Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-10 | 301.00 | 303.00 | 301.00 | 302.00 | 37,596 |
| 2024-05-09 | 302.00 | 304.00 | 302.00 | 302.00 | 199,690 |
| 2024-05-08 | 302.00 | 305.00 | 301.00 | 302.00 | 150,993 |
| 2024-05-07 | 308.00 | 308.00 | 303.00 | 303.00 | 212,149 |
| 2024-05-06 | 307.00 | 307.00 | 307.00 | 307.00 | 0 |
| 2024-05-03 | 296.00 | 307.00 | 296.00 | 307.00 | 82,721 |
| 2024-05-02 | 299.00 | 307.00 | 299.00 | 307.00 | 37,847 |
| 2024-05-01 | 300.00 | 300.00 | 298.00 | 298.00 | 33,821 |
| 2024-04-30 | 301.00 | 302.00 | 301.00 | 302.00 | 84,603 |
| 2024-04-29 | 303.00 | 306.00 | 302.00 | 302.50 | 19,613 |
| 2024-04-26 | 303.00 | 304.00 | 302.00 | 302.00 | 27,417 |
| 2024-04-25 | 299.00 | 299.00 | 297.00 | 297.00 | 70,878 |
| 2024-04-24 | 302.00 | 302.00 | 302.00 | 302.00 | 33,903 |
| 2024-04-23 | 301.00 | 306.00 | 301.00 | 306.00 | 57,908 |
| 2024-04-22 | 302.00 | 307.00 | 302.00 | 302.00 | 41,525 |
| 2024-04-19 | 302.00 | 302.00 | 302.00 | 300.50 | 29,490 |
| 2024-04-18 | 300.00 | 304.00 | 300.00 | 302.00 | 62,720 |
| 2024-04-17 | 302.00 | 302.00 | 302.00 | 302.00 | 28,886 |
| 2024-04-16 | 304.00 | 305.00 | 304.00 | 304.00 | 55,288 |
| 2024-04-15 | 306.00 | 310.00 | 306.00 | 308.00 | 248,107 |
| 2024-04-12 | 309.00 | 312.00 | 309.00 | 310.00 | 118,810 |
| 2024-04-11 | 311.00 | 311.00 | 304.00 | 310.00 | 74,267 |
| 2024-04-10 | 311.00 | 311.00 | 311.00 | 311.00 | 67,737 |
| 2024-04-09 | 312.00 | 312.00 | 308.00 | 311.00 | 236,092 |
| 2024-04-08 | 313.00 | 317.00 | 310.00 | 310.00 | 189,412 |
| 2024-04-05 | 310.00 | 311.00 | 305.00 | 309.00 | 45,907 |
| 2024-04-04 | 310.00 | 310.00 | 306.00 | 309.00 | 70,712 |
| 2024-04-03 | 311.00 | 311.00 | 310.00 | 310.00 | 48,230 |
| 2024-04-02 | 311.00 | 311.00 | 307.00 | 307.00 | 79,560 |
| 2024-04-01 | 317.00 | 317.00 | 317.00 | 317.00 | 0 |
| 2024-03-29 | 317.00 | 317.00 | 317.00 | 317.00 | 0 |
| 2024-03-28 | 317.00 | 317.00 | 312.00 | 317.00 | 19,893 |
| 2024-03-27 | 315.00 | 317.00 | 315.00 | 317.00 | 30,485 |
| 2024-03-26 | 315.00 | 315.00 | 315.00 | 315.00 | 34,416 |
| 2024-03-25 | 317.00 | 317.00 | 313.00 | 313.00 | 119,591 |
| 2024-03-22 | 317.00 | 319.00 | 315.00 | 319.00 | 68,520 |
| 2024-03-21 | 312.00 | 319.00 | 312.00 | 317.00 | 25,776 |
| 2024-03-20 | 311.00 | 312.00 | 311.00 | 312.00 | 29,059 |
