Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-11-24 | 82.00 | 82.00 | 82.00 | 83.00 | 61,008 |
| 2022-11-23 | 81.20 | 81.40 | 81.00 | 83.30 | 22,515 |
| 2022-11-22 | 84.20 | 84.20 | 82.20 | 83.20 | 20,038 |
| 2022-11-21 | 84.00 | 84.20 | 81.20 | 82.50 | 80,535 |
| 2022-11-18 | 82.00 | 82.00 | 82.00 | 83.00 | 51,106 |
| 2022-11-17 | 83.00 | 83.00 | 80.20 | 83.50 | 115,593 |
| 2022-11-16 | 84.20 | 84.20 | 83.00 | 83.60 | 148,096 |
| 2022-11-15 | 84.00 | 84.00 | 82.60 | 85.50 | 59,415 |
| 2022-11-14 | 83.80 | 84.00 | 81.20 | 83.00 | 144,430 |
| 2022-11-11 | 82.00 | 89.80 | 80.00 | 82.00 | 595,313 |
| 2022-11-10 | 77.20 | 82.00 | 77.20 | 81.00 | 42,402 |
| 2022-11-09 | 77.20 | 84.00 | 77.20 | 79.50 | 57,817 |
| 2022-11-08 | 76.20 | 76.20 | 76.20 | 79.40 | 19,606 |
| 2022-11-07 | 79.00 | 79.00 | 79.00 | 79.00 | 86,195 |
| 2022-11-04 | 78.50 | 79.00 | 78.50 | 79.00 | 161,797 |
| 2022-11-03 | 76.00 | 81.00 | 76.00 | 78.50 | 174,047 |
| 2022-11-02 | 76.00 | 76.00 | 76.00 | 79.00 | 440,721 |
| 2022-11-01 | 76.00 | 76.00 | 76.00 | 79.00 | 7,576 |
| 2022-10-31 | 79.00 | 79.00 | 79.00 | 79.00 | 46,316 |
| 2022-10-28 | 78.90 | 78.90 | 78.90 | 78.90 | 135,546 |
| 2022-10-27 | 81.80 | 81.80 | 76.00 | 78.90 | 93,655 |
| 2022-10-26 | 77.50 | 78.90 | 77.50 | 78.90 | 32,223 |
| 2022-10-25 | 76.00 | 77.00 | 76.00 | 77.50 | 13,440 |
| 2022-10-24 | 76.00 | 76.00 | 76.00 | 76.90 | 30,168 |
| 2022-10-21 | 77.00 | 77.00 | 77.00 | 80.40 | 134,394 |
| 2022-10-20 | 75.00 | 77.00 | 75.00 | 79.90 | 14,241 |
| 2022-10-19 | 80.00 | 80.00 | 79.00 | 80.80 | 45,443 |
| 2022-10-18 | 80.00 | 80.00 | 80.00 | 82.40 | 50,601 |
| 2022-10-17 | 82.20 | 82.20 | 82.00 | 83.90 | 45,693 |
| 2022-10-14 | 84.00 | 86.20 | 83.00 | 84.90 | 66,333 |
| 2022-10-13 | 84.10 | 84.10 | 83.90 | 83.90 | 28,732 |
| 2022-10-12 | 84.10 | 84.10 | 84.10 | 84.10 | 30,451 |
| 2022-10-11 | 84.00 | 84.10 | 84.00 | 84.10 | 42,107 |
| 2022-10-10 | 84.00 | 84.00 | 84.00 | 84.00 | 44,337 |
| 2022-10-07 | 84.10 | 84.10 | 84.00 | 84.00 | 55,031 |
| 2022-10-06 | 80.20 | 80.20 | 80.20 | 84.10 | 31,171 |
| 2022-10-05 | 86.00 | 86.00 | 80.20 | 83.00 | 121,639 |
| 2022-10-04 | 76.80 | 85.00 | 76.80 | 84.50 | 130,436 |
| 2022-10-03 | 72.20 | 74.20 | 72.20 | 74.80 | 78,586 |
| 2022-09-30 | 76.80 | 76.80 | 72.20 | 73.20 | 181,745 |
| 2022-09-29 | 75.20 | 75.20 | 72.00 | 74.60 | 55,163 |
| 2022-09-28 | 71.20 | 73.00 | 70.80 | 71.50 | 41,279 |
| 2022-09-27 | 79.80 | 79.80 | 71.80 | 74.80 | 39,080 |
| 2022-09-26 | 78.00 | 78.00 | 76.20 | 78.00 | 48,296 |
| 2022-09-23 | 77.80 | 78.00 | 74.20 | 78.60 | 134,195 |
| 2022-09-22 | 77.40 | 82.00 | 74.00 | 76.40 | 109,292 |
| 2022-09-21 | 84.20 | 84.20 | 77.00 | 79.20 | 369,744 |
| 2022-09-20 | 80.00 | 90.00 | 80.00 | 87.20 | 66,519 |
| 2022-09-19 | 84.40 | 84.40 | 84.40 | 84.40 | 0 |
| 2022-09-16 | 83.20 | 83.20 | 83.00 | 84.40 | 157,913 |
| 2022-09-15 | 85.00 | 85.00 | 84.90 | 84.90 | 324,582 |
| 2022-09-14 | 87.00 | 87.00 | 82.00 | 85.00 | 49,699 |
| 2022-09-13 | 85.60 | 85.60 | 85.60 | 84.50 | 274,393 |
| 2022-09-12 | 85.60 | 85.60 | 85.60 | 86.80 | 167,196 |
| 2022-09-09 | 85.60 | 85.60 | 85.60 | 86.80 | 79,679 |
| 2022-09-08 | 86.20 | 86.80 | 86.20 | 86.80 | 38,718 |
| 2022-09-07 | 87.80 | 88.00 | 85.20 | 86.20 | 143,444 |
| 2022-09-06 | 86.40 | 86.50 | 86.40 | 86.50 | 20,360 |
| 2022-09-05 | 86.50 | 86.50 | 86.40 | 86.40 | 55,834 |
| 2022-09-02 | 86.50 | 86.50 | 86.50 | 86.50 | 71,608 |
| 2022-09-01 | 85.90 | 86.50 | 85.90 | 86.50 | 74,550 |
| 2022-08-31 | 84.80 | 85.00 | 84.80 | 85.90 | 196,202 |
| 2022-08-30 | 82.10 | 82.10 | 82.10 | 82.10 | 21,794 |
| 2022-08-29 | 82.10 | 82.10 | 82.10 | 82.10 | 0 |
| 2022-08-26 | 84.80 | 84.80 | 79.20 | 82.10 | 80,465 |
| 2022-08-25 | 82.00 | 82.00 | 82.00 | 83.00 | 52,074 |
| 2022-08-24 | 87.50 | 87.50 | 87.50 | 87.50 | 28,992 |
| 2022-08-23 | 84.00 | 84.00 | 84.00 | 87.50 | 30,877 |
| 2022-08-22 | 86.00 | 86.00 | 86.00 | 88.40 | 75,991 |
| 2022-08-19 | 89.00 | 89.00 | 89.00 | 89.00 | 50,568 |
| 2022-08-18 | 93.00 | 93.00 | 93.00 | 89.00 | 47,242 |
| 2022-08-17 | 88.50 | 88.50 | 88.50 | 88.50 | 57,828 |
| 2022-08-16 | 88.00 | 88.50 | 88.00 | 88.50 | 53,215 |
| 2022-08-15 | 87.50 | 88.00 | 87.50 | 88.00 | 44,681 |
| 2022-08-12 | 92.20 | 92.20 | 84.00 | 87.50 | 154,733 |
| 2022-08-11 | 96.80 | 97.00 | 92.40 | 94.00 | 220,433 |
| 2022-08-10 | 91.50 | 93.50 | 91.00 | 93.50 | 192,653 |
| 2022-08-09 | 86.80 | 92.00 | 85.00 | 91.50 | 311,820 |
| 2022-08-08 | 83.00 | 83.00 | 83.00 | 83.00 | 4,310 |
| 2022-08-05 | 92.20 | 92.20 | 77.60 | 84.50 | 433,393 |
| 2022-08-04 | 109.00 | 112.00 | 94.00 | 94.00 | 638,216 |
| 2022-08-03 | 89.00 | 104.00 | 88.00 | 101.00 | 669,164 |
| 2022-08-02 | 85.00 | 88.00 | 85.00 | 85.20 | 149,590 |
| 2022-08-01 | 80.60 | 84.00 | 80.60 | 81.30 | 177,302 |
| 2022-07-29 | 80.00 | 80.60 | 78.00 | 80.60 | 387,867 |
| 2022-07-28 | 77.80 | 79.80 | 75.20 | 77.80 | 608,941 |
| 2022-07-27 | 70.00 | 77.00 | 70.00 | 76.50 | 592,960 |
| 2022-07-26 | 67.80 | 69.40 | 67.00 | 69.50 | 312,071 |
| 2022-07-25 | 68.60 | 68.60 | 68.60 | 67.30 | 120,361 |
| 2022-07-22 | 67.00 | 67.00 | 66.60 | 67.00 | 444,234 |
| 2022-07-21 | 64.20 | 68.00 | 64.20 | 68.00 | 1,471,624 |
| 2022-07-20 | 66.20 | 66.20 | 64.00 | 65.80 | 670,708 |
| 2022-07-19 | 64.60 | 66.00 | 64.40 | 66.00 | 189,278 |
| 2022-07-18 | 63.20 | 63.40 | 63.20 | 63.40 | 26,056 |
| 2022-07-15 | 62.30 | 63.30 | 62.30 | 63.30 | 21,914 |
| 2022-07-14 | 63.00 | 65.80 | 62.00 | 62.30 | 85,013 |
| 2022-07-13 | 66.00 | 66.00 | 64.00 | 64.00 | 464,684 |
| 2022-07-12 | 65.00 | 65.00 | 64.00 | 64.00 | 27,129 |
| 2022-07-11 | 66.80 | 66.80 | 65.00 | 65.40 | 160,354 |
| 2022-07-08 | 66.00 | 66.00 | 64.00 | 65.00 | 147,826 |
| 2022-07-07 | 65.20 | 65.20 | 65.20 | 65.50 | 288,621 |
| 2022-07-06 | 67.00 | 67.00 | 65.00 | 65.00 | 149,477 |
| 2022-07-05 | 69.00 | 69.00 | 65.00 | 66.50 | 246,707 |
| 2022-07-04 | 67.00 | 67.30 | 67.00 | 67.30 | 42,370 |
| 2022-07-01 | 66.90 | 67.00 | 66.90 | 67.00 | 314,459 |
| 2022-06-30 | 64.60 | 68.80 | 64.60 | 66.90 | 257,203 |
| 2022-06-29 | 66.00 | 66.00 | 66.00 | 66.50 | 385,412 |
| 2022-06-28 | 66.00 | 66.00 | 64.00 | 64.00 | 349,864 |
| 2022-06-27 | 63.00 | 65.00 | 62.00 | 63.70 | 671,580 |
| 2022-06-24 | 63.20 | 63.20 | 61.60 | 62.00 | 197,095 |
| 2022-06-23 | 60.00 | 62.00 | 60.00 | 60.20 | 171,067 |
| 2022-06-22 | 61.00 | 61.00 | 59.80 | 59.80 | 298,958 |
| 2022-06-21 | 57.60 | 59.80 | 57.00 | 59.60 | 564,013 |
| 2022-06-20 | 61.40 | 62.20 | 55.20 | 57.60 | 1,024,123 |
| 2022-06-17 | 67.00 | 67.80 | 58.40 | 58.40 | 1,696,155 |
| 2022-06-16 | 69.00 | 70.00 | 67.20 | 69.00 | 294,758 |
| 2022-06-15 | 69.80 | 69.80 | 69.80 | 69.00 | 350,293 |
| 2022-06-14 | 73.80 | 74.00 | 71.00 | 71.20 | 129,281 |
| 2022-06-13 | 76.80 | 76.80 | 70.80 | 71.60 | 386,149 |
