-17 | 30.05 | 32.70 | 30.05 | 32.05 | 1,122,776 |
| 2021-12-16 | 33.30 | 33.30 | 31.65 | 32.00 | 3,860,030 |
| 2021-12-15 | 31.65 | 32.80 | 31.35 | 31.65 | 2,529,240 |
| 2021-12-14 | 32.00 | 33.10 | 31.80 | 32.00 | 2,719,398 |
| 2021-12-13 | 33.00 | 34.25 | 32.40 | 32.50 | 1,901,897 |
| 2021-12-10 | 33.95 | 34.85 | 33.25 | 33.70 | 1,303,393 |
| 2021-12-09 | 34.95 | 35.25 | 34.05 | 34.25 | 1,071,545 |
| 2021-12-08 | 36.30 | 36.75 | 35.40 | 35.60 | 1,432,574 |
| 2021-12-07 | 35.00 | 36.00 | 34.75 | 35.95 | 1,584,121 |
| 2021-12-06 | 34.60 | 35.30 | 33.80 | 34.10 | 1,261,827 |
| 2021-12-03 | 34.40 | 35.85 | 34.05 | 34.40 | 2,042,407 |
| 2021-12-02 | 36.25 | 36.25 | 34.05 | 34.15 | 2,658,734 |
| 2021-12-01 | 34.50 | 37.30 | 34.50 | 36.30 | 2,054,937 |
| 2021-11-30 | 34.00 | 35.95 | 33.00 | 34.55 | 4,335,824 |
| 2021-11-29 | 34.00 | 36.30 | 33.80 | 34.05 | 3,057,239 |
| 2021-11-26 | 37.90 | 39.15 | 34.10 | 34.60 | 4,700,009 |
| 2021-11-25 | 38.45 | 40.25 | 37.00 | 38.00 | 5,556,327 |
| 2021-11-24 | 42.50 | 44.20 | 36.65 | 38.10 | 22,673,275 |
| 2021-11-23 | 50.00 | 51.60 | 48.85 | 50.40 | 1,794,300 |
| 2021-11-22 | 47.90 | 50.30 | 47.80 | 50.10 | 2,083,938 |
| 2021-11-19 | 49.00 | 49.00 | 47.15 | 47.70 | 988,101 |
| 2021-11-18 | 49.00 | 49.90 | 48.50 | 49.00 | 1,414,588 |
| 2021-11-17 | 48.80 | 48.90 | 48.40 | 48.90 | 691,603 |
| 2021-11-16 | 49.00 | 49.00 | 48.65 | 48.80 | 637,330 |
| 2021-11-15 | 48.80 | 49.00 | 48.25 | 48.85 | 1,385,464 |
| 2021-11-12 | 50.00 | 50.00 | 46.75 | 48.35 | 1,506,563 |
| 2021-11-11 | 47.90 | 49.85 | 47.50 | 48.30 | 702,347 |
| 2021-11-10 | 48.90 | 49.00 | 47.75 | 47.80 | 944,311 |
| 2021-11-09 | 50.00 | 50.00 | 47.50 | 48.00 | 760,810 |
| 2021-11-08 | 48.55 | 48.75 | 47.30 | 47.65 | 1,005,161 |
| 2021-11-05 | 48.55 | 48.55 | 45.95 | 48.40 | 1,678,736 |
| 2021-11-04 | 47.10 | 47.10 | 45.90 | 46.40 | 1,513,780 |
| 2021-11-03 | 48.55 | 48.55 | 45.90 | 46.30 | 884,826 |
| 2021-11-02 | 48.50 | 48.50 | 46.80 | 46.80 | 738,690 |
| 2021-11-01 | 47.00 | 47.55 | 46.75 | 47.25 | 1,042,871 |
| 2021-10-29 | 48.55 | 48.55 | 45.50 | 46.95 | 731,427 |
| 2021-10-28 | 46.10 | 46.60 | 45.30 | 46.60 | 648,594 |
| 2021-10-27 | 45.15 | 46.30 | 45.00 | 46.10 | 1,552,586 |
| 2021-10-26 | 45.20 | 45.50 | 44.35 | 45.45 | 2,450,780 |
| 2021-10-25 | 46.00 | 46.15 | 44.85 | 45.25 | 987,363 |
| 2021-10-22 | 47.65 | 48.55 | 45.95 | 45.95 | 1,806,843 |
| 2021-10-21 | 44.55 | 47.70 | 44.50 | 47.70 | 1,666,528 |
| 2021-10-20 | 45.60 | 45.60 | 44.00 | 44.00 | 1,031,806 |
| 2021-10-19 | 45.75 | 45.75 | 44.10 | 44.45 | 1,178,945 |
| 2021-10-18 | 44.50 | 45.60 | 43.65 | 44.40 | 1,302,216 |
| 2021-10-15 | 47.00 | 47.00 | 44.15 | 44.55 | 1,603,935 |
| 2021-10-14 | 44.45 | 45.15 | 44.05 | 45.15 | 892,309 |
| 2021-10-13 | 45.25 | 45.55 | 43.65 | 44.35 | 871,729 |