| 2024-03-19 | 313.00 | 316.00 | 313.00 | 316.00 | 92,437 |
| 2024-03-18 | 315.00 | 316.00 | 313.00 | 315.00 | 92,133 |
| 2024-03-15 | 312.00 | 315.00 | 310.00 | 315.00 | 34,189 |
| 2024-03-14 | 310.00 | 315.00 | 310.00 | 312.00 | 53,191 |
| 2024-03-13 | 314.00 | 314.00 | 310.00 | 310.00 | 75,881 |
| 2024-03-12 | 318.00 | 318.00 | 312.00 | 316.00 | 72,747 |
| 2024-03-11 | 314.00 | 314.00 | 312.00 | 312.00 | 45,764 |
| 2024-03-08 | 318.00 | 323.00 | 316.00 | 316.50 | 53,908 |
| 2024-03-07 | 317.00 | 317.00 | 316.00 | 316.00 | 91,060 |
| 2024-03-06 | 319.00 | 320.00 | 315.00 | 315.00 | 33,072 |
| 2024-03-05 | 317.00 | 317.00 | 314.00 | 315.00 | 140,923 |
| 2024-03-04 | 318.00 | 318.00 | 317.00 | 317.00 | 261,171 |
| 2024-03-01 | 317.00 | 318.00 | 315.00 | 318.00 | 64,216 |
| 2024-02-29 | 314.00 | 314.00 | 314.00 | 314.00 | 36,058 |
| 2024-02-28 | 314.00 | 314.00 | 313.00 | 313.00 | 49,226 |
| 2024-02-27 | 316.00 | 316.00 | 313.00 | 313.00 | 106,608 |
| 2024-02-26 | 316.00 | 316.00 | 313.00 | 313.00 | 51,332 |
| 2024-02-23 | 313.00 | 315.00 | 313.00 | 315.00 | 108,859 |
| 2024-02-22 | 311.00 | 313.00 | 311.00 | 312.00 | 100,377 |
| 2024-02-21 | 311.00 | 311.00 | 311.00 | 311.00 | 44,175 |
| 2024-02-20 | 311.00 | 313.00 | 310.00 | 313.00 | 63,602 |
| 2024-02-19 | 308.00 | 315.00 | 308.00 | 314.00 | 139,091 |
| 2024-02-16 | 313.00 | 313.00 | 312.00 | 312.00 | 150,906 |
| 2024-02-15 | 312.00 | 313.00 | 309.00 | 309.00 | 65,459 |
| 2024-02-14 | 314.00 | 314.00 | 309.00 | 309.00 | 22,305 |
| 2024-02-13 | 311.00 | 313.00 | 311.00 | 313.00 | 120,527 |
| 2024-02-12 | 306.00 | 314.00 | 306.00 | 314.00 | 838,939 |
| 2024-02-09 | 309.00 | 311.00 | 309.00 | 309.00 | 83,841 |
| 2024-02-08 | 313.00 | 313.00 | 309.00 | 310.00 | 154,901 |
| 2024-02-07 | 313.00 | 314.00 | 312.00 | 314.00 | 101,761 |
| 2024-02-06 | 316.00 | 316.00 | 313.00 | 314.00 | 230,721 |
| 2024-02-05 | 318.00 | 319.00 | 317.00 | 317.00 | 73,252 |
| 2024-02-02 | 315.00 | 315.00 | 315.00 | 316.00 | 22,799 |
| 2024-02-01 | 316.00 | 316.00 | 313.00 | 313.00 | 67,885 |
| 2024-01-31 | 311.00 | 318.00 | 310.00 | 316.00 | 169,140 |
| 2024-01-30 | 310.00 | 314.00 | 310.00 | 312.50 | 23,379 |
| 2024-01-29 | 308.00 | 309.00 | 307.00 | 309.00 | 584,798 |
| 2024-01-26 | 310.00 | 310.00 | 308.00 | 308.50 | 30,549 |
| 2024-01-25 | 310.00 | 310.00 | 307.00 | 309.50 | 13,626 |