| 2022-06-10 | 77.20 | 78.20 | 73.00 | 74.80 | 210,729 |
| 2022-06-09 | 77.00 | 80.00 | 77.00 | 79.20 | 60,256 |
| 2022-06-08 | 80.00 | 80.00 | 80.00 | 80.20 | 89,056 |
| 2022-06-07 | 80.00 | 82.00 | 80.00 | 79.00 | 403,441 |
| 2022-06-06 | 81.00 | 83.00 | 78.60 | 78.10 | 284,899 |
| 2022-06-03 | 82.60 | 82.60 | 82.60 | 82.60 | 0 |
| 2022-06-02 | 82.60 | 82.60 | 82.60 | 82.60 | 0 |
| 2022-06-01 | 87.00 | 87.00 | 82.20 | 82.60 | 233,325 |
| 2022-05-31 | 86.00 | 87.20 | 86.00 | 87.20 | 192,445 |
| 2022-05-30 | 88.20 | 88.20 | 88.00 | 88.00 | 506,613 |
| 2022-05-27 | 87.20 | 88.00 | 87.00 | 87.20 | 508,835 |
| 2022-05-26 | 87.00 | 91.00 | 87.00 | 87.00 | 213,928 |
| 2022-05-25 | 87.80 | 88.00 | 87.00 | 87.00 | 331,284 |
| 2022-05-24 | 86.00 | 88.80 | 86.00 | 87.20 | 99,578 |
| 2022-05-23 | 86.00 | 89.00 | 86.00 | 88.00 | 516,717 |
| 2022-05-20 | 89.20 | 89.20 | 86.00 | 86.80 | 394,025 |
| 2022-05-19 | 87.00 | 87.00 | 85.00 | 85.20 | 211,587 |
| 2022-05-18 | 87.00 | 87.00 | 87.00 | 87.00 | 104,883 |
| 2022-05-17 | 89.00 | 89.00 | 84.20 | 85.60 | 368,799 |
| 2022-05-16 | 85.00 | 89.40 | 85.00 | 85.60 | 554,057 |
| 2022-05-13 | 91.80 | 91.80 | 91.80 | 89.40 | 59,871 |
| 2022-05-12 | 91.80 | 91.80 | 87.00 | 87.00 | 93,256 |
| 2022-05-11 | 87.00 | 87.00 | 87.00 | 87.00 | 248,863 |
| 2022-05-10 | 87.20 | 93.80 | 87.20 | 87.20 | 135,322 |
| 2022-05-09 | 94.40 | 96.20 | 88.00 | 91.00 | 429,750 |
| 2022-05-06 | 103.00 | 103.00 | 96.80 | 97.70 | 196,821 |
| 2022-05-05 | 103.00 | 103.00 | 102.00 | 102.00 | 88,854 |
| 2022-05-04 | 102.00 | 102.00 | 102.00 | 106.00 | 55,571 |
| 2022-05-03 | 103.50 | 105.00 | 103.50 | 104.50 | 142,095 |
| 2022-05-02 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2022-04-29 | 111.50 | 111.50 | 107.50 | 107.50 | 120,764 |
| 2022-04-28 | 111.50 | 111.50 | 111.50 | 107.75 | 80,843 |
| 2022-04-27 | 108.50 | 108.50 | 108.50 | 108.25 | 86,502 |
| 2022-04-26 | 104.50 | 104.50 | 104.50 | 104.50 | 35,657 |
| 2022-04-25 | 114.00 | 114.00 | 106.50 | 107.00 | 149,615 |
| 2022-04-22 | 111.00 | 114.00 | 111.00 | 111.00 | 204,662 |
| 2022-04-21 | 112.00 | 113.50 | 108.00 | 108.00 | 164,452 |
| 2022-04-20 | 113.00 | 113.00 | 103.50 | 112.00 | 484,635 |
| 2022-04-19 | 114.50 | 120.00 | 114.00 | 117.50 | 240,872 |
| 2022-04-18 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2022-04-15 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2022-04-14 | 118.50 | 118.50 | 114.50 | 116.00 | 237,658 |
| 2022-04-13 | 117.00 | 121.00 | 117.00 | 121.00 | 376,433 |
| 2022-04-12 | 122.00 | 124.50 | 120.50 | 122.00 | 244,784 |
| 2022-04-11 | 119.00 | 124.00 | 119.00 | 124.75 | 361,810 |
| 2022-04-08 | 115.00 | 126.50 | 111.50 | 124.00 | 699,805 |
| 2022-04-07 | 125.00 | 125.00 | 108.00 | 111.50 | 676,078 |
| 2022-04-06 | 135.50 | 135.50 | 119.00 | 121.50 | 735,270 |
| 2022-04-05 | 140.00 | 141.00 | 134.50 | 137.00 | 676,130 |
| 2022-04-04 | 132.00 | 141.00 | 132.00 | 139.00 | 569,522 |
| 2022-04-01 | 143.00 | 143.00 | 125.00 | 139.00 | 730,252 |
| 2022-03-31 | 146.50 | 149.00 | 136.50 | 140.00 | 831,027 |
| 2022-03-30 | 141.50 | 152.00 | 136.50 | 143.00 | 2,937,268 |
| 2022-03-29 | 106.00 | 151.00 | 106.00 | 134.00 | 3,143,399 |
| 2022-03-28 | 102.50 | 106.50 | 102.50 | 104.00 | 3,057,645 |
| 2022-03-25 | 110.00 | 110.00 | 97.80 | 100.00 | 384,070 |
| 2022-03-24 | 85.80 | 140.00 | 85.00 | 103.00 | 1,175,836 |
| 2022-03-23 | 81.80 | 83.00 | 78.40 | 78.40 | 859,600 |
| 2022-03-22 | 76.00 | 81.80 | 76.00 | 79.70 | 210,305 |
| 2022-03-21 | 85.20 | 85.20 | 76.80 | 78.60 | 1,031,330 |
| 2022-03-18 | 86.40 | 91.60 | 86.00 | 88.00 | 350,014 |
| 2022-03-17 | 92.80 | 92.80 | 89.80 | 89.90 | 1,264,339 |
| 2022-03-16 | 92.80 | 100.00 | 86.40 | 90.00 | 1,104,889 |
| 2022-03-15 | 93.20 | 95.20 | 91.00 | 91.00 | 790,448 |
| 2022-03-14 | 107.00 | 107.00 | 98.20 | 99.50 | 728,116 |
| 2022-03-11 | 122.50 | 122.50 | 101.00 | 103.50 | 659,388 |
| 2022-03-10 | 119.00 | 135.50 | 114.00 | 125.00 | 1,019,898 |
| 2022-03-09 | 91.00 | 186.00 | 90.60 | 120.00 | 1,377,403 |
| 2022-03-08 | 93.00 | 93.00 | 85.00 | 89.00 | 858,970 |
| 2022-03-07 | 98.00 | 98.00 | 88.40 | 89.40 | 1,571,404 |
| 2022-03-04 | 121.00 | 124.00 | 99.00 | 99.00 | 1,412,920 |
| 2022-03-03 | 150.00 | 150.00 | 123.00 | 123.00 | 1,355,788 |
| 2022-03-02 | 195.00 | 195.00 | 152.00 | 155.00 | 1,364,905 |
| 2022-03-01 | 350.00 | 350.00 | 203.00 | 203.00 | 858,816 |
| 2022-02-28 | 476.00 | 476.00 | 349.00 | 349.00 | 768,113 |
| 2022-02-25 | 486.00 | 494.00 | 474.00 | 491.50 | 418,493 |
| 2022-02-24 | 486.00 | 486.00 | 373.00 | 440.00 | 1,110,689 |
| 2022-02-23 | 606.00 | 606.00 | 566.00 | 574.00 | 224,856 |
| 2022-02-22 | 576.00 | 608.00 | 566.00 | 594.00 | 356,622 |
| 2022-02-21 | 680.00 | 680.00 | 588.00 | 604.00 | 331,511 |
| 2022-02-18 | 686.00 | 692.00 | 680.00 | 682.00 | 125,907 |
| 2022-02-17 | 694.00 | 694.00 | 682.00 | 687.00 | 141,241 |
| 2022-02-16 | 700.00 | 702.00 | 696.00 | 696.00 | 68,040 |
| 2022-02-15 | 658.00 | 700.00 | 656.00 | 684.00 | 238,636 |
| 2022-02-14 | 668.00 | 668.00 | 632.00 | 660.00 | 180,739 |
| 2022-02-11 | 688.00 | 692.00 | 672.00 | 674.00 | 110,482 |
| 2022-02-10 | 692.00 | 700.00 | 690.00 | 700.00 | 56,038 |
| 2022-02-09 | 690.00 | 702.00 | 690.00 | 700.00 | 86,354 |
| 2022-02-08 | 678.00 | 684.00 | 672.00 | 660.00 | 81,489 |
| 2022-02-07 | 664.00 | 666.00 | 660.00 | 660.00 | 167,194 |
| 2022-02-04 | 660.00 | 670.00 | 656.00 | 664.00 | 69,171 |
| 2022-02-03 | 674.00 | 674.00 | 658.00 | 666.00 | 180,208 |
| 2022-02-02 | 690.00 | 690.00 | 684.00 | 686.00 | 188,528 |
| 2022-02-01 | 674.00 | 692.00 | 674.00 | 680.00 | 101,485 |
| 2022-01-31 | 678.00 | 682.00 | 674.00 | 674.00 | 181,537 |
| 2022-01-28 | 678.00 | 684.00 | 666.00 | 666.00 | 186,998 |
| 2022-01-27 | 632.00 | 676.00 | 632.00 | 670.00 | 419,755 |
| 2022-01-26 | 620.00 | 636.00 | 618.00 | 630.00 | 218,689 |
| 2022-01-25 | 612.00 | 620.00 | 606.00 | 610.00 | 92,412 |
| 2022-01-24 | 650.00 | 650.00 | 600.00 | 604.00 | 326,886 |
| 2022-01-21 | 658.00 | 676.00 | 658.00 | 658.00 | 171,043 |
| 2022-01-20 | 678.00 | 678.00 | 664.00 | 674.00 | 98,017 |
| 2022-01-19 | 656.00 | 680.00 | 656.00 | 670.00 | 219,875 |
| 2022-01-18 | 676.00 | 676.00 | 642.00 | 652.00 | 108,321 |
| 2022-01-17 | 690.00 | 690.00 | 672.00 | 676.00 | 115,791 |
| 2022-01-14 | 700.00 | 700.00 | 670.00 | 690.00 | 50,644 |
| 2022-01-13 | 736.00 | 736.00 | 694.00 | 694.00 | 73,061 |
| 2022-01-12 | 732.00 | 738.00 | 728.00 | 728.00 | 16,338 |
| 2022-01-11 | 732.00 | 732.00 | 726.00 | 728.00 | 21,482 |
| 2022-01-10 | 726.00 | 732.00 | 720.00 | 720.00 | 57,175 |
| 2022-01-07 | 714.00 | 720.00 | 714.00 | 720.00 | 91,057 |
| 2022-01-06 | 730.00 | 730.00 | 712.00 | 713.00 | 63,489 |
| 2022-01-05 | 748.00 | 748.00 | 732.00 | 732.00 | 47,526 |
| 2022-01-04 | 748.00 | 748.00 | 746.00 | 746.00 | 41,999 |
