Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-15 | 80.00 | 83.40 | 80.00 | 82.00 | 1,003,483 |
| 2024-05-14 | 77.00 | 78.00 | 77.00 | 78.60 | 519,291 |
| 2024-05-13 | 75.00 | 76.60 | 75.00 | 76.60 | 429,874 |
| 2024-05-10 | 74.00 | 75.40 | 73.00 | 75.40 | 329,167 |
| 2024-05-09 | 72.40 | 74.40 | 72.40 | 74.00 | 201,608 |
| 2024-05-08 | 73.00 | 73.40 | 73.00 | 73.40 | 497,249 |
| 2024-05-07 | 71.80 | 74.00 | 71.80 | 74.00 | 295,580 |
| 2024-05-06 | 73.40 | 73.40 | 73.40 | 73.40 | 0 |
| 2024-05-03 | 73.40 | 73.40 | 73.40 | 73.40 | 571,760 |
| 2024-05-02 | 71.60 | 71.60 | 71.60 | 71.60 | 1,141,885 |
| 2024-05-01 | 72.00 | 72.00 | 72.00 | 72.00 | 1,091,351 |
| 2024-04-30 | 70.00 | 72.00 | 70.00 | 72.00 | 219,902 |
| 2024-04-29 | 71.40 | 71.40 | 71.40 | 71.40 | 219,655 |
| 2024-04-26 | 71.40 | 72.80 | 71.40 | 72.80 | 427,568 |
| 2024-04-25 | 72.00 | 72.00 | 72.00 | 72.00 | 435,173 |
| 2024-04-24 | 72.20 | 72.20 | 72.20 | 72.20 | 3,024,518 |
| 2024-04-23 | 69.20 | 72.60 | 69.20 | 72.00 | 346,249 |
| 2024-04-22 | 70.80 | 70.80 | 70.80 | 70.80 | 169,117 |
| 2024-04-19 | 69.00 | 69.00 | 69.00 | 69.00 | 262,267 |
| 2024-04-18 | 68.80 | 68.80 | 68.80 | 71.10 | 210,737 |
| 2024-04-17 | 71.00 | 71.00 | 71.00 | 71.60 | 476,750 |
| 2024-04-16 | 70.60 | 72.40 | 70.60 | 72.40 | 559,499 |
| 2024-04-15 | 70.80 | 71.10 | 70.80 | 71.10 | 193,086 |
| 2024-04-12 | 70.80 | 70.80 | 70.80 | 70.80 | 238,645 |
| 2024-04-11 | 70.80 | 70.80 | 70.70 | 70.70 | 291,118 |
| 2024-04-10 | 69.80 | 70.40 | 69.80 | 70.80 | 730,867 |
| 2024-04-09 | 68.20 | 68.20 | 68.20 | 68.20 | 444,255 |
| 2024-04-08 | 68.00 | 68.60 | 68.00 | 68.20 | 639,687 |
| 2024-04-05 | 67.60 | 68.00 | 67.60 | 68.00 | 362,123 |
| 2024-04-04 | 67.60 | 67.60 | 67.60 | 66.70 | 457,122 |
| 2024-04-03 | 65.80 | 67.20 | 65.80 | 66.10 | 480,122 |
| 2024-04-02 | 65.80 | 67.00 | 65.80 | 67.00 | 745,788 |
| 2024-04-01 | 65.00 | 65.00 | 65.00 | 65.00 | 0 |
| 2024-03-29 | 65.00 | 65.00 | 65.00 | 65.00 | 0 |
| 2024-03-28 | 65.60 | 65.80 | 65.00 | 65.00 | 443,675 |
| 2024-03-27 | 62.20 | 66.00 | 62.20 | 64.80 | 619,465 |
| 2024-03-26 | 64.20 | 64.80 | 62.20 | 64.00 | 624,792 |
| 2024-03-25 | 65.40 | 65.40 | 64.20 | 64.20 | 405,602 |
| 2024-03-22 | 65.20 | 67.20 | 65.20 | 65.40 | 222,099 |
| 2024-03-21 | 66.00 | 68.00 | 65.80 | 66.80 | 805,977 |
| 2024-03-20 | 67.00 | 67.20 | 66.00 | 66.80 | 278,412 |
| 2024-03-19 | 67.00 | 67.00 | 67.00 | 67.00 | 500,784 |
| 2024-03-18 | 67.60 | 67.60 | 67.60 | 67.60 | 280,289 |
| 2024-03-15 | 64.60 | 68.60 | 64.60 | 68.60 | 354,101 |
| 2024-03-14 | 66.80 | 66.80 | 66.80 | 66.80 | 311,564 |
| 2024-03-13 | 65.20 | 65.80 | 65.00 | 65.00 | 276,490 |
| 2024-03-12 | 64.40 | 65.40 | 64.20 | 65.40 | 383,945 |
| 2024-03-11 | 66.00 | 66.40 | 65.20 | 65.20 | 925,164 |
| 2024-03-08 | 65.40 | 66.20 | 65.20 | 66.20 | 358,510 |
| 2024-03-07 | 65.00 | 65.40 | 64.20 | 65.40 | 331,899 |
| 2024-03-06 | 64.40 | 66.00 | 64.40 | 66.00 | 210,310 |
| 2024-03-05 | 64.40 | 64.40 | 64.40 | 64.40 | 349,137 |
| 2024-03-04 | 65.00 | 65.00 | 65.00 | 65.00 | 561,657 |
| 2024-03-01 | 65.60 | 65.60 | 65.60 | 65.60 | 72,246 |
| 2024-02-29 | 64.80 | 64.80 | 64.80 | 64.80 | 323,989 |
| 2024-02-28 | 66.00 | 66.00 | 65.60 | 65.60 | 455,382 |
| 2024-02-27 | 66.80 | 66.80 | 65.40 | 65.60 | 270,298 |
| 2024-02-26 | 68.00 | 68.00 | 65.00 | 65.00 | 228,212 |
| 2024-02-23 | 67.00 | 67.00 | 67.00 | 67.00 | 209,326 |
| 2024-02-22 | 65.00 | 65.00 | 65.00 | 65.00 | 195,622 |
| 2024-02-21 | 65.00 | 65.00 | 65.00 | 65.00 | 143,641 |
| 2024-02-20 | 66.80 | 66.80 | 66.80 | 65.90 | 307,753 |
| 2024-02-19 | 66.20 | 66.20 | 66.00 | 66.00 | 591,517 |
| 2024-02-16 | 67.00 | 67.00 | 67.00 | 67.00 | 476,450 |
| 2024-02-15 | 63.00 | 66.00 | 62.60 | 66.00 | 175,110 |
| 2024-02-14 | 64.00 | 64.00 | 63.00 | 63.00 | 172,149 |
| 2024-02-13 | 65.00 | 65.00 | 64.00 | 64.00 | 357,415 |
| 2024-02-12 | 65.20 | 65.20 | 64.20 | 64.20 | 380,017 |
| 2024-02-09 | 66.80 | 66.80 | 65.00 | 65.00 | 113,123 |
| 2024-02-08 | 68.20 | 68.20 | 66.00 | 66.00 | 371,916 |
| 2024-02-07 | 67.00 | 68.20 | 67.00 | 67.00 | 629,881 |
| 2024-02-06 | 67.20 | 67.80 | 66.00 | 67.00 | 281,489 |
| 2024-02-05 | 68.00 | 68.00 | 66.80 | 67.00 | 1,224,442 |
| 2024-02-02 | 68.40 | 69.80 | 67.00 | 67.00 | 1,026,653 |
| 2024-02-01 | 68.00 | 68.60 | 68.00 | 68.60 | 447,563 |
| 2024-01-31 | 70.00 | 71.00 | 69.20 | 69.20 | 201,350 |
| 2024-01-30 | 70.20 | 72.00 | 70.20 | 71.40 | 324,974 |
| 2024-01-29 | 71.80 | 73.20 | 70.00 | 70.00 | 332,506 |
| 2024-01-26 | 73.20 | 73.80 | 73.20 | 73.80 | 222,631 |
| 2024-01-25 | 70.40 | 73.60 | 70.20 | 73.60 | 307,453 |
| 2024-01-24 | 70.20 | 70.20 | 70.20 | 70.20 | 118,238 |
| 2024-01-23 | 71.40 | 71.40 | 70.00 | 70.00 | 251,706 |
| 2024-01-22 | 70.60 | 73.60 | 70.60 | 71.80 | 174,067 |
| 2024-01-19 | 73.20 | 73.20 | 70.20 | 70.20 | 233,156 |
| 2024-01-18 | 70.80 | 71.80 | 69.00 | 69.00 | 417,701 |
| 2024-01-17 | 72.20 | 74.00 | 71.00 | 73.60 | 126,570 |
| 2024-01-16 | 72.40 | 72.40 | 72.40 | 72.40 | 457,395 |
| 2024-01-15 | 74.00 | 75.20 | 72.40 | 72.40 | 182,944 |
| 2024-01-12 | 72.60 | 73.00 | 72.00 | 72.00 | 131,289 |
| 2024-01-11 | 72.60 | 72.60 | 72.40 | 72.40 | 138,891 |
| 2024-01-10 | 72.80 | 76.20 | 72.80 | 75.00 | 270,198 |
| 2024-01-09 | 72.20 | 74.80 | 72.20 | 73.00 | 306,018 |
| 2024-01-08 | 75.20 | 75.20 | 72.40 | 72.40 | 96,576 |
| 2024-01-05 | 73.40 | 73.40 | 73.40 | 73.40 | 62,574 |
| 2024-01-04 | 77.00 | 77.00 | 72.00 | 72.00 | 264,085 |
| 2024-01-03 | 74.00 | 76.00 | 73.00 | 76.00 | 308,069 |
| 2024-01-02 | 72.40 | 72.40 | 72.40 | 72.40 | 20,534 |
| 2024-01-01 | 74.00 | 74.00 | 74.00 | 74.00 | 0 |
| 2023-12-29 | 74.00 | 74.00 | 74.00 | 74.00 | 56,431 |
| 2023-12-28 | 74.20 | 77.60 | 73.00 | 74.00 | 181,923 |
| 2023-12-27 | 76.00 | 78.00 | 75.20 | 76.00 | 122,124 |
| 2023-12-26 | 78.00 | 78.00 | 78.00 | 78.00 | 0 |
| 2023-12-25 | 78.00 | 78.00 | 78.00 | 78.00 | 0 |
| 2023-12-22 | 77.40 | 78.00 | 77.40 | 78.00 | 119,843 |
| 2023-12-21 | 78.20 | 78.20 | 76.40 | 76.40 | 228,549 |
| 2023-12-20 | 73.60 | 76.80 | 73.60 | 74.40 | 379,691 |
| 2023-12-19 | 74.40 | 75.00 | 72.80 | 73.80 | 853,133 |
| 2023-12-18 | 73.00 | 77.40 | 73.00 | 77.40 | 423,169 |
| 2023-12-15 | 73.00 | 76.00 | 73.00 | 76.00 | 157,311 |
| 2023-12-14 | 73.00 | 76.00 | 73.00 | 75.00 | 192,888 |
| 2023-12-13 | 72.00 | 76.00 | 72.00 | 75.00 | 283,013 |
| 2023-12-12 | 72.00 | 76.00 | 72.00 | 74.40 | 628,301 |
| 2023-12-11 | 72.00 | 75.60 | 72.00 | 72.00 | 341,823 |
| 2023-12-08 | 72.00 | 74.80 | 72.00 | 74.00 | 181,441 |
| 2023-12-07 | 70.00 | 74.20 | 70.00 | 72.40 | 362,865 |
| 2023-12-06 | 74.00 | 74.00 | 70.60 | 72.60 | 157,147 |
| 2023-12-05 | 70.20 | 72.20 | 70.20 | 72.20 | 439,465 |
| 2023-12-04 | 69.20 | 74.00 | 69.20 | 71.80 | 245,513 |
| 2023-12-01 | 72.80 | 72.80 | 69.40 | 72.20 | 159,734 |
| 2023-11-30 | 71.00 | 72.40 | 71.00 | 72.20 | 594,062 |
| 2023-11-29 | 72.00 | 72.20 | 71.80 | 72.00 | 773,327 |
| 2023-11-28 | 71.80 | 72.00 | 71.80 | 72.00 | 491,214 |
| 2023-11-27 | 71.80 | 72.80 | 71.80 | 72.40 | 238,156 |
| 2023-11-24 | 71.60 | 71.60 | 71.60 | 71.60 | 426,435 |
| 2023-11-23 | 71.40 | 71.40 | 70.70 | 70.70 | 589,928 |
| 2023-11-22 | 70.00 | 72.00 | 70.00 | 71.40 | 450,337 |
| 2023-11-21 | 67.00 | 70.80 | 67.00 | 69.60 | 385,387 |
| 2023-11-20 | 68.60 | 69.00 | 68.60 | 68.20 | 202,216 |
| 2023-11-17 | 67.00 | 69.00 | 67.00 | 69.00 | 174,324 |
| 2023-11-16 | 67.00 | 67.00 | 67.00 | 67.00 | 183,035 |
| 2023-11-15 | 67.00 | 68.00 | 66.20 | 67.40 | 452,583 |
| 2023-11-14 | 64.60 | 67.00 | 64.60 | 67.00 | 376,265 |
| 2023-11-13 | 63.00 | 65.20 | 63.00 | 65.20 | 319,623 |
| 2023-11-10 | 63.00 | 65.20 | 63.00 | 64.00 | 232,168 |
| 2023-11-09 | 65.00 | 65.60 | 63.00 | 65.60 | 305,928 |
| 2023-11-08 | 63.20 | 63.40 | 62.00 | 62.00 | 1,584,922 |
| 2023-11-07 | 65.00 | 65.00 | 62.80 | 62.80 | 1,482,489 |
| 2023-11-06 | 64.80 | 66.00 | 64.00 | 66.00 | 698,187 |
| 2023-11-03 | 65.20 | 65.20 | 65.00 | 65.30 | 575,058 |
| 2023-11-02 | 63.00 | 63.80 | 61.40 | 61.90 | 903,547 |
| 2023-11-01 | 63.60 | 65.00 | 63.40 | 65.00 | 388,214 |
| 2023-10-31 | 63.40 | 64.00 | 63.20 | 63.90 | 261,319 |
| 2023-10-30 | 64.40 | 65.00 | 63.60 | 65.00 | 614,746 |
| 2023-10-27 | 66.80 | 66.80 | 64.60 | 65.00 | 306,045 |
| 2023-10-26 | 64.00 | 65.60 | 64.00 | 64.70 | 733,731 |
| 2023-10-25 | 67.40 | 67.40 | 62.00 | 65.00 | 699,051 |
| 2023-10-24 | 67.20 | 67.40 | 67.20 | 67.40 | 3,244,931 |
| 2023-10-23 | 68.60 | 68.60 | 68.60 | 68.60 | 267,355 |
| 2023-10-20 | 68.00 | 68.60 | 68.00 | 68.60 | 405,288 |
| 2023-10-19 | 69.20 | 69.20 | 69.00 | 69.00 | 175,282 |
| 2023-10-18 | 71.40 | 71.40 | 69.80 | 69.40 | 213,607 |
| 2023-10-17 | 72.00 | 72.00 | 72.00 | 71.80 | 272,649 |
| 2023-10-16 | 74.00 | 74.00 | 72.00 | 72.00 | 244,299 |