| 2024-01-24 | 310.00 | 311.00 | 307.00 | 307.00 | 54,935 |
| 2024-01-23 | 321.00 | 321.00 | 308.00 | 308.00 | 25,411 |
| 2024-01-22 | 317.00 | 317.00 | 310.00 | 310.00 | 36,669 |
| 2024-01-19 | 317.00 | 317.00 | 307.00 | 307.00 | 31,809 |
| 2024-01-18 | 307.00 | 308.00 | 305.00 | 305.00 | 13,646 |
| 2024-01-17 | 310.00 | 311.00 | 308.00 | 311.00 | 65,580 |
| 2024-01-16 | 313.00 | 313.00 | 312.00 | 313.00 | 26,470 |
| 2024-01-15 | 320.00 | 320.00 | 316.00 | 316.00 | 20,057 |
| 2024-01-12 | 318.00 | 318.00 | 315.00 | 315.00 | 11,558 |
| 2024-01-11 | 320.00 | 320.00 | 315.00 | 315.00 | 3,304 |
| 2024-01-10 | 319.00 | 319.00 | 315.00 | 315.00 | 282,708 |
| 2024-01-09 | 315.00 | 315.00 | 312.00 | 312.00 | 318,548 |
| 2024-01-08 | 309.00 | 311.00 | 309.00 | 311.00 | 19,658 |
| 2024-01-05 | 310.00 | 313.00 | 310.00 | 311.00 | 77,650 |
| 2024-01-04 | 318.00 | 318.00 | 311.00 | 313.00 | 75,293 |
| 2024-01-03 | 312.00 | 312.00 | 312.00 | 311.00 | 91,310 |
| 2024-01-02 | 313.00 | 313.00 | 309.00 | 313.00 | 49,700 |
| 2024-01-01 | 313.50 | 313.50 | 313.50 | 313.50 | 0 |
| 2023-12-29 | 312.00 | 312.00 | 312.00 | 313.50 | 7,918 |
| 2023-12-28 | 314.00 | 314.00 | 310.00 | 311.50 | 51,090 |
| 2023-12-27 | 308.00 | 309.00 | 307.00 | 307.00 | 89,319 |
| 2023-12-26 | 307.00 | 307.00 | 307.00 | 307.00 | 0 |
| 2023-12-25 | 307.00 | 307.00 | 307.00 | 307.00 | 0 |
| 2023-12-22 | 305.00 | 308.00 | 305.00 | 307.00 | 37,079 |
| 2023-12-21 | 302.00 | 307.00 | 302.00 | 307.00 | 34,127 |
| 2023-12-20 | 310.00 | 310.00 | 303.00 | 305.00 | 42,133 |
| 2023-12-19 | 314.00 | 319.00 | 304.00 | 306.00 | 111,709 |
| 2023-12-18 | 310.00 | 310.00 | 304.00 | 307.00 | 64,576 |
| 2023-12-15 | 306.00 | 306.00 | 306.00 | 306.00 | 34,727 |
| 2023-12-14 | 306.00 | 306.00 | 303.00 | 304.00 | 30,273 |
| 2023-12-13 | 304.00 | 318.00 | 304.00 | 304.00 | 54,376 |
| 2023-12-12 | 302.50 | 302.50 | 301.50 | 301.50 | 19,853 |
| 2023-12-11 | 296.00 | 296.00 | 296.00 | 302.50 | 105,811 |
| 2023-12-08 | 304.00 | 305.00 | 301.00 | 301.00 | 57,339 |
| 2023-12-07 | 300.00 | 304.00 | 300.00 | 304.00 | 38,606 |
| 2023-12-06 | 304.00 | 304.00 | 301.00 | 301.50 | 51,250 |
| 2023-12-05 | 299.00 | 300.50 | 299.00 | 300.50 | 21,573 |
| 2023-12-04 | 297.00 | 302.00 | 297.00 | 299.00 | 61,431 |
| 2023-12-01 | 298.00 | 298.00 | 293.00 | 301.50 | 17,642 |