| 2022-01-03 | 740.00 | 740.00 | 740.00 | 740.00 | 0 |
| 2021-12-31 | 734.00 | 740.00 | 732.00 | 740.00 | 20,983 |
| 2021-12-30 | 730.00 | 744.00 | 728.00 | 744.00 | 102,251 |
| 2021-12-29 | 740.00 | 740.00 | 720.00 | 720.00 | 114,910 |
| 2021-12-28 | 741.00 | 741.00 | 741.00 | 741.00 | 0 |
| 2021-12-27 | 741.00 | 741.00 | 741.00 | 741.00 | 0 |
| 2021-12-24 | 740.00 | 740.00 | 738.00 | 741.00 | 11,058 |
| 2021-12-23 | 738.00 | 748.00 | 734.00 | 748.00 | 66,329 |
| 2021-12-22 | 734.00 | 744.00 | 734.00 | 738.00 | 143,090 |
| 2021-12-21 | 740.00 | 740.00 | 730.00 | 734.00 | 69,866 |
| 2021-12-20 | 744.00 | 744.00 | 730.00 | 742.00 | 61,949 |
| 2021-12-17 | 746.00 | 750.00 | 742.00 | 750.00 | 18,849 |
| 2021-12-16 | 738.00 | 750.00 | 738.00 | 748.00 | 19,869 |
| 2021-12-15 | 736.00 | 738.00 | 732.00 | 738.00 | 96,791 |
| 2021-12-14 | 738.00 | 740.00 | 730.00 | 738.00 | 85,958 |
| 2021-12-13 | 758.00 | 760.00 | 730.00 | 730.00 | 49,007 |
| 2021-12-10 | 764.00 | 776.00 | 758.00 | 758.00 | 79,023 |
| 2021-12-09 | 778.00 | 778.00 | 766.00 | 778.00 | 25,074 |
| 2021-12-08 | 782.00 | 782.00 | 764.00 | 766.00 | 65,329 |
| 2021-12-07 | 764.00 | 770.00 | 756.00 | 766.00 | 109,719 |
| 2021-12-06 | 788.00 | 788.00 | 762.00 | 762.00 | 55,729 |
| 2021-12-03 | 776.00 | 794.00 | 776.00 | 784.00 | 121,746 |
| 2021-12-02 | 762.00 | 772.00 | 762.00 | 770.00 | 46,531 |
| 2021-12-01 | 764.00 | 778.00 | 760.00 | 776.00 | 143,961 |
| 2021-11-30 | 734.00 | 766.00 | 734.00 | 766.00 | 60,291 |
| 2021-11-29 | 732.00 | 756.00 | 732.00 | 756.00 | 53,439 |
| 2021-11-26 | 742.00 | 742.00 | 722.00 | 722.00 | 83,064 |
| 2021-11-25 | 776.00 | 776.00 | 770.00 | 767.00 | 19,271 |
| 2021-11-24 | 770.00 | 778.00 | 762.00 | 766.00 | 54,618 |
| 2021-11-23 | 744.00 | 764.00 | 744.00 | 754.00 | 84,688 |
| 2021-11-22 | 780.00 | 790.00 | 740.00 | 742.00 | 80,494 |
| 2021-11-19 | 790.00 | 796.00 | 780.00 | 782.00 | 77,765 |
| 2021-11-18 | 792.00 | 798.00 | 784.00 | 796.00 | 122,233 |
| 2021-11-17 | 790.00 | 800.00 | 784.00 | 792.00 | 108,193 |
| 2021-11-16 | 812.00 | 812.00 | 786.00 | 786.00 | 186,997 |
| 2021-11-15 | 818.00 | 822.00 | 812.00 | 816.00 | 169,886 |
| 2021-11-12 | 850.00 | 850.00 | 818.00 | 830.00 | 86,373 |
| 2021-11-11 | 852.00 | 852.00 | 850.00 | 850.00 | 71,106 |
| 2021-11-10 | 850.00 | 854.00 | 850.00 | 854.00 | 48,321 |
| 2021-11-09 | 854.00 | 858.00 | 850.00 | 858.00 | 146,246 |
| 2021-11-08 | 858.00 | 858.00 | 850.00 | 852.00 | 39,754 |
| 2021-11-05 | 860.00 | 862.00 | 844.00 | 852.00 | 51,056 |
| 2021-11-04 | 856.00 | 860.00 | 856.00 | 856.00 | 30,299 |
| 2021-11-03 | 862.00 | 862.00 | 856.00 | 856.00 | 33,578 |
| 2021-11-02 | 868.00 | 868.00 | 866.00 | 868.00 | 11,017 |
| 2021-11-01 | 868.00 | 868.00 | 864.00 | 865.00 | 27,593 |
| 2021-10-29 | 876.00 | 878.00 | 864.00 | 864.00 | 48,834 |
| 2021-10-28 | 894.00 | 894.00 | 876.00 | 882.00 | 34,154 |
| 2021-10-27 | 892.00 | 892.00 | 886.00 | 892.00 | 156,136 |
| 2021-10-26 | 884.00 | 892.00 | 884.00 | 892.00 | 41,732 |
| 2021-10-25 | 876.00 | 876.00 | 872.00 | 878.00 | 34,679 |
| 2021-10-22 | 872.00 | 874.00 | 866.00 | 866.00 | 54,060 |
| 2021-10-21 | 870.00 | 874.00 | 870.00 | 874.00 | 28,025 |
| 2021-10-20 | 874.00 | 878.00 | 872.00 | 878.00 | 74,988 |
| 2021-10-19 | 878.00 | 878.00 | 874.00 | 874.00 | 193,023 |
| 2021-10-18 | 868.00 | 874.00 | 868.00 | 868.00 | 28,268 |
| 2021-10-15 | 874.00 | 878.00 | 872.00 | 878.00 | 76,060 |
| 2021-10-14 | 880.00 | 880.00 | 874.00 | 878.00 | 60,805 |
| 2021-10-13 | 880.00 | 880.00 | 872.00 | 872.00 | 68,779 |
| 2021-10-12 | 880.00 | 882.00 | 876.00 | 878.00 | 64,096 |
| 2021-10-11 | 878.00 | 882.00 | 876.00 | 882.00 | 257,101 |
| 2021-10-08 | 872.00 | 872.00 | 872.00 | 872.00 | 66,542 |
| 2021-10-07 | 860.00 | 870.00 | 860.00 | 871.00 | 92,167 |
| 2021-10-06 | 862.00 | 864.00 | 852.00 | 862.00 | 64,501 |
| 2021-10-05 | 846.00 | 864.00 | 846.00 | 864.00 | 254,186 |
| 2021-10-04 | 832.00 | 840.00 | 830.00 | 830.00 | 100,229 |
| 2021-10-01 | 830.00 | 842.00 | 830.00 | 836.00 | 36,890 |
| 2021-09-30 | 844.00 | 844.00 | 840.00 | 844.00 | 146,801 |
| 2021-09-29 | 862.00 | 862.00 | 860.00 | 862.00 | 92,015 |
| 2021-09-28 | 842.00 | 864.00 | 842.00 | 862.00 | 93,907 |
| 2021-09-27 | 820.00 | 840.00 | 820.00 | 835.00 | 52,772 |
| 2021-09-24 | 812.00 | 818.00 | 812.00 | 816.00 | 21,079 |
| 2021-09-23 | 810.00 | 814.00 | 810.00 | 814.00 | 42,369 |
| 2021-09-22 | 808.00 | 808.00 | 808.00 | 809.00 | 11,612 |
| 2021-09-21 | 796.00 | 806.00 | 794.00 | 794.00 | 20,701 |
| 2021-09-20 | 804.00 | 804.00 | 784.00 | 790.00 | 31,496 |
| 2021-09-17 | 786.00 | 786.00 | 786.00 | 786.00 | 93,014 |
| 2021-09-16 | 808.00 | 814.00 | 804.00 | 808.00 | 22,711 |
| 2021-09-15 | 802.00 | 806.00 | 800.00 | 802.00 | 29,919 |
| 2021-09-14 | 798.00 | 804.00 | 798.00 | 798.00 | 43,548 |
| 2021-09-13 | 796.00 | 796.00 | 794.00 | 794.00 | 30,545 |
| 2021-09-10 | 792.00 | 796.00 | 780.00 | 792.00 | 84,146 |
| 2021-09-09 | 792.00 | 794.00 | 792.00 | 792.00 | 38,994 |
| 2021-09-08 | 790.00 | 792.00 | 790.00 | 792.00 | 64,920 |
| 2021-09-07 | 794.00 | 794.00 | 792.00 | 792.00 | 80,975 |
| 2021-09-06 | 794.00 | 798.00 | 794.00 | 794.00 | 43,055 |
| 2021-09-03 | 788.00 | 790.00 | 786.00 | 788.00 | 33,004 |
| 2021-09-02 | 782.00 | 788.00 | 782.00 | 786.00 | 51,891 |
| 2021-09-01 | 778.00 | 778.00 | 776.00 | 776.00 | 13,934 |
| 2021-08-31 | 772.00 | 778.00 | 770.00 | 775.00 | 14,148 |
| 2021-08-30 | 766.00 | 766.00 | 766.00 | 766.00 | 0 |
| 2021-08-27 | 764.00 | 764.00 | 764.00 | 766.00 | 7,184 |
| 2021-08-26 | 768.00 | 768.00 | 762.00 | 763.00 | 9,956 |
| 2021-08-25 | 776.00 | 776.00 | 768.00 | 768.00 | 30,100 |
| 2021-08-24 | 768.00 | 771.00 | 768.00 | 771.00 | 71,439 |
| 2021-08-23 | 768.00 | 768.00 | 768.00 | 768.00 | 14,314 |
| 2021-08-20 | 768.00 | 768.00 | 760.00 | 763.00 | 24,650 |
| 2021-08-19 | 772.00 | 774.00 | 768.00 | 768.00 | 16,680 |
| 2021-08-18 | 776.00 | 776.00 | 776.00 | 776.00 | 11,699 |
| 2021-08-17 | 776.00 | 776.00 | 776.00 | 779.00 | 211,228 |
| 2021-08-16 | 772.00 | 774.00 | 772.00 | 773.00 | 20,583 |
| 2021-08-13 | 766.00 | 766.00 | 766.00 | 770.00 | 22,041 |
| 2021-08-12 | 772.00 | 772.00 | 772.00 | 772.00 | 25,728 |
| 2021-08-11 | 764.00 | 766.00 | 764.00 | 765.00 | 13,993 |
| 2021-08-10 | 762.00 | 764.00 | 762.00 | 762.00 | 52,026 |
| 2021-08-09 | 758.00 | 760.00 | 758.00 | 760.00 | 70,948 |
| 2021-08-06 | 766.00 | 766.00 | 760.00 | 759.00 | 102,379 |
| 2021-08-05 | 756.00 | 764.00 | 756.00 | 764.00 | 27,280 |
| 2021-08-04 | 754.00 | 754.00 | 754.00 | 755.00 | 11,845 |
| 2021-08-03 | 756.00 | 756.00 | 756.00 | 755.00 | 60,029 |
| 2021-08-02 | 752.00 | 752.00 | 752.00 | 752.00 | 17,248 |
| 2021-07-30 | 752.00 | 752.00 | 752.00 | 752.00 | 19,621 |
| 2021-07-29 | 754.00 | 756.00 | 750.00 | 752.00 | 26,515 |