| 2023-10-13 | 73.20 | 73.20 | 73.00 | 72.60 | 549,721 |
| 2023-10-12 | 72.80 | 75.20 | 72.80 | 74.30 | 412,477 |
| 2023-10-11 | 75.40 | 75.60 | 71.00 | 73.60 | 518,259 |
| 2023-10-10 | 75.40 | 75.60 | 75.40 | 75.60 | 1,058,834 |
| 2023-10-09 | 75.40 | 77.00 | 75.40 | 75.60 | 561,258 |
| 2023-10-06 | 77.20 | 77.20 | 77.20 | 77.20 | 245,179 |
| 2023-10-05 | 75.40 | 77.20 | 75.40 | 77.20 | 74,629 |
| 2023-10-04 | 75.60 | 77.20 | 75.40 | 76.20 | 103,193 |
| 2023-10-03 | 76.20 | 77.80 | 76.20 | 77.80 | 212,985 |
| 2023-10-02 | 78.40 | 78.60 | 76.20 | 76.20 | 370,088 |
| 2023-09-29 | 78.60 | 78.60 | 78.00 | 77.10 | 165,873 |
| 2023-09-28 | 76.60 | 76.60 | 76.40 | 77.80 | 221,420 |
| 2023-09-27 | 78.80 | 78.80 | 78.00 | 78.00 | 398,204 |
| 2023-09-26 | 78.80 | 78.80 | 77.20 | 78.40 | 236,541 |
| 2023-09-25 | 77.40 | 78.10 | 77.40 | 78.10 | 122,547 |
| 2023-09-22 | 77.00 | 78.80 | 77.00 | 77.40 | 93,171 |
| 2023-09-21 | 78.00 | 78.00 | 78.00 | 77.80 | 179,598 |
| 2023-09-20 | 77.00 | 77.00 | 77.00 | 78.00 | 472,787 |
| 2023-09-19 | 78.20 | 78.20 | 77.00 | 77.00 | 489,568 |
| 2023-09-18 | 79.00 | 79.00 | 75.00 | 78.40 | 286,726 |
| 2023-09-15 | 75.00 | 75.60 | 75.00 | 75.60 | 222,287 |
| 2023-09-14 | 75.00 | 75.60 | 75.00 | 75.60 | 82,261 |
| 2023-09-13 | 77.20 | 77.20 | 75.00 | 75.00 | 294,359 |
| 2023-09-12 | 80.00 | 80.00 | 80.00 | 77.80 | 207,598 |
| 2023-09-11 | 79.00 | 80.00 | 79.00 | 80.00 | 257,583 |
| 2023-09-08 | 80.00 | 80.00 | 79.60 | 79.60 | 218,187 |
| 2023-09-07 | 79.00 | 80.60 | 78.60 | 79.00 | 670,352 |
| 2023-09-06 | 79.00 | 79.40 | 77.60 | 77.60 | 365,758 |
| 2023-09-05 | 78.00 | 78.00 | 78.00 | 78.00 | 278,696 |
| 2023-09-04 | 79.80 | 79.80 | 79.80 | 79.80 | 152,939 |
| 2023-09-01 | 79.20 | 79.20 | 78.00 | 78.00 | 377,683 |
| 2023-08-31 | 78.80 | 80.00 | 78.00 | 78.00 | 385,596 |
| 2023-08-30 | 77.20 | 77.20 | 77.20 | 77.00 | 106,804 |
| 2023-08-29 | 77.00 | 77.60 | 76.40 | 77.60 | 391,576 |
| 2023-08-28 | 77.40 | 77.40 | 77.40 | 77.40 | 0 |
| 2023-08-25 | 77.60 | 77.60 | 77.00 | 77.40 | 164,753 |
| 2023-08-24 | 77.80 | 77.80 | 77.00 | 77.00 | 232,271 |
| 2023-08-23 | 80.00 | 80.00 | 80.00 | 78.50 | 222,285 |
| 2023-08-22 | 79.00 | 79.00 | 77.40 | 79.00 | 126,358 |
| 2023-08-21 | 77.00 | 78.00 | 77.00 | 78.00 | 256,249 |
| 2023-08-18 | 77.60 | 78.00 | 77.20 | 77.60 | 381,497 |
| 2023-08-17 | 78.00 | 79.80 | 76.80 | 78.00 | 522,993 |
| 2023-08-16 | 78.00 | 78.00 | 78.00 | 78.00 | 283,696 |
| 2023-08-15 | 77.40 | 78.80 | 77.20 | 78.00 | 319,847 |
| 2023-08-14 | 79.60 | 79.80 | 79.60 | 79.30 | 807,779 |
| 2023-08-11 | 78.40 | 81.00 | 78.40 | 80.50 | 651,107 |
| 2023-08-10 | 73.00 | 77.60 | 73.00 | 77.10 | 396,862 |
| 2023-08-09 | 72.00 | 73.00 | 72.00 | 73.00 | 139,336 |
| 2023-08-08 | 72.80 | 73.00 | 72.20 | 72.60 | 280,006 |
| 2023-08-07 | 72.20 | 73.00 | 72.20 | 72.80 | 337,539 |
| 2023-08-04 | 72.80 | 72.80 | 72.80 | 72.80 | 256,571 |
| 2023-08-03 | 70.60 | 72.20 | 70.00 | 72.20 | 311,896 |
| 2023-08-02 | 71.40 | 71.80 | 70.20 | 71.00 | 359,854 |
| 2023-08-01 | 70.20 | 70.20 | 70.20 | 70.20 | 431,937 |
| 2023-07-31 | 68.00 | 70.20 | 67.80 | 70.20 | 2,430,339 |
| 2023-07-28 | 68.20 | 68.80 | 68.00 | 68.80 | 427,294 |
| 2023-07-27 | 69.20 | 69.20 | 68.00 | 69.20 | 445,562 |
| 2023-07-26 | 72.00 | 72.00 | 68.80 | 68.40 | 580,668 |
| 2023-07-25 | 72.00 | 73.40 | 72.00 | 72.00 | 293,930 |
| 2023-07-24 | 71.80 | 72.00 | 69.40 | 72.00 | 164,345 |
| 2023-07-21 | 73.00 | 73.00 | 70.60 | 72.00 | 631,668 |
| 2023-07-20 | 73.00 | 73.00 | 73.00 | 73.00 | 129,156 |
| 2023-07-19 | 70.80 | 73.60 | 70.00 | 73.20 | 328,201 |
| 2023-07-18 | 76.60 | 76.60 | 70.20 | 70.80 | 955,143 |
| 2023-07-17 | 78.00 | 78.00 | 76.40 | 76.40 | 187,868 |
| 2023-07-14 | 80.00 | 80.00 | 78.00 | 78.00 | 445,069 |
| 2023-07-13 | 80.00 | 80.00 | 79.20 | 79.20 | 34,150 |
| 2023-07-12 | 79.20 | 79.20 | 78.80 | 78.80 | 227,837 |
| 2023-07-11 | 80.80 | 80.80 | 79.20 | 79.80 | 192,186 |
| 2023-07-10 | 80.80 | 80.80 | 80.80 | 80.80 | 172,415 |
| 2023-07-07 | 80.00 | 80.00 | 78.00 | 78.00 | 139,490 |
| 2023-07-06 | 78.20 | 79.60 | 78.00 | 79.00 | 306,259 |
| 2023-07-05 | 78.00 | 79.00 | 77.80 | 79.00 | 269,254 |
| 2023-07-04 | 77.80 | 78.00 | 76.00 | 76.20 | 297,576 |
| 2023-07-03 | 79.00 | 79.00 | 76.00 | 76.00 | 367,036 |
| 2023-06-30 | 82.00 | 83.80 | 78.00 | 78.00 | 1,392,951 |
| 2023-06-29 | 86.80 | 86.80 | 82.20 | 82.20 | 329,379 |
| 2023-06-28 | 89.00 | 89.00 | 86.80 | 86.80 | 170,278 |
| 2023-06-27 | 88.60 | 89.00 | 87.60 | 88.00 | 78,805 |
| 2023-06-26 | 90.00 | 90.40 | 89.00 | 89.00 | 819,015 |
| 2023-06-23 | 87.20 | 90.00 | 87.20 | 89.80 | 170,891 |
| 2023-06-22 | 88.20 | 89.00 | 88.20 | 89.00 | 468,532 |
| 2023-06-21 | 87.60 | 88.20 | 87.60 | 88.20 | 421,130 |
| 2023-06-20 | 86.40 | 87.40 | 86.40 | 87.20 | 357,260 |
| 2023-06-19 | 85.80 | 87.40 | 85.80 | 87.00 | 183,264 |
| 2023-06-16 | 85.80 | 86.60 | 85.80 | 86.00 | 250,989 |
| 2023-06-15 | 85.40 | 85.60 | 85.00 | 85.00 | 316,930 |
| 2023-06-14 | 88.60 | 88.60 | 86.80 | 86.80 | 202,972 |
| 2023-06-13 | 89.70 | 89.70 | 89.30 | 89.30 | 131,961 |
| 2023-06-12 | 91.40 | 91.40 | 89.70 | 89.70 | 136,481 |
| 2023-06-09 | 90.00 | 91.40 | 90.00 | 91.40 | 152,063 |
| 2023-06-08 | 91.00 | 91.00 | 88.40 | 88.40 | 224,046 |
| 2023-06-07 | 89.80 | 90.00 | 88.40 | 88.40 | 252,514 |
| 2023-06-06 | 89.80 | 89.80 | 88.60 | 89.80 | 244,448 |
| 2023-06-05 | 90.00 | 90.80 | 89.80 | 90.00 | 406,830 |
| 2023-06-02 | 91.20 | 91.20 | 91.20 | 91.20 | 262,254 |
| 2023-06-01 | 92.00 | 92.00 | 92.00 | 91.90 | 160,405 |
| 2023-05-31 | 92.40 | 92.40 | 90.00 | 91.90 | 277,106 |
| 2023-05-30 | 92.00 | 92.00 | 91.00 | 92.20 | 238,744 |
| 2023-05-29 | 92.00 | 92.00 | 92.00 | 92.00 | 0 |
| 2023-05-26 | 91.40 | 92.20 | 89.60 | 92.00 | 561,360 |
| 2023-05-25 | 91.20 | 91.20 | 91.00 | 91.20 | 190,534 |
| 2023-05-24 | 89.80 | 91.20 | 89.80 | 91.00 | 202,685 |
| 2023-05-23 | 89.60 | 91.20 | 89.60 | 91.30 | 223,043 |
| 2023-05-22 | 91.40 | 91.40 | 89.80 | 91.20 | 302,618 |
| 2023-05-19 | 91.60 | 91.60 | 91.60 | 91.60 | 222,418 |
| 2023-05-18 | 91.20 | 92.00 | 91.00 | 91.00 | 239,231 |
| 2023-05-17 | 91.00 | 91.40 | 91.00 | 91.00 | 173,552 |
| 2023-05-16 | 90.80 | 91.60 | 89.00 | 89.00 | 264,114 |
| 2023-05-15 | 90.80 | 92.00 | 90.80 | 91.00 | 318,869 |
| 2023-05-12 | 91.00 | 91.20 | 91.00 | 91.20 | 113,606 |
| 2023-05-11 | 90.00 | 91.60 | 89.40 | 91.60 | 1,668,145 |
| 2023-05-10 | 89.00 | 90.80 | 89.00 | 90.40 | 787,694 |
| 2023-05-09 | 89.40 | 91.00 | 87.20 | 91.00 | 842,060 |
| 2023-05-08 | 90.00 | 90.00 | 90.00 | 90.00 | 0 |
| 2023-05-05 | 90.40 | 90.80 | 90.00 | 90.00 | 150,496 |
| 2023-05-04 | 90.00 | 90.60 | 88.20 | 90.00 | 669,285 |
| 2023-05-03 | 89.20 | 90.60 | 89.20 | 90.60 | 265,232 |
| 2023-05-02 | 89.80 | 91.00 | 89.80 | 91.00 | 1,692,721 |
| 2023-05-01 | 90.60 | 90.60 | 90.60 | 90.60 | 0 |
| 2023-04-28 | 90.00 | 90.60 | 90.00 | 90.60 | 85,475 |
| 2023-04-27 | 88.00 | 90.40 | 88.00 | 90.20 | 285,825 |
| 2023-04-26 | 88.40 | 90.60 | 88.40 | 90.20 | 348,332 |
| 2023-04-25 | 89.00 | 90.60 | 88.40 | 88.80 | 236,722 |
| 2023-04-24 | 87.40 | 89.00 | 87.40 | 89.00 | 237,039 |
| 2023-04-21 | 88.00 | 89.00 | 88.00 | 89.00 | 266,202 |
| 2023-04-20 | 88.00 | 90.00 | 86.20 | 88.60 | 976,676 |
| 2023-04-19 | 89.00 | 90.00 | 88.00 | 89.00 | 490,521 |
| 2023-04-18 | 88.20 | 90.80 | 88.20 | 90.80 | 744,200 |
| 2023-04-17 | 88.00 | 90.00 | 88.00 | 89.20 | 735,024 |
| 2023-04-14 | 87.00 | 88.80 | 87.00 | 88.00 | 277,041 |
| 2023-04-13 | 87.20 | 87.60 | 87.00 | 87.60 | 169,773 |
| 2023-04-12 | 87.60 | 87.60 | 87.40 | 87.40 | 196,879 |
| 2023-04-11 | 86.40 | 88.00 | 86.40 | 87.60 | 521,408 |
| 2023-04-10 | 86.80 | 86.80 | 86.80 | 86.80 | 0 |
| 2023-04-07 | 86.80 | 86.80 | 86.80 | 86.80 | 0 |
| 2023-04-06 | 85.60 | 86.80 | 85.40 | 86.80 | 316,151 |
| 2023-04-05 | 85.40 | 85.60 | 85.40 | 85.60 | 216,705 |
| 2023-04-04 | 85.20 | 85.20 | 85.00 | 85.00 | 258,502 |
| 2023-04-03 | 85.00 | 87.00 | 85.00 | 87.00 | 388,257 |
| 2023-03-31 | 85.00 | 86.00 | 84.80 | 86.00 | 526,936 |
| 2023-03-30 | 85.00 | 85.60 | 85.00 | 85.60 | 445,408 |
| 2023-03-29 | 85.00 | 85.40 | 84.80 | 85.00 | 3,543,586 |
| 2023-03-28 | 85.00 | 85.60 | 84.00 | 85.40 | 3,662,323 |
| 2023-03-27 | 84.40 | 85.00 | 84.40 | 85.00 | 264,343 |
| 2023-03-24 | 85.00 | 85.00 | 83.60 | 84.40 | 566,702 |
| 2023-03-23 | 85.00 | 85.40 | 85.00 | 85.00 | 828,570 |
| 2023-03-22 | 85.20 | 86.20 | 84.00 | 84.80 | 790,057 |
| 2023-03-21 | 83.60 | 85.80 | 83.20 | 84.80 | 608,071 |
| 2023-03-20 | 83.00 | 85.20 | 83.00 | 83.80 | 404,761 |
| 2023-03-17 | 82.20 | 84.80 | 81.20 | 84.80 | 617,032 |
| 2023-03-16 | 82.00 | 82.60 | 81.20 | 82.60 | 233,107 |
| 2023-03-15 | 85.80 | 85.80 | 83.00 | 82.10 | 284,290 |