| 2023-11-30 | 299.00 | 301.00 | 299.00 | 299.00 | 32,739 |
| 2023-11-29 | 301.00 | 302.00 | 301.00 | 302.00 | 49,126 |
| 2023-11-28 | 304.00 | 304.00 | 302.00 | 302.00 | 26,531 |
| 2023-11-27 | 300.00 | 303.00 | 300.00 | 300.00 | 64,478 |
| 2023-11-24 | 299.00 | 299.00 | 299.00 | 299.00 | 46,566 |
| 2023-11-23 | 302.00 | 302.00 | 302.00 | 302.00 | 22,089 |
| 2023-11-22 | 293.00 | 303.00 | 293.00 | 299.00 | 24,718 |
| 2023-11-21 | 299.00 | 300.00 | 299.00 | 300.00 | 35,118 |
| 2023-11-20 | 299.00 | 299.00 | 297.00 | 297.00 | 55,374 |
| 2023-11-17 | 296.00 | 297.00 | 294.00 | 296.00 | 769,716 |
| 2023-11-16 | 295.00 | 295.00 | 295.00 | 296.00 | 28,404 |
| 2023-11-15 | 297.00 | 297.00 | 296.00 | 296.00 | 32,540 |
| 2023-11-14 | 292.00 | 297.00 | 292.00 | 297.00 | 17,550 |
| 2023-11-13 | 298.00 | 298.00 | 296.00 | 296.00 | 8,240 |
| 2023-11-10 | 297.00 | 297.00 | 297.00 | 297.00 | 14,719 |
| 2023-11-09 | 294.00 | 297.00 | 294.00 | 297.00 | 9,488 |
| 2023-11-08 | 296.00 | 296.00 | 293.00 | 293.00 | 32,434 |
| 2023-11-07 | 300.00 | 300.00 | 299.00 | 299.00 | 14,038 |
| 2023-11-06 | 298.00 | 300.00 | 298.00 | 300.00 | 23,915 |
| 2023-11-03 | 299.00 | 300.00 | 299.00 | 300.00 | 38,243 |
| 2023-11-02 | 296.00 | 299.00 | 296.00 | 299.00 | 112,723 |
| 2023-11-01 | 298.00 | 298.00 | 298.00 | 298.00 | 159,602 |
| 2023-10-31 | 291.00 | 297.00 | 290.00 | 297.00 | 46,558 |
| 2023-10-30 | 300.00 | 300.00 | 290.00 | 293.00 | 26,778 |
| 2023-10-27 | 295.00 | 295.00 | 291.00 | 293.00 | 67,904 |
| 2023-10-26 | 291.00 | 292.00 | 291.00 | 291.50 | 25,765 |
| 2023-10-25 | 304.00 | 304.00 | 304.00 | 304.00 | 23,142 |
| 2023-10-24 | 287.00 | 290.00 | 287.00 | 291.00 | 36,431 |
| 2023-10-23 | 291.00 | 291.00 | 287.00 | 287.00 | 41,373 |
| 2023-10-20 | 292.00 | 293.00 | 292.00 | 293.00 | 54,622 |
| 2023-10-19 | 297.00 | 297.00 | 297.00 | 297.00 | 17,181 |
| 2023-10-18 | 298.00 | 298.00 | 298.00 | 297.00 | 71,880 |
| 2023-10-17 | 298.00 | 298.00 | 298.00 | 298.00 | 54,988 |
| 2023-10-16 | 295.00 | 295.00 | 295.00 | 295.00 | 95,601 |
| 2023-10-13 | 299.00 | 301.00 | 299.00 | 301.00 | 47,535 |
| 2023-10-12 | 303.00 | 304.00 | 303.00 | 304.00 | 54,774 |
| 2023-10-11 | 303.00 | 303.00 | 299.00 | 299.00 | 49,901 |
| 2023-10-10 | 304.00 | 304.00 | 302.00 | 303.00 | 108,303 |
| 2023-10-09 | 297.00 | 300.00 | 294.00 | 300.00 | 69,107 |