| 2021-07-28 | 748.00 | 748.00 | 748.00 | 749.00 | 59,165 |
| 2021-07-27 | 742.00 | 742.00 | 742.00 | 744.00 | 74,149 |
| 2021-07-26 | 742.00 | 748.00 | 742.00 | 745.00 | 56,671 |
| 2021-07-23 | 750.00 | 750.00 | 750.00 | 749.00 | 12,095 |
| 2021-07-22 | 744.00 | 750.00 | 744.00 | 747.00 | 107,672 |
| 2021-07-21 | 734.00 | 748.00 | 734.00 | 745.00 | 434,228 |
| 2021-07-20 | 736.00 | 742.00 | 734.00 | 742.00 | 24,064 |
| 2021-07-19 | 744.00 | 748.00 | 740.00 | 738.00 | 100,640 |
| 2021-07-16 | 754.00 | 756.00 | 748.00 | 749.00 | 238,248 |
| 2021-07-15 | 752.00 | 752.00 | 750.00 | 748.00 | 41,530 |
| 2021-07-14 | 760.00 | 760.00 | 756.00 | 756.00 | 45,484 |
| 2021-07-13 | 758.00 | 762.00 | 752.00 | 756.00 | 48,896 |
| 2021-07-12 | 756.00 | 758.00 | 750.00 | 750.00 | 83,150 |
| 2021-07-09 | 744.00 | 756.00 | 744.00 | 756.00 | 67,531 |
| 2021-07-08 | 752.00 | 752.00 | 744.00 | 744.00 | 19,740 |
| 2021-07-07 | 758.00 | 760.00 | 750.00 | 760.00 | 36,154 |
| 2021-07-06 | 758.00 | 758.00 | 746.00 | 753.00 | 22,087 |
| 2021-07-05 | 756.00 | 758.00 | 756.00 | 754.00 | 30,693 |
| 2021-07-02 | 754.00 | 754.00 | 750.00 | 750.00 | 25,022 |
| 2021-07-01 | 748.00 | 752.00 | 744.00 | 746.00 | 34,834 |
| 2021-06-30 | 734.00 | 744.00 | 734.00 | 744.00 | 30,214 |
| 2021-06-29 | 736.00 | 738.00 | 734.00 | 737.00 | 153,794 |
| 2021-06-28 | 738.00 | 740.00 | 736.00 | 740.00 | 65,877 |
| 2021-06-25 | 730.00 | 734.00 | 730.00 | 730.00 | 29,927 |
| 2021-06-24 | 732.00 | 732.00 | 728.00 | 730.00 | 19,067 |
| 2021-06-23 | 726.00 | 726.00 | 722.00 | 726.00 | 22,444 |
| 2021-06-22 | 728.00 | 728.00 | 720.00 | 724.00 | 32,533 |
| 2021-06-21 | 720.00 | 726.00 | 718.00 | 718.00 | 109,646 |
| 2021-06-18 | 730.00 | 730.00 | 712.00 | 712.00 | 68,767 |
| 2021-06-17 | 730.00 | 730.00 | 730.00 | 730.00 | 12,810 |
| 2021-06-16 | 734.00 | 734.00 | 726.00 | 730.00 | 12,920 |
| 2021-06-15 | 734.00 | 734.00 | 734.00 | 732.00 | 89,801 |
| 2021-06-14 | 730.00 | 732.00 | 730.00 | 730.00 | 28,084 |
| 2021-06-11 | 732.00 | 732.00 | 730.00 | 730.00 | 20,538 |
| 2021-06-10 | 732.00 | 732.00 | 732.00 | 732.00 | 7,515 |
| 2021-06-09 | 726.00 | 729.00 | 726.00 | 729.00 | 89,764 |
| 2021-06-08 | 728.00 | 728.00 | 722.00 | 726.00 | 63,027 |
| 2021-06-07 | 720.00 | 722.00 | 716.00 | 716.00 | 66,426 |
| 2021-06-04 | 720.00 | 720.00 | 712.00 | 714.00 | 62,402 |
| 2021-06-03 | 714.00 | 716.00 | 714.00 | 715.00 | 90,801 |
| 2021-06-02 | 700.00 | 712.00 | 700.00 | 712.00 | 43,271 |
| 2021-06-01 | 698.00 | 704.00 | 696.00 | 704.00 | 29,484 |
| 2021-05-28 | 692.00 | 698.00 | 692.00 | 698.00 | 35,543 |
| 2021-05-27 | 696.00 | 698.00 | 690.00 | 690.00 | 7,203 |
| 2021-05-26 | 694.00 | 694.00 | 692.00 | 691.00 | 42,922 |
| 2021-05-25 | 682.00 | 690.00 | 682.00 | 690.00 | 13,642 |
| 2021-05-24 | 690.00 | 694.00 | 682.00 | 682.00 | 41,103 |
| 2021-05-21 | 684.00 | 684.00 | 684.00 | 685.00 | 24,987 |
| 2021-05-20 | 684.00 | 684.00 | 684.00 | 685.00 | 14,750 |
| 2021-05-19 | 680.00 | 682.00 | 678.00 | 681.00 | 26,102 |
| 2021-05-18 | 682.00 | 682.00 | 682.00 | 682.00 | 22,176 |
| 2021-05-17 | 680.00 | 680.00 | 678.00 | 682.00 | 56,343 |
| 2021-05-14 | 676.00 | 684.00 | 676.00 | 682.00 | 18,574 |
| 2021-05-13 | 678.00 | 680.00 | 674.00 | 674.00 | 7,092 |
| 2021-05-12 | 674.00 | 674.00 | 674.00 | 677.00 | 28,847 |
| 2021-05-11 | 682.00 | 682.00 | 678.00 | 679.00 | 17,036 |
| 2021-05-10 | 684.00 | 684.00 | 678.00 | 681.00 | 38,045 |
| 2021-05-07 | 684.00 | 684.00 | 682.00 | 684.00 | 12,156 |
| 2021-05-06 | 672.00 | 682.00 | 672.00 | 682.00 | 64,878 |
| 2021-05-05 | 668.00 | 670.00 | 668.00 | 669.00 | 39,494 |
| 2021-05-04 | 660.00 | 666.00 | 660.00 | 660.00 | 111,036 |
| 2021-04-30 | 662.00 | 662.00 | 646.00 | 660.00 | 18,257 |
| 2021-04-29 | 664.00 | 672.00 | 660.00 | 666.00 | 57,177 |
| 2021-04-28 | 662.00 | 666.00 | 662.00 | 665.00 | 85,932 |
| 2021-04-27 | 666.00 | 666.00 | 658.00 | 658.00 | 46,153 |
| 2021-04-26 | 666.00 | 666.00 | 666.00 | 664.00 | 44,985 |
| 2021-04-23 | 660.00 | 662.00 | 658.00 | 658.00 | 6,877 |
| 2021-04-22 | 646.00 | 658.00 | 646.00 | 657.00 | 70,985 |
| 2021-04-21 | 642.00 | 642.00 | 638.00 | 640.00 | 40,647 |
| 2021-04-20 | 644.00 | 644.00 | 636.00 | 639.00 | 133,236 |
| 2021-04-19 | 650.00 | 650.00 | 636.00 | 645.00 | 58,111 |
| 2021-04-16 | 654.00 | 658.00 | 654.00 | 658.00 | 92,750 |
| 2021-04-15 | 654.00 | 654.00 | 652.00 | 652.00 | 291,600 |
| 2021-04-14 | 648.00 | 660.00 | 648.00 | 657.00 | 126,703 |
| 2021-04-13 | 640.00 | 648.00 | 640.00 | 648.00 | 252,894 |
| 2021-04-12 | 636.00 | 638.00 | 634.00 | 634.00 | 104,603 |
| 2021-04-09 | 638.00 | 638.00 | 630.00 | 637.00 | 49,084 |
| 2021-04-08 | 640.00 | 644.00 | 640.00 | 644.00 | 108,480 |
| 2021-04-07 | 638.00 | 638.00 | 634.00 | 637.00 | 127,035 |
| 2021-04-06 | 654.00 | 654.00 | 640.00 | 643.00 | 27,877 |
| 2021-04-01 | 660.00 | 662.00 | 654.00 | 654.00 | 48,585 |
| 2021-03-31 | 650.00 | 660.00 | 648.00 | 660.00 | 19,092 |
| 2021-03-30 | 648.00 | 648.00 | 648.00 | 648.00 | 16,415 |
| 2021-03-29 | 640.00 | 644.00 | 640.00 | 645.00 | 24,461 |
| 2021-03-26 | 642.00 | 644.00 | 642.00 | 643.00 | 171,433 |
| 2021-03-25 | 636.00 | 638.00 | 636.00 | 638.00 | 13,992 |
| 2021-03-24 | 644.00 | 644.00 | 636.00 | 636.00 | 82,382 |
| 2021-03-23 | 636.00 | 636.00 | 636.00 | 636.00 | 15,266 |
| 2021-03-22 | 646.00 | 650.00 | 642.00 | 650.00 | 29,541 |
| 2021-03-19 | 652.00 | 654.00 | 648.00 | 654.00 | 125,617 |
| 2021-03-18 | 660.00 | 666.00 | 652.00 | 654.00 | 22,194 |
| 2021-03-17 | 674.00 | 674.00 | 656.00 | 656.00 | 44,888 |
| 2021-03-16 | 674.00 | 680.00 | 670.00 | 680.00 | 125,560 |
| 2021-03-15 | 670.00 | 672.00 | 670.00 | 673.00 | 85,164 |
| 2021-03-12 | 660.00 | 666.00 | 660.00 | 666.00 | 41,239 |
| 2021-03-11 | 652.00 | 666.00 | 652.00 | 666.00 | 28,017 |
| 2021-03-10 | 648.00 | 654.00 | 648.00 | 653.00 | 45,850 |
| 2021-03-09 | 638.00 | 646.00 | 634.00 | 644.00 | 58,090 |
| 2021-03-08 | 628.00 | 642.00 | 628.00 | 642.00 | 18,795 |
| 2021-03-05 | 632.00 | 634.00 | 626.00 | 628.00 | 26,572 |
| 2021-03-04 | 634.00 | 638.00 | 634.00 | 636.00 | 38,405 |
| 2021-03-03 | 638.00 | 640.00 | 636.00 | 640.00 | 38,448 |
| 2021-03-02 | 634.00 | 640.00 | 632.00 | 636.00 | 78,076 |
| 2021-03-01 | 628.00 | 634.00 | 628.00 | 635.00 | 57,824 |
| 2021-02-26 | 626.00 | 626.00 | 620.00 | 624.00 | 33,223 |
| 2021-02-25 | 634.00 | 634.00 | 630.00 | 632.00 | 42,115 |
| 2021-02-24 | 632.00 | 634.00 | 630.00 | 633.00 | 101,354 |
| 2021-02-23 | 636.00 | 636.00 | 630.00 | 633.00 | 16,615 |
| 2021-02-22 | 636.00 | 636.00 | 630.00 | 639.00 | 29,520 |
| 2021-02-19 | 640.00 | 644.00 | 640.00 | 640.00 | 41,913 |
| 2021-02-18 | 646.00 | 646.00 | 646.00 | 643.00 | 74,161 |
| 2021-02-17 | 656.00 | 656.00 | 646.00 | 648.00 | 37,924 |
| 2021-02-16 | 656.00 | 656.00 | 656.00 | 656.00 | 50,135 |