| 2023-03-14 | 83.60 | 84.80 | 83.20 | 83.40 | 510,324 |
| 2023-03-13 | 83.80 | 83.80 | 83.00 | 83.40 | 270,424 |
| 2023-03-10 | 82.40 | 84.60 | 82.20 | 83.20 | 472,625 |
| 2023-03-09 | 84.00 | 84.00 | 83.00 | 83.20 | 432,474 |
| 2023-03-08 | 84.60 | 84.60 | 84.00 | 84.00 | 547,351 |
| 2023-03-07 | 85.20 | 85.40 | 85.00 | 85.00 | 533,989 |
| 2023-03-06 | 86.40 | 86.40 | 84.40 | 85.20 | 539,967 |
| 2023-03-03 | 87.00 | 87.00 | 86.20 | 86.60 | 699,779 |
| 2023-03-02 | 86.40 | 86.80 | 86.40 | 86.60 | 981,523 |
| 2023-03-01 | 87.20 | 87.20 | 85.60 | 86.40 | 947,110 |
| 2023-02-28 | 87.00 | 87.00 | 85.80 | 86.80 | 511,256 |
| 2023-02-27 | 84.60 | 87.60 | 84.60 | 86.90 | 979,588 |
| 2023-02-24 | 81.60 | 85.00 | 81.00 | 85.00 | 445,313 |
| 2023-02-23 | 83.00 | 83.00 | 81.00 | 81.00 | 212,560 |
| 2023-02-22 | 83.20 | 83.20 | 81.60 | 82.20 | 357,388 |
| 2023-02-21 | 83.60 | 83.60 | 82.40 | 82.40 | 285,482 |
| 2023-02-20 | 86.60 | 86.60 | 83.60 | 83.60 | 472,473 |
| 2023-02-17 | 84.80 | 84.80 | 83.40 | 83.40 | 390,866 |
| 2023-02-16 | 85.60 | 86.00 | 83.80 | 84.80 | 616,429 |
| 2023-02-15 | 85.00 | 86.00 | 85.00 | 85.20 | 214,008 |
| 2023-02-14 | 84.00 | 85.20 | 84.00 | 85.00 | 357,197 |
| 2023-02-13 | 82.00 | 85.20 | 82.00 | 83.00 | 1,099,241 |
| 2023-02-10 | 81.80 | 82.40 | 81.40 | 82.10 | 491,235 |
| 2023-02-09 | 81.40 | 81.80 | 81.00 | 81.80 | 562,997 |
| 2023-02-08 | 82.60 | 83.00 | 82.00 | 81.70 | 589,916 |
| 2023-02-07 | 81.20 | 82.20 | 81.20 | 81.80 | 495,955 |
| 2023-02-06 | 82.40 | 82.40 | 81.60 | 81.80 | 558,442 |
| 2023-02-03 | 82.20 | 82.80 | 82.20 | 82.50 | 227,271 |
| 2023-02-02 | 82.00 | 83.00 | 81.00 | 83.00 | 976,033 |
| 2023-02-01 | 90.00 | 90.00 | 83.20 | 83.20 | 1,370,267 |
| 2023-01-31 | 87.40 | 87.60 | 86.00 | 86.00 | 833,116 |
| 2023-01-30 | 87.80 | 87.80 | 87.40 | 87.40 | 301,163 |
| 2023-01-27 | 86.80 | 88.60 | 86.80 | 87.40 | 266,082 |
| 2023-01-26 | 86.60 | 86.80 | 86.20 | 86.80 | 268,243 |
| 2023-01-25 | 87.80 | 88.60 | 86.60 | 86.60 | 273,585 |
| 2023-01-24 | 88.00 | 88.00 | 87.00 | 87.20 | 246,365 |
| 2023-01-23 | 88.00 | 88.00 | 87.60 | 87.60 | 489,920 |
| 2023-01-20 | 87.60 | 88.60 | 87.60 | 88.20 | 198,907 |
| 2023-01-19 | 88.20 | 88.20 | 87.80 | 87.80 | 154,952 |
| 2023-01-18 | 87.60 | 88.40 | 87.60 | 87.80 | 602,338 |
| 2023-01-17 | 88.00 | 88.20 | 87.20 | 87.60 | 575,434 |
| 2023-01-16 | 91.00 | 91.00 | 87.60 | 87.80 | 331,613 |
| 2023-01-13 | 89.20 | 89.40 | 88.80 | 88.80 | 359,845 |
| 2023-01-12 | 89.20 | 89.20 | 88.80 | 88.80 | 673,707 |
| 2023-01-11 | 89.20 | 89.40 | 89.00 | 89.20 | 316,084 |
| 2023-01-10 | 90.00 | 90.00 | 89.20 | 89.50 | 351,283 |
| 2023-01-09 | 90.40 | 90.40 | 89.80 | 90.10 | 156,086 |
| 2023-01-06 | 90.40 | 91.00 | 89.60 | 90.00 | 2,167,894 |
| 2023-01-05 | 89.20 | 90.40 | 88.20 | 90.00 | 1,688,117 |
| 2023-01-04 | 90.00 | 90.00 | 89.20 | 89.40 | 262,117 |
| 2023-01-03 | 90.00 | 90.20 | 90.00 | 90.00 | 459,629 |
| 2023-01-02 | 89.60 | 89.60 | 89.60 | 89.60 | 0 |
| 2022-12-30 | 90.00 | 90.00 | 89.60 | 89.60 | 82,148 |
| 2022-12-29 | 89.00 | 90.00 | 89.00 | 90.00 | 268,675 |
| 2022-12-28 | 89.80 | 89.80 | 88.40 | 89.00 | 245,750 |
| 2022-12-27 | 89.40 | 89.40 | 89.40 | 89.40 | 0 |
| 2022-12-26 | 89.40 | 89.40 | 89.40 | 89.40 | 0 |
| 2022-12-23 | 89.40 | 89.40 | 89.40 | 89.40 | 58,518 |
| 2022-12-22 | 89.60 | 89.60 | 89.60 | 89.60 | 191,123 |
| 2022-12-21 | 90.00 | 90.00 | 89.00 | 89.40 | 144,862 |
| 2022-12-20 | 90.20 | 90.40 | 89.20 | 90.40 | 185,334 |
| 2022-12-19 | 90.00 | 91.00 | 90.00 | 90.00 | 218,204 |
| 2022-12-16 | 90.00 | 90.60 | 89.00 | 90.60 | 149,219 |
| 2022-12-15 | 91.00 | 91.00 | 90.00 | 90.40 | 926,841 |
| 2022-12-14 | 94.00 | 94.00 | 91.80 | 91.50 | 377,408 |
| 2022-12-13 | 94.00 | 94.00 | 94.00 | 94.00 | 299,695 |
| 2022-12-12 | 93.80 | 95.20 | 93.80 | 95.20 | 239,197 |
| 2022-12-09 | 94.40 | 94.60 | 94.20 | 93.80 | 202,205 |
| 2022-12-08 | 97.40 | 97.40 | 94.40 | 94.20 | 330,413 |
| 2022-12-07 | 97.00 | 97.00 | 96.00 | 96.00 | 152,773 |
| 2022-12-06 | 97.40 | 97.60 | 97.00 | 97.20 | 464,134 |
| 2022-12-05 | 98.60 | 99.00 | 97.20 | 97.20 | 365,861 |
| 2022-12-02 | 96.40 | 98.20 | 96.40 | 97.90 | 343,363 |
| 2022-12-01 | 95.80 | 96.80 | 95.80 | 96.20 | 497,295 |
| 2022-11-30 | 95.40 | 96.00 | 95.00 | 95.40 | 258,651 |
| 2022-11-29 | 96.00 | 96.00 | 96.00 | 95.60 | 615,298 |
| 2022-11-28 | 95.80 | 95.80 | 95.80 | 94.90 | 201,176 |
| 2022-11-25 | 95.60 | 96.20 | 95.60 | 95.80 | 112,321 |
| 2022-11-24 | 96.00 | 96.20 | 96.00 | 95.70 | 144,112 |
| 2022-11-23 | 94.00 | 96.80 | 93.60 | 96.80 | 304,533 |
| 2022-11-22 | 94.40 | 94.40 | 93.40 | 94.00 | 258,467 |
| 2022-11-21 | 94.80 | 95.00 | 94.60 | 94.80 | 130,784 |
| 2022-11-18 | 94.00 | 94.00 | 94.00 | 94.00 | 219,983 |
| 2022-11-17 | 95.40 | 95.40 | 94.80 | 94.80 | 189,179 |
| 2022-11-16 | 97.00 | 97.00 | 95.40 | 95.40 | 265,365 |
| 2022-11-15 | 98.20 | 98.60 | 95.20 | 96.00 | 383,892 |
| 2022-11-14 | 97.80 | 98.40 | 97.80 | 98.00 | 509,706 |
| 2022-11-11 | 97.20 | 98.80 | 96.40 | 97.60 | 903,883 |
| 2022-11-10 | 97.00 | 98.00 | 96.00 | 96.60 | 351,757 |
| 2022-11-09 | 97.20 | 97.20 | 97.00 | 97.00 | 59,635 |
| 2022-11-08 | 98.40 | 98.40 | 97.00 | 97.20 | 297,241 |
| 2022-11-07 | 98.00 | 98.00 | 96.80 | 97.20 | 175,725 |
| 2022-11-04 | 97.40 | 98.00 | 97.40 | 97.80 | 113,263 |
| 2022-11-03 | 97.20 | 98.80 | 97.00 | 98.00 | 280,996 |
| 2022-11-02 | 96.40 | 97.80 | 96.40 | 97.30 | 277,440 |
| 2022-11-01 | 94.80 | 97.00 | 94.60 | 97.00 | 1,846,904 |
| 2022-10-31 | 95.20 | 95.20 | 94.60 | 95.00 | 267,415 |
| 2022-10-28 | 95.00 | 95.40 | 95.00 | 95.40 | 309,017 |
| 2022-10-27 | 97.00 | 97.00 | 94.60 | 95.20 | 1,234,035 |
| 2022-10-26 | 96.00 | 97.00 | 96.00 | 97.00 | 360,552 |
| 2022-10-25 | 94.40 | 96.00 | 94.20 | 95.00 | 252,084 |
| 2022-10-24 | 95.00 | 95.00 | 95.00 | 95.00 | 125,237 |
| 2022-10-21 | 95.00 | 95.00 | 94.20 | 95.00 | 313,187 |
| 2022-10-20 | 91.00 | 95.00 | 91.00 | 94.00 | 234,496 |
| 2022-10-19 | 92.80 | 93.00 | 92.00 | 92.00 | 356,173 |
| 2022-10-18 | 92.00 | 93.00 | 90.00 | 91.20 | 380,244 |
| 2022-10-17 | 94.60 | 94.60 | 92.00 | 92.00 | 865,315 |
| 2022-10-14 | 95.00 | 95.00 | 94.60 | 94.80 | 160,168 |
| 2022-10-13 | 94.60 | 95.00 | 94.20 | 94.40 | 354,233 |
| 2022-10-12 | 94.00 | 95.40 | 94.00 | 94.00 | 285,140 |
| 2022-10-11 | 96.20 | 96.20 | 91.00 | 94.40 | 391,049 |
| 2022-10-10 | 98.20 | 98.20 | 96.60 | 96.60 | 429,142 |
| 2022-10-07 | 101.00 | 101.00 | 97.20 | 97.20 | 294,615 |
| 2022-10-06 | 102.00 | 102.50 | 99.60 | 101.75 | 413,239 |
| 2022-10-05 | 104.50 | 104.50 | 102.00 | 102.00 | 340,715 |
| 2022-10-04 | 103.00 | 104.00 | 103.00 | 103.00 | 774,454 |
| 2022-10-03 | 104.50 | 104.50 | 103.50 | 103.50 | 219,851 |
| 2022-09-30 | 103.00 | 104.00 | 103.00 | 104.00 | 251,706 |
| 2022-09-29 | 101.50 | 104.00 | 101.50 | 102.50 | 417,217 |
| 2022-09-28 | 111.50 | 111.50 | 99.80 | 101.50 | 1,273,207 |
| 2022-09-27 | 112.50 | 113.00 | 112.50 | 112.00 | 317,182 |
| 2022-09-26 | 112.00 | 112.50 | 111.00 | 112.00 | 213,327 |
| 2022-09-23 | 111.50 | 112.00 | 111.00 | 112.00 | 491,608 |
| 2022-09-22 | 111.00 | 111.50 | 110.50 | 110.50 | 326,746 |
| 2022-09-21 | 109.50 | 111.00 | 109.50 | 111.00 | 329,156 |
| 2022-09-20 | 108.50 | 109.50 | 108.00 | 109.50 | 408,770 |
| 2022-09-19 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2022-09-16 | 107.00 | 108.50 | 106.00 | 106.00 | 298,184 |
| 2022-09-15 | 107.50 | 108.00 | 107.00 | 108.00 | 87,372 |
| 2022-09-14 | 107.50 | 108.00 | 107.50 | 107.75 | 165,505 |
| 2022-09-13 | 108.00 | 108.00 | 107.00 | 107.00 | 434,140 |
| 2022-09-12 | 107.50 | 108.00 | 107.50 | 108.00 | 721,728 |
| 2022-09-09 | 106.00 | 108.00 | 106.00 | 107.00 | 279,693 |
| 2022-09-08 | 106.00 | 106.00 | 105.50 | 105.50 | 125,255 |
| 2022-09-07 | 105.50 | 106.00 | 105.50 | 106.00 | 297,207 |
| 2022-09-06 | 105.50 | 105.50 | 104.50 | 105.00 | 254,129 |
| 2022-09-05 | 105.50 | 106.00 | 105.50 | 105.50 | 192,214 |
| 2022-09-02 | 106.50 | 106.50 | 105.50 | 105.50 | 316,501 |
| 2022-09-01 | 107.50 | 107.50 | 106.00 | 106.25 | 325,059 |
| 2022-08-31 | 108.00 | 108.00 | 107.50 | 107.25 | 689,029 |
| 2022-08-30 | 107.00 | 107.50 | 106.50 | 106.50 | 139,890 |
| 2022-08-29 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2022-08-26 | 107.00 | 107.00 | 107.00 | 107.00 | 124,173 |
| 2022-08-25 | 107.50 | 107.50 | 107.50 | 107.00 | 222,719 |
| 2022-08-24 | 106.50 | 107.50 | 106.50 | 107.50 | 136,855 |
| 2022-08-23 | 106.50 | 106.50 | 106.50 | 106.50 | 100,406 |
| 2022-08-22 | 108.00 | 108.00 | 108.00 | 107.25 | 201,856 |
| 2022-08-19 | 108.50 | 108.50 | 108.50 | 108.50 | 121,294 |
| 2022-08-18 | 107.00 | 108.50 | 107.00 | 108.00 | 75,632 |
| 2022-08-17 | 108.00 | 109.00 | 108.00 | 108.25 | 230,026 |
| 2022-08-16 | 105.50 | 108.50 | 105.50 | 108.50 | 314,187 |