| 2023-10-06 | 301.00 | 301.00 | 297.00 | 297.00 | 58,974 |
| 2023-10-05 | 296.00 | 297.00 | 295.00 | 295.00 | 53,859 |
| 2023-10-04 | 295.00 | 295.00 | 290.00 | 293.00 | 87,847 |
| 2023-10-03 | 300.00 | 300.00 | 296.00 | 296.00 | 74,699 |
| 2023-10-02 | 303.00 | 304.00 | 303.00 | 304.00 | 38,087 |
| 2023-09-29 | 304.00 | 304.00 | 304.00 | 304.00 | 49,087 |
| 2023-09-28 | 306.00 | 308.00 | 303.00 | 308.00 | 76,398 |
| 2023-09-27 | 312.00 | 312.00 | 305.00 | 308.00 | 15,022 |
| 2023-09-26 | 307.00 | 312.00 | 307.00 | 312.00 | 82,721 |
| 2023-09-25 | 307.00 | 310.00 | 307.00 | 310.00 | 83,562 |
| 2023-09-22 | 305.00 | 307.00 | 305.00 | 306.00 | 27,411 |
| 2023-09-21 | 309.00 | 309.00 | 302.00 | 305.00 | 127,175 |
| 2023-09-20 | 313.00 | 313.00 | 313.00 | 313.00 | 19,129 |
| 2023-09-19 | 315.00 | 315.00 | 314.00 | 315.00 | 45,011 |
| 2023-09-18 | 312.00 | 315.00 | 310.00 | 312.50 | 33,652 |
| 2023-09-15 | 315.00 | 315.00 | 312.00 | 315.00 | 8,860 |
| 2023-09-14 | 314.00 | 316.00 | 313.00 | 314.00 | 24,512 |
| 2023-09-13 | 312.00 | 314.00 | 311.00 | 312.00 | 22,281 |
| 2023-09-12 | 314.00 | 314.00 | 310.00 | 310.00 | 75,125 |
| 2023-09-11 | 315.00 | 315.00 | 315.00 | 315.00 | 30,160 |
| 2023-09-08 | 313.00 | 314.00 | 313.00 | 314.50 | 34,242 |
| 2023-09-07 | 315.00 | 319.00 | 315.00 | 319.00 | 69,203 |
| 2023-09-06 | 315.00 | 319.00 | 314.00 | 319.00 | 30,368 |
| 2023-09-05 | 316.00 | 318.00 | 316.00 | 318.00 | 88,653 |
| 2023-09-04 | 318.00 | 319.00 | 315.00 | 316.00 | 56,652 |
| 2023-09-01 | 318.00 | 319.00 | 318.00 | 319.00 | 58,000 |
| 2023-08-31 | 312.00 | 312.00 | 312.00 | 314.00 | 7,316 |
| 2023-08-30 | 312.00 | 314.00 | 310.00 | 311.00 | 32,577 |
| 2023-08-29 | 306.00 | 311.00 | 306.00 | 309.00 | 60,402 |
| 2023-08-28 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2023-08-25 | 310.00 | 310.00 | 310.00 | 310.00 | 82,042 |
| 2023-08-24 | 305.00 | 306.00 | 304.00 | 304.00 | 21,027 |
| 2023-08-23 | 308.00 | 308.00 | 308.00 | 308.00 | 320,644 |
| 2023-08-22 | 303.00 | 305.00 | 301.00 | 305.00 | 51,687 |
| 2023-08-21 | 302.00 | 302.00 | 301.00 | 300.50 | 22,284 |
| 2023-08-18 | 298.00 | 300.00 | 297.00 | 297.00 | 65,520 |
| 2023-08-17 | 302.50 | 302.50 | 301.00 | 301.00 | 52,239 |
| 2023-08-16 | 302.00 | 302.00 | 300.00 | 302.50 | 17,125 |