| 2021-02-15 | 642.00 | 654.00 | 642.00 | 652.00 | 142,278 |
| 2021-02-12 | 644.00 | 648.00 | 640.00 | 648.00 | 20,369 |
| 2021-02-11 | 640.00 | 640.00 | 640.00 | 644.00 | 18,475 |
| 2021-02-10 | 644.00 | 644.00 | 640.00 | 640.00 | 24,731 |
| 2021-02-09 | 648.00 | 648.00 | 642.00 | 644.00 | 38,637 |
| 2021-02-08 | 634.00 | 648.00 | 634.00 | 644.00 | 49,701 |
| 2021-02-05 | 624.00 | 640.00 | 620.00 | 640.00 | 203,817 |
| 2021-02-04 | 626.00 | 628.00 | 624.00 | 627.00 | 54,696 |
| 2021-02-03 | 638.00 | 638.00 | 636.00 | 632.00 | 28,609 |
| 2021-02-02 | 634.00 | 636.00 | 630.00 | 634.00 | 176,183 |
| 2021-02-01 | 624.00 | 634.00 | 622.00 | 626.00 | 31,978 |
| 2021-01-29 | 624.00 | 630.00 | 624.00 | 630.00 | 85,916 |
| 2021-01-28 | 632.00 | 636.00 | 628.00 | 631.00 | 82,073 |
| 2021-01-27 | 652.00 | 652.00 | 648.00 | 646.00 | 122,243 |
| 2021-01-26 | 656.00 | 656.00 | 654.00 | 653.00 | 66,206 |
| 2021-01-25 | 658.00 | 660.00 | 652.00 | 655.00 | 46,890 |
| 2021-01-22 | 676.00 | 676.00 | 658.00 | 661.00 | 54,824 |
| 2021-01-21 | 674.00 | 676.00 | 670.00 | 676.00 | 133,664 |
| 2021-01-20 | 682.00 | 682.00 | 682.00 | 682.00 | 19,781 |
| 2021-01-19 | 672.00 | 672.00 | 672.00 | 677.00 | 30,886 |
| 2021-01-18 | 672.00 | 674.00 | 672.00 | 676.00 | 17,201 |
| 2021-01-15 | 680.00 | 680.00 | 674.00 | 676.00 | 28,488 |
| 2021-01-14 | 676.00 | 678.00 | 676.00 | 679.00 | 33,005 |
| 2021-01-13 | 688.00 | 688.00 | 676.00 | 679.00 | 67,418 |
| 2021-01-12 | 676.00 | 686.00 | 676.00 | 683.00 | 55,765 |
| 2021-01-11 | 678.00 | 680.00 | 674.00 | 677.00 | 36,090 |
| 2021-01-08 | 668.00 | 672.00 | 664.00 | 673.00 | 17,932 |
| 2021-01-07 | 664.00 | 668.00 | 664.00 | 667.00 | 54,291 |
| 2021-01-06 | 662.00 | 664.00 | 662.00 | 664.00 | 55,642 |
| 2021-01-05 | 650.00 | 654.00 | 650.00 | 655.00 | 65,126 |
| 2021-01-04 | 652.00 | 658.00 | 652.00 | 652.00 | 107,440 |
| 2020-12-31 | 644.00 | 644.00 | 644.00 | 642.00 | 3,056 |
| 2020-12-30 | 640.00 | 646.00 | 640.00 | 643.00 | 12,361 |
| 2020-12-29 | 638.00 | 644.00 | 638.00 | 644.00 | 39,449 |
| 2020-12-24 | 636.00 | 636.00 | 636.00 | 636.00 | 3,251 |
| 2020-12-23 | 630.00 | 636.00 | 630.00 | 632.00 | 3,517 |
| 2020-12-22 | 634.00 | 634.00 | 630.00 | 632.00 | 12,275 |
| 2020-12-21 | 638.00 | 642.00 | 630.00 | 632.00 | 30,780 |
| 2020-12-18 | 652.00 | 654.00 | 652.00 | 654.00 | 20,610 |
| 2020-12-17 | 650.00 | 654.00 | 648.00 | 648.00 | 14,543 |
| 2020-12-16 | 652.00 | 652.00 | 644.00 | 652.00 | 14,894 |
| 2020-12-15 | 656.00 | 662.00 | 650.00 | 650.00 | 11,451 |
| 2020-12-14 | 668.00 | 672.00 | 650.00 | 672.00 | 23,998 |
| 2020-12-11 | 652.00 | 670.00 | 646.00 | 670.00 | 84,997 |
| 2020-12-10 | 636.00 | 652.00 | 636.00 | 648.00 | 63,697 |
| 2020-12-09 | 642.00 | 642.00 | 636.00 | 636.00 | 73,404 |
| 2020-12-08 | 644.00 | 644.00 | 638.00 | 638.00 | 73,148 |
| 2020-12-07 | 638.00 | 646.00 | 638.00 | 646.00 | 391,212 |
| 2020-12-04 | 630.00 | 636.00 | 630.00 | 632.00 | 81,981 |
| 2020-12-03 | 626.00 | 630.00 | 622.00 | 630.00 | 42,325 |
| 2020-12-02 | 620.00 | 622.00 | 612.00 | 618.00 | 47,825 |
| 2020-12-01 | 602.00 | 622.00 | 602.00 | 622.00 | 138,367 |
| 2020-11-30 | 610.00 | 610.00 | 598.00 | 600.00 | 29,261 |
| 2020-11-27 | 606.00 | 624.00 | 604.00 | 624.00 | 91,972 |
| 2020-11-26 | 614.00 | 614.00 | 606.00 | 609.00 | 64,825 |
| 2020-11-25 | 608.00 | 610.00 | 608.00 | 609.00 | 66,657 |
| 2020-11-24 | 596.00 | 606.00 | 596.00 | 600.00 | 90,183 |
| 2020-11-23 | 597.00 | 598.00 | 597.00 | 598.00 | 24,298 |
| 2020-11-20 | 602.00 | 602.00 | 594.00 | 597.00 | 14,402 |
| 2020-11-19 | 594.00 | 594.00 | 594.00 | 594.00 | 20,106 |
| 2020-11-18 | 594.00 | 602.00 | 594.00 | 600.00 | 65,859 |
| 2020-11-17 | 610.00 | 612.00 | 590.00 | 590.00 | 89,408 |
| 2020-11-16 | 600.00 | 610.00 | 598.00 | 598.00 | 100,350 |
| 2020-11-13 | 594.00 | 598.00 | 594.00 | 592.00 | 62,665 |
| 2020-11-12 | 596.00 | 598.00 | 596.00 | 594.00 | 91,394 |
| 2020-11-11 | 598.00 | 602.00 | 586.00 | 586.00 | 55,479 |
| 2020-11-10 | 604.00 | 604.00 | 598.00 | 598.00 | 75,744 |
| 2020-11-09 | 586.00 | 604.00 | 586.00 | 602.00 | 154,347 |
| 2020-11-06 | 582.00 | 582.00 | 579.00 | 579.00 | 10,176 |
| 2020-11-05 | 580.00 | 582.00 | 578.00 | 582.00 | 87,935 |
| 2020-11-04 | 556.00 | 568.00 | 556.00 | 569.00 | 28,488 |
| 2020-11-03 | 550.00 | 556.00 | 550.00 | 554.00 | 140,060 |
| 2020-11-02 | 544.00 | 546.00 | 542.00 | 546.00 | 19,257 |
| 2020-10-30 | 540.00 | 546.00 | 540.00 | 545.00 | 50,785 |
| 2020-10-29 | 544.00 | 548.00 | 540.00 | 547.00 | 98,476 |
| 2020-10-28 | 560.00 | 560.00 | 542.00 | 544.00 | 38,722 |
| 2020-10-27 | 570.00 | 572.00 | 564.00 | 572.00 | 115,234 |
| 2020-10-26 | 554.00 | 574.00 | 554.00 | 575.00 | 79,550 |
| 2020-10-23 | 568.00 | 568.00 | 568.00 | 577.00 | 12,345 |
| 2020-10-22 | 570.00 | 570.00 | 566.00 | 571.00 | 17,051 |
| 2020-10-21 | 564.00 | 570.00 | 564.00 | 570.00 | 22,686 |
| 2020-10-20 | 562.00 | 568.00 | 562.00 | 566.00 | 40,735 |
| 2020-10-16 | 564.00 | 566.00 | 564.00 | 564.00 | 30,831 |
| 2020-10-15 | 572.00 | 572.00 | 564.00 | 563.00 | 38,160 |
| 2020-10-14 | 576.00 | 576.00 | 576.00 | 575.00 | 11,327 |
| 2020-10-13 | 578.00 | 578.00 | 572.00 | 575.00 | 87,434 |
| 2020-10-12 | 580.00 | 580.00 | 576.00 | 576.00 | 17,746 |
| 2020-10-09 | 576.00 | 580.00 | 576.00 | 577.00 | 26,738 |
| 2020-10-08 | 568.00 | 568.00 | 568.00 | 576.00 | 23,427 |
| 2020-10-07 | 576.00 | 576.00 | 570.00 | 573.00 | 24,844 |
| 2020-10-06 | 576.00 | 582.00 | 576.00 | 579.00 | 21,205 |
| 2020-10-05 | 574.00 | 578.00 | 574.00 | 573.00 | 26,903 |
| 2020-10-02 | 574.00 | 574.00 | 574.00 | 576.00 | 11,343 |
| 2020-10-01 | 598.00 | 598.00 | 576.00 | 584.00 | 237,784 |
| 2020-09-30 | 602.00 | 602.00 | 596.00 | 600.00 | 16,110 |
| 2020-09-29 | 600.00 | 606.00 | 600.00 | 601.00 | 64,343 |
| 2020-09-28 | 604.00 | 604.00 | 604.00 | 606.00 | 34,583 |
| 2020-09-25 | 610.00 | 610.00 | 602.00 | 606.00 | 5,095 |
| 2020-09-24 | 604.00 | 606.00 | 602.00 | 604.00 | 99,354 |
| 2020-09-23 | 608.00 | 608.00 | 606.00 | 610.00 | 30,854 |
| 2020-09-22 | 612.00 | 612.00 | 602.00 | 602.00 | 2,786 |
| 2020-09-21 | 626.00 | 626.00 | 604.00 | 614.00 | 141,398 |
| 2020-09-18 | 630.00 | 630.00 | 630.00 | 630.00 | 24,240 |
| 2020-09-17 | 618.00 | 626.00 | 618.00 | 618.00 | 2,090 |
| 2020-09-16 | 624.00 | 630.00 | 618.00 | 618.00 | 43,809 |
| 2020-09-15 | 622.00 | 626.00 | 622.00 | 627.00 | 19,735 |
| 2020-09-14 | 620.00 | 622.00 | 620.00 | 623.00 | 114,147 |
| 2020-09-11 | 610.00 | 610.00 | 606.00 | 614.00 | 55,264 |
| 2020-09-10 | 616.00 | 620.00 | 612.00 | 613.00 | 6,773 |
| 2020-09-09 | 612.00 | 613.00 | 612.00 | 613.00 | 6,619 |
| 2020-09-08 | 610.00 | 614.00 | 610.00 | 612.00 | 129,882 |
| 2020-09-07 | 614.00 | 616.00 | 608.00 | 609.00 | 10,504 |
| 2020-09-04 | 618.00 | 622.00 | 606.00 | 608.00 | 98,140 |
