Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-02-28 | 281.00 | 281.00 | 278.00 | 279.00 | 173,021 |
| 2024-02-27 | 284.00 | 285.00 | 281.00 | 281.00 | 112,296 |
| 2024-02-26 | 282.00 | 284.00 | 282.00 | 283.00 | 198,951 |
| 2024-02-23 | 284.00 | 286.00 | 283.00 | 285.00 | 192,711 |
| 2024-02-22 | 282.00 | 283.00 | 282.00 | 282.00 | 148,936 |
| 2024-02-21 | 281.00 | 281.00 | 280.00 | 280.00 | 27,838 |
| 2024-02-20 | 284.00 | 284.00 | 282.00 | 282.00 | 85,506 |
| 2024-02-19 | 282.00 | 284.50 | 282.00 | 284.50 | 52,053 |
| 2024-02-16 | 285.00 | 285.00 | 282.00 | 282.00 | 314,664 |
| 2024-02-15 | 284.00 | 286.00 | 283.00 | 284.00 | 132,901 |
| 2024-02-14 | 285.00 | 285.00 | 283.00 | 283.00 | 146,909 |
| 2024-02-13 | 286.00 | 286.00 | 285.00 | 285.00 | 57,469 |
| 2024-02-12 | 284.00 | 286.00 | 284.00 | 286.00 | 104,377 |
| 2024-02-09 | 286.00 | 287.00 | 285.00 | 285.00 | 64,808 |
| 2024-02-08 | 290.00 | 290.00 | 277.00 | 285.00 | 122,299 |
| 2024-02-07 | 287.00 | 287.00 | 285.00 | 285.00 | 114,310 |
| 2024-02-06 | 287.00 | 288.00 | 285.00 | 285.00 | 410,380 |
| 2024-02-05 | 287.00 | 287.00 | 285.00 | 285.00 | 111,689 |
| 2024-02-02 | 287.00 | 287.00 | 287.00 | 287.00 | 185,185 |
| 2024-02-01 | 288.00 | 288.00 | 285.00 | 285.00 | 55,353 |
| 2024-01-31 | 289.00 | 290.00 | 289.00 | 290.00 | 143,936 |
| 2024-01-30 | 291.00 | 291.00 | 290.00 | 290.00 | 539,964 |
| 2024-01-29 | 291.00 | 291.00 | 288.00 | 288.00 | 101,892 |
| 2024-01-26 | 287.00 | 290.00 | 287.00 | 290.50 | 82,435 |
| 2024-01-25 | 286.00 | 287.00 | 286.00 | 286.00 | 138,562 |
| 2024-01-24 | 285.00 | 285.00 | 285.00 | 287.50 | 194,966 |
| 2024-01-23 | 284.00 | 288.00 | 284.00 | 284.00 | 349,507 |
| 2024-01-22 | 285.00 | 285.50 | 283.00 | 283.00 | 174,183 |
| 2024-01-19 | 283.00 | 283.00 | 283.00 | 283.00 | 269,337 |
| 2024-01-18 | 284.00 | 284.00 | 284.00 | 284.00 | 62,895 |
| 2024-01-17 | 286.00 | 286.00 | 286.00 | 286.00 | 55,397 |
| 2024-01-16 | 286.00 | 286.00 | 286.00 | 286.00 | 26,970 |
| 2024-01-15 | 289.00 | 290.00 | 287.00 | 287.00 | 153,501 |
| 2024-01-12 | 288.00 | 290.00 | 288.00 | 288.00 | 126,775 |
| 2024-01-11 | 292.00 | 292.00 | 290.00 | 289.00 | 106,791 |
| 2024-01-10 | 290.00 | 290.00 | 290.00 | 290.00 | 181,347 |
| 2024-01-09 | 291.00 | 291.00 | 290.00 | 290.00 | 90,547 |
| 2024-01-08 | 289.00 | 290.00 | 289.00 | 290.00 | 50,938 |
| 2024-01-05 | 289.00 | 290.00 | 289.00 | 289.00 | 230,739 |
| 2024-01-04 | 293.00 | 293.00 | 291.00 | 291.00 | 123,095 |
| 2024-01-03 | 293.00 | 295.00 | 290.00 | 290.00 | 99,532 |
| 2024-01-02 | 295.00 | 297.00 | 293.00 | 293.00 | 90,844 |
| 2024-01-01 | 294.00 | 294.00 | 294.00 | 294.00 | 0 |
| 2023-12-29 | 292.00 | 294.00 | 290.00 | 294.00 | 150,330 |
| 2023-12-28 | 288.00 | 290.00 | 288.00 | 290.00 | 46,353 |
| 2023-12-27 | 285.00 | 290.00 | 283.00 | 290.00 | 86,409 |
| 2023-12-26 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2023-12-25 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2023-12-22 | 285.00 | 285.00 | 285.00 | 285.00 | 86,979 |
| 2023-12-21 | 283.00 | 286.00 | 282.00 | 286.00 | 77,731 |
| 2023-12-20 | 283.00 | 286.00 | 283.00 | 286.00 | 254,264 |
| 2023-12-19 | 283.00 | 283.00 | 281.00 | 281.00 | 85,791 |
| 2023-12-18 | 278.00 | 284.00 | 278.00 | 284.00 | 172,626 |
| 2023-12-15 | 282.00 | 284.00 | 278.00 | 279.00 | 170,537 |
| 2023-12-14 | 280.00 | 281.00 | 279.00 | 280.00 | 178,518 |
| 2023-12-13 | 275.00 | 275.00 | 272.00 | 272.00 | 88,117 |
| 2023-12-12 | 273.00 | 273.00 | 272.00 | 272.50 | 145,212 |
| 2023-12-11 | 276.00 | 277.00 | 271.00 | 272.00 | 287,740 |
| 2023-12-08 | 269.00 | 277.00 | 267.00 | 270.50 | 178,061 |
| 2023-12-07 | 268.00 | 268.00 | 268.00 | 267.50 | 107,905 |
| 2023-12-06 | 268.00 | 268.00 | 268.00 | 267.50 | 196,488 |
| 2023-12-05 | 265.00 | 267.00 | 265.00 | 266.50 | 354,695 |
| 2023-12-04 | 263.00 | 265.00 | 262.00 | 261.50 | 157,735 |
| 2023-12-01 | 263.00 | 263.00 | 262.00 | 264.00 | 53,080 |
| 2023-11-30 | 263.00 | 263.00 | 261.00 | 262.00 | 122,177 |
| 2023-11-29 | 263.00 | 265.00 | 263.00 | 265.00 | 58,482 |
| 2023-11-28 | 262.00 | 262.00 | 261.00 | 262.00 | 41,464 |
| 2023-11-27 | 263.00 | 263.00 | 263.00 | 263.00 | 56,381 |
| 2023-11-24 | 264.00 | 264.00 | 264.00 | 264.00 | 71,794 |
| 2023-11-23 | 263.00 | 263.00 | 258.00 | 263.50 | 46,945 |
| 2023-11-22 | 262.00 | 262.00 | 261.00 | 261.00 | 65,866 |
| 2023-11-21 | 265.00 | 265.00 | 260.00 | 264.00 | 175,900 |
| 2023-11-20 | 262.00 | 264.00 | 262.00 | 264.00 | 63,403 |
| 2023-11-17 | 261.00 | 265.00 | 258.00 | 265.00 | 100,667 |
| 2023-11-16 | 260.00 | 260.00 | 256.00 | 259.00 | 65,025 |
| 2023-11-15 | 261.00 | 263.00 | 260.00 | 260.50 | 96,859 |
| 2023-11-14 | 250.00 | 256.00 | 249.00 | 256.00 | 158,414 |
| 2023-11-13 | 252.00 | 252.00 | 252.00 | 252.00 | 57,488 |