| 2022-08-15 | 105.50 | 105.50 | 105.50 | 105.50 | 296,460 |
| 2022-08-12 | 104.50 | 105.50 | 104.50 | 105.50 | 1,228,833 |
| 2022-08-11 | 104.50 | 105.00 | 104.50 | 105.00 | 267,918 |
| 2022-08-10 | 105.00 | 107.50 | 105.00 | 107.50 | 333,071 |
| 2022-08-09 | 104.50 | 105.00 | 104.00 | 105.00 | 313,468 |
| 2022-08-08 | 103.00 | 103.00 | 103.00 | 103.00 | 363,046 |
| 2022-08-05 | 104.00 | 104.00 | 104.00 | 104.00 | 113,549 |
| 2022-08-04 | 104.00 | 104.00 | 104.00 | 104.00 | 194,746 |
| 2022-08-03 | 104.50 | 104.50 | 104.00 | 104.00 | 1,244,902 |
| 2022-08-02 | 107.00 | 107.00 | 105.00 | 106.50 | 637,744 |
| 2022-08-01 | 106.50 | 107.00 | 106.50 | 107.00 | 183,552 |
| 2022-07-29 | 104.50 | 106.00 | 104.50 | 106.00 | 224,894 |
| 2022-07-28 | 104.50 | 105.50 | 104.50 | 105.50 | 219,398 |
| 2022-07-27 | 105.00 | 105.50 | 105.00 | 105.50 | 339,676 |
| 2022-07-26 | 107.50 | 107.50 | 105.00 | 106.00 | 763,172 |
| 2022-07-25 | 106.50 | 109.50 | 106.50 | 108.25 | 333,879 |
| 2022-07-22 | 106.50 | 108.50 | 106.50 | 106.50 | 370,132 |
| 2022-07-21 | 105.00 | 108.00 | 105.00 | 105.50 | 663,492 |
| 2022-07-20 | 106.00 | 107.00 | 106.00 | 107.00 | 475,042 |
| 2022-07-19 | 104.00 | 104.50 | 103.50 | 104.75 | 245,120 |
| 2022-07-18 | 103.00 | 103.50 | 102.50 | 102.50 | 274,793 |
| 2022-07-15 | 101.00 | 102.00 | 101.00 | 102.00 | 223,014 |
| 2022-07-14 | 97.20 | 101.00 | 97.20 | 100.00 | 474,395 |
| 2022-07-13 | 97.40 | 99.40 | 97.40 | 99.40 | 221,553 |
| 2022-07-12 | 99.00 | 99.00 | 97.00 | 97.00 | 358,416 |
| 2022-07-11 | 103.00 | 103.00 | 100.50 | 99.70 | 154,203 |
| 2022-07-08 | 103.00 | 103.50 | 99.80 | 101.00 | 1,529,141 |
| 2022-07-07 | 104.00 | 104.00 | 103.00 | 103.25 | 441,397 |
| 2022-07-06 | 105.50 | 105.50 | 103.50 | 103.50 | 192,136 |
| 2022-07-05 | 106.00 | 106.00 | 104.00 | 104.25 | 329,727 |
| 2022-07-04 | 106.50 | 107.00 | 105.00 | 105.50 | 2,462,059 |
| 2022-07-01 | 106.00 | 106.50 | 106.00 | 106.50 | 365,267 |
| 2022-06-30 | 105.50 | 106.50 | 105.50 | 106.00 | 161,812 |
| 2022-06-29 | 105.50 | 107.00 | 105.50 | 107.00 | 413,333 |
| 2022-06-28 | 108.00 | 108.00 | 105.00 | 105.00 | 326,497 |
| 2022-06-27 | 108.00 | 110.50 | 108.00 | 108.00 | 668,646 |
| 2022-06-24 | 104.50 | 107.00 | 104.50 | 107.00 | 669,264 |
| 2022-06-23 | 104.50 | 104.50 | 104.00 | 104.00 | 251,569 |
| 2022-06-22 | 108.00 | 108.00 | 104.00 | 105.00 | 471,368 |
| 2022-06-21 | 106.00 | 107.50 | 105.50 | 106.00 | 844,238 |
| 2022-06-20 | 104.00 | 106.00 | 103.50 | 105.00 | 361,581 |
| 2022-06-17 | 104.00 | 105.00 | 102.50 | 103.00 | 444,600 |
| 2022-06-16 | 103.00 | 105.50 | 103.00 | 103.75 | 719,219 |
| 2022-06-15 | 101.50 | 103.50 | 101.50 | 102.50 | 388,052 |
| 2022-06-14 | 101.50 | 101.50 | 101.00 | 101.50 | 241,094 |
| 2022-06-13 | 101.50 | 101.50 | 99.60 | 101.00 | 316,439 |
| 2022-06-10 | 100.50 | 102.00 | 100.50 | 102.00 | 160,166 |
| 2022-06-09 | 101.00 | 101.50 | 101.00 | 101.50 | 253,754 |
| 2022-06-08 | 101.50 | 101.50 | 101.25 | 101.25 | 759,322 |
| 2022-06-07 | 102.00 | 102.00 | 101.50 | 101.50 | 511,790 |
| 2022-06-06 | 103.50 | 103.50 | 101.00 | 101.50 | 574,266 |
| 2022-06-03 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2022-06-02 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2022-06-01 | 103.00 | 103.00 | 102.00 | 102.00 | 225,969 |
| 2022-05-31 | 103.50 | 103.50 | 102.00 | 102.00 | 260,226 |
| 2022-05-30 | 103.50 | 103.50 | 102.50 | 103.50 | 220,328 |
| 2022-05-27 | 103.50 | 104.00 | 102.50 | 102.50 | 584,131 |
| 2022-05-26 | 103.50 | 104.00 | 103.00 | 103.50 | 533,007 |
| 2022-05-25 | 102.00 | 103.00 | 101.00 | 102.00 | 398,136 |
| 2022-05-24 | 102.00 | 102.00 | 100.50 | 101.50 | 135,487 |
| 2022-05-23 | 101.00 | 102.00 | 101.00 | 101.00 | 265,608 |
| 2022-05-20 | 101.00 | 101.00 | 100.50 | 101.00 | 293,174 |
| 2022-05-19 | 102.00 | 102.00 | 99.20 | 100.00 | 570,440 |
| 2022-05-18 | 102.50 | 102.50 | 100.50 | 100.50 | 863,220 |
| 2022-05-17 | 102.00 | 102.50 | 100.50 | 102.50 | 253,988 |
| 2022-05-16 | 102.50 | 104.50 | 101.50 | 102.00 | 637,975 |
| 2022-05-13 | 99.00 | 103.00 | 99.00 | 102.00 | 1,218,211 |
| 2022-05-12 | 97.60 | 100.00 | 97.60 | 99.20 | 418,424 |
| 2022-05-11 | 97.60 | 99.60 | 97.20 | 99.60 | 675,712 |
| 2022-05-10 | 96.20 | 97.60 | 96.00 | 97.60 | 546,042 |
| 2022-05-09 | 95.60 | 96.40 | 95.60 | 95.60 | 207,685 |
| 2022-05-06 | 96.40 | 97.00 | 95.80 | 95.80 | 303,872 |
| 2022-05-05 | 99.80 | 99.80 | 96.20 | 96.20 | 621,136 |
| 2022-05-04 | 98.60 | 101.00 | 98.00 | 98.00 | 631,618 |
| 2022-05-03 | 100.50 | 100.50 | 98.60 | 98.60 | 437,188 |
| 2022-05-02 | 99.00 | 99.00 | 99.00 | 99.00 | 0 |
| 2022-04-29 | 99.00 | 99.00 | 99.00 | 99.00 | 491,516 |
| 2022-04-28 | 99.00 | 101.00 | 99.00 | 101.00 | 2,678,569 |
| 2022-04-27 | 100.00 | 100.00 | 99.00 | 99.00 | 2,785,460 |
| 2022-04-26 | 96.40 | 100.50 | 96.40 | 100.50 | 885,340 |
| 2022-04-25 | 97.60 | 99.00 | 97.60 | 98.80 | 446,762 |
| 2022-04-22 | 96.20 | 97.80 | 96.20 | 96.80 | 590,208 |
| 2022-04-21 | 95.80 | 96.80 | 95.60 | 96.20 | 537,424 |
| 2022-04-20 | 96.00 | 96.60 | 96.00 | 96.00 | 458,384 |
| 2022-04-19 | 95.80 | 96.00 | 93.80 | 95.40 | 457,534 |
| 2022-04-18 | 95.50 | 95.50 | 95.50 | 95.50 | 0 |
| 2022-04-15 | 95.50 | 95.50 | 95.50 | 95.50 | 0 |
| 2022-04-14 | 95.20 | 95.20 | 95.00 | 95.50 | 227,071 |
| 2022-04-13 | 95.00 | 95.80 | 94.80 | 95.80 | 580,978 |
| 2022-04-12 | 93.60 | 95.00 | 93.60 | 95.00 | 2,777,842 |
| 2022-04-11 | 93.20 | 94.40 | 93.20 | 94.40 | 354,049 |
| 2022-04-08 | 92.80 | 95.00 | 92.80 | 95.00 | 1,153,239 |
| 2022-04-07 | 93.20 | 94.20 | 93.00 | 94.20 | 390,164 |
| 2022-04-06 | 93.80 | 95.40 | 93.80 | 94.00 | 1,819,294 |
| 2022-04-05 | 92.80 | 94.00 | 92.80 | 94.00 | 1,201,653 |
| 2022-04-04 | 92.60 | 93.40 | 92.60 | 93.40 | 1,104,315 |
| 2022-04-01 | 93.00 | 94.00 | 93.00 | 93.80 | 578,942 |
| 2022-03-31 | 91.20 | 92.40 | 90.80 | 92.40 | 1,922,966 |
| 2022-03-30 | 91.00 | 92.00 | 91.00 | 92.00 | 973,441 |
| 2022-03-29 | 89.00 | 92.00 | 89.00 | 92.00 | 1,086,204 |
| 2022-03-28 | 87.60 | 88.20 | 87.00 | 88.00 | 1,431,547 |
| 2022-03-25 | 85.60 | 87.60 | 85.40 | 87.60 | 1,153,281 |
| 2022-03-24 | 87.00 | 87.00 | 85.40 | 85.60 | 324,590 |
| 2022-03-23 | 86.00 | 86.00 | 85.00 | 86.00 | 282,091 |
| 2022-03-22 | 87.40 | 87.40 | 85.00 | 86.00 | 1,785,807 |
| 2022-03-21 | 86.80 | 87.40 | 86.20 | 87.40 | 395,586 |
| 2022-03-18 | 87.00 | 87.00 | 87.00 | 87.00 | 457,136 |
| 2022-03-17 | 83.20 | 86.60 | 83.20 | 86.60 | 1,676,036 |
| 2022-03-16 | 83.00 | 84.60 | 82.00 | 84.60 | 3,012,822 |
| 2022-03-15 | 82.00 | 82.00 | 80.80 | 81.40 | 1,087,280 |
| 2022-03-14 | 82.40 | 82.40 | 82.00 | 82.40 | 443,684 |
| 2022-03-11 | 82.00 | 82.60 | 81.80 | 81.80 | 556,433 |
| 2022-03-10 | 84.20 | 84.20 | 82.00 | 82.10 | 493,105 |
| 2022-03-09 | 84.20 | 84.20 | 82.80 | 83.10 | 775,157 |
| 2022-03-08 | 83.20 | 83.60 | 83.00 | 83.40 | 456,534 |
| 2022-03-07 | 84.60 | 84.60 | 81.80 | 83.40 | 460,296 |
| 2022-03-04 | 83.40 | 83.60 | 83.00 | 83.40 | 445,420 |
| 2022-03-03 | 84.20 | 84.40 | 83.40 | 83.40 | 652,971 |
| 2022-03-02 | 85.00 | 85.00 | 83.20 | 84.00 | 1,354,336 |
| 2022-03-01 | 84.60 | 85.00 | 83.80 | 84.00 | 674,936 |
| 2022-02-28 | 84.80 | 84.80 | 84.60 | 84.70 | 370,006 |
| 2022-02-25 | 85.40 | 85.40 | 84.00 | 84.00 | 1,647,981 |
| 2022-02-24 | 86.00 | 86.20 | 84.80 | 84.80 | 538,724 |
| 2022-02-23 | 87.80 | 88.60 | 87.60 | 87.80 | 215,200 |
| 2022-02-22 | 87.60 | 87.60 | 86.80 | 87.00 | 568,494 |
| 2022-02-21 | 88.00 | 88.60 | 87.00 | 88.20 | 397,454 |
| 2022-02-18 | 88.20 | 88.60 | 88.00 | 88.60 | 553,516 |
| 2022-02-17 | 88.60 | 88.60 | 88.20 | 88.60 | 377,230 |
| 2022-02-16 | 88.00 | 88.60 | 88.00 | 88.00 | 231,992 |
| 2022-02-15 | 87.00 | 87.80 | 86.80 | 87.60 | 288,466 |
| 2022-02-14 | 85.80 | 87.00 | 85.60 | 86.80 | 234,607 |
| 2022-02-11 | 86.20 | 87.00 | 86.20 | 87.00 | 375,105 |
| 2022-02-10 | 87.00 | 87.00 | 86.60 | 86.60 | 687,282 |
| 2022-02-09 | 84.80 | 86.80 | 84.80 | 86.80 | 335,635 |
| 2022-02-08 | 86.80 | 86.80 | 84.60 | 86.40 | 530,840 |
| 2022-02-07 | 86.20 | 86.80 | 86.00 | 86.40 | 255,089 |
| 2022-02-04 | 88.00 | 88.00 | 86.60 | 86.50 | 691,289 |
| 2022-02-03 | 89.00 | 89.20 | 87.20 | 88.40 | 329,323 |
| 2022-02-02 | 89.60 | 90.00 | 89.20 | 89.80 | 979,917 |
| 2022-02-01 | 88.00 | 89.20 | 88.00 | 89.00 | 398,771 |
| 2022-01-31 | 86.80 | 87.60 | 86.80 | 87.60 | 331,106 |
| 2022-01-28 | 85.20 | 86.60 | 85.20 | 86.00 | 1,062,182 |
| 2022-01-27 | 87.20 | 87.20 | 84.80 | 85.00 | 5,102,768 |
| 2022-01-26 | 88.00 | 88.00 | 86.80 | 88.00 | 380,370 |
| 2022-01-25 | 89.00 | 90.00 | 87.40 | 88.00 | 631,100 |
| 2022-01-24 | 87.00 | 88.60 | 87.00 | 88.00 | 317,111 |
| 2022-01-21 | 86.60 | 86.60 | 86.00 | 86.40 | 507,333 |
| 2022-01-20 | 87.60 | 87.60 | 86.40 | 87.20 | 283,322 |