| 2021-10-12 | 44.05 | 45.55 | 43.50 | 45.45 | 835,139 |
| 2021-10-11 | 44.05 | 44.40 | 43.50 | 43.55 | 1,297,786 |
| 2021-10-08 | 45.05 | 45.15 | 43.90 | 44.00 | 1,017,075 |
| 2021-10-07 | 45.30 | 45.70 | 44.50 | 45.00 | 1,195,605 |
| 2021-10-06 | 46.80 | 46.80 | 45.00 | 45.10 | 1,412,833 |
| 2021-10-05 | 46.55 | 47.15 | 46.25 | 47.00 | 1,541,833 |
| 2021-10-04 | 47.50 | 47.70 | 46.50 | 46.55 | 1,875,675 |
| 2021-10-01 | 47.50 | 47.60 | 46.00 | 47.50 | 1,323,957 |
| 2021-09-30 | 47.90 | 47.90 | 47.00 | 47.45 | 1,591,224 |
| 2021-09-29 | 46.95 | 48.65 | 46.80 | 47.55 | 1,541,635 |
| 2021-09-28 | 48.95 | 49.05 | 47.10 | 47.10 | 1,823,999 |
| 2021-09-27 | 48.35 | 49.65 | 48.25 | 49.45 | 3,766,713 |
| 2021-09-24 | 47.20 | 48.15 | 47.20 | 48.00 | 1,478,052 |
| 2021-09-23 | 46.90 | 47.55 | 46.40 | 47.20 | 895,242 |
| 2021-09-22 | 46.05 | 47.10 | 45.80 | 46.55 | 630,402 |
| 2021-09-21 | 45.75 | 46.30 | 45.15 | 45.80 | 584,390 |
| 2021-09-20 | 49.90 | 49.90 | 44.95 | 45.10 | 1,279,179 |
| 2021-09-17 | 48.00 | 48.55 | 46.45 | 47.50 | 2,552,184 |
| 2021-09-16 | 45.00 | 46.50 | 44.85 | 46.05 | 993,508 |
| 2021-09-15 | 45.00 | 46.30 | 44.50 | 44.90 | 864,715 |
| 2021-09-14 | 45.50 | 45.55 | 43.10 | 45.10 | 1,384,617 |
| 2021-09-13 | 45.40 | 45.45 | 43.90 | 44.75 | 878,082 |
| 2021-09-10 | 46.55 | 47.15 | 45.60 | 45.90 | 1,189,648 |
| 2021-09-09 | 45.70 | 46.90 | 43.00 | 45.85 | 3,055,776 |
| 2021-09-08 | 46.30 | 46.60 | 43.50 | 43.70 | 2,375,728 |
| 2021-09-07 | 50.90 | 51.60 | 46.00 | 46.00 | 6,357,560 |
| 2021-09-06 | 55.00 | 55.00 | 52.80 | 52.80 | 510,824 |
| 2021-09-03 | 54.00 | 54.60 | 52.50 | 53.30 | 1,069,260 |
| 2021-09-02 | 53.10 | 53.50 | 52.00 | 53.20 | 773,686 |
| 2021-09-01 | 52.80 | 53.00 | 51.10 | 53.00 | 2,112,058 |
| 2021-08-31 | 52.90 | 53.70 | 51.60 | 52.40 | 1,280,238 |
| 2021-08-30 | 52.40 | 52.40 | 52.40 | 52.40 | 0 |
| 2021-08-27 | 51.50 | 52.50 | 51.10 | 52.40 | 613,502 |
| 2021-08-26 | 50.40 | 51.30 | 50.00 | 51.30 | 855,348 |
| 2021-08-25 | 49.40 | 50.90 | 49.30 | 50.70 | 1,010,558 |
| 2021-08-24 | 48.75 | 49.95 | 47.75 | 49.30 | 640,375 |
| 2021-08-23 | 48.80 | 49.25 | 47.70 | 48.05 | 756,253 |
| 2021-08-20 | 49.20 | 49.20 | 47.55 | 48.75 | 735,007 |
| 2021-08-19 | 50.00 | 50.00 | 47.35 | 48.30 | 851,622 |
| 2021-08-18 | 50.00 | 50.00 | 48.10 | 48.85 | 693,280 |
| 2021-08-17 | 48.10 | 49.10 | 47.55 | 48.25 | 1,566,807 |
| 2021-08-16 | 49.10 | 49.65 | 47.60 | 48.25 | 898,206 |
| 2021-08-13 | 50.00 | 51.70 | 48.65 | 49.05 | 918,816 |
| 2021-08-12 | 51.20 | 51.40 | 49.20 | 49.90 | 776,061 |
| 2021-08-11 | 52.00 | 52.60 | 51.00 | 51.10 | 836,754 |
| 2021-08-10 | 51.50 | 52.30 | 51.00 | 51.60 | 779,604 |
| 2021-08-09 | 50.10 | 51.90 | 50.10 | 51.50 | 1,415,907 |
| 2021-08-06 | 50.70 | 50.80 | 49.60 | 50.50 | 1,012,504 |
| 2021-08-05 | 50.00 | 51.20 | 49.65 | 50.70 | 1,298,319 |