| 2023-08-15 | 307.00 | 307.00 | 305.00 | 306.00 | 135,501 |
| 2023-08-14 | 310.00 | 311.00 | 308.00 | 307.50 | 66,379 |
| 2023-08-11 | 310.00 | 312.00 | 310.00 | 311.00 | 27,176 |
| 2023-08-10 | 312.00 | 312.00 | 312.00 | 313.00 | 16,666 |
| 2023-08-09 | 311.00 | 311.00 | 309.00 | 310.00 | 52,267 |
| 2023-08-08 | 309.00 | 309.00 | 309.00 | 310.00 | 194,276 |
| 2023-08-07 | 313.00 | 313.00 | 309.00 | 309.50 | 40,421 |
| 2023-08-04 | 312.00 | 315.00 | 311.00 | 315.00 | 31,713 |
| 2023-08-03 | 310.00 | 311.00 | 310.00 | 311.00 | 210,162 |
| 2023-08-02 | 312.00 | 313.00 | 312.00 | 312.00 | 38,403 |
| 2023-08-01 | 316.00 | 317.00 | 315.00 | 317.00 | 23,800 |
| 2023-07-31 | 316.00 | 319.00 | 316.00 | 319.00 | 43,186 |
| 2023-07-28 | 317.00 | 321.00 | 317.00 | 321.00 | 181,769 |
| 2023-07-27 | 315.00 | 316.00 | 314.00 | 314.00 | 208,027 |
| 2023-07-26 | 311.00 | 313.00 | 311.00 | 311.50 | 254,368 |
| 2023-07-25 | 313.00 | 313.00 | 309.00 | 309.00 | 19,132 |
| 2023-07-24 | 312.00 | 313.00 | 312.00 | 312.00 | 32,095 |
| 2023-07-21 | 313.00 | 320.00 | 310.00 | 310.00 | 26,284 |
| 2023-07-20 | 314.00 | 314.00 | 314.00 | 313.50 | 54,305 |
| 2023-07-19 | 313.00 | 316.00 | 313.00 | 317.00 | 37,983 |
| 2023-07-18 | 311.00 | 313.00 | 310.00 | 313.00 | 61,280 |
| 2023-07-17 | 307.00 | 308.00 | 306.00 | 307.00 | 211,242 |
| 2023-07-14 | 307.00 | 307.00 | 307.00 | 307.00 | 30,803 |
| 2023-07-13 | 312.00 | 314.00 | 309.00 | 309.00 | 23,856 |
| 2023-07-12 | 312.00 | 313.00 | 311.00 | 314.50 | 22,337 |
| 2023-07-11 | 310.00 | 312.00 | 310.00 | 312.00 | 34,143 |
| 2023-07-10 | 312.00 | 312.00 | 311.00 | 311.00 | 28,965 |
| 2023-07-07 | 309.00 | 310.00 | 309.00 | 310.00 | 14,995 |
| 2023-07-06 | 311.00 | 311.00 | 309.00 | 307.00 | 23,305 |
| 2023-07-05 | 310.00 | 313.00 | 310.00 | 313.00 | 82,106 |
| 2023-07-04 | 308.00 | 316.00 | 308.00 | 312.50 | 62,250 |
| 2023-07-03 | 319.00 | 319.00 | 314.00 | 314.00 | 22,565 |
| 2023-06-30 | 313.00 | 314.00 | 312.00 | 312.00 | 26,444 |
| 2023-06-29 | 313.00 | 313.00 | 313.00 | 313.00 | 28,099 |
| 2023-06-28 | 313.00 | 314.00 | 313.00 | 313.50 | 77,837 |
| 2023-06-27 | 312.00 | 312.00 | 307.00 | 307.00 | 23,839 |
| 2023-06-26 | 311.00 | 319.00 | 311.00 | 319.00 | 174,717 |
| 2023-06-23 | 316.00 | 324.00 | 308.00 | 310.00 | 27,518 |
| 2023-06-22 | 323.00 | 323.00 | 319.00 | 319.00 | 6,774 |