| 2022-01-19 | 88.40 | 88.40 | 86.60 | 86.60 | 631,977 |
| 2022-01-18 | 88.40 | 88.40 | 87.60 | 87.60 | 441,582 |
| 2022-01-17 | 88.00 | 88.40 | 87.00 | 88.20 | 1,030,676 |
| 2022-01-14 | 88.60 | 88.60 | 87.20 | 87.20 | 841,986 |
| 2022-01-13 | 89.20 | 89.80 | 88.60 | 88.60 | 799,287 |
| 2022-01-12 | 89.60 | 89.60 | 89.20 | 89.20 | 284,936 |
| 2022-01-11 | 89.60 | 90.20 | 89.60 | 89.60 | 293,044 |
| 2022-01-10 | 91.00 | 91.00 | 89.60 | 89.60 | 472,095 |
| 2022-01-07 | 90.20 | 90.40 | 89.40 | 90.00 | 522,603 |
| 2022-01-06 | 91.60 | 91.60 | 90.00 | 90.20 | 187,764 |
| 2022-01-05 | 92.00 | 92.00 | 91.60 | 91.60 | 178,874 |
| 2022-01-04 | 92.80 | 92.80 | 91.80 | 91.80 | 378,232 |
| 2022-01-03 | 91.70 | 91.70 | 91.70 | 91.70 | 0 |
| 2021-12-31 | 91.40 | 91.80 | 91.20 | 91.70 | 50,355 |
| 2021-12-30 | 92.00 | 92.20 | 91.40 | 91.70 | 69,235 |
| 2021-12-29 | 91.00 | 92.20 | 90.80 | 91.20 | 240,422 |
| 2021-12-28 | 90.00 | 90.00 | 90.00 | 90.00 | 0 |
| 2021-12-27 | 90.00 | 90.00 | 90.00 | 90.00 | 0 |
| 2021-12-24 | 90.00 | 90.00 | 90.00 | 90.00 | 131,533 |
| 2021-12-23 | 90.00 | 90.00 | 90.00 | 90.00 | 102,650 |
| 2021-12-22 | 90.60 | 90.80 | 89.60 | 90.20 | 323,077 |
| 2021-12-21 | 90.80 | 91.00 | 89.60 | 90.80 | 414,586 |
| 2021-12-20 | 89.00 | 90.40 | 89.00 | 89.00 | 87,157 |
| 2021-12-17 | 90.00 | 90.20 | 89.20 | 89.20 | 481,572 |
| 2021-12-16 | 89.20 | 89.20 | 89.20 | 89.20 | 777,499 |
| 2021-12-15 | 88.80 | 91.20 | 88.80 | 89.60 | 416,237 |
| 2021-12-14 | 87.60 | 88.60 | 86.60 | 88.60 | 892,251 |
| 2021-12-13 | 88.20 | 88.60 | 87.20 | 87.40 | 197,848 |
| 2021-12-10 | 89.00 | 89.00 | 89.00 | 89.00 | 278,905 |
| 2021-12-09 | 87.40 | 88.80 | 87.00 | 87.00 | 189,393 |
| 2021-12-08 | 88.00 | 88.00 | 87.60 | 87.40 | 351,706 |
| 2021-12-07 | 86.40 | 86.80 | 86.20 | 87.20 | 532,994 |
| 2021-12-06 | 85.60 | 86.60 | 85.20 | 86.60 | 308,350 |
| 2021-12-03 | 85.80 | 85.80 | 85.20 | 85.20 | 290,853 |
| 2021-12-02 | 86.00 | 86.00 | 85.40 | 86.00 | 235,912 |
| 2021-12-01 | 86.00 | 86.00 | 85.60 | 86.00 | 334,116 |
| 2021-11-30 | 85.20 | 86.60 | 85.20 | 85.60 | 608,072 |
| 2021-11-29 | 86.20 | 86.60 | 85.40 | 86.60 | 229,317 |
| 2021-11-26 | 85.20 | 86.00 | 85.00 | 86.00 | 457,418 |
| 2021-11-25 | 86.00 | 86.60 | 86.00 | 86.20 | 129,965 |
| 2021-11-24 | 86.40 | 86.40 | 85.20 | 85.20 | 1,030,607 |
| 2021-11-23 | 83.60 | 86.00 | 83.60 | 86.00 | 428,537 |
| 2021-11-22 | 85.60 | 86.20 | 84.00 | 84.00 | 979,765 |
| 2021-11-19 | 86.40 | 86.40 | 85.60 | 85.60 | 602,870 |
| 2021-11-18 | 88.00 | 88.00 | 86.60 | 86.60 | 315,043 |
| 2021-11-17 | 88.80 | 88.80 | 88.00 | 88.00 | 493,445 |
| 2021-11-16 | 89.60 | 90.20 | 89.00 | 89.10 | 371,813 |
| 2021-11-15 | 90.20 | 90.60 | 89.40 | 89.40 | 442,586 |
| 2021-11-12 | 90.20 | 90.20 | 89.60 | 89.60 | 138,399 |
| 2021-11-11 | 90.40 | 90.40 | 90.00 | 90.80 | 200,758 |
| 2021-11-10 | 90.40 | 91.00 | 90.40 | 91.00 | 359,257 |
| 2021-11-09 | 90.80 | 91.00 | 90.80 | 91.20 | 97,113 |
| 2021-11-08 | 91.00 | 91.20 | 90.80 | 90.80 | 239,071 |
| 2021-11-05 | 92.00 | 92.00 | 90.80 | 90.80 | 443,656 |
| 2021-11-04 | 91.80 | 91.80 | 91.00 | 91.00 | 412,073 |
| 2021-11-03 | 92.60 | 92.80 | 91.00 | 91.00 | 1,194,084 |
| 2021-11-02 | 92.00 | 93.00 | 92.00 | 92.40 | 190,678 |
| 2021-11-01 | 92.20 | 92.20 | 91.40 | 92.10 | 426,191 |
| 2021-10-29 | 92.00 | 92.00 | 91.80 | 91.70 | 165,056 |
| 2021-10-28 | 91.60 | 91.80 | 91.60 | 91.80 | 361,470 |
| 2021-10-27 | 92.40 | 93.20 | 92.00 | 92.00 | 426,566 |
| 2021-10-26 | 92.40 | 92.40 | 92.40 | 92.40 | 260,614 |
| 2021-10-25 | 91.80 | 91.80 | 91.60 | 91.60 | 103,868 |
| 2021-10-22 | 91.40 | 91.80 | 91.00 | 91.20 | 275,711 |
| 2021-10-21 | 91.80 | 92.60 | 91.60 | 92.60 | 325,795 |
| 2021-10-20 | 91.20 | 92.00 | 91.00 | 92.00 | 220,199 |
| 2021-10-19 | 90.00 | 91.40 | 90.00 | 91.50 | 310,818 |
| 2021-10-18 | 89.80 | 90.00 | 89.80 | 90.00 | 325,557 |
| 2021-10-15 | 88.60 | 89.00 | 88.60 | 89.00 | 283,207 |
| 2021-10-14 | 87.80 | 88.30 | 87.80 | 88.30 | 342,415 |
| 2021-10-13 | 87.80 | 88.00 | 87.80 | 87.80 | 351,800 |
| 2021-10-12 | 87.80 | 88.00 | 87.00 | 87.60 | 223,335 |
| 2021-10-11 | 87.80 | 87.80 | 87.80 | 88.20 | 170,432 |
| 2021-10-08 | 87.80 | 88.80 | 87.80 | 88.80 | 292,859 |
| 2021-10-07 | 88.40 | 88.40 | 88.20 | 88.50 | 128,726 |
| 2021-10-06 | 88.00 | 88.40 | 88.00 | 88.30 | 187,736 |
| 2021-10-05 | 88.40 | 88.60 | 87.60 | 87.80 | 229,467 |
| 2021-10-04 | 87.60 | 87.60 | 87.60 | 87.60 | 308,169 |
| 2021-10-01 | 87.40 | 87.60 | 87.00 | 87.60 | 551,311 |
| 2021-09-30 | 89.20 | 89.20 | 87.80 | 87.80 | 245,425 |
| 2021-09-29 | 89.60 | 90.00 | 89.40 | 90.00 | 257,839 |
| 2021-09-28 | 89.20 | 90.40 | 89.20 | 89.60 | 289,612 |
| 2021-09-27 | 88.00 | 89.80 | 88.00 | 89.40 | 496,488 |
| 2021-09-24 | 88.80 | 89.00 | 87.60 | 88.60 | 315,437 |
| 2021-09-23 | 89.20 | 89.20 | 88.40 | 88.80 | 387,772 |
| 2021-09-22 | 89.20 | 89.20 | 88.00 | 88.00 | 566,834 |
| 2021-09-21 | 88.40 | 89.60 | 88.40 | 89.20 | 359,683 |
| 2021-09-20 | 89.20 | 89.20 | 87.60 | 88.60 | 370,938 |
| 2021-09-17 | 88.00 | 88.00 | 88.00 | 88.00 | 187,939 |
| 2021-09-16 | 92.00 | 92.00 | 90.00 | 90.00 | 210,215 |
| 2021-09-15 | 93.00 | 93.00 | 91.20 | 91.20 | 374,168 |
| 2021-09-14 | 93.00 | 93.60 | 93.00 | 93.00 | 330,134 |
| 2021-09-13 | 93.00 | 93.80 | 93.00 | 93.00 | 177,288 |
| 2021-09-10 | 93.40 | 93.80 | 93.00 | 93.80 | 200,505 |
| 2021-09-09 | 94.40 | 94.40 | 93.40 | 93.70 | 833,525 |
| 2021-09-08 | 94.00 | 95.20 | 94.00 | 94.40 | 345,149 |
| 2021-09-07 | 93.80 | 94.00 | 93.80 | 94.00 | 160,775 |
| 2021-09-06 | 93.80 | 93.80 | 93.40 | 93.40 | 336,975 |
| 2021-09-03 | 93.40 | 95.00 | 93.20 | 93.40 | 275,372 |
| 2021-09-02 | 93.40 | 93.40 | 92.00 | 92.00 | 149,183 |
| 2021-09-01 | 93.60 | 93.60 | 93.40 | 92.90 | 117,026 |
| 2021-08-31 | 92.80 | 93.00 | 92.40 | 92.40 | 436,220 |
| 2021-08-30 | 92.40 | 92.40 | 92.40 | 92.40 | 0 |
| 2021-08-27 | 93.20 | 93.20 | 92.20 | 92.40 | 213,455 |
| 2021-08-26 | 93.00 | 93.00 | 92.00 | 92.30 | 177,969 |
| 2021-08-25 | 92.00 | 92.00 | 92.00 | 92.00 | 217,236 |
| 2021-08-24 | 92.60 | 93.20 | 92.00 | 92.00 | 517,167 |
| 2021-08-23 | 92.80 | 92.80 | 92.80 | 92.80 | 441,489 |
| 2021-08-20 | 94.20 | 94.20 | 92.40 | 92.80 | 519,066 |
| 2021-08-19 | 92.60 | 94.20 | 92.00 | 94.20 | 451,501 |
| 2021-08-18 | 91.20 | 92.80 | 91.20 | 91.60 | 554,102 |
| 2021-08-17 | 92.40 | 92.40 | 92.00 | 92.10 | 173,739 |
| 2021-08-16 | 93.00 | 93.00 | 91.80 | 92.40 | 183,196 |
| 2021-08-13 | 92.80 | 92.80 | 92.60 | 92.60 | 219,060 |
| 2021-08-12 | 92.80 | 92.80 | 92.80 | 92.80 | 223,661 |
| 2021-08-11 | 92.80 | 93.20 | 92.20 | 92.30 | 474,972 |
| 2021-08-10 | 91.60 | 91.60 | 91.60 | 91.60 | 149,500 |
| 2021-08-09 | 91.60 | 93.00 | 91.60 | 93.00 | 202,902 |
| 2021-08-06 | 92.00 | 92.00 | 91.00 | 91.90 | 453,754 |
| 2021-08-05 | 90.80 | 92.00 | 90.80 | 91.40 | 265,061 |
| 2021-08-04 | 90.40 | 92.00 | 90.40 | 92.00 | 189,082 |
| 2021-08-03 | 90.80 | 91.40 | 90.80 | 91.40 | 525,220 |
| 2021-08-02 | 92.40 | 92.40 | 91.00 | 92.40 | 445,305 |
| 2021-07-30 | 92.00 | 92.00 | 90.60 | 91.40 | 171,107 |
| 2021-07-29 | 90.80 | 90.80 | 90.80 | 90.80 | 181,987 |
| 2021-07-28 | 89.20 | 92.20 | 89.20 | 92.10 | 481,248 |
| 2021-07-27 | 89.80 | 90.40 | 88.40 | 90.30 | 571,585 |
| 2021-07-26 | 88.40 | 89.80 | 88.40 | 89.80 | 415,489 |
| 2021-07-23 | 87.20 | 89.80 | 87.20 | 88.60 | 799,342 |
| 2021-07-22 | 87.80 | 87.80 | 87.40 | 87.40 | 342,895 |
| 2021-07-21 | 88.00 | 88.40 | 87.00 | 87.40 | 607,960 |
| 2021-07-20 | 90.40 | 90.40 | 88.40 | 88.40 | 722,992 |
| 2021-07-19 | 91.40 | 91.40 | 89.00 | 89.00 | 659,666 |
| 2021-07-16 | 92.40 | 93.00 | 91.40 | 92.20 | 343,689 |
| 2021-07-15 | 93.00 | 93.00 | 92.40 | 92.40 | 82,330 |
| 2021-07-14 | 93.00 | 93.20 | 92.60 | 93.00 | 901,726 |
| 2021-07-13 | 92.80 | 92.80 | 92.80 | 93.00 | 138,404 |
| 2021-07-12 | 93.60 | 93.60 | 92.60 | 92.70 | 489,835 |
| 2021-07-09 | 92.80 | 93.20 | 92.80 | 93.00 | 321,891 |
| 2021-07-08 | 90.80 | 93.00 | 90.80 | 93.00 | 597,697 |
| 2021-07-07 | 89.60 | 90.40 | 89.40 | 90.40 | 807,431 |
| 2021-07-06 | 89.00 | 89.40 | 89.00 | 89.40 | 1,266,782 |
| 2021-07-05 | 88.00 | 88.80 | 88.00 | 88.70 | 830,516 |
| 2021-07-02 | 88.00 | 88.40 | 88.00 | 88.10 | 855,631 |
| 2021-07-01 | 86.00 | 87.80 | 86.00 | 87.70 | 1,068,996 |
| 2021-06-30 | 83.00 | 86.00 | 83.00 | 85.60 | 1,022,397 |
| 2021-06-29 | 81.20 | 83.20 | 81.20 | 83.20 | 8,013,807 |
| 2021-06-28 | 81.60 | 82.00 | 80.60 | 81.20 | 1,092,498 |
| 2021-06-25 | 80.80 | 81.80 | 80.80 | 81.80 | 2,655,065 |
| 2021-06-24 | 82.00 | 82.00 | 81.00 | 81.20 | 574,126 |
| 2021-06-23 | 82.40 | 82.40 | 81.60 | 81.90 | 574,256 |
| 2021-06-22 | 84.00 | 84.00 | 81.80 | 82.80 | 800,884 |
| 2021-06-21 | 84.80 | 84.80 | 83.80 | 83.80 | 957,681 |