| 2023-11-10 | 246.00 | 250.00 | 245.00 | 249.00 | 147,583 |
| 2023-11-09 | 249.00 | 250.00 | 248.00 | 249.00 | 55,507 |
| 2023-11-08 | 248.00 | 248.00 | 248.00 | 248.50 | 63,790 |
| 2023-11-07 | 249.00 | 249.00 | 249.00 | 248.50 | 24,172 |
| 2023-11-06 | 249.00 | 249.00 | 249.00 | 249.00 | 30,081 |
| 2023-11-03 | 249.00 | 250.00 | 248.00 | 249.00 | 215,201 |
| 2023-11-02 | 242.00 | 246.00 | 242.00 | 246.00 | 137,747 |
| 2023-11-01 | 236.00 | 239.00 | 236.00 | 239.00 | 68,403 |
| 2023-10-31 | 237.00 | 241.00 | 235.00 | 236.00 | 102,320 |
| 2023-10-30 | 235.00 | 236.00 | 235.00 | 230.00 | 83,320 |
| 2023-10-27 | 230.00 | 230.00 | 229.00 | 230.00 | 63,581 |
| 2023-10-26 | 232.00 | 232.00 | 230.00 | 230.00 | 56,917 |
| 2023-10-25 | 239.00 | 239.00 | 237.00 | 238.00 | 95,233 |
| 2023-10-24 | 239.00 | 240.00 | 239.00 | 239.00 | 57,969 |
| 2023-10-23 | 242.00 | 242.00 | 238.00 | 240.00 | 134,340 |
| 2023-10-20 | 244.00 | 244.00 | 239.00 | 240.00 | 135,445 |
| 2023-10-19 | 245.00 | 246.00 | 245.00 | 246.00 | 63,154 |
| 2023-10-18 | 247.00 | 247.00 | 245.00 | 245.00 | 148,804 |
| 2023-10-17 | 245.00 | 248.00 | 245.00 | 247.00 | 217,737 |
| 2023-10-16 | 249.00 | 249.00 | 246.00 | 247.00 | 128,139 |
| 2023-10-13 | 251.00 | 251.00 | 250.00 | 249.50 | 233,726 |
| 2023-10-12 | 253.00 | 253.00 | 252.00 | 251.50 | 246,927 |
| 2023-10-11 | 253.00 | 253.00 | 251.00 | 251.50 | 87,902 |
| 2023-10-10 | 252.00 | 252.00 | 251.00 | 251.00 | 44,100 |
| 2023-10-09 | 252.00 | 252.00 | 251.00 | 251.00 | 122,744 |
| 2023-10-06 | 255.00 | 255.00 | 254.00 | 254.50 | 74,677 |
| 2023-10-05 | 255.00 | 255.00 | 254.00 | 254.00 | 76,843 |
| 2023-10-04 | 260.00 | 260.00 | 253.00 | 254.00 | 101,787 |
| 2023-10-03 | 260.00 | 261.00 | 257.00 | 257.00 | 97,906 |
| 2023-10-02 | 265.00 | 265.00 | 261.00 | 261.00 | 63,660 |
| 2023-09-29 | 267.00 | 267.00 | 265.00 | 265.50 | 48,984 |
| 2023-09-28 | 266.00 | 266.00 | 265.00 | 265.50 | 98,337 |
| 2023-09-27 | 265.00 | 265.00 | 265.00 | 265.00 | 80,320 |
| 2023-09-26 | 269.00 | 269.00 | 269.00 | 268.50 | 72,049 |
| 2023-09-25 | 269.00 | 270.00 | 267.00 | 270.00 | 78,751 |
| 2023-09-22 | 270.00 | 270.00 | 268.00 | 268.00 | 41,660 |
| 2023-09-21 | 265.00 | 268.00 | 265.00 | 268.00 | 63,967 |
| 2023-09-20 | 265.00 | 268.00 | 265.00 | 268.00 | 104,177 |
| 2023-09-19 | 263.00 | 264.00 | 263.00 | 264.00 | 33,558 |
| 2023-09-18 | 264.00 | 264.00 | 262.00 | 263.00 | 95,682 |
| 2023-09-15 | 266.00 | 266.00 | 265.00 | 265.00 | 60,999 |
| 2023-09-14 | 260.00 | 266.00 | 260.00 | 266.00 | 57,224 |
| 2023-09-13 | 263.00 | 263.00 | 260.00 | 260.00 | 28,769 |
| 2023-09-12 | 263.00 | 263.00 | 263.00 | 263.00 | 34,310 |
| 2023-09-11 | 265.00 | 265.00 | 264.00 | 264.00 | 55,952 |
| 2023-09-08 | 262.00 | 262.00 | 262.00 | 262.00 | 42,223 |
| 2023-09-07 | 261.00 | 263.00 | 261.00 | 263.00 | 30,060 |
| 2023-09-06 | 262.00 | 262.00 | 262.00 | 262.50 | 60,290 |
| 2023-09-05 | 263.00 | 263.00 | 262.00 | 263.00 | 45,686 |
| 2023-09-04 | 263.00 | 263.00 | 263.00 | 263.00 | 91,592 |
| 2023-09-01 | 261.00 | 261.00 | 261.00 | 261.00 | 28,495 |
| 2023-08-31 | 262.00 | 262.00 | 262.00 | 262.00 | 37,663 |
| 2023-08-30 | 265.00 | 265.00 | 264.00 | 264.00 | 38,462 |
| 2023-08-29 | 262.00 | 264.00 | 262.00 | 263.50 | 90,357 |
| 2023-08-28 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2023-08-25 | 261.50 | 261.50 | 260.00 | 260.00 | 59,249 |
| 2023-08-24 | 261.00 | 261.00 | 261.00 | 261.50 | 64,747 |
| 2023-08-23 | 260.50 | 262.00 | 260.50 | 262.00 | 57,725 |
| 2023-08-22 | 260.00 | 260.00 | 260.00 | 260.50 | 50,929 |
| 2023-08-21 | 261.00 | 261.00 | 259.00 | 259.00 | 40,153 |
| 2023-08-18 | 265.00 | 265.00 | 260.00 | 260.00 | 94,634 |
| 2023-08-17 | 267.00 | 268.00 | 266.00 | 266.50 | 71,743 |
| 2023-08-16 | 269.00 | 269.00 | 268.00 | 269.00 | 66,430 |
| 2023-08-15 | 271.50 | 271.50 | 271.00 | 271.00 | 49,979 |
| 2023-08-14 | 268.00 | 270.00 | 268.00 | 271.50 | 33,240 |
| 2023-08-11 | 270.00 | 270.00 | 269.00 | 271.50 | 97,076 |
| 2023-08-10 | 272.00 | 272.00 | 270.00 | 271.50 | 130,833 |
| 2023-08-09 | 272.00 | 272.00 | 271.50 | 271.50 | 77,085 |
| 2023-08-08 | 272.00 | 272.00 | 272.00 | 272.00 | 37,427 |
| 2023-08-07 | 273.00 | 273.00 | 273.00 | 271.50 | 46,401 |
| 2023-08-04 | 273.00 | 273.00 | 273.00 | 273.00 | 57,357 |
| 2023-08-03 | 271.00 | 273.00 | 271.00 | 273.00 | 78,321 |
| 2023-08-02 | 268.00 | 272.00 | 268.00 | 271.00 | 69,253 |
| 2023-08-01 | 275.00 | 275.00 | 271.00 | 275.00 | 77,190 |
| 2023-07-31 | 276.00 | 277.00 | 274.00 | 277.00 | 117,610 |
| 2023-07-28 | 275.00 | 275.00 | 274.00 | 274.50 | 136,962 |
| 2023-07-27 | 274.00 | 275.00 | 274.00 | 275.00 | 53,198 |
| 2023-07-26 | 272.00 | 272.00 | 272.00 | 271.50 | 75,008 |
| 2023-07-25 | 271.00 | 275.00 | 271.00 | 275.00 | 44,902 |
| 2023-07-24 | 271.00 | 271.00 | 271.00 | 271.00 | 17,291 |