| 2023-06-21 | 314.00 | 323.00 | 314.00 | 323.00 | 32,510 |
| 2023-06-20 | 320.00 | 320.00 | 319.00 | 319.00 | 106,285 |
| 2023-06-19 | 318.00 | 319.00 | 318.00 | 318.50 | 39,363 |
| 2023-06-16 | 320.00 | 322.00 | 320.00 | 320.00 | 29,215 |
| 2023-06-15 | 318.00 | 321.00 | 318.00 | 321.00 | 39,871 |
| 2023-06-14 | 328.00 | 328.00 | 324.00 | 325.00 | 48,031 |
| 2023-06-13 | 329.00 | 330.00 | 324.00 | 329.00 | 57,170 |
| 2023-06-12 | 320.00 | 325.00 | 320.00 | 323.50 | 31,363 |
| 2023-06-09 | 318.00 | 320.00 | 318.00 | 320.00 | 15,666 |
| 2023-06-08 | 315.00 | 316.00 | 312.00 | 314.00 | 31,003 |
| 2023-06-07 | 317.00 | 319.00 | 316.00 | 319.00 | 72,527 |
| 2023-06-06 | 323.00 | 325.00 | 322.00 | 324.00 | 63,393 |
| 2023-06-05 | 323.00 | 324.00 | 321.00 | 322.00 | 151,543 |
| 2023-06-02 | 315.00 | 315.00 | 315.00 | 322.50 | 32,147 |
| 2023-06-01 | 310.00 | 312.00 | 309.00 | 311.50 | 76,620 |
| 2023-05-31 | 310.00 | 310.00 | 309.00 | 310.00 | 65,669 |
| 2023-05-30 | 316.00 | 318.00 | 312.00 | 313.00 | 183,682 |
| 2023-05-29 | 314.50 | 314.50 | 314.50 | 314.50 | 0 |
| 2023-05-26 | 311.00 | 316.00 | 309.00 | 314.50 | 36,566 |
| 2023-05-25 | 313.00 | 314.00 | 312.00 | 312.50 | 136,958 |
| 2023-05-24 | 314.00 | 314.00 | 311.00 | 311.00 | 26,967 |
| 2023-05-23 | 315.00 | 316.00 | 315.00 | 315.00 | 49,263 |
| 2023-05-22 | 321.00 | 323.00 | 320.00 | 321.00 | 39,945 |
| 2023-05-19 | 318.00 | 318.00 | 315.00 | 316.00 | 54,108 |
| 2023-05-18 | 318.00 | 319.00 | 317.00 | 317.00 | 29,197 |
| 2023-05-17 | 315.00 | 316.00 | 315.00 | 317.00 | 50,686 |
| 2023-05-16 | 317.00 | 318.00 | 315.00 | 315.00 | 68,446 |
| 2023-05-15 | 316.00 | 317.00 | 316.00 | 317.00 | 81,489 |
| 2023-05-12 | 316.00 | 318.00 | 316.00 | 318.00 | 63,215 |
| 2023-05-11 | 313.00 | 313.00 | 313.00 | 313.00 | 47,872 |
| 2023-05-10 | 311.00 | 312.00 | 311.00 | 311.00 | 20,282 |
| 2023-05-09 | 310.00 | 313.00 | 310.00 | 313.00 | 18,618 |
| 2023-05-08 | 309.00 | 309.00 | 309.00 | 309.00 | 0 |
| 2023-05-05 | 313.00 | 315.00 | 309.00 | 309.00 | 72,317 |
| 2023-05-04 | 308.00 | 316.00 | 308.00 | 316.00 | 29,625 |
| 2023-05-03 | 307.00 | 307.00 | 307.00 | 306.50 | 35,600 |
| 2023-05-02 | 309.00 | 309.00 | 307.00 | 307.00 | 52,076 |
| 2023-05-01 | 309.00 | 309.00 | 309.00 | 309.00 | 0 |
| 2023-04-28 | 311.00 | 312.00 | 307.00 | 309.00 | 44,189 |