| 2021-06-18 | 84.80 | 85.20 | 84.80 | 85.00 | 440,429 |
| 2021-06-17 | 85.80 | 85.80 | 84.80 | 85.80 | 3,044,984 |
| 2021-06-16 | 86.80 | 87.00 | 86.00 | 86.30 | 816,641 |
| 2021-06-15 | 87.00 | 87.00 | 86.80 | 86.60 | 337,500 |
| 2021-06-14 | 86.80 | 86.80 | 86.80 | 86.80 | 465,525 |
| 2021-06-11 | 86.80 | 87.00 | 86.80 | 86.80 | 291,616 |
| 2021-06-10 | 87.20 | 87.20 | 86.40 | 87.00 | 490,574 |
| 2021-06-09 | 87.20 | 88.40 | 87.20 | 87.60 | 352,086 |
| 2021-06-08 | 86.60 | 86.60 | 86.60 | 86.60 | 344,477 |
| 2021-06-07 | 86.40 | 86.60 | 86.00 | 86.60 | 426,579 |
| 2021-06-04 | 86.40 | 87.40 | 86.40 | 86.80 | 238,587 |
| 2021-06-03 | 86.20 | 87.20 | 86.20 | 86.40 | 539,543 |
| 2021-06-02 | 87.00 | 87.40 | 86.20 | 86.20 | 483,816 |
| 2021-06-01 | 87.00 | 87.20 | 86.40 | 86.60 | 254,761 |
| 2021-05-28 | 87.20 | 87.20 | 86.00 | 86.80 | 346,849 |
| 2021-05-27 | 87.20 | 87.40 | 86.60 | 86.60 | 1,200,525 |
| 2021-05-26 | 87.20 | 88.20 | 86.40 | 86.90 | 1,408,997 |
| 2021-05-25 | 87.20 | 87.20 | 86.80 | 87.10 | 971,649 |
| 2021-05-24 | 87.40 | 87.60 | 86.60 | 86.90 | 755,796 |
| 2021-05-21 | 87.60 | 87.60 | 87.00 | 87.00 | 229,121 |
| 2021-05-20 | 86.40 | 87.20 | 86.40 | 87.00 | 2,642,468 |
| 2021-05-19 | 86.20 | 86.20 | 86.00 | 86.40 | 165,411 |
| 2021-05-18 | 88.00 | 88.00 | 86.00 | 86.00 | 700,602 |
| 2021-05-17 | 88.80 | 89.00 | 88.00 | 88.30 | 629,790 |
| 2021-05-14 | 88.80 | 89.20 | 88.80 | 89.20 | 231,931 |
| 2021-05-13 | 89.00 | 89.00 | 88.60 | 88.60 | 194,911 |
| 2021-05-12 | 90.00 | 90.00 | 89.00 | 89.30 | 358,949 |
| 2021-05-11 | 89.80 | 89.80 | 89.60 | 90.10 | 227,474 |
| 2021-05-10 | 90.60 | 90.60 | 90.40 | 90.00 | 364,105 |
| 2021-05-07 | 89.90 | 90.00 | 89.90 | 90.00 | 356,115 |
| 2021-05-06 | 91.40 | 91.40 | 89.60 | 89.90 | 356,015 |
| 2021-05-05 | 90.40 | 91.00 | 90.20 | 91.00 | 118,146 |
| 2021-05-04 | 91.60 | 92.20 | 90.00 | 90.20 | 405,150 |
| 2021-04-30 | 92.20 | 92.20 | 92.20 | 91.90 | 171,336 |
| 2021-04-29 | 92.60 | 92.60 | 91.40 | 91.40 | 259,012 |
| 2021-04-28 | 93.00 | 93.40 | 92.20 | 92.50 | 423,767 |
| 2021-04-27 | 93.80 | 93.80 | 92.00 | 92.40 | 333,714 |
| 2021-04-26 | 93.80 | 94.00 | 93.20 | 94.00 | 372,424 |
| 2021-04-23 | 92.80 | 93.80 | 92.60 | 93.50 | 376,001 |
| 2021-04-22 | 93.00 | 93.00 | 92.40 | 93.00 | 273,329 |
| 2021-04-21 | 94.00 | 94.20 | 93.40 | 94.00 | 211,309 |
| 2021-04-20 | 93.60 | 94.00 | 93.60 | 93.80 | 469,887 |
| 2021-04-19 | 93.60 | 94.60 | 93.60 | 94.60 | 355,577 |
| 2021-04-16 | 93.40 | 94.60 | 93.40 | 94.60 | 215,480 |
| 2021-04-15 | 93.00 | 94.40 | 93.00 | 94.40 | 337,462 |
| 2021-04-14 | 93.20 | 93.80 | 93.00 | 93.30 | 5,229,865 |
| 2021-04-13 | 92.40 | 93.00 | 91.60 | 93.00 | 514,731 |
| 2021-04-12 | 91.60 | 92.40 | 91.60 | 92.00 | 409,002 |
| 2021-04-09 | 92.80 | 92.80 | 91.80 | 92.80 | 344,112 |
| 2021-04-08 | 92.20 | 92.80 | 92.20 | 92.80 | 508,867 |
| 2021-04-07 | 91.00 | 92.20 | 91.00 | 92.10 | 399,676 |
| 2021-04-06 | 91.20 | 93.00 | 90.40 | 91.60 | 743,684 |
| 2021-04-01 | 91.60 | 92.00 | 91.20 | 91.20 | 283,630 |
| 2021-03-31 | 93.00 | 93.00 | 91.60 | 92.60 | 421,112 |
| 2021-03-30 | 93.40 | 94.40 | 93.20 | 94.40 | 330,638 |
| 2021-03-29 | 94.00 | 94.80 | 93.40 | 93.90 | 232,021 |
| 2021-03-26 | 95.00 | 95.00 | 94.20 | 94.40 | 230,184 |
| 2021-03-25 | 94.00 | 95.00 | 94.00 | 94.40 | 293,126 |
| 2021-03-24 | 95.40 | 95.40 | 94.00 | 94.50 | 574,194 |
| 2021-03-23 | 95.00 | 95.80 | 95.00 | 95.00 | 556,740 |
| 2021-03-22 | 95.80 | 96.00 | 95.00 | 95.00 | 142,213 |
| 2021-03-19 | 96.00 | 96.00 | 95.00 | 95.80 | 215,138 |
| 2021-03-18 | 94.60 | 96.00 | 94.20 | 95.40 | 268,379 |
| 2021-03-17 | 95.20 | 95.80 | 95.20 | 95.80 | 184,361 |
| 2021-03-16 | 96.00 | 96.20 | 95.60 | 95.80 | 177,693 |
| 2021-03-15 | 96.80 | 96.80 | 94.80 | 95.20 | 189,950 |
| 2021-03-12 | 94.20 | 96.60 | 94.20 | 96.00 | 384,350 |
| 2021-03-11 | 94.20 | 95.60 | 94.20 | 95.60 | 234,423 |
| 2021-03-10 | 95.20 | 95.60 | 94.20 | 95.40 | 385,662 |
| 2021-03-09 | 96.40 | 96.80 | 94.20 | 94.70 | 326,013 |
| 2021-03-08 | 99.00 | 99.00 | 96.40 | 96.90 | 134,181 |
| 2021-03-05 | 97.60 | 98.80 | 97.40 | 98.10 | 90,974 |
| 2021-03-04 | 99.20 | 99.20 | 99.20 | 98.40 | 28,475 |
| 2021-03-03 | 98.80 | 99.20 | 98.60 | 98.60 | 205,925 |
| 2021-03-02 | 98.80 | 98.80 | 97.60 | 98.20 | 187,073 |
| 2021-03-01 | 98.00 | 98.60 | 98.00 | 98.60 | 250,257 |
| 2021-02-26 | 97.80 | 97.80 | 96.20 | 97.20 | 172,799 |
| 2021-02-25 | 97.80 | 98.00 | 97.20 | 98.00 | 218,978 |
| 2021-02-24 | 96.40 | 97.40 | 96.00 | 97.00 | 652,282 |
| 2021-02-23 | 96.40 | 97.60 | 96.40 | 96.60 | 221,502 |
| 2021-02-22 | 98.40 | 98.40 | 96.40 | 97.00 | 695,368 |
| 2021-02-19 | 97.80 | 98.60 | 97.80 | 98.00 | 496,982 |
| 2021-02-18 | 97.00 | 98.00 | 96.80 | 97.30 | 354,605 |
| 2021-02-17 | 98.60 | 98.60 | 97.00 | 97.40 | 187,262 |
| 2021-02-16 | 96.60 | 98.00 | 96.60 | 98.00 | 332,774 |
| 2021-02-15 | 97.00 | 97.80 | 96.40 | 97.60 | 449,412 |
| 2021-02-12 | 96.20 | 97.20 | 96.20 | 97.20 | 168,269 |
| 2021-02-11 | 99.00 | 99.00 | 97.20 | 97.80 | 436,453 |
| 2021-02-10 | 99.40 | 99.40 | 98.40 | 98.50 | 268,013 |
| 2021-02-09 | 99.20 | 100.50 | 99.20 | 99.80 | 412,255 |
| 2021-02-08 | 96.40 | 100.00 | 96.40 | 100.00 | 1,129,435 |
| 2021-02-05 | 94.60 | 97.80 | 94.20 | 96.20 | 625,528 |
| 2021-02-04 | 90.00 | 93.80 | 90.00 | 93.00 | 548,570 |
| 2021-02-03 | 89.00 | 90.00 | 88.80 | 90.40 | 598,760 |
| 2021-02-02 | 90.00 | 90.00 | 88.60 | 88.60 | 411,640 |
| 2021-02-01 | 89.00 | 89.60 | 88.40 | 88.70 | 237,650 |
| 2021-01-29 | 88.40 | 89.00 | 88.00 | 89.00 | 819,930 |
| 2021-01-28 | 90.60 | 90.60 | 88.40 | 88.80 | 453,574 |
| 2021-01-27 | 91.40 | 91.40 | 90.20 | 90.50 | 665,772 |
| 2021-01-26 | 90.60 | 91.40 | 90.60 | 91.00 | 387,519 |
| 2021-01-25 | 91.20 | 91.60 | 90.80 | 91.20 | 473,837 |
| 2021-01-22 | 91.80 | 92.00 | 90.80 | 91.00 | 499,594 |
| 2021-01-21 | 93.00 | 93.00 | 91.20 | 92.00 | 436,910 |
| 2021-01-20 | 92.00 | 93.20 | 92.00 | 93.20 | 228,630 |
| 2021-01-19 | 93.20 | 93.20 | 92.20 | 92.20 | 717,359 |
| 2021-01-18 | 94.20 | 94.80 | 93.20 | 93.20 | 641,145 |
| 2021-01-15 | 96.40 | 96.40 | 94.20 | 94.50 | 261,287 |
| 2021-01-14 | 95.80 | 96.80 | 95.60 | 95.60 | 341,437 |
| 2021-01-13 | 96.20 | 96.40 | 95.60 | 95.60 | 225,520 |
| 2021-01-12 | 96.00 | 96.00 | 96.00 | 96.00 | 413,934 |
| 2021-01-11 | 97.20 | 97.20 | 96.00 | 96.00 | 374,681 |
| 2021-01-08 | 98.60 | 98.60 | 97.00 | 97.20 | 385,454 |
| 2021-01-07 | 98.20 | 98.20 | 97.20 | 97.50 | 171,188 |
| 2021-01-06 | 97.40 | 97.40 | 97.40 | 97.30 | 140,371 |
| 2021-01-05 | 97.60 | 98.00 | 97.20 | 97.20 | 296,537 |
| 2021-01-04 | 99.40 | 99.40 | 98.00 | 98.30 | 155,633 |
| 2020-12-31 | 98.20 | 98.80 | 98.20 | 98.80 | 59,030 |
| 2020-12-30 | 98.60 | 99.40 | 98.20 | 98.20 | 97,434 |
| 2020-12-29 | 99.80 | 99.80 | 99.20 | 99.40 | 244,048 |
| 2020-12-24 | 99.40 | 99.40 | 99.00 | 99.00 | 64,037 |
| 2020-12-23 | 99.40 | 99.60 | 98.80 | 99.40 | 289,130 |
| 2020-12-22 | 99.00 | 99.40 | 98.80 | 99.20 | 302,128 |
| 2020-12-21 | 98.20 | 99.40 | 98.20 | 99.50 | 393,502 |
| 2020-12-18 | 97.40 | 98.20 | 97.20 | 98.20 | 221,482 |
| 2020-12-17 | 98.00 | 98.80 | 97.40 | 98.00 | 441,212 |
| 2020-12-16 | 98.60 | 98.80 | 98.00 | 98.80 | 256,479 |
| 2020-12-15 | 98.20 | 98.40 | 97.80 | 98.10 | 340,234 |
| 2020-12-14 | 96.60 | 98.20 | 96.40 | 98.20 | 508,741 |
| 2020-12-11 | 97.60 | 98.20 | 96.60 | 98.00 | 330,543 |
| 2020-12-10 | 97.60 | 98.20 | 97.40 | 97.80 | 887,043 |
| 2020-12-09 | 98.40 | 98.40 | 96.80 | 97.00 | 444,136 |
| 2020-12-08 | 97.40 | 98.00 | 97.20 | 97.80 | 574,748 |
| 2020-12-07 | 98.20 | 98.20 | 97.20 | 97.20 | 131,715 |
| 2020-12-04 | 98.60 | 98.60 | 98.00 | 97.60 | 225,601 |
| 2020-12-03 | 97.60 | 98.00 | 97.60 | 98.00 | 148,553 |
| 2020-12-02 | 99.20 | 99.80 | 97.60 | 98.00 | 370,826 |
| 2020-12-01 | 100.50 | 100.50 | 99.00 | 100.00 | 226,395 |
| 2020-11-30 | 100.50 | 100.50 | 99.40 | 100.00 | 479,250 |
| 2020-11-27 | 99.40 | 100.50 | 99.20 | 100.50 | 279,648 |
| 2020-11-26 | 99.60 | 100.50 | 99.00 | 100.50 | 428,724 |
| 2020-11-25 | 99.80 | 100.00 | 98.60 | 99.00 | 187,381 |
| 2020-11-24 | 99.20 | 100.50 | 98.80 | 98.80 | 252,971 |
| 2020-11-23 | 100.50 | 100.50 | 99.20 | 99.85 | 269,020 |
| 2020-11-20 | 100.50 | 100.50 | 99.80 | 99.80 | 408,693 |
| 2020-11-19 | 100.50 | 101.50 | 100.50 | 100.50 | 126,230 |
| 2020-11-18 | 101.00 | 101.00 | 100.50 | 100.50 | 375,308 |
| 2020-11-17 | 100.50 | 101.50 | 99.60 | 100.00 | 474,541 |
| 2020-11-16 | 101.50 | 101.50 | 100.50 | 100.50 | 201,653 |
| 2020-11-13 | 101.00 | 101.50 | 101.00 | 101.50 | 127,389 |
| 2020-11-12 | 101.00 | 101.50 | 101.00 | 101.00 | 118,638 |
| 2020-11-11 | 99.80 | 101.50 | 99.80 | 101.00 | 269,406 |
| 2020-11-10 | 100.00 | 101.50 | 100.00 | 100.00 | 411,973 |
| 2020-11-09 | 98.80 | 100.00 | 98.80 | 100.00 | 1,112,250 |