| 2023-07-21 | 272.00 | 272.00 | 271.00 | 271.00 | 30,247 |
| 2023-07-20 | 272.00 | 275.00 | 270.00 | 272.00 | 62,152 |
| 2023-07-19 | 274.00 | 276.00 | 272.00 | 273.00 | 163,380 |
| 2023-07-18 | 270.00 | 270.00 | 267.00 | 267.00 | 135,975 |
| 2023-07-17 | 270.00 | 271.00 | 270.00 | 271.00 | 35,455 |
| 2023-07-14 | 272.00 | 273.00 | 272.00 | 273.00 | 30,348 |
| 2023-07-13 | 274.00 | 274.00 | 272.00 | 273.00 | 52,514 |
| 2023-07-12 | 273.00 | 274.00 | 273.00 | 274.00 | 28,813 |
| 2023-07-11 | 269.00 | 269.00 | 268.00 | 269.00 | 49,584 |
| 2023-07-10 | 270.00 | 270.00 | 270.00 | 270.00 | 27,647 |
| 2023-07-07 | 267.00 | 267.00 | 265.00 | 267.00 | 54,778 |
| 2023-07-06 | 271.00 | 271.00 | 266.00 | 269.00 | 319,117 |
| 2023-07-05 | 273.00 | 273.00 | 270.00 | 273.00 | 27,154 |
| 2023-07-04 | 272.00 | 276.00 | 272.00 | 276.00 | 45,683 |
| 2023-07-03 | 272.00 | 277.00 | 272.00 | 276.00 | 144,390 |
| 2023-06-30 | 272.00 | 272.00 | 270.00 | 270.00 | 33,321 |
| 2023-06-29 | 273.00 | 274.00 | 270.00 | 274.00 | 28,950 |
| 2023-06-28 | 269.00 | 275.00 | 269.00 | 275.00 | 96,004 |
| 2023-06-27 | 272.00 | 273.00 | 268.00 | 270.00 | 35,818 |
| 2023-06-26 | 272.00 | 272.00 | 267.00 | 270.00 | 70,904 |
| 2023-06-23 | 280.00 | 280.00 | 271.00 | 275.00 | 123,402 |
| 2023-06-22 | 280.00 | 280.00 | 280.00 | 280.50 | 45,424 |
| 2023-06-21 | 284.50 | 284.50 | 283.00 | 283.00 | 36,650 |
| 2023-06-20 | 285.00 | 286.00 | 285.00 | 284.50 | 48,732 |
| 2023-06-19 | 284.00 | 287.00 | 284.00 | 287.00 | 27,523 |
| 2023-06-16 | 286.00 | 286.00 | 285.00 | 286.00 | 119,762 |
| 2023-06-15 | 284.50 | 284.50 | 284.50 | 284.50 | 69,477 |
| 2023-06-14 | 283.50 | 284.50 | 283.50 | 284.50 | 48,140 |
| 2023-06-13 | 286.00 | 286.00 | 284.00 | 283.50 | 108,450 |
| 2023-06-12 | 284.00 | 284.00 | 284.00 | 284.00 | 179,162 |
| 2023-06-09 | 282.00 | 282.00 | 282.00 | 283.00 | 54,185 |
| 2023-06-08 | 284.00 | 284.00 | 284.00 | 283.00 | 30,876 |
| 2023-06-07 | 283.00 | 285.00 | 283.00 | 285.00 | 54,522 |
| 2023-06-06 | 284.00 | 285.00 | 283.00 | 283.00 | 95,776 |
| 2023-06-05 | 281.00 | 283.00 | 281.00 | 283.00 | 146,608 |
| 2023-06-02 | 277.00 | 281.00 | 277.00 | 279.50 | 187,955 |
| 2023-06-01 | 270.00 | 275.00 | 270.00 | 272.50 | 352,657 |
| 2023-05-31 | 267.50 | 268.00 | 267.50 | 268.00 | 41,543 |
| 2023-05-30 | 268.00 | 268.00 | 267.50 | 267.50 | 85,168 |
| 2023-05-29 | 268.00 | 268.00 | 268.00 | 268.00 | 0 |
| 2023-05-26 | 268.00 | 268.00 | 268.00 | 268.00 | 25,905 |
| 2023-05-25 | 267.00 | 269.50 | 267.00 | 269.50 | 26,509 |
| 2023-05-24 | 271.00 | 271.00 | 267.00 | 267.00 | 45,658 |
| 2023-05-23 | 274.00 | 274.00 | 271.00 | 271.00 | 115,175 |
| 2023-05-22 | 274.00 | 274.00 | 273.00 | 273.00 | 52,515 |
| 2023-05-19 | 275.00 | 275.00 | 273.00 | 273.00 | 80,463 |
| 2023-05-18 | 277.00 | 278.00 | 273.00 | 275.50 | 81,906 |
| 2023-05-17 | 277.00 | 277.00 | 277.00 | 277.00 | 32,719 |
| 2023-05-16 | 273.00 | 277.00 | 273.00 | 277.00 | 47,229 |
| 2023-05-15 | 279.00 | 279.00 | 277.00 | 277.00 | 72,346 |
| 2023-05-12 | 276.00 | 276.00 | 276.00 | 276.00 | 28,029 |
| 2023-05-11 | 276.00 | 276.00 | 276.00 | 276.50 | 68,461 |
| 2023-05-10 | 272.00 | 275.00 | 272.00 | 275.00 | 16,404 |
| 2023-05-09 | 276.00 | 276.00 | 272.00 | 272.00 | 36,672 |
| 2023-05-08 | 273.00 | 273.00 | 273.00 | 273.00 | 0 |
| 2023-05-05 | 279.00 | 279.00 | 273.00 | 273.00 | 97,417 |
| 2023-05-04 | 275.00 | 275.00 | 274.00 | 274.00 | 95,643 |
| 2023-05-03 | 275.00 | 276.00 | 274.00 | 275.00 | 242,559 |
| 2023-05-02 | 273.00 | 274.00 | 272.00 | 273.50 | 82,695 |
| 2023-05-01 | 273.00 | 273.00 | 273.00 | 273.00 | 0 |
| 2023-04-28 | 271.00 | 273.00 | 271.00 | 273.00 | 59,850 |
| 2023-04-27 | 269.00 | 269.00 | 269.00 | 269.50 | 24,018 |
| 2023-04-26 | 267.00 | 267.00 | 267.00 | 267.50 | 35,757 |
| 2023-04-25 | 267.00 | 267.00 | 267.00 | 267.00 | 77,392 |
| 2023-04-24 | 270.00 | 270.00 | 267.00 | 267.00 | 63,723 |
| 2023-04-21 | 270.00 | 270.00 | 268.00 | 268.00 | 76,477 |
| 2023-04-20 | 268.00 | 268.00 | 267.50 | 267.50 | 31,680 |
| 2023-04-19 | 269.00 | 270.00 | 268.00 | 268.00 | 94,610 |
| 2023-04-18 | 272.00 | 272.00 | 267.00 | 267.00 | 51,233 |
| 2023-04-17 | 272.00 | 272.00 | 270.00 | 270.00 | 85,521 |
| 2023-04-14 | 265.00 | 270.00 | 265.00 | 270.00 | 63,936 |
| 2023-04-13 | 264.00 | 264.00 | 264.00 | 264.00 | 166,152 |
| 2023-04-12 | 264.00 | 264.00 | 263.00 | 262.50 | 82,928 |
| 2023-04-11 | 260.00 | 262.00 | 260.00 | 263.00 | 64,582 |
| 2023-04-10 | 258.50 | 258.50 | 258.50 | 258.50 | 0 |
| 2023-04-07 | 258.50 | 258.50 | 258.50 | 258.50 | 0 |
| 2023-04-06 | 256.00 | 259.00 | 256.00 | 258.50 | 85,891 |
| 2023-04-05 | 257.00 | 257.00 | 256.00 | 256.00 | 73,701 |
| 2023-04-04 | 258.00 | 260.00 | 258.00 | 260.00 | 164,832 |
| 2023-04-03 | 262.00 | 262.00 | 256.00 | 258.00 | 220,884 |