| 2020-09-03 | 622.00 | 626.00 | 616.00 | 621.00 | 24,427 |
| 2020-09-02 | 628.00 | 628.00 | 626.00 | 627.00 | 18,080 |
| 2020-09-01 | 638.00 | 638.00 | 626.00 | 630.00 | 13,707 |
| 2020-08-28 | 640.00 | 640.00 | 630.00 | 633.00 | 12,217 |
| 2020-08-27 | 650.00 | 650.00 | 648.00 | 643.00 | 4,885 |
| 2020-08-26 | 647.00 | 647.00 | 646.00 | 646.00 | 36,743 |
| 2020-08-25 | 646.00 | 647.00 | 646.00 | 647.00 | 6,415 |
| 2020-08-24 | 646.00 | 652.00 | 646.00 | 650.00 | 36,486 |
| 2020-08-21 | 648.00 | 648.00 | 648.00 | 645.00 | 8,422 |
| 2020-08-20 | 648.00 | 650.00 | 648.00 | 647.00 | 14,111 |
| 2020-08-19 | 658.00 | 660.00 | 650.00 | 655.00 | 110,169 |
| 2020-08-18 | 654.00 | 658.00 | 650.00 | 654.00 | 7,148 |
| 2020-08-17 | 660.00 | 662.00 | 654.00 | 656.00 | 62,345 |
| 2020-08-14 | 660.00 | 660.00 | 656.00 | 653.00 | 111,124 |
| 2020-08-13 | 642.00 | 660.00 | 642.00 | 656.00 | 12,011 |
| 2020-08-12 | 650.00 | 652.00 | 642.00 | 648.00 | 129,609 |
| 2020-08-11 | 646.00 | 650.00 | 640.00 | 647.00 | 12,088 |
| 2020-08-10 | 632.00 | 646.00 | 632.00 | 643.00 | 16,017 |
| 2020-08-07 | 642.00 | 642.00 | 640.00 | 638.00 | 25,636 |
| 2020-08-06 | 642.00 | 642.00 | 640.00 | 639.00 | 72,839 |
| 2020-08-05 | 636.00 | 642.00 | 636.00 | 638.00 | 44,482 |
| 2020-08-04 | 620.00 | 630.00 | 620.00 | 628.00 | 18,000 |
| 2020-08-03 | 618.00 | 630.00 | 618.00 | 627.00 | 6,304 |
| 2020-07-31 | 632.00 | 632.00 | 616.00 | 620.00 | 58,985 |
| 2020-07-30 | 632.00 | 632.00 | 624.00 | 632.00 | 14,741 |
| 2020-07-29 | 628.00 | 636.00 | 628.00 | 632.00 | 3,537 |
| 2020-07-28 | 642.00 | 642.00 | 630.00 | 635.00 | 6,503 |
| 2020-07-27 | 636.00 | 640.00 | 628.00 | 630.00 | 14,160 |
| 2020-07-24 | 626.00 | 630.00 | 626.00 | 633.00 | 111,559 |
| 2020-07-23 | 628.00 | 640.00 | 626.00 | 631.00 | 9,254 |
| 2020-07-22 | 630.00 | 638.00 | 630.00 | 634.00 | 120,368 |
| 2020-07-21 | 620.00 | 640.00 | 620.00 | 636.00 | 66,842 |
| 2020-07-20 | 612.00 | 612.00 | 612.00 | 613.00 | 12,793 |
| 2020-07-17 | 622.00 | 622.00 | 612.00 | 613.00 | 4,680 |
| 2020-07-16 | 626.00 | 626.00 | 618.00 | 617.00 | 3,931 |
| 2020-07-15 | 616.00 | 622.00 | 616.00 | 617.00 | 29,690 |
| 2020-07-14 | 614.00 | 616.00 | 610.00 | 613.00 | 22,563 |
| 2020-07-13 | 620.00 | 622.00 | 618.00 | 622.00 | 46,609 |
| 2020-07-10 | 620.00 | 620.00 | 618.00 | 625.00 | 35,584 |
| 2020-07-09 | 634.00 | 634.00 | 620.00 | 625.00 | 47,682 |
| 2020-07-08 | 620.00 | 634.00 | 620.00 | 624.00 | 9,522 |
| 2020-07-07 | 624.00 | 628.00 | 620.00 | 623.00 | 45,394 |
| 2020-07-06 | 628.00 | 636.00 | 628.00 | 629.00 | 45,905 |
| 2020-07-03 | 620.00 | 622.00 | 580.00 | 624.00 | 73,915 |
| 2020-07-02 | 624.00 | 626.00 | 616.00 | 626.00 | 22,410 |
| 2020-07-01 | 628.00 | 628.00 | 616.00 | 620.00 | 22,235 |
| 2020-06-30 | 626.00 | 626.00 | 616.00 | 621.00 | 9,854 |
| 2020-06-29 | 628.00 | 628.00 | 624.00 | 626.00 | 14,837 |
| 2020-06-26 | 636.00 | 636.00 | 624.00 | 627.00 | 12,432 |
| 2020-06-25 | 638.00 | 638.00 | 620.00 | 632.00 | 80,147 |
| 2020-06-24 | 630.00 | 638.00 | 630.00 | 634.00 | 14,203 |
| 2020-06-23 | 630.00 | 638.00 | 626.00 | 634.00 | 8,696 |
| 2020-06-22 | 624.00 | 626.00 | 616.00 | 625.00 | 83,802 |
| 2020-06-19 | 614.00 | 618.00 | 608.00 | 604.00 | 25,988 |
| 2020-06-18 | 602.00 | 602.00 | 598.00 | 604.00 | 26,995 |
| 2020-06-17 | 610.00 | 614.00 | 604.00 | 598.00 | 19,594 |
| 2020-06-16 | 600.00 | 616.00 | 590.00 | 596.00 | 11,144 |
| 2020-06-15 | 590.00 | 604.00 | 588.00 | 596.00 | 244,114 |
| 2020-06-12 | 596.00 | 608.00 | 596.00 | 604.00 | 10,615 |
| 2020-06-11 | 620.00 | 620.00 | 604.00 | 609.00 | 122,801 |
| 2020-06-10 | 618.00 | 618.00 | 610.00 | 614.00 | 31,222 |
| 2020-06-09 | 626.00 | 626.00 | 608.00 | 617.00 | 48,097 |
| 2020-06-08 | 624.00 | 630.00 | 622.00 | 625.00 | 23,243 |
| 2020-06-05 | 614.00 | 622.00 | 614.00 | 618.00 | 21,264 |
| 2020-06-04 | 624.00 | 628.00 | 612.00 | 613.00 | 31,598 |
| 2020-06-03 | 630.00 | 636.00 | 628.00 | 631.00 | 25,999 |
| 2020-06-02 | 626.00 | 634.00 | 620.00 | 624.00 | 14,922 |
| 2020-06-01 | 624.00 | 638.00 | 624.00 | 628.00 | 24,087 |
| 2020-05-29 | 626.00 | 626.00 | 616.00 | 620.00 | 33,489 |
| 2020-05-28 | 618.00 | 624.00 | 614.00 | 620.00 | 26,651 |
| 2020-05-27 | 610.00 | 612.00 | 604.00 | 611.00 | 72,458 |
| 2020-05-26 | 600.00 | 620.00 | 600.00 | 611.00 | 15,336 |
| 2020-05-22 | 604.00 | 604.00 | 592.00 | 600.00 | 36,645 |
| 2020-05-21 | 600.00 | 606.00 | 596.00 | 600.00 | 14,857 |
| 2020-05-20 | 594.00 | 600.00 | 594.00 | 598.00 | 51,497 |
| 2020-05-19 | 584.00 | 600.00 | 580.00 | 588.00 | 11,074 |
| 2020-05-18 | 568.00 | 580.00 | 568.00 | 558.00 | 79,257 |
| 2020-05-15 | 552.00 | 564.00 | 552.00 | 558.00 | 13,293 |
| 2020-05-14 | 542.00 | 542.00 | 538.00 | 544.00 | 66,335 |
| 2020-05-13 | 566.00 | 566.00 | 550.00 | 551.00 | 28,623 |
| 2020-05-12 | 550.00 | 566.00 | 550.00 | 560.00 | 12,048 |
| 2020-05-11 | 556.00 | 564.00 | 550.00 | 557.00 | 45,658 |
| 2020-05-07 | 554.00 | 562.00 | 550.00 | 554.00 | 20,587 |
| 2020-05-06 | 546.00 | 556.00 | 546.00 | 547.00 | 71,026 |
| 2020-05-05 | 544.00 | 548.00 | 542.00 | 544.00 | 40,555 |
| 2020-05-04 | 532.00 | 536.00 | 514.00 | 529.00 | 121,145 |
| 2020-05-01 | 558.00 | 558.00 | 532.00 | 539.00 | 65,440 |
| 2020-04-30 | 568.00 | 568.00 | 550.00 | 553.00 | 32,133 |
| 2020-04-29 | 528.00 | 562.00 | 528.00 | 553.00 | 36,720 |
| 2020-04-28 | 534.00 | 542.00 | 524.00 | 531.00 | 19,989 |
| 2020-04-27 | 542.00 | 542.00 | 530.00 | 531.00 | 20,893 |
| 2020-04-24 | 544.00 | 544.00 | 518.00 | 527.00 | 84,860 |
| 2020-04-23 | 540.00 | 542.00 | 520.00 | 541.00 | 151,344 |
| 2020-04-22 | 514.00 | 520.00 | 514.00 | 511.00 | 171,760 |
| 2020-04-21 | 524.00 | 524.00 | 499.00 | 511.00 | 78,666 |
| 2020-04-20 | 550.00 | 550.00 | 522.00 | 528.00 | 46,673 |
| 2020-04-17 | 550.00 | 550.00 | 538.00 | 548.00 | 20,569 |
| 2020-04-16 | 550.00 | 550.00 | 546.00 | 545.00 | 41,386 |
| 2020-04-15 | 568.00 | 568.00 | 550.00 | 540.00 | 36,904 |
| 2020-04-14 | 556.00 | 572.00 | 556.00 | 570.00 | 121,224 |
| 2020-04-09 | 574.00 | 574.00 | 556.00 | 570.00 | 70,482 |
| 2020-04-08 | 562.00 | 562.00 | 554.00 | 554.00 | 66,980 |
| 2020-04-07 | 542.00 | 566.00 | 542.00 | 540.00 | 64,993 |
| 2020-04-06 | 548.00 | 550.00 | 548.00 | 527.00 | 19,907 |
| 2020-04-03 | 538.00 | 538.00 | 538.00 | 527.00 | 5,444 |
| 2020-04-03 | 538.00 | 546.00 | 524.00 | 527.00 | 62,860 |
| 2020-04-02 | 500.00 | 528.00 | 500.00 | 527.00 | 44,778 |
| 2020-04-02 | 500.00 | 516.00 | 500.00 | 490.00 | 25,690 |
| 2020-04-01 | 490.00 | 499.00 | 475.00 | 493.00 | 33,529 |
| 2020-04-01 | 490.00 | 494.00 | 475.00 | 491.50 | 12,946 |
| 2020-03-31 | 474.00 | 474.00 | 474.00 | 464.00 | 19,014 |
| 2020-03-30 | 475.00 | 475.00 | 454.00 | 467.50 | 44,065 |
| 2020-03-27 | 495.00 | 495.00 | 466.00 | 485.50 | 40,639 |
| 2020-03-26 | 479.00 | 479.00 | 470.00 | 472.50 | 17,063 |