| 2021-08-04 | 50.00 | 50.00 | 48.90 | 49.90 | 879,157 |
| 2021-08-03 | 47.95 | 49.75 | 47.20 | 49.25 | 1,698,749 |
| 2021-08-02 | 48.00 | 48.70 | 47.60 | 47.85 | 1,346,688 |
| 2021-07-30 | 46.00 | 47.90 | 45.35 | 47.75 | 1,336,287 |
| 2021-07-29 | 46.80 | 48.25 | 46.55 | 47.00 | 921,998 |
| 2021-07-28 | 47.50 | 48.65 | 46.00 | 46.80 | 1,370,214 |
| 2021-07-27 | 46.70 | 48.30 | 46.65 | 46.95 | 1,895,757 |
| 2021-07-26 | 47.75 | 48.50 | 47.50 | 48.25 | 738,282 |
| 2021-07-23 | 47.15 | 49.10 | 47.00 | 48.65 | 940,356 |
| 2021-07-22 | 47.95 | 49.00 | 47.00 | 47.15 | 1,238,501 |
| 2021-07-21 | 44.30 | 47.40 | 44.30 | 47.15 | 2,358,835 |
| 2021-07-20 | 42.90 | 45.80 | 42.90 | 45.35 | 1,908,241 |
| 2021-07-19 | 48.20 | 48.20 | 42.00 | 43.30 | 4,733,344 |
| 2021-07-16 | 46.15 | 48.05 | 44.95 | 45.80 | 2,057,506 |
| 2021-07-15 | 46.30 | 47.55 | 46.05 | 47.35 | 2,793,445 |
| 2021-07-14 | 48.70 | 49.25 | 46.15 | 46.70 | 2,283,074 |
| 2021-07-13 | 46.60 | 48.20 | 46.00 | 47.95 | 3,295,294 |
| 2021-07-12 | 48.75 | 50.00 | 46.20 | 46.20 | 1,333,324 |
| 2021-07-09 | 51.00 | 51.00 | 47.90 | 48.40 | 898,117 |
| 2021-07-08 | 49.50 | 50.30 | 47.95 | 48.30 | 2,297,698 |
| 2021-07-07 | 49.50 | 51.40 | 49.30 | 50.20 | 1,355,835 |
| 2021-07-06 | 52.00 | 52.00 | 49.30 | 49.40 | 1,017,746 |
| 2021-07-05 | 49.50 | 50.90 | 48.10 | 49.75 | 1,086,425 |
| 2021-07-02 | 49.35 | 49.35 | 46.65 | 49.05 | 1,284,717 |
| 2021-07-01 | 47.00 | 48.50 | 46.80 | 47.65 | 986,652 |
| 2021-06-30 | 49.50 | 49.50 | 47.20 | 47.65 | 1,174,945 |
| 2021-06-29 | 48.15 | 49.55 | 46.25 | 48.25 | 942,983 |
| 2021-06-28 | 48.45 | 48.45 | 45.80 | 46.95 | 1,077,196 |
| 2021-06-25 | 46.20 | 47.45 | 45.95 | 46.20 | 1,789,514 |
| 2021-06-24 | 46.50 | 47.90 | 46.45 | 46.50 | 1,441,204 |
| 2021-06-23 | 47.95 | 48.00 | 46.45 | 47.00 | 1,828,286 |
| 2021-06-22 | 46.20 | 47.75 | 45.80 | 46.55 | 2,205,792 |
| 2021-06-21 | 48.05 | 48.80 | 45.75 | 45.75 | 3,088,757 |
| 2021-06-18 | 50.30 | 51.50 | 47.40 | 47.65 | 4,222,242 |
| 2021-06-17 | 48.30 | 51.00 | 48.25 | 50.90 | 1,025,754 |
| 2021-06-16 | 48.95 | 49.85 | 48.20 | 49.60 | 1,089,666 |
| 2021-06-15 | 49.85 | 49.95 | 48.35 | 49.20 | 1,259,846 |
| 2021-06-14 | 51.00 | 51.10 | 49.10 | 49.10 | 867,927 |
| 2021-06-11 | 50.00 | 51.40 | 49.55 | 50.20 | 1,751,849 |
| 2021-06-10 | 50.00 | 52.50 | 50.00 | 51.10 | 1,318,877 |
| 2021-06-09 | 51.00 | 53.30 | 51.00 | 51.90 | 1,625,353 |
| 2021-06-08 | 55.60 | 55.60 | 51.60 | 51.70 | 1,165,331 |
| 2021-06-07 | 54.60 | 54.60 | 53.00 | 53.20 | 781,068 |
| 2021-06-04 | 53.30 | 55.20 | 52.90 | 54.50 | 868,057 |
| 2021-06-03 | 52.50 | 55.20 | 52.50 | 53.40 | 1,219,254 |
| 2021-06-02 | 57.40 | 57.40 | 54.20 | 55.00 | 759,224 |
| 2021-06-01 | 56.50 | 56.50 | 52.90 | 54.50 | 1,804,278 |
| 2021-05-28 | 54.50 | 54.80 | 53.40 | 53.90 | 1,232,158 |