| 2023-03-31 | 262.00 | 262.00 | 258.00 | 258.00 | 89,238 |
| 2023-03-30 | 260.00 | 262.00 | 260.00 | 259.00 | 161,834 |
| 2023-03-29 | 256.00 | 257.00 | 256.00 | 258.50 | 92,076 |
| 2023-03-28 | 258.00 | 259.00 | 257.00 | 257.50 | 134,524 |
| 2023-03-27 | 260.00 | 261.00 | 258.00 | 258.00 | 93,339 |
| 2023-03-24 | 259.00 | 259.00 | 258.00 | 260.00 | 55,946 |
| 2023-03-23 | 260.00 | 260.00 | 260.00 | 261.00 | 57,494 |
| 2023-03-22 | 259.00 | 259.00 | 259.00 | 261.00 | 57,802 |
| 2023-03-21 | 260.00 | 260.00 | 260.00 | 260.00 | 35,557 |
| 2023-03-20 | 255.00 | 258.00 | 255.00 | 259.50 | 46,658 |
| 2023-03-17 | 261.00 | 261.00 | 258.00 | 260.00 | 68,038 |
| 2023-03-16 | 260.00 | 260.00 | 260.00 | 261.00 | 43,359 |
| 2023-03-15 | 260.00 | 260.00 | 258.00 | 257.50 | 143,783 |
| 2023-03-14 | 262.00 | 264.00 | 261.00 | 263.50 | 104,490 |
| 2023-03-13 | 262.00 | 267.00 | 260.00 | 263.00 | 153,740 |
| 2023-03-10 | 271.00 | 271.00 | 271.00 | 271.00 | 69,489 |
| 2023-03-09 | 275.00 | 275.00 | 275.00 | 275.00 | 91,191 |
| 2023-03-08 | 275.00 | 276.00 | 275.00 | 274.50 | 71,783 |
| 2023-03-07 | 280.00 | 280.00 | 278.00 | 278.00 | 75,128 |
| 2023-03-06 | 279.00 | 279.00 | 279.00 | 280.00 | 118,716 |
| 2023-03-03 | 279.00 | 279.00 | 276.00 | 279.00 | 78,496 |
| 2023-03-02 | 278.00 | 278.00 | 276.00 | 277.50 | 100,530 |
| 2023-03-01 | 279.00 | 279.00 | 279.00 | 279.00 | 50,798 |
| 2023-02-28 | 280.00 | 280.00 | 278.00 | 278.50 | 150,801 |
| 2023-02-27 | 278.00 | 282.00 | 278.00 | 282.00 | 49,145 |
| 2023-02-24 | 285.00 | 285.00 | 282.00 | 281.00 | 91,033 |
| 2023-02-23 | 288.00 | 288.00 | 286.00 | 287.00 | 55,948 |
| 2023-02-22 | 289.00 | 289.00 | 285.00 | 288.00 | 67,284 |
| 2023-02-21 | 292.00 | 292.00 | 292.00 | 292.00 | 40,696 |
| 2023-02-20 | 292.00 | 297.00 | 292.00 | 294.50 | 40,245 |
| 2023-02-17 | 294.00 | 294.00 | 294.00 | 296.00 | 49,072 |
| 2023-02-16 | 292.00 | 296.00 | 292.00 | 296.00 | 44,461 |
| 2023-02-15 | 292.00 | 293.00 | 292.00 | 292.00 | 37,567 |
| 2023-02-14 | 297.00 | 297.00 | 295.00 | 294.50 | 119,447 |
| 2023-02-13 | 296.00 | 296.00 | 295.00 | 295.00 | 66,770 |
| 2023-02-10 | 300.00 | 300.00 | 298.50 | 298.50 | 81,816 |
| 2023-02-09 | 301.00 | 301.00 | 301.00 | 300.00 | 38,093 |
| 2023-02-08 | 301.00 | 301.00 | 301.00 | 301.50 | 138,671 |
| 2023-02-07 | 296.00 | 296.00 | 296.00 | 297.00 | 26,174 |
| 2023-02-06 | 295.00 | 295.00 | 295.00 | 295.00 | 37,966 |
| 2023-02-03 | 297.00 | 297.00 | 297.00 | 297.00 | 45,037 |
| 2023-02-02 | 296.00 | 302.00 | 296.00 | 301.00 | 51,656 |
| 2023-02-01 | 297.00 | 297.00 | 297.00 | 294.00 | 89,184 |
| 2023-01-31 | 292.00 | 293.00 | 291.00 | 291.00 | 36,572 |
| 2023-01-30 | 292.00 | 298.00 | 292.00 | 298.00 | 74,019 |
| 2023-01-27 | 296.00 | 296.00 | 296.00 | 296.50 | 125,059 |
| 2023-01-26 | 295.00 | 296.00 | 295.00 | 296.00 | 44,040 |
| 2023-01-25 | 292.50 | 292.50 | 290.50 | 290.50 | 12,664 |
| 2023-01-24 | 290.00 | 292.50 | 290.00 | 292.50 | 53,786 |
| 2023-01-23 | 287.00 | 290.00 | 287.00 | 290.00 | 40,017 |
| 2023-01-20 | 285.00 | 287.00 | 285.00 | 287.00 | 155,293 |
| 2023-01-19 | 289.00 | 289.00 | 285.50 | 285.50 | 48,388 |
| 2023-01-18 | 290.00 | 290.00 | 289.00 | 289.00 | 84,804 |
| 2023-01-17 | 289.00 | 289.00 | 289.00 | 289.00 | 101,893 |
| 2023-01-16 | 293.00 | 295.00 | 292.00 | 294.00 | 70,907 |
| 2023-01-13 | 293.00 | 293.00 | 293.00 | 292.00 | 49,258 |
| 2023-01-12 | 293.00 | 293.00 | 291.00 | 292.00 | 103,073 |
| 2023-01-11 | 289.00 | 289.00 | 289.00 | 291.00 | 106,411 |
| 2023-01-10 | 290.00 | 291.00 | 286.00 | 287.50 | 47,913 |
| 2023-01-09 | 286.00 | 286.00 | 286.00 | 288.50 | 83,780 |
| 2023-01-06 | 286.50 | 287.00 | 286.50 | 287.00 | 65,965 |
| 2023-01-05 | 289.00 | 289.00 | 289.00 | 286.50 | 38,856 |
| 2023-01-04 | 290.00 | 290.00 | 290.00 | 290.00 | 32,906 |
| 2023-01-03 | 284.00 | 287.00 | 284.00 | 287.00 | 66,971 |
| 2023-01-02 | 277.00 | 277.00 | 277.00 | 277.00 | 0 |
| 2022-12-30 | 284.00 | 284.00 | 277.00 | 277.00 | 27,834 |
| 2022-12-29 | 280.00 | 283.00 | 280.00 | 280.00 | 21,521 |
| 2022-12-28 | 283.00 | 285.00 | 283.00 | 285.00 | 38,799 |
| 2022-12-27 | 284.00 | 284.00 | 284.00 | 284.00 | 0 |
| 2022-12-26 | 284.00 | 284.00 | 284.00 | 284.00 | 0 |
| 2022-12-23 | 284.00 | 284.00 | 283.00 | 284.00 | 8,939 |
| 2022-12-22 | 286.00 | 286.00 | 281.00 | 282.00 | 142,470 |
| 2022-12-21 | 284.00 | 284.00 | 284.00 | 284.00 | 129,009 |
| 2022-12-20 | 278.00 | 282.00 | 278.00 | 282.00 | 45,204 |
| 2022-12-19 | 278.00 | 278.00 | 278.00 | 278.00 | 118,979 |
| 2022-12-16 | 280.00 | 280.00 | 277.00 | 277.00 | 57,885 |
| 2022-12-15 | 283.50 | 283.50 | 283.50 | 283.50 | 17,154 |
| 2022-12-14 | 284.00 | 284.00 | 283.50 | 283.50 | 30,278 |
| 2022-12-13 | 285.00 | 285.00 | 281.00 | 284.00 | 67,572 |
| 2022-12-12 | 284.00 | 284.00 | 284.00 | 284.00 | 17,099 |