| 2020-03-25 | 484.00 | 500.00 | 468.00 | 466.00 | 56,427 |
| 2020-03-24 | 444.00 | 468.00 | 444.00 | 423.50 | 57,726 |
| 2020-03-23 | 435.00 | 435.00 | 417.00 | 435.00 | 28,619 |
| 2020-03-20 | 425.00 | 457.00 | 425.00 | 425.00 | 41,805 |
| 2020-03-19 | 415.00 | 422.00 | 415.00 | 418.50 | 37,843 |
| 2020-03-18 | 458.00 | 458.00 | 437.00 | 451.50 | 10,753 |
| 2020-03-17 | 466.00 | 466.00 | 461.00 | 457.00 | 25,838 |
| 2020-03-16 | 481.00 | 485.00 | 448.00 | 508.00 | 101,357 |
| 2020-03-13 | 504.00 | 522.00 | 492.00 | 486.00 | 102,826 |
| 2020-03-12 | 528.00 | 528.00 | 486.00 | 548.00 | 42,910 |
| 2020-03-11 | 564.00 | 564.00 | 550.00 | 556.00 | 18,662 |
| 2020-03-10 | 560.00 | 576.00 | 542.00 | 550.00 | 115,872 |
| 2020-03-09 | 602.00 | 602.00 | 542.00 | 621.00 | 87,567 |
| 2020-03-06 | 634.00 | 634.00 | 612.00 | 621.00 | 51,148 |
| 2020-03-05 | 662.00 | 662.00 | 648.00 | 666.00 | 17,188 |
| 2020-03-04 | 668.00 | 670.00 | 668.00 | 666.00 | 22,438 |
| 2020-03-03 | 654.00 | 664.00 | 654.00 | 641.00 | 54,508 |
| 2020-03-02 | 646.00 | 666.00 | 630.00 | 632.00 | 109,081 |
| 2020-02-28 | 666.00 | 666.00 | 620.00 | 679.00 | 164,100 |
| 2020-02-27 | 702.00 | 702.00 | 674.00 | 709.00 | 50,523 |
| 2020-02-26 | 702.00 | 706.00 | 688.00 | 708.00 | 86,033 |
| 2020-02-25 | 712.00 | 714.00 | 708.00 | 717.00 | 86,999 |
| 2020-02-24 | 746.00 | 746.00 | 716.00 | 751.00 | 160,521 |
| 2020-02-21 | 748.00 | 748.00 | 746.00 | 751.00 | 27,252 |
| 2020-02-20 | 748.00 | 758.00 | 748.00 | 755.00 | 36,023 |
| 2020-02-19 | 752.00 | 752.00 | 750.00 | 755.00 | 60,311 |
| 2020-02-18 | 750.00 | 750.00 | 740.00 | 743.00 | 19,754 |
| 2020-02-17 | 758.00 | 758.00 | 750.00 | 754.00 | 16,443 |
| 2020-02-14 | 748.00 | 756.00 | 746.00 | 750.00 | 123,085 |
| 2020-02-13 | 760.00 | 760.00 | 752.00 | 755.00 | 27,905 |
| 2020-02-12 | 750.00 | 756.00 | 748.00 | 753.00 | 56,545 |
| 2020-02-11 | 748.00 | 750.00 | 740.00 | 752.00 | 152,525 |
| 2020-02-10 | 760.00 | 760.00 | 740.00 | 747.00 | 98,941 |
| 2020-02-07 | 756.00 | 756.00 | 746.00 | 751.00 | 26,960 |
| 2020-02-06 | 752.00 | 760.00 | 752.00 | 756.00 | 42,894 |
| 2020-02-05 | 760.00 | 762.00 | 760.00 | 757.00 | 44,680 |
| 2020-02-04 | 740.00 | 762.00 | 740.00 | 749.00 | 75,897 |
| 2020-02-03 | 728.00 | 738.00 | 724.00 | 735.00 | 35,485 |
| 2020-01-31 | 752.00 | 752.00 | 744.00 | 756.00 | 53,728 |
| 2020-01-30 | 770.00 | 770.00 | 752.00 | 756.00 | 90,437 |
| 2020-01-29 | 764.00 | 764.00 | 762.00 | 767.00 | 45,210 |
| 2020-01-28 | 748.00 | 756.00 | 746.00 | 754.00 | 39,250 |
| 2020-01-27 | 766.00 | 766.00 | 742.00 | 747.00 | 111,416 |
| 2020-01-24 | 778.00 | 778.00 | 766.00 | 773.00 | 41,113 |
| 2020-01-23 | 780.00 | 780.00 | 778.00 | 784.00 | 21,175 |
| 2020-01-22 | 800.00 | 802.00 | 784.00 | 788.00 | 48,730 |
| 2020-01-21 | 790.00 | 794.00 | 788.00 | 792.00 | 48,108 |
| 2020-01-20 | 796.00 | 804.00 | 788.00 | 796.00 | 137,996 |
| 2020-01-17 | 792.00 | 794.00 | 784.00 | 790.00 | 175,086 |
| 2020-01-16 | 794.00 | 794.00 | 782.00 | 787.00 | 43,423 |
| 2020-01-15 | 788.00 | 794.00 | 788.00 | 786.00 | 85,513 |
| 2020-01-14 | 788.00 | 790.00 | 780.00 | 788.00 | 93,543 |
| 2020-01-13 | 784.00 | 786.00 | 774.00 | 780.00 | 75,838 |
| 2020-01-10 | 784.00 | 784.00 | 770.00 | 775.00 | 56,500 |
| 2020-01-09 | 774.00 | 780.00 | 766.00 | 776.00 | 71,010 |
| 2020-01-08 | 760.00 | 762.00 | 760.00 | 766.00 | 26,169 |
| 2020-01-07 | 760.00 | 768.00 | 760.00 | 764.00 | 88,204 |
| 2020-01-06 | 754.00 | 762.00 | 744.00 | 756.00 | 72,839 |
| 2020-01-03 | 750.00 | 752.00 | 750.00 | 748.00 | 25,273 |
| 2020-01-02 | 746.00 | 748.00 | 734.00 | 747.00 | 30,157 |
| 2019-12-31 | 742.00 | 742.00 | 734.00 | 737.00 | 13,382 |
| 2019-12-30 | 736.00 | 742.00 | 734.00 | 739.00 | 52,386 |
| 2019-12-27 | 730.00 | 732.00 | 730.00 | 733.00 | 23,692 |
| 2019-12-24 | 730.00 | 734.00 | 730.00 | 732.00 | 21,715 |
| 2019-12-23 | 726.00 | 732.00 | 720.00 | 730.00 | 29,937 |
| 2019-12-20 | 730.00 | 730.00 | 724.00 | 727.00 | 64,295 |
| 2019-12-19 | 720.00 | 728.00 | 720.00 | 725.00 | 18,535 |
| 2019-12-18 | 714.00 | 720.00 | 714.00 | 718.00 | 18,979 |
| 2019-12-17 | 716.00 | 720.00 | 710.00 | 716.00 | 28,888 |
| 2019-12-16 | 698.00 | 706.00 | 698.00 | 705.00 | 90,424 |
| 2019-12-13 | 718.00 | 718.00 | 696.00 | 699.00 | 10,722 |
| 2019-12-12 | 700.00 | 714.00 | 698.00 | 714.00 | 23,493 |
| 2019-12-11 | 696.00 | 700.00 | 688.00 | 693.00 | 13,239 |
| 2019-12-10 | 686.00 | 686.00 | 686.00 | 689.00 | 28,044 |
| 2019-12-09 | 700.00 | 700.00 | 686.00 | 689.00 | 32,821 |
| 2019-12-06 | 686.00 | 691.00 | 686.00 | 691.00 | 72 |
| 2019-12-05 | 690.00 | 690.00 | 688.00 | 694.00 | 13,208 |
| 2019-12-04 | 692.00 | 692.00 | 690.00 | 694.00 | 24,578 |
| 2019-12-03 | 700.00 | 700.00 | 692.00 | 696.00 | 11,484 |
| 2019-12-02 | 708.00 | 708.00 | 700.00 | 702.00 | 60,486 |
| 2019-11-29 | 700.00 | 706.00 | 700.00 | 703.00 | 26,965 |
| 2019-11-28 | 708.00 | 710.00 | 700.00 | 703.00 | 12,913 |
| 2019-11-27 | 704.00 | 710.00 | 700.00 | 706.00 | 16,577 |
| 2019-11-26 | 706.00 | 706.00 | 704.00 | 710.00 | 25,263 |
| 2019-11-25 | 708.00 | 718.00 | 704.00 | 712.00 | 26,577 |
| 2019-11-22 | 700.00 | 704.00 | 700.00 | 711.00 | 24,492 |
| 2019-11-21 | 708.00 | 708.00 | 700.00 | 704.00 | 27,436 |
| 2019-11-20 | 698.00 | 698.00 | 698.00 | 701.00 | 33,856 |
| 2019-11-19 | 698.00 | 698.00 | 698.00 | 703.00 | 10,375 |
| 2019-11-18 | 700.00 | 700.00 | 698.00 | 702.00 | 26,337 |
| 2019-11-15 | 700.00 | 702.00 | 698.00 | 700.00 | 7,486 |
| 2019-11-14 | 702.00 | 706.00 | 700.00 | 704.00 | 65,812 |
| 2019-11-13 | 698.00 | 708.00 | 698.00 | 703.00 | 47,836 |
| 2019-11-12 | 706.00 | 716.00 | 706.00 | 711.00 | 42,770 |
| 2019-11-11 | 716.00 | 716.00 | 702.00 | 709.00 | 122,358 |
| 2019-11-08 | 704.00 | 716.00 | 704.00 | 709.00 | 16,421 |
| 2019-11-07 | 700.00 | 714.00 | 700.00 | 709.00 | 43,093 |
| 2019-11-06 | 714.00 | 714.00 | 700.00 | 705.00 | 14,339 |
| 2019-11-05 | 714.00 | 714.00 | 704.00 | 705.00 | 8,523 |
| 2019-11-04 | 696.00 | 716.00 | 696.00 | 703.00 | 32,608 |
| 2019-11-01 | 700.00 | 700.00 | 693.00 | 693.00 | 0 |
| 2019-10-31 | 700.00 | 702.00 | 690.00 | 693.00 | 9,872 |
| 2019-10-30 | 688.00 | 700.00 | 686.00 | 694.00 | 189,970 |
| 2019-10-29 | 698.00 | 698.00 | 690.00 | 690.00 | 37,748 |
| 2019-10-28 | 688.00 | 694.00 | 688.00 | 690.00 | 45,759 |
| 2019-10-25 | 674.00 | 680.00 | 674.00 | 683.00 | 45,734 |
| 2019-10-24 | 674.00 | 674.00 | 674.00 | 671.00 | 3,845 |
| 2019-10-23 | 660.00 | 660.00 | 660.00 | 665.00 | 14,458 |
| 2019-10-22 | 646.00 | 670.00 | 646.00 | 659.00 | 105,783 |
| 2019-10-21 | 646.00 | 648.00 | 646.00 | 647.00 | 19,252 |
| 2019-10-18 | 650.00 | 650.00 | 642.00 | 653.00 | 30,279 |
| 2019-10-17 | 648.00 | 658.00 | 648.00 | 646.00 | 19,473 |
| 2019-10-16 | 640.00 | 650.00 | 638.00 | 651.00 | 39,022 |