| 2020-11-06 | 98.00 | 99.40 | 98.00 | 98.60 | 189,318 |
| 2020-11-05 | 99.20 | 99.40 | 99.00 | 99.40 | 98,224 |
| 2020-11-04 | 97.80 | 99.20 | 97.80 | 98.60 | 154,763 |
| 2020-11-03 | 97.20 | 97.60 | 96.80 | 97.00 | 876,856 |
| 2020-11-02 | 97.60 | 97.60 | 96.00 | 96.00 | 401,561 |
| 2020-10-30 | 98.80 | 98.80 | 98.00 | 98.00 | 1,084,887 |
| 2020-10-29 | 101.50 | 101.50 | 99.00 | 99.00 | 789,397 |
| 2020-10-28 | 102.00 | 102.50 | 101.50 | 102.00 | 951,404 |
| 2020-10-27 | 103.00 | 104.00 | 101.50 | 102.00 | 1,278,078 |
| 2020-10-26 | 103.00 | 103.00 | 102.00 | 102.00 | 182,058 |
| 2020-10-23 | 102.00 | 102.00 | 102.00 | 102.50 | 353,051 |
| 2020-10-22 | 102.00 | 102.50 | 102.00 | 102.50 | 288,935 |
| 2020-10-21 | 101.00 | 102.00 | 101.00 | 101.50 | 258,877 |
| 2020-10-20 | 102.50 | 103.00 | 101.00 | 101.50 | 266,033 |
| 2020-10-16 | 103.00 | 104.00 | 103.00 | 104.00 | 493,228 |
| 2020-10-15 | 104.50 | 104.50 | 103.00 | 103.00 | 448,134 |
| 2020-10-14 | 105.00 | 105.50 | 104.50 | 105.00 | 358,066 |
| 2020-10-13 | 106.00 | 106.00 | 104.50 | 104.50 | 496,936 |
| 2020-10-12 | 106.00 | 106.00 | 104.00 | 105.50 | 448,521 |
| 2020-10-09 | 105.50 | 106.00 | 105.50 | 106.00 | 290,165 |
| 2020-10-08 | 106.00 | 106.00 | 105.50 | 106.00 | 768,676 |
| 2020-10-07 | 105.50 | 106.00 | 105.00 | 106.00 | 155,578 |
| 2020-10-06 | 105.50 | 105.50 | 105.50 | 105.50 | 145,357 |
| 2020-10-05 | 104.00 | 105.50 | 104.00 | 105.50 | 190,713 |
| 2020-10-02 | 105.00 | 105.50 | 104.00 | 105.00 | 269,071 |
| 2020-10-01 | 105.00 | 105.50 | 105.00 | 105.50 | 205,281 |
| 2020-09-30 | 104.50 | 105.50 | 104.00 | 105.50 | 274,193 |
| 2020-09-29 | 105.00 | 105.50 | 104.50 | 104.50 | 430,567 |
| 2020-09-28 | 103.50 | 106.00 | 103.50 | 104.50 | 283,670 |
| 2020-09-25 | 104.00 | 104.00 | 103.50 | 104.00 | 218,150 |
| 2020-09-24 | 106.50 | 106.50 | 104.00 | 104.00 | 565,624 |
| 2020-09-23 | 106.50 | 107.50 | 106.50 | 106.50 | 211,318 |
| 2020-09-22 | 107.00 | 107.00 | 106.00 | 106.00 | 157,295 |
| 2020-09-21 | 107.00 | 107.50 | 106.00 | 106.00 | 143,009 |
| 2020-09-18 | 107.00 | 107.50 | 106.50 | 107.00 | 283,800 |
| 2020-09-17 | 107.00 | 107.00 | 107.00 | 107.00 | 363,740 |
| 2020-09-16 | 107.50 | 107.50 | 106.50 | 107.00 | 219,089 |
| 2020-09-15 | 107.00 | 109.00 | 106.50 | 107.00 | 254,598 |
| 2020-09-14 | 108.50 | 108.50 | 106.50 | 106.50 | 282,966 |
| 2020-09-11 | 109.00 | 109.00 | 108.50 | 108.50 | 415,850 |
| 2020-09-10 | 109.50 | 110.50 | 109.50 | 110.25 | 139,641 |
| 2020-09-09 | 109.50 | 110.50 | 109.50 | 110.25 | 148,449 |
| 2020-09-08 | 109.50 | 110.50 | 109.50 | 110.00 | 180,982 |
| 2020-09-07 | 109.50 | 110.50 | 109.50 | 110.00 | 183,804 |
| 2020-09-04 | 110.50 | 110.50 | 110.00 | 110.00 | 143,801 |
| 2020-09-03 | 110.00 | 110.50 | 109.50 | 110.25 | 404,798 |
| 2020-09-02 | 110.00 | 110.50 | 109.50 | 110.00 | 107,457 |
| 2020-09-01 | 109.50 | 110.50 | 109.50 | 110.25 | 319,600 |
| 2020-08-28 | 109.00 | 110.00 | 109.00 | 109.75 | 551,132 |
| 2020-08-27 | 109.50 | 110.00 | 109.00 | 109.50 | 192,378 |
| 2020-08-26 | 109.50 | 110.50 | 109.50 | 109.75 | 818,327 |
| 2020-08-25 | 110.00 | 111.00 | 110.00 | 110.50 | 187,709 |
| 2020-08-24 | 110.00 | 111.00 | 109.50 | 110.00 | 170,526 |
| 2020-08-21 | 109.00 | 109.50 | 108.50 | 109.50 | 195,047 |
| 2020-08-20 | 109.00 | 109.50 | 108.50 | 109.00 | 150,220 |
| 2020-08-19 | 109.00 | 109.00 | 108.00 | 108.75 | 147,845 |
| 2020-08-18 | 110.00 | 110.00 | 108.00 | 108.50 | 169,771 |
| 2020-08-17 | 109.00 | 110.00 | 108.50 | 109.00 | 196,522 |
| 2020-08-14 | 109.00 | 109.00 | 108.50 | 108.75 | 726,610 |
| 2020-08-13 | 110.00 | 110.00 | 108.50 | 109.50 | 138,051 |
| 2020-08-12 | 110.00 | 110.00 | 110.00 | 110.50 | 305,232 |
| 2020-08-11 | 110.00 | 111.00 | 110.00 | 110.50 | 67,515 |
| 2020-08-10 | 110.50 | 111.00 | 110.00 | 110.25 | 72,591 |
| 2020-08-07 | 110.00 | 110.50 | 109.50 | 110.50 | 60,137 |
| 2020-08-06 | 109.50 | 109.50 | 109.00 | 109.50 | 140,100 |
| 2020-08-05 | 109.50 | 110.50 | 109.50 | 110.50 | 143,998 |
| 2020-08-04 | 109.50 | 110.50 | 109.50 | 110.25 | 289,236 |
| 2020-08-03 | 109.50 | 109.50 | 109.00 | 109.50 | 81,319 |
| 2020-07-31 | 109.50 | 110.50 | 109.00 | 109.75 | 183,527 |
| 2020-07-30 | 109.50 | 110.00 | 109.50 | 110.50 | 183,974 |
| 2020-07-29 | 110.00 | 111.00 | 110.00 | 110.50 | 175,410 |
| 2020-07-28 | 110.00 | 111.00 | 109.00 | 109.75 | 426,819 |
| 2020-07-27 | 110.00 | 111.00 | 110.00 | 110.75 | 314,068 |
| 2020-07-24 | 110.00 | 110.50 | 110.00 | 110.50 | 75,842 |
| 2020-07-23 | 109.50 | 111.00 | 109.50 | 110.75 | 218,672 |
| 2020-07-22 | 110.00 | 111.00 | 110.00 | 110.50 | 147,653 |
| 2020-07-21 | 110.00 | 110.50 | 109.50 | 110.25 | 217,534 |
| 2020-07-20 | 109.50 | 110.00 | 109.50 | 109.75 | 102,249 |
| 2020-07-17 | 110.00 | 110.00 | 109.50 | 109.75 | 116,945 |
| 2020-07-16 | 110.50 | 110.50 | 109.50 | 109.75 | 126,252 |
| 2020-07-15 | 109.50 | 110.50 | 108.00 | 109.75 | 340,575 |
| 2020-07-14 | 109.50 | 110.00 | 109.50 | 109.75 | 199,333 |
| 2020-07-13 | 109.50 | 110.50 | 109.50 | 110.00 | 368,542 |
| 2020-07-10 | 109.50 | 110.00 | 109.50 | 109.75 | 145,173 |
| 2020-07-09 | 110.00 | 110.00 | 109.50 | 109.75 | 218,161 |
| 2020-07-08 | 110.00 | 110.50 | 109.50 | 109.75 | 270,712 |
| 2020-07-07 | 109.50 | 110.00 | 109.50 | 109.75 | 173,085 |
| 2020-07-06 | 109.50 | 110.00 | 109.50 | 109.75 | 232,812 |
| 2020-07-03 | 110.00 | 110.00 | 109.50 | 109.75 | 179,300 |
| 2020-07-02 | 110.00 | 110.00 | 109.50 | 109.75 | 291,377 |
| 2020-07-01 | 109.50 | 109.50 | 109.00 | 109.25 | 159,855 |
| 2020-06-30 | 110.00 | 110.00 | 108.50 | 109.25 | 113,450 |
| 2020-06-29 | 109.00 | 110.00 | 109.00 | 109.00 | 253,370 |
| 2020-06-26 | 109.00 | 109.50 | 108.00 | 108.00 | 221,483 |
| 2020-06-25 | 109.50 | 109.50 | 108.00 | 108.50 | 659,094 |
| 2020-06-24 | 109.00 | 109.50 | 108.00 | 109.50 | 296,494 |
| 2020-06-23 | 109.50 | 110.00 | 109.00 | 109.50 | 197,000 |
| 2020-06-22 | 109.50 | 110.00 | 108.50 | 109.00 | 422,921 |
| 2020-06-19 | 108.50 | 109.50 | 108.50 | 109.00 | 873,941 |
| 2020-06-18 | 109.00 | 109.50 | 108.50 | 109.25 | 482,710 |
| 2020-06-17 | 109.00 | 109.50 | 109.00 | 109.00 | 445,061 |
| 2020-06-16 | 109.00 | 109.50 | 108.50 | 109.00 | 259,586 |
| 2020-06-15 | 108.50 | 109.50 | 107.50 | 108.50 | 334,912 |
| 2020-06-12 | 106.50 | 108.50 | 106.50 | 108.00 | 462,593 |
| 2020-06-11 | 107.00 | 107.00 | 106.00 | 106.75 | 646,700 |
| 2020-06-10 | 107.00 | 108.00 | 107.00 | 107.50 | 1,013,643 |
| 2020-06-09 | 108.00 | 108.50 | 107.00 | 107.50 | 700,977 |
| 2020-06-08 | 108.00 | 109.50 | 108.00 | 109.00 | 231,573 |
| 2020-06-05 | 112.00 | 112.00 | 109.00 | 110.00 | 489,422 |
| 2020-06-04 | 111.50 | 112.50 | 111.50 | 111.75 | 250,842 |
| 2020-06-03 | 110.00 | 112.50 | 110.00 | 111.25 | 255,460 |
| 2020-06-02 | 112.00 | 112.50 | 111.50 | 111.25 | 718,630 |
| 2020-06-01 | 110.50 | 112.50 | 110.50 | 111.75 | 477,238 |
| 2020-05-29 | 108.00 | 109.50 | 108.00 | 108.75 | 547,057 |
| 2020-05-28 | 108.00 | 110.00 | 107.50 | 108.75 | 409,442 |
| 2020-05-27 | 108.00 | 111.00 | 108.00 | 107.50 | 798,653 |
| 2020-05-26 | 106.00 | 108.00 | 106.00 | 107.50 | 528,346 |
| 2020-05-22 | 105.00 | 106.00 | 104.00 | 105.00 | 222,458 |
| 2020-05-21 | 105.00 | 105.50 | 104.50 | 105.00 | 226,979 |
| 2020-05-20 | 104.00 | 105.00 | 103.50 | 104.75 | 484,775 |
| 2020-05-19 | 104.00 | 104.00 | 103.00 | 103.75 | 370,870 |
| 2020-05-18 | 101.50 | 104.00 | 100.00 | 102.50 | 390,249 |
| 2020-05-15 | 102.50 | 102.50 | 101.50 | 101.75 | 252,989 |
| 2020-05-14 | 103.00 | 103.00 | 99.00 | 101.00 | 330,190 |
| 2020-05-13 | 103.00 | 103.00 | 100.00 | 101.00 | 532,429 |
| 2020-05-12 | 101.00 | 103.00 | 100.50 | 101.50 | 798,716 |
| 2020-05-11 | 98.40 | 101.50 | 98.40 | 101.00 | 226,688 |
| 2020-05-07 | 101.50 | 101.50 | 98.20 | 100.10 | 165,625 |
| 2020-05-06 | 100.00 | 102.00 | 99.60 | 100.75 | 533,877 |
| 2020-05-05 | 95.80 | 100.00 | 95.60 | 99.30 | 883,497 |
| 2020-05-04 | 94.40 | 98.40 | 94.40 | 97.80 | 234,600 |
| 2020-05-01 | 97.00 | 99.00 | 97.00 | 97.60 | 299,651 |
| 2020-04-30 | 98.60 | 98.60 | 97.80 | 98.20 | 243,425 |
| 2020-04-29 | 94.00 | 99.00 | 94.00 | 98.20 | 338,878 |
| 2020-04-28 | 94.00 | 96.00 | 94.00 | 93.30 | 1,032,538 |
| 2020-04-27 | 94.00 | 94.00 | 94.00 | 93.30 | 271,713 |
| 2020-04-24 | 94.00 | 94.00 | 92.40 | 93.20 | 536,318 |
| 2020-04-23 | 93.00 | 94.00 | 93.00 | 93.50 | 471,391 |
| 2020-04-22 | 94.00 | 94.00 | 93.00 | 93.50 | 193,298 |
| 2020-04-21 | 93.60 | 94.00 | 93.00 | 93.50 | 543,850 |
| 2020-04-20 | 93.80 | 94.00 | 92.00 | 93.00 | 209,230 |
| 2020-04-17 | 91.00 | 94.00 | 90.20 | 93.10 | 539,576 |
| 2020-04-16 | 94.00 | 94.80 | 91.80 | 93.00 | 574,580 |
| 2020-04-15 | 93.60 | 94.00 | 91.00 | 92.10 | 6,629,038 |