| 2022-12-09 | 281.00 | 283.00 | 281.00 | 283.00 | 29,474 |
| 2022-12-08 | 285.00 | 285.00 | 281.00 | 281.00 | 42,198 |
| 2022-12-07 | 290.00 | 290.00 | 285.00 | 285.50 | 101,113 |
| 2022-12-06 | 289.00 | 293.00 | 289.00 | 293.00 | 113,575 |
| 2022-12-05 | 293.00 | 293.00 | 293.00 | 293.00 | 39,076 |
| 2022-12-02 | 292.00 | 292.00 | 292.00 | 291.50 | 115,651 |
| 2022-12-01 | 293.00 | 294.00 | 292.00 | 293.00 | 92,865 |
| 2022-11-30 | 285.00 | 292.00 | 285.00 | 291.50 | 140,013 |
| 2022-11-29 | 288.00 | 288.00 | 288.00 | 289.00 | 14,282 |
| 2022-11-28 | 281.00 | 286.00 | 281.00 | 285.00 | 61,092 |
| 2022-11-25 | 284.00 | 284.00 | 284.00 | 282.00 | 20,528 |
| 2022-11-24 | 284.00 | 285.00 | 284.00 | 282.00 | 51,284 |
| 2022-11-23 | 283.00 | 283.00 | 283.00 | 283.00 | 379,574 |
| 2022-11-22 | 282.00 | 282.00 | 282.00 | 282.00 | 78,497 |
| 2022-11-21 | 280.00 | 281.00 | 280.00 | 281.00 | 47,592 |
| 2022-11-18 | 282.00 | 282.00 | 280.00 | 280.00 | 22,177 |
| 2022-11-17 | 277.00 | 277.00 | 277.00 | 278.50 | 47,619 |
| 2022-11-16 | 281.00 | 281.00 | 279.00 | 279.50 | 122,967 |
| 2022-11-15 | 285.00 | 285.00 | 281.00 | 281.50 | 81,078 |
| 2022-11-14 | 284.00 | 286.00 | 283.00 | 285.50 | 246,663 |
| 2022-11-11 | 278.00 | 286.00 | 278.00 | 285.50 | 273,380 |
| 2022-11-10 | 266.00 | 278.00 | 265.00 | 278.00 | 132,382 |
| 2022-11-09 | 271.00 | 272.00 | 271.00 | 271.50 | 72,519 |
| 2022-11-08 | 264.00 | 264.00 | 264.00 | 269.00 | 77,998 |
| 2022-11-07 | 267.00 | 268.00 | 267.00 | 268.50 | 93,600 |
| 2022-11-04 | 266.00 | 266.00 | 265.00 | 265.00 | 65,474 |
| 2022-11-03 | 262.00 | 262.00 | 260.00 | 260.00 | 76,422 |
| 2022-11-02 | 263.50 | 264.50 | 263.50 | 264.50 | 28,100 |
| 2022-11-01 | 263.00 | 263.00 | 263.00 | 263.50 | 125,486 |
| 2022-10-31 | 257.00 | 258.00 | 257.00 | 259.50 | 135,542 |
| 2022-10-28 | 259.00 | 259.00 | 257.00 | 258.50 | 93,836 |
| 2022-10-27 | 262.00 | 262.00 | 262.00 | 261.00 | 59,432 |
| 2022-10-26 | 260.00 | 263.00 | 260.00 | 260.00 | 122,755 |
| 2022-10-25 | 245.00 | 258.00 | 245.00 | 257.00 | 120,849 |
| 2022-10-24 | 245.00 | 248.00 | 245.00 | 246.50 | 69,652 |
| 2022-10-21 | 242.00 | 244.00 | 241.00 | 243.50 | 552,372 |
| 2022-10-20 | 244.00 | 244.00 | 242.00 | 246.00 | 89,015 |
| 2022-10-19 | 243.00 | 243.00 | 242.00 | 242.00 | 65,363 |
| 2022-10-18 | 244.00 | 246.00 | 243.00 | 243.00 | 680,917 |
| 2022-10-17 | 239.00 | 240.00 | 238.00 | 242.50 | 212,752 |
| 2022-10-14 | 237.00 | 244.00 | 230.00 | 237.00 | 189,249 |
| 2022-10-13 | 231.00 | 242.00 | 230.00 | 236.00 | 201,930 |
| 2022-10-12 | 236.00 | 236.00 | 232.00 | 234.00 | 74,873 |
| 2022-10-11 | 243.00 | 243.00 | 238.00 | 238.00 | 177,708 |
| 2022-10-10 | 241.00 | 241.00 | 241.00 | 242.50 | 103,735 |
| 2022-10-07 | 245.00 | 245.00 | 242.00 | 243.00 | 455,648 |
| 2022-10-06 | 246.00 | 246.00 | 245.00 | 247.00 | 233,436 |
| 2022-10-05 | 245.00 | 245.00 | 245.00 | 245.00 | 571,923 |
| 2022-10-04 | 245.00 | 250.00 | 245.00 | 250.00 | 271,405 |
| 2022-10-03 | 242.00 | 242.00 | 240.00 | 240.00 | 373,998 |
| 2022-09-30 | 243.00 | 243.00 | 241.00 | 241.50 | 220,830 |
| 2022-09-29 | 242.00 | 243.00 | 241.00 | 239.50 | 262,415 |
| 2022-09-28 | 246.00 | 249.00 | 236.00 | 249.00 | 177,924 |
| 2022-09-27 | 254.00 | 254.00 | 250.00 | 251.50 | 35,006 |
| 2022-09-26 | 253.00 | 255.00 | 253.00 | 255.00 | 61,334 |
| 2022-09-23 | 257.00 | 257.00 | 254.00 | 254.00 | 55,954 |
| 2022-09-22 | 259.00 | 261.00 | 257.00 | 257.00 | 62,407 |
| 2022-09-21 | 261.00 | 262.00 | 261.00 | 263.00 | 71,134 |
| 2022-09-20 | 263.00 | 263.00 | 256.00 | 261.00 | 126,021 |
| 2022-09-19 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2022-09-16 | 260.00 | 264.00 | 260.00 | 260.00 | 95,770 |
| 2022-09-15 | 264.50 | 266.00 | 264.50 | 266.00 | 106,101 |
| 2022-09-14 | 265.00 | 265.00 | 262.00 | 264.50 | 106,351 |
| 2022-09-13 | 275.00 | 276.00 | 267.00 | 267.00 | 127,643 |
| 2022-09-12 | 272.00 | 276.00 | 272.00 | 276.00 | 65,719 |
| 2022-09-09 | 266.00 | 270.00 | 266.00 | 269.00 | 81,407 |
| 2022-09-08 | 263.00 | 270.00 | 263.00 | 270.00 | 45,672 |
| 2022-09-07 | 265.00 | 267.00 | 265.00 | 265.00 | 64,490 |
| 2022-09-06 | 263.00 | 265.00 | 263.00 | 265.00 | 87,868 |
| 2022-09-05 | 265.00 | 265.00 | 261.00 | 264.00 | 56,247 |
| 2022-09-02 | 270.00 | 273.00 | 269.00 | 273.00 | 76,832 |
| 2022-09-01 | 283.00 | 283.00 | 269.00 | 270.00 | 84,571 |
| 2022-08-31 | 284.50 | 284.50 | 284.50 | 282.50 | 19,976 |
| 2022-08-30 | 282.00 | 284.00 | 282.00 | 284.50 | 73,713 |
| 2022-08-29 | 286.50 | 286.50 | 286.50 | 286.50 | 0 |
| 2022-08-26 | 286.00 | 286.00 | 286.00 | 286.50 | 25,033 |
| 2022-08-25 | 285.00 | 287.00 | 285.00 | 285.50 | 32,189 |
| 2022-08-24 | 283.00 | 286.00 | 280.00 | 283.00 | 102,612 |
| 2022-08-23 | 290.00 | 290.00 | 285.00 | 285.00 | 112,146 |
| 2022-08-22 | 305.00 | 305.00 | 293.00 | 295.50 | 230,851 |