| 2019-10-15 | 658.00 | 658.00 | 648.00 | 662.00 | 89,740 |
| 2019-10-14 | 670.00 | 670.00 | 658.00 | 662.00 | 8,543 |
| 2019-10-11 | 670.00 | 670.00 | 660.00 | 664.00 | 19,034 |
| 2019-10-10 | 670.00 | 672.00 | 670.00 | 668.00 | 4,069 |
| 2019-10-09 | 660.00 | 664.00 | 660.00 | 668.00 | 12,083 |
| 2019-10-08 | 670.00 | 674.00 | 664.00 | 669.00 | 52,644 |
| 2019-10-07 | 664.00 | 670.00 | 654.00 | 666.00 | 55,318 |
| 2019-10-04 | 664.00 | 678.00 | 664.00 | 667.00 | 13,400 |
| 2019-10-03 | 670.00 | 680.00 | 660.00 | 666.00 | 27,867 |
| 2019-10-02 | 684.00 | 688.00 | 670.00 | 690.00 | 40,168 |
| 2019-10-01 | 700.00 | 700.00 | 682.00 | 690.00 | 118,236 |
| 2019-09-30 | 700.00 | 700.00 | 696.00 | 691.00 | 11,253 |
| 2019-09-27 | 700.00 | 700.00 | 696.00 | 692.00 | 49,086 |
| 2019-09-26 | 700.00 | 700.00 | 682.00 | 689.00 | 16,091 |
| 2019-09-25 | 720.00 | 720.00 | 718.00 | 712.00 | 10,045 |
| 2019-09-24 | 718.00 | 718.00 | 708.00 | 713.00 | 9,839 |
| 2019-09-23 | 714.00 | 722.00 | 712.00 | 715.00 | 408,514 |
| 2019-09-20 | 708.00 | 718.00 | 704.00 | 709.00 | 36,846 |
| 2019-09-19 | 706.00 | 708.00 | 702.00 | 705.00 | 14,763 |
| 2019-09-18 | 704.00 | 706.00 | 702.00 | 704.00 | 21,912 |
| 2019-09-17 | 696.00 | 704.00 | 696.00 | 700.00 | 8,173 |
| 2019-09-16 | 696.00 | 696.00 | 696.00 | 693.00 | 11,288 |
| 2019-09-13 | 690.00 | 700.00 | 690.00 | 695.00 | 22,694 |
| 2019-09-12 | 696.00 | 698.00 | 692.00 | 693.00 | 96,137 |
| 2019-09-11 | 688.00 | 698.00 | 688.00 | 693.00 | 15,099 |
| 2019-09-10 | 688.00 | 698.00 | 682.00 | 693.00 | 13,397 |
| 2019-09-09 | 696.00 | 698.00 | 696.00 | 693.00 | 10,375 |
| 2019-09-06 | 686.00 | 686.00 | 686.00 | 682.00 | 16,073 |
| 2019-09-05 | 684.00 | 686.00 | 676.00 | 682.00 | 17,617 |
| 2019-09-04 | 682.00 | 686.00 | 678.00 | 682.00 | 145,245 |
| 2019-09-03 | 686.00 | 686.00 | 674.00 | 680.00 | 9,700 |
| 2019-09-02 | 686.00 | 686.00 | 678.00 | 682.00 | 10,639 |
| 2019-08-30 | 680.00 | 680.00 | 674.00 | 675.00 | 388,425 |
| 2019-08-29 | 674.00 | 680.00 | 674.00 | 671.00 | 214,605 |
| 2019-08-28 | 676.00 | 676.00 | 668.00 | 671.00 | 21,209 |
| 2019-08-27 | 686.00 | 686.00 | 684.00 | 684.00 | 27,039 |
| 2019-08-23 | 680.00 | 688.00 | 680.00 | 684.00 | 6,341 |
| 2019-08-22 | 680.00 | 688.00 | 678.00 | 684.00 | 94,530 |
| 2019-08-21 | 676.00 | 688.00 | 676.00 | 684.00 | 84,012 |
| 2019-08-20 | 686.00 | 686.00 | 676.00 | 681.00 | 30,393 |
| 2019-08-19 | 682.00 | 682.00 | 676.00 | 679.00 | 51,993 |
| 2019-08-16 | 694.00 | 694.00 | 680.00 | 687.00 | 26,096 |
| 2019-08-15 | 686.00 | 696.00 | 680.00 | 681.00 | 144,336 |
| 2019-08-14 | 692.00 | 692.00 | 682.00 | 689.00 | 35,687 |
| 2019-08-13 | 684.00 | 692.00 | 684.00 | 690.00 | 31,704 |
| 2019-08-12 | 690.00 | 696.00 | 690.00 | 689.00 | 13,519 |
| 2019-08-09 | 680.00 | 680.00 | 680.00 | 685.00 | 31,448 |
| 2019-08-08 | 670.00 | 684.00 | 670.00 | 680.00 | 27,277 |
| 2019-08-07 | 666.00 | 680.00 | 664.00 | 671.00 | 75,386 |
| 2019-08-06 | 666.00 | 674.00 | 666.00 | 671.00 | 20,178 |
| 2019-08-05 | 678.00 | 678.00 | 666.00 | 670.00 | 70,219 |
| 2019-08-02 | 694.00 | 700.00 | 680.00 | 684.00 | 36,341 |
| 2019-08-01 | 704.00 | 704.00 | 704.00 | 700.00 | 21,659 |
| 2019-07-31 | 698.00 | 706.00 | 698.00 | 705.00 | 29,972 |
| 2019-07-30 | 694.00 | 694.00 | 694.00 | 696.00 | 17,358 |
| 2019-07-29 | 692.00 | 694.00 | 692.00 | 689.00 | 16,428 |
| 2019-07-26 | 682.00 | 688.00 | 682.00 | 688.00 | 39,887 |
| 2019-07-25 | 680.00 | 694.00 | 680.00 | 686.00 | 89,762 |
| 2019-07-24 | 690.00 | 690.00 | 678.00 | 681.00 | 94,317 |
| 2019-07-23 | 694.00 | 694.00 | 690.00 | 694.00 | 28,922 |
| 2019-07-22 | 702.00 | 708.00 | 696.00 | 701.00 | 91,404 |
| 2019-07-19 | 700.00 | 702.00 | 700.00 | 703.00 | 38,720 |
| 2019-07-18 | 704.00 | 704.00 | 704.00 | 701.00 | 54,480 |
| 2019-07-17 | 694.00 | 700.00 | 694.00 | 701.00 | 25,115 |
| 2019-07-16 | 702.00 | 702.00 | 700.00 | 701.00 | 181,589 |
| 2019-07-15 | 702.00 | 702.00 | 702.00 | 696.00 | 32,940 |
| 2019-07-12 | 698.00 | 700.00 | 698.00 | 696.00 | 121,225 |
| 2019-07-11 | 682.00 | 700.00 | 682.00 | 695.00 | 42,554 |
| 2019-07-10 | 692.00 | 692.00 | 682.00 | 689.00 | 40,274 |
| 2019-07-09 | 692.00 | 692.00 | 686.00 | 689.00 | 39,403 |
| 2019-07-08 | 688.00 | 700.00 | 688.00 | 695.00 | 39,488 |
| 2019-07-05 | 696.00 | 698.00 | 696.00 | 693.00 | 27,029 |
| 2019-07-04 | 682.00 | 696.00 | 682.00 | 691.00 | 56,001 |
| 2019-07-03 | 690.00 | 690.00 | 690.00 | 687.00 | 50,126 |
| 2019-07-02 | 674.00 | 684.00 | 674.00 | 679.00 | 90,079 |
| 2019-07-01 | 682.00 | 682.00 | 682.00 | 678.00 | 27,898 |
| 2019-06-28 | 666.00 | 666.00 | 666.00 | 661.00 | 12,405 |
| 2019-06-27 | 666.00 | 668.00 | 662.00 | 670.00 | 134,306 |
| 2019-06-26 | 666.00 | 666.00 | 656.00 | 660.00 | 11,884 |
| 2019-06-25 | 664.00 | 666.00 | 660.00 | 660.00 | 48,392 |
| 2019-06-24 | 656.00 | 662.00 | 648.00 | 661.00 | 90,636 |
| 2019-06-21 | 652.00 | 654.00 | 646.00 | 650.00 | 98,918 |
| 2019-06-20 | 640.00 | 652.00 | 640.00 | 650.00 | 50,590 |
| 2019-06-19 | 644.00 | 644.00 | 644.00 | 641.00 | 12,177 |
| 2019-06-18 | 636.00 | 644.00 | 634.00 | 639.00 | 74,277 |
| 2019-06-17 | 631.00 | 633.00 | 631.00 | 633.00 | 50,048 |
| 2019-06-14 | 630.00 | 632.00 | 628.00 | 631.00 | 32,716 |
| 2019-06-13 | 624.00 | 624.00 | 624.00 | 627.00 | 22,408 |
| 2019-06-12 | 620.00 | 620.00 | 614.00 | 623.00 | 350,420 |
| 2019-06-11 | 622.00 | 626.00 | 622.00 | 624.00 | 85,637 |
| 2019-06-10 | 618.00 | 618.00 | 618.00 | 617.00 | 44,157 |
| 2019-06-07 | 618.00 | 618.00 | 610.00 | 613.00 | 13,684 |
| 2019-06-06 | 614.00 | 614.00 | 614.00 | 611.00 | 11,446 |
| 2019-06-05 | 610.00 | 612.00 | 610.00 | 609.00 | 27,114 |
| 2019-06-04 | 610.00 | 610.00 | 606.00 | 610.00 | 11,884 |
| 2019-05-31 | 602.00 | 604.00 | 602.00 | 607.00 | 43,431 |
| 2019-05-30 | 604.00 | 604.00 | 598.00 | 607.00 | 38,808 |
| 2019-05-29 | 602.00 | 606.00 | 594.00 | 598.00 | 23,622 |
| 2019-05-28 | 602.00 | 612.00 | 602.00 | 602.00 | 12,432 |
| 2019-05-24 | 598.00 | 608.00 | 598.00 | 605.00 | 88,168 |
| 2019-05-23 | 600.00 | 600.00 | 600.00 | 599.00 | 21,186 |
| 2019-05-22 | 594.00 | 604.00 | 594.00 | 602.00 | 75,397 |
| 2019-05-21 | 592.00 | 592.00 | 592.00 | 590.00 | 25,257 |
| 2019-05-20 | 584.00 | 590.00 | 584.00 | 583.00 | 28,805 |
| 2019-05-17 | 582.00 | 584.00 | 582.00 | 583.00 | 28,119 |
| 2019-05-16 | 574.00 | 580.00 | 574.00 | 582.00 | 43,106 |
| 2019-05-15 | 570.00 | 574.00 | 570.00 | 571.00 | 13,734 |
| 2019-05-14 | 570.00 | 570.00 | 570.00 | 567.00 | 39,824 |
| 2019-05-13 | 564.00 | 564.00 | 556.00 | 559.00 | 151,448 |
| 2019-05-10 | 560.00 | 560.00 | 560.00 | 559.00 | 7,179 |
| 2019-05-09 | 558.00 | 560.00 | 558.00 | 558.00 | 92,326 |
| 2019-05-08 | 562.00 | 563.00 | 562.00 | 563.00 | 16,124 |
| 2019-05-07 | 560.00 | 562.00 | 560.00 | 564.00 | 10,576 |