| 2020-04-14 | 88.00 | 90.80 | 87.40 | 90.00 | 368,832 |
| 2020-04-09 | 90.80 | 91.80 | 88.20 | 90.00 | 469,463 |
| 2020-04-08 | 89.00 | 91.80 | 88.60 | 90.20 | 502,892 |
| 2020-04-07 | 88.00 | 90.00 | 87.00 | 86.00 | 964,364 |
| 2020-04-06 | 77.00 | 86.60 | 77.00 | 80.50 | 636,772 |
| 2020-04-03 | 87.00 | 87.00 | 86.00 | 87.00 | 47,590 |
| 2020-04-03 | 87.00 | 87.00 | 76.40 | 80.50 | 635,728 |
| 2020-04-02 | 87.20 | 88.60 | 87.00 | 87.00 | 341,866 |
| 2020-04-02 | 87.20 | 88.60 | 87.00 | 87.40 | 96,696 |
| 2020-04-01 | 89.00 | 89.00 | 87.00 | 88.00 | 573,389 |
| 2020-04-01 | 89.00 | 89.00 | 87.00 | 89.00 | 554,658 |
| 2020-03-31 | 89.00 | 89.20 | 87.00 | 87.90 | 677,678 |
| 2020-03-30 | 89.00 | 89.00 | 87.40 | 89.50 | 198,173 |
| 2020-03-27 | 91.00 | 92.80 | 88.00 | 88.00 | 255,168 |
| 2020-03-26 | 88.20 | 93.80 | 88.00 | 90.90 | 161,539 |
| 2020-03-25 | 89.20 | 95.40 | 89.20 | 87.40 | 357,748 |
| 2020-03-24 | 75.60 | 85.00 | 75.40 | 77.30 | 340,487 |
| 2020-03-23 | 80.00 | 80.00 | 80.00 | 83.50 | 70,606 |
| 2020-03-20 | 75.00 | 85.00 | 75.00 | 73.50 | 238,468 |
| 2020-03-19 | 73.60 | 73.60 | 72.40 | 74.50 | 435,404 |
| 2020-03-18 | 77.00 | 78.00 | 76.00 | 78.30 | 290,993 |
| 2020-03-17 | 89.00 | 89.80 | 79.40 | 89.30 | 647,302 |
| 2020-03-16 | 96.00 | 96.00 | 91.80 | 96.80 | 499,203 |
| 2020-03-13 | 96.80 | 97.60 | 96.80 | 95.30 | 284,252 |
| 2020-03-12 | 101.00 | 101.00 | 97.60 | 102.00 | 414,621 |
| 2020-03-11 | 102.50 | 102.50 | 102.50 | 103.00 | 128,980 |
| 2020-03-10 | 102.50 | 103.50 | 102.50 | 103.00 | 235,963 |
| 2020-03-09 | 102.50 | 103.00 | 102.50 | 103.00 | 152,497 |
| 2020-03-06 | 103.50 | 103.50 | 102.50 | 103.00 | 465,144 |
| 2020-03-05 | 104.00 | 104.00 | 102.50 | 102.75 | 252,651 |
| 2020-03-04 | 102.00 | 103.50 | 102.00 | 102.75 | 497,585 |
| 2020-03-03 | 101.50 | 103.50 | 101.50 | 102.25 | 426,525 |
| 2020-03-02 | 102.00 | 103.00 | 101.50 | 101.75 | 384,184 |
| 2020-02-28 | 102.50 | 102.50 | 99.00 | 103.25 | 1,125,503 |
| 2020-02-27 | 103.50 | 104.00 | 103.00 | 103.75 | 328,548 |
| 2020-02-26 | 104.00 | 104.00 | 103.00 | 104.25 | 605,312 |
| 2020-02-25 | 104.50 | 104.50 | 104.50 | 104.25 | 438,493 |
| 2020-02-24 | 104.00 | 105.00 | 104.00 | 104.50 | 226,783 |
| 2020-02-21 | 104.00 | 105.00 | 104.00 | 104.50 | 100,113 |
| 2020-02-20 | 104.00 | 105.00 | 104.00 | 104.50 | 488,024 |
| 2020-02-19 | 104.50 | 105.00 | 104.00 | 104.50 | 688,583 |
| 2020-02-18 | 104.00 | 104.50 | 104.00 | 104.50 | 1,277,707 |
| 2020-02-17 | 104.00 | 105.00 | 104.00 | 104.50 | 245,053 |
| 2020-02-14 | 105.00 | 105.00 | 104.50 | 104.75 | 360,817 |
| 2020-02-13 | 105.00 | 105.00 | 104.50 | 104.50 | 389,120 |
| 2020-02-12 | 104.00 | 105.00 | 104.00 | 104.50 | 1,041,681 |
| 2020-02-11 | 104.00 | 104.50 | 103.50 | 104.25 | 873,124 |
| 2020-02-10 | 104.00 | 104.50 | 103.50 | 104.00 | 420,609 |
| 2020-02-07 | 104.50 | 104.50 | 103.50 | 104.00 | 264,785 |
| 2020-02-06 | 104.50 | 105.00 | 103.50 | 104.00 | 381,270 |
| 2020-02-05 | 104.25 | 104.25 | 104.25 | 104.25 | 1,282,230 |
| 2020-02-04 | 104.00 | 104.50 | 104.00 | 104.25 | 350,563 |
| 2020-02-03 | 104.00 | 104.50 | 103.50 | 104.00 | 250,387 |
| 2020-01-31 | 103.00 | 103.00 | 103.00 | 103.50 | 1,733,122 |
| 2020-01-30 | 103.50 | 104.00 | 103.50 | 103.50 | 292,257 |
| 2020-01-29 | 104.00 | 104.50 | 103.50 | 104.00 | 622,461 |
| 2020-01-28 | 103.00 | 104.50 | 103.00 | 104.00 | 333,544 |
| 2020-01-27 | 104.00 | 104.00 | 103.00 | 103.50 | 273,411 |
| 2020-01-24 | 104.00 | 104.00 | 102.50 | 103.75 | 1,512,281 |
| 2020-01-23 | 102.50 | 104.00 | 102.50 | 103.25 | 256,555 |
| 2020-01-22 | 104.00 | 104.00 | 104.00 | 103.50 | 939,493 |
| 2020-01-21 | 102.50 | 103.00 | 102.50 | 103.50 | 329,999 |
| 2020-01-20 | 102.50 | 103.00 | 102.50 | 103.50 | 330,215 |
| 2020-01-17 | 103.50 | 103.50 | 103.00 | 103.00 | 452,066 |
| 2020-01-16 | 103.50 | 103.50 | 103.50 | 103.00 | 666,150 |
| 2020-01-15 | 103.00 | 103.50 | 103.00 | 103.00 | 748,496 |
| 2020-01-14 | 102.00 | 103.50 | 102.00 | 102.75 | 962,640 |
| 2020-01-13 | 103.50 | 103.50 | 102.50 | 103.00 | 363,733 |
| 2020-01-10 | 103.50 | 103.50 | 102.50 | 103.00 | 579,630 |
| 2020-01-09 | 103.50 | 103.50 | 103.00 | 102.75 | 1,478,453 |
| 2020-01-08 | 102.50 | 102.50 | 102.50 | 102.75 | 514,410 |
| 2020-01-07 | 102.50 | 103.50 | 102.50 | 103.00 | 557,730 |
| 2020-01-06 | 102.00 | 103.00 | 102.00 | 102.50 | 919,538 |
| 2020-01-03 | 102.50 | 103.00 | 102.50 | 102.50 | 516,927 |
| 2020-01-02 | 103.50 | 103.50 | 102.50 | 103.00 | 423,821 |
| 2019-12-31 | 102.50 | 103.50 | 102.50 | 103.00 | 176,562 |
| 2019-12-30 | 103.00 | 103.00 | 102.50 | 102.75 | 146,386 |
| 2019-12-27 | 102.00 | 103.00 | 102.00 | 102.50 | 324,589 |
| 2019-12-24 | 103.00 | 103.00 | 103.00 | 102.75 | 217,867 |
| 2019-12-23 | 103.00 | 103.00 | 103.00 | 102.50 | 491,635 |
| 2019-12-20 | 103.00 | 103.00 | 102.50 | 102.75 | 453,068 |
| 2019-12-19 | 104.00 | 104.00 | 103.50 | 103.00 | 2,472,373 |
| 2019-12-18 | 103.50 | 104.00 | 103.00 | 103.50 | 420,931 |
| 2019-12-17 | 103.00 | 103.50 | 102.50 | 103.25 | 1,310,636 |
| 2019-12-16 | 102.00 | 103.00 | 102.00 | 102.50 | 1,063,502 |
| 2019-12-13 | 103.00 | 103.50 | 102.50 | 102.75 | 1,181,359 |
| 2019-12-12 | 102.00 | 103.50 | 102.00 | 102.75 | 629,831 |
| 2019-12-11 | 103.50 | 103.50 | 103.00 | 103.25 | 380,126 |
| 2019-12-10 | 104.00 | 104.50 | 103.50 | 104.00 | 310,372 |
| 2019-12-09 | 105.00 | 105.50 | 104.00 | 104.25 | 1,817,913 |
| 2019-12-06 | 105.50 | 105.50 | 105.50 | 105.25 | 102,350 |
| 2019-12-05 | 105.50 | 105.50 | 105.50 | 105.25 | 947,722 |
| 2019-12-04 | 105.00 | 105.50 | 105.00 | 105.25 | 621,994 |
| 2019-12-03 | 105.00 | 105.50 | 105.00 | 105.25 | 261,383 |
| 2019-12-02 | 105.50 | 105.50 | 105.00 | 105.25 | 265,268 |
| 2019-11-29 | 105.50 | 105.50 | 105.00 | 105.25 | 322,806 |
| 2019-11-28 | 105.50 | 105.50 | 105.50 | 105.25 | 232,878 |
| 2019-11-27 | 105.50 | 105.50 | 105.00 | 105.25 | 934,719 |
| 2019-11-26 | 105.50 | 105.50 | 105.50 | 105.25 | 287,887 |
| 2019-11-25 | 105.50 | 106.00 | 105.00 | 105.25 | 300,152 |
| 2019-11-22 | 105.00 | 105.50 | 105.00 | 105.25 | 1,443,407 |
| 2019-11-21 | 105.50 | 105.50 | 105.50 | 105.25 | 255,370 |
| 2019-11-20 | 105.50 | 105.50 | 105.00 | 105.25 | 298,544 |
| 2019-11-19 | 105.50 | 106.00 | 105.00 | 105.50 | 407,357 |
| 2019-11-18 | 106.00 | 106.00 | 105.50 | 105.50 | 1,015,758 |
| 2019-11-15 | 106.00 | 106.00 | 105.50 | 105.25 | 1,137,668 |
| 2019-11-14 | 105.50 | 106.00 | 105.00 | 105.25 | 339,519 |
| 2019-11-13 | 105.50 | 105.50 | 105.00 | 105.25 | 578,002 |
| 2019-11-12 | 105.50 | 105.50 | 105.50 | 105.25 | 913,666 |
| 2019-11-11 | 106.00 | 106.00 | 106.00 | 105.50 | 2,581,225 |
| 2019-11-08 | 105.00 | 106.00 | 105.00 | 105.75 | 528,965 |
| 2019-11-07 | 105.50 | 106.00 | 105.50 | 105.25 | 497,315 |
| 2019-11-06 | 105.50 | 105.50 | 105.50 | 105.25 | 837,722 |
| 2019-11-05 | 105.40 | 106.00 | 104.80 | 105.20 | 553,661 |
| 2019-11-04 | 105.40 | 107.00 | 105.00 | 105.20 | 368,351 |
| 2019-11-01 | 105.40 | 105.40 | 104.80 | 105.00 | 133,590 |
| 2019-10-31 | 105.40 | 105.40 | 105.40 | 105.20 | 134,779 |
| 2019-10-30 | 105.20 | 105.40 | 105.00 | 105.20 | 286,815 |
| 2019-10-29 | 105.20 | 105.20 | 105.20 | 105.90 | 452,316 |
| 2019-10-28 | 105.40 | 106.60 | 105.20 | 105.90 | 1,385,265 |
| 2019-10-25 | 106.20 | 106.20 | 105.00 | 106.20 | 1,066,984 |
| 2019-10-24 | 107.00 | 107.80 | 106.40 | 106.70 | 1,175,624 |
| 2019-10-23 | 108.00 | 108.60 | 107.00 | 107.40 | 858,965 |
| 2019-10-22 | 108.60 | 108.80 | 108.60 | 108.50 | 2,726,099 |
| 2019-10-21 | 109.00 | 109.00 | 108.00 | 108.60 | 423,756 |
| 2019-10-18 | 108.00 | 108.40 | 108.00 | 108.20 | 1,687,117 |
| 2019-10-17 | 107.00 | 108.20 | 107.00 | 108.40 | 4,015,518 |
| 2019-10-16 | 106.80 | 106.80 | 106.80 | 106.70 | 927,705 |
| 2019-10-15 | 105.80 | 106.00 | 105.80 | 105.50 | 1,224,407 |
| 2019-10-14 | 105.40 | 105.40 | 105.20 | 105.50 | 2,809,201 |
| 2019-10-11 | 105.60 | 105.60 | 105.00 | 105.20 | 518,969 |
| 2019-10-10 | 105.20 | 105.60 | 105.00 | 105.70 | 875,222 |
| 2019-10-09 | 105.60 | 106.00 | 105.40 | 105.70 | 1,345,094 |
| 2019-10-08 | 104.60 | 105.20 | 104.60 | 105.00 | 929,866 |
| 2019-10-07 | 103.20 | 104.60 | 103.20 | 104.10 | 1,765,951 |
| 2019-10-04 | 103.80 | 103.80 | 103.20 | 103.60 | 371,325 |
| 2019-10-03 | 103.00 | 103.40 | 103.00 | 103.20 | 282,742 |
| 2019-10-02 | 103.00 | 103.20 | 102.80 | 103.00 | 1,028,809 |
| 2019-10-01 | 103.00 | 103.20 | 103.00 | 103.20 | 2,578,596 |
| 2019-09-30 | 102.50 | 102.51 | 102.50 | 102.51 | 509,055 |
| 2019-09-27 | 102.00 | 102.66 | 102.00 | 102.50 | 733,031 |
| 2019-09-26 | 102.00 | 102.50 | 102.00 | 101.75 | 571,725 |
| 2019-09-25 | 102.10 | 102.10 | 100.12 | 101.51 | 479,179 |
| 2019-09-24 | 102.00 | 102.50 | 100.02 | 100.80 | 2,743,470 |