| 2022-08-19 | 305.00 | 305.00 | 305.00 | 305.00 | 175,963 |
| 2022-08-18 | 307.00 | 307.00 | 307.00 | 306.00 | 29,565 |
| 2022-08-17 | 309.00 | 309.00 | 307.00 | 307.00 | 162,078 |
| 2022-08-16 | 310.00 | 315.00 | 309.00 | 310.00 | 292,384 |
| 2022-08-15 | 309.00 | 310.00 | 306.00 | 307.00 | 46,976 |
| 2022-08-12 | 305.00 | 310.00 | 305.00 | 305.00 | 85,015 |
| 2022-08-11 | 304.00 | 307.00 | 304.00 | 305.00 | 174,754 |
| 2022-08-10 | 299.00 | 303.00 | 299.00 | 301.50 | 68,092 |
| 2022-08-09 | 295.00 | 295.00 | 295.00 | 295.00 | 87,904 |
| 2022-08-08 | 304.00 | 304.00 | 295.00 | 295.00 | 60,833 |
| 2022-08-05 | 302.00 | 302.00 | 296.00 | 298.50 | 136,967 |
| 2022-08-04 | 299.00 | 299.00 | 299.00 | 297.00 | 98,526 |
| 2022-08-03 | 299.00 | 299.00 | 293.00 | 293.00 | 130,648 |
| 2022-08-02 | 293.00 | 293.00 | 291.00 | 292.50 | 103,634 |
| 2022-08-01 | 296.00 | 304.00 | 295.00 | 297.50 | 137,838 |
| 2022-07-29 | 291.00 | 304.00 | 291.00 | 297.00 | 139,770 |
| 2022-07-28 | 292.00 | 294.00 | 287.00 | 288.50 | 81,448 |
| 2022-07-27 | 286.00 | 291.00 | 286.00 | 286.50 | 164,401 |
| 2022-07-26 | 287.00 | 288.00 | 280.00 | 285.00 | 283,228 |
| 2022-07-25 | 274.00 | 290.00 | 271.00 | 283.50 | 459,977 |
| 2022-07-22 | 270.00 | 275.00 | 270.00 | 273.00 | 99,879 |
| 2022-07-21 | 267.00 | 270.00 | 267.00 | 268.00 | 25,958 |
| 2022-07-20 | 263.00 | 268.00 | 263.00 | 268.00 | 57,961 |
| 2022-07-19 | 253.00 | 263.00 | 253.00 | 259.50 | 127,904 |
| 2022-07-18 | 260.00 | 260.00 | 255.00 | 255.00 | 72,898 |
| 2022-07-15 | 257.00 | 257.00 | 257.00 | 258.50 | 15,200 |
| 2022-07-14 | 254.50 | 254.50 | 252.00 | 252.00 | 52,927 |
| 2022-07-13 | 251.00 | 255.00 | 251.00 | 254.50 | 45,097 |
| 2022-07-12 | 255.00 | 255.00 | 255.00 | 255.00 | 64,600 |
| 2022-07-11 | 255.00 | 255.00 | 255.00 | 256.50 | 70,355 |
| 2022-07-08 | 255.00 | 256.00 | 255.00 | 256.00 | 19,303 |
| 2022-07-07 | 257.00 | 260.00 | 257.00 | 258.50 | 105,296 |
| 2022-07-06 | 255.00 | 260.00 | 255.00 | 260.00 | 52,264 |
| 2022-07-05 | 258.50 | 258.50 | 256.00 | 256.00 | 51,180 |
| 2022-07-04 | 261.00 | 261.00 | 261.00 | 258.50 | 33,605 |
| 2022-07-01 | 258.00 | 258.00 | 258.00 | 258.00 | 57,919 |
| 2022-06-30 | 258.00 | 260.00 | 258.00 | 258.00 | 31,625 |
| 2022-06-29 | 269.00 | 269.00 | 269.00 | 266.00 | 73,662 |
| 2022-06-28 | 268.00 | 269.00 | 265.00 | 269.00 | 41,653 |
| 2022-06-27 | 267.00 | 267.00 | 266.00 | 265.00 | 113,028 |
| 2022-06-24 | 263.00 | 266.00 | 263.00 | 266.00 | 51,874 |
| 2022-06-23 | 268.00 | 268.00 | 262.00 | 262.00 | 62,469 |
| 2022-06-22 | 262.00 | 263.00 | 260.00 | 263.00 | 62,659 |
| 2022-06-21 | 272.00 | 272.00 | 264.00 | 264.00 | 66,868 |
| 2022-06-20 | 269.00 | 269.00 | 261.00 | 266.00 | 83,970 |
| 2022-06-17 | 265.00 | 267.00 | 264.00 | 264.00 | 84,472 |
| 2022-06-16 | 273.00 | 273.00 | 264.00 | 264.00 | 47,742 |
| 2022-06-15 | 273.00 | 273.00 | 272.00 | 273.00 | 41,509 |
| 2022-06-14 | 271.00 | 275.00 | 270.00 | 270.00 | 50,087 |
| 2022-06-13 | 280.00 | 280.00 | 271.00 | 271.00 | 110,505 |
| 2022-06-10 | 285.00 | 285.00 | 282.00 | 282.00 | 117,174 |
| 2022-06-09 | 289.00 | 290.00 | 288.00 | 288.00 | 61,677 |
| 2022-06-08 | 295.00 | 295.00 | 290.00 | 290.00 | 44,377 |
| 2022-06-07 | 293.00 | 294.00 | 293.00 | 294.00 | 52,251 |
| 2022-06-06 | 298.00 | 298.00 | 292.00 | 295.00 | 105,154 |
| 2022-06-03 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2022-06-02 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2022-06-01 | 297.00 | 297.00 | 290.00 | 290.00 | 128,999 |
| 2022-05-31 | 296.00 | 296.00 | 290.00 | 290.00 | 56,077 |
| 2022-05-30 | 290.00 | 295.00 | 290.00 | 292.00 | 64,246 |
| 2022-05-27 | 284.00 | 290.00 | 284.00 | 290.00 | 42,473 |
| 2022-05-26 | 290.00 | 290.00 | 287.00 | 287.00 | 34,120 |
| 2022-05-25 | 285.00 | 287.00 | 285.00 | 287.00 | 24,385 |
| 2022-05-24 | 284.00 | 284.00 | 282.00 | 283.50 | 42,809 |
| 2022-05-23 | 290.00 | 290.00 | 284.00 | 286.00 | 116,857 |
| 2022-05-20 | 286.00 | 286.00 | 281.00 | 281.00 | 74,902 |
| 2022-05-19 | 281.00 | 283.00 | 280.00 | 282.50 | 74,832 |
| 2022-05-18 | 286.00 | 288.00 | 283.00 | 288.00 | 132,465 |
| 2022-05-17 | 284.00 | 285.00 | 283.00 | 285.00 | 115,492 |
| 2022-05-16 | 280.00 | 280.00 | 280.00 | 280.00 | 34,309 |
| 2022-05-13 | 275.00 | 282.00 | 275.00 | 281.00 | 87,391 |
| 2022-05-12 | 274.00 | 275.00 | 273.00 | 275.00 | 75,217 |
| 2022-05-11 | 281.00 | 282.00 | 278.00 | 278.00 | 161,671 |
| 2022-05-10 | 277.00 | 281.00 | 272.00 | 276.00 | 336,093 |
| 2022-05-09 | 288.00 | 288.00 | 275.00 | 275.00 | 193,588 |
| 2022-05-06 | 295.00 | 295.00 | 289.00 | 289.00 | 78,729 |
| 2022-05-05 | 306.00 | 307.00 | 298.00 | 299.00 | 48,586 |
| 2022-05-04 | 310.00 | 311.00 | 298.00 | 304.00 | 77,824 |
| 2022-05-03 | 313.00 | 313.00 | 310.00 | 310.50 | 95,324 |
| 2022-05-02 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2022-04-29 | 318.00 | 318.00 | 313.00 | 315.00 | 34,445 |
| 2022-04-28 | 318.00 | 318.00 | 315.00 | 313.50 | 61,215 |
| 2022-04-27 | 313.00 | 313.00 | 310.00 | 311.50 | 81,415 |
| 2022-04-26 | 326.00 | 326.00 | 313.00 | 313.00 | 103,198 |
| 2022-04-25 | 327.00 | 327.00 | 320.00 | 324.00 | 74,957 |
| 2022-04-22 | 335.00 | 335.00 | 332.00 | 333.00 | 48,267 |
| 2022-04-21 | 338.00 | 338.00 | 338.00 | 337.50 | 22,107 |
| 2022-04-20 | 334.00 | 335.50 | 334.00 | 335.50 | 52,194 |
| 2022-04-19 | 333.00 | 333.00 | 333.00 | 334.00 | 46,874 |
| 2022-04-18 | 332.00 | 332.00 | 332.00 | 332.00 | 0 |
| 2022-04-15 | 332.00 | 332.00 | 332.00 | 332.00 | 0 |
| 2022-04-14 | 337.00 | 337.00 | 332.00 | 332.00 | 41,503 |
| 2022-04-13 | 332.00 | 334.00 | 332.00 | 336.00 | 49,735 |
| 2022-04-12 | 339.00 | 339.00 | 333.00 | 337.00 | 67,710 |
| 2022-04-11 | 335.00 | 342.00 | 335.00 | 342.00 | 123,423 |
| 2022-04-08 | 339.00 | 342.00 | 339.00 | 342.00 | 42,784 |
| 2022-04-07 | 336.00 | 337.00 | 335.00 | 335.00 | 61,009 |
| 2022-04-06 | 336.00 | 339.00 | 335.00 | 337.00 | 163,766 |
| 2022-04-05 | 340.00 | 343.00 | 340.00 | 343.00 | 123,722 |
| 2022-04-04 | 335.00 | 341.00 | 335.00 | 340.00 | 180,610 |
| 2022-04-01 | 330.00 | 339.00 | 330.00 | 339.50 | 108,015 |
| 2022-03-31 | 332.00 | 339.00 | 332.00 | 339.00 | 35,286 |
| 2022-03-30 | 336.00 | 337.00 | 333.00 | 333.00 | 77,504 |
| 2022-03-29 | 335.00 | 335.00 | 335.00 | 335.50 | 87,326 |
| 2022-03-28 | 325.00 | 333.00 | 325.00 | 326.00 | 69,488 |
| 2022-03-25 | 322.00 | 335.00 | 322.00 | 329.50 | 84,617 |
| 2022-03-24 | 325.00 | 333.00 | 325.00 | 328.00 | 63,937 |
| 2022-03-23 | 334.00 | 334.00 | 328.00 | 334.00 | 89,503 |
| 2022-03-22 | 325.00 | 332.00 | 325.00 | 330.00 | 97,572 |
| 2022-03-21 | 323.00 | 324.00 | 322.00 | 324.00 | 94,555 |
| 2022-03-18 | 318.00 | 320.00 | 318.00 | 319.00 | 104,447 |
| 2022-03-17 | 317.00 | 317.00 | 311.00 | 318.00 | 70,067 |
| 2022-03-16 | 307.00 | 312.00 | 306.00 | 310.00 | 146,469 |
| 2022-03-15 | 299.00 | 300.00 | 299.00 | 298.00 | 84,933 |
| 2022-03-14 | 304.00 | 304.00 | 304.00 | 302.50 | 50,140 |
| 2022-03-11 | 298.00 | 301.00 | 298.00 | 297.00 | 67,119 |
| 2022-03-10 | 297.00 | 297.00 | 289.00 | 292.00 | 49,754 |
| 2022-03-09 | 286.00 | 292.00 | 283.00 | 292.00 | 112,439 |
| 2022-03-08 | 279.00 | 280.00 | 276.00 | 276.00 | 141,217 |
| 2022-03-07 | 281.00 | 281.00 | 271.00 | 275.00 | 198,879 |
| 2022-03-04 | 303.00 | 303.00 | 288.00 | 288.00 | 332,810 |
| 2022-03-03 | 317.00 | 317.00 | 307.00 | 306.50 | 74,579 |
| 2022-03-02 | 313.00 | 320.00 | 313.00 | 320.00 | 113,990 |
| 2022-03-01 | 318.00 | 318.00 | 309.00 | 310.00 | 44,187 |
| 2022-02-28 | 312.00 | 319.00 | 311.00 | 318.00 | 184,973 |
| 2022-02-25 | 313.00 | 318.00 | 308.00 | 313.00 | 195,076 |
| 2022-02-24 | 308.00 | 310.00 | 303.00 | 308.50 | 162,211 |
| 2022-02-23 | 325.00 | 327.00 | 320.00 | 319.50 | 98,174 |
| 2022-02-22 | 327.00 | 328.00 | 323.00 | 323.00 | 200,351 |
| 2022-02-21 | 340.00 | 340.00 | 331.00 | 331.00 | 123,217 |
| 2022-02-18 | 338.00 | 341.00 | 336.00 | 341.00 | 127,152 |
| 2022-02-17 | 352.00 | 352.00 | 340.00 | 342.00 | 46,586 |
| 2022-02-16 | 353.00 | 354.00 | 349.00 | 354.00 | 32,835 |
| 2022-02-15 | 347.00 | 351.00 | 346.00 | 349.50 | 158,545 |
| 2022-02-14 | 349.00 | 351.00 | 344.00 | 344.00 | 206,196 |
| 2022-02-11 | 354.00 | 360.00 | 354.00 | 360.00 | 27,260 |
| 2022-02-10 | 360.00 | 362.00 | 357.00 | 357.00 | 121,313 |
| 2022-02-09 | 361.00 | 362.00 | 357.00 | 362.00 | 68,905 |
| 2022-02-08 | 354.00 | 359.00 | 353.00 | 355.00 | 76,410 |
| 2022-02-07 | 353.00 | 355.00 | 353.00 | 355.00 | 23,896 |
| 2022-02-04 | 360.00 | 360.00 | 357.00 | 353.50 | 47,637 |
| 2022-02-03 | 365.00 | 365.00 | 359.00 | 363.00 | 38,293 |
| 2022-02-02 | 365.00 | 368.00 | 365.00 | 368.00 | 46,206 |
| 2022-02-01 | 363.00 | 363.00 | 362.00 | 362.00 | 95,808 |
| 2022-01-31 | 353.00 | 355.00 | 351.00 | 353.00 | 110,362 |
| 2022-01-28 | 352.00 | 354.00 | 350.00 | 351.00 | 94,574 |
| 2022-01-27 | 353.00 | 357.00 | 353.00 | 355.50 | 68,835 |
| 2022-01-26 | 344.00 | 366.00 | 344.00 | 358.00 | 86,778 |
| 2022-01-25 | 345.00 | 346.00 | 343.00 | 345.00 | 150,952 |
| 2022-01-24 | 369.00 | 369.00 | 340.00 | 340.00 | 323,974 |
| 2022-01-21 | 374.00 | 374.00 | 369.00 | 369.00 | 143,536 |
| 2022-01-20 | 380.00 | 382.00 | 378.00 | 382.00 | 83,517 |
| 2022-01-19 | 380.00 | 381.00 | 376.00 | 377.00 | 101,370 |
| 2022-01-18 | 387.00 | 387.00 | 377.00 | 383.00 | 99,424 |
| 2022-01-17 | 387.00 | 393.00 | 387.00 | 393.00 | 54,118 |
| 2022-01-14 | 390.00 | 390.00 | 383.00 | 383.00 | 118,734 |
| 2022-01-13 | 388.00 | 389.00 | 386.00 | 386.00 | 36,754 |
| 2022-01-12 | 390.00 | 391.00 | 388.00 | 391.00 | 66,312 |
| 2022-01-11 | 390.00 | 390.00 | 387.00 | 387.00 | 54,145 |
| 2022-01-10 | 390.00 | 391.00 | 386.00 | 389.00 | 73,002 |
| 2022-01-07 | 397.00 | 397.00 | 391.00 | 393.00 | 96,655 |
| 2022-01-06 | 400.00 | 400.00 | 392.00 | 392.00 | 111,731 |
| 2022-01-05 | 403.00 | 403.00 | 398.00 | 399.00 | 84,163 |
| 2022-01-04 | 406.00 | 408.00 | 403.00 | 403.00 | 263,909 |
| 2022-01-03 | 397.00 | 397.00 | 397.00 | 397.00 | 0 |
| 2021-12-31 | 401.00 | 401.00 | 396.00 | 397.00 | 58,185 |
| 2021-12-30 | 401.00 | 402.00 | 401.00 | 402.00 | 70,926 |
| 2021-12-29 | 403.00 | 403.00 | 397.00 | 397.00 | 129,936 |
| 2021-12-28 | 397.00 | 397.00 | 397.00 | 397.00 | 0 |
| 2021-12-27 | 397.00 | 397.00 | 397.00 | 397.00 | 0 |
| 2021-12-24 | 397.00 | 397.00 | 396.00 | 397.00 | 68,643 |
| 2021-12-23 | 392.00 | 398.00 | 389.00 | 398.00 | 77,553 |
| 2021-12-22 | 388.00 | 391.00 | 387.00 | 389.00 | 100,761 |
| 2021-12-21 | 388.00 | 388.00 | 381.00 | 385.00 | 148,028 |
| 2021-12-20 | 378.00 | 385.00 | 378.00 | 382.00 | 103,746 |
| 2021-12-17 | 385.00 | 387.00 | 384.00 | 387.00 | 178,423 |
| 2021-12-16 | 389.00 | 395.00 | 384.00 | 384.00 | 120,674 |
| 2021-12-15 | 389.00 | 389.00 | 384.00 | 384.00 | 181,209 |
| 2021-12-14 | 393.00 | 393.00 | 388.00 | 388.00 | 174,335 |
| 2021-12-13 | 401.00 | 403.00 | 393.00 | 393.00 | 142,402 |
| 2021-12-10 | 400.00 | 404.00 | 398.00 | 401.00 | 101,993 |
| 2021-12-09 | 404.00 | 408.00 | 402.00 | 403.00 | 223,636 |
| 2021-12-08 | 402.00 | 403.00 | 399.00 | 399.00 | 230,752 |
| 2021-12-07 | 394.00 | 402.00 | 394.00 | 402.00 | 94,648 |
| 2021-12-06 | 392.00 | 393.00 | 386.00 | 388.00 | 175,923 |
| 2021-12-03 | 392.00 | 393.00 | 385.00 | 385.00 | 52,069 |
| 2021-12-02 | 389.00 | 392.00 | 385.00 | 391.00 | 62,609 |
| 2021-12-01 | 389.00 | 395.00 | 389.00 | 392.00 | 71,875 |
| 2021-11-30 | 377.00 | 387.00 | 377.00 | 387.00 | 69,040 |
| 2021-11-29 | 390.00 | 392.00 | 383.00 | 384.00 | 114,080 |
| 2021-11-26 | 390.00 | 390.00 | 382.00 | 382.00 | 156,586 |
| 2021-11-25 | 397.00 | 397.00 | 393.00 | 393.00 | 123,631 |
| 2021-11-24 | 395.00 | 396.00 | 392.00 | 395.00 | 73,799 |
| 2021-11-23 | 399.00 | 399.00 | 393.00 | 396.00 | 98,525 |
| 2021-11-22 | 403.00 | 403.00 | 399.00 | 399.00 | 183,594 |
| 2021-11-19 | 405.00 | 407.00 | 401.00 | 401.00 | 155,688 |
| 2021-11-18 | 403.00 | 405.00 | 403.00 | 405.00 | 79,230 |
| 2021-11-17 | 400.00 | 404.00 | 399.00 | 401.00 | 167,840 |
| 2021-11-16 | 404.00 | 404.00 | 399.00 | 402.00 | 291,899 |
| 2021-11-15 | 401.00 | 406.00 | 401.00 | 402.00 | 575,113 |
| 2021-11-12 | 392.00 | 399.00 | 392.00 | 399.00 | 296,368 |
| 2021-11-11 | 386.00 | 391.00 | 386.00 | 391.00 | 231,513 |
| 2021-11-10 | 385.00 | 386.00 | 384.00 | 385.00 | 126,668 |
| 2021-11-09 | 389.00 | 389.00 | 386.00 | 386.00 | 111,448 |
| 2021-11-08 | 393.00 | 393.00 | 388.00 | 390.00 | 225,760 |
| 2021-11-05 | 397.00 | 397.00 | 393.00 | 393.00 | 108,030 |
| 2021-11-04 | 391.00 | 397.00 | 391.00 | 392.00 | 147,917 |
| 2021-11-03 | 390.00 | 391.00 | 387.00 | 387.00 | 99,421 |
| 2021-11-02 | 387.00 | 389.00 | 386.00 | 389.00 | 117,290 |
| 2021-11-01 | 390.00 | 390.00 | 384.00 | 388.00 | 196,906 |
| 2021-10-29 | 388.00 | 389.00 | 387.00 | 389.00 | 42,994 |
| 2021-10-28 | 384.00 | 389.00 | 384.00 | 387.00 | 131,803 |
| 2021-10-27 | 393.00 | 394.00 | 389.00 | 392.00 | 365,076 |
| 2021-10-26 | 394.00 | 395.00 | 392.00 | 394.00 | 174,239 |
| 2021-10-25 | 400.00 | 400.00 | 390.00 | 390.00 | 181,848 |
| 2021-10-22 | 394.00 | 397.00 | 390.00 | 397.00 | 132,307 |
| 2021-10-21 | 395.00 | 397.00 | 377.00 | 390.00 | 198,712 |
| 2021-10-20 | 399.00 | 399.00 | 397.00 | 399.00 | 68,312 |
| 2021-10-19 | 397.00 | 402.00 | 394.00 | 401.00 | 146,883 |
| 2021-10-18 | 398.00 | 398.00 | 394.00 | 395.00 | 286,958 |
| 2021-10-15 | 400.00 | 403.00 | 396.00 | 400.00 | 178,136 |
| 2021-10-14 | 398.00 | 399.00 | 385.00 | 395.00 | 244,091 |
| 2021-10-13 | 382.00 | 391.00 | 382.00 | 387.00 | 198,335 |
| 2021-10-12 | 380.00 | 382.00 | 380.00 | 382.00 | 59,274 |
| 2021-10-11 | 383.00 | 386.00 | 378.00 | 385.00 | 218,458 |
| 2021-10-08 | 379.00 | 385.00 | 379.00 | 385.00 | 93,080 |
| 2021-10-07 | 383.00 | 384.00 | 376.00 | 381.00 | 145,600 |
| 2021-10-06 | 386.00 | 386.00 | 372.00 | 377.00 | 195,169 |
| 2021-10-05 | 389.00 | 390.00 | 385.00 | 386.00 | 282,550 |
| 2021-10-04 | 391.00 | 391.00 | 386.00 | 388.00 | 198,609 |
| 2021-10-01 | 400.00 | 403.00 | 392.00 | 393.00 | 164,773 |
| 2021-09-30 | 419.00 | 425.00 | 406.00 | 408.00 | 255,951 |
| 2021-09-29 | 424.00 | 425.00 | 417.00 | 417.50 | 213,619 |
| 2021-09-28 | 432.00 | 432.00 | 424.00 | 428.00 | 286,846 |
| 2021-09-27 | 447.00 | 447.00 | 435.00 | 436.50 | 181,274 |
| 2021-09-24 | 444.00 | 444.00 | 440.00 | 440.00 | 148,950 |
| 2021-09-23 | 447.00 | 447.00 | 443.00 | 443.00 | 132,552 |
| 2021-09-22 | 448.00 | 448.00 | 446.00 | 447.00 | 71,571 |