| 2023-04-27 | 309.00 | 311.00 | 309.00 | 310.00 | 16,875 |
| 2023-04-26 | 311.00 | 312.00 | 308.00 | 310.00 | 63,388 |
| 2023-04-25 | 310.00 | 313.00 | 310.00 | 312.00 | 50,501 |
| 2023-04-24 | 311.00 | 311.00 | 311.00 | 311.00 | 36,128 |
| 2023-04-21 | 311.00 | 311.00 | 310.00 | 310.00 | 32,681 |
| 2023-04-20 | 309.00 | 311.00 | 309.00 | 310.00 | 33,950 |
| 2023-04-19 | 314.00 | 318.00 | 314.00 | 311.50 | 50,366 |
| 2023-04-18 | 314.00 | 314.00 | 314.00 | 314.00 | 103,325 |
| 2023-04-17 | 312.00 | 315.00 | 312.00 | 314.50 | 51,020 |
| 2023-04-14 | 313.00 | 313.00 | 312.00 | 313.00 | 50,348 |
| 2023-04-13 | 316.00 | 316.00 | 310.00 | 313.00 | 66,173 |
| 2023-04-12 | 316.00 | 320.00 | 315.00 | 316.00 | 63,321 |
| 2023-04-11 | 314.00 | 315.00 | 314.00 | 313.50 | 42,207 |
| 2023-04-10 | 309.00 | 309.00 | 309.00 | 309.00 | 0 |
| 2023-04-07 | 309.00 | 309.00 | 309.00 | 309.00 | 0 |
| 2023-04-06 | 312.00 | 312.00 | 309.00 | 309.00 | 71,427 |
| 2023-04-05 | 318.00 | 318.00 | 315.00 | 314.00 | 32,684 |
| 2023-04-04 | 322.00 | 322.00 | 322.00 | 321.50 | 12,641 |
| 2023-04-03 | 326.00 | 326.00 | 325.00 | 324.50 | 65,396 |
| 2023-03-31 | 321.00 | 321.00 | 321.00 | 324.50 | 10,495 |
| 2023-03-30 | 319.50 | 320.50 | 319.50 | 320.50 | 25,071 |
| 2023-03-29 | 318.50 | 319.50 | 318.50 | 319.50 | 29,216 |
| 2023-03-28 | 318.00 | 318.00 | 318.00 | 318.50 | 27,714 |
| 2023-03-27 | 326.00 | 326.00 | 319.00 | 319.00 | 31,623 |
| 2023-03-24 | 321.00 | 323.00 | 317.00 | 324.00 | 332,910 |
| 2023-03-23 | 320.00 | 323.00 | 320.00 | 324.00 | 126,189 |
| 2023-03-22 | 309.00 | 314.00 | 303.00 | 313.00 | 49,134 |
| 2023-03-21 | 314.00 | 314.00 | 313.00 | 313.00 | 48,066 |
| 2023-03-20 | 318.00 | 319.00 | 311.00 | 311.00 | 251,669 |
| 2023-03-17 | 324.00 | 324.00 | 312.00 | 312.00 | 106,367 |
| 2023-03-16 | 317.00 | 324.00 | 317.00 | 324.00 | 44,316 |
| 2023-03-15 | 317.00 | 317.00 | 316.00 | 317.00 | 42,185 |
| 2023-03-14 | 311.00 | 316.00 | 309.00 | 318.00 | 41,773 |
| 2023-03-13 | 319.00 | 322.00 | 315.00 | 316.00 | 48,320 |
| 2023-03-10 | 322.00 | 322.00 | 319.00 | 331.00 | 84,601 |
| 2023-03-09 | 330.00 | 331.00 | 329.00 | 331.00 | 28,598 |
| 2023-03-08 | 330.00 | 330.00 | 329.00 | 329.00 | 44,383 |
| 2023-03-07 | 327.00 | 329.00 | 326.00 | 325.50 | 33,087 |
| 2023-03-06 | 326.00 | 326.00 | 324.00 | 327.00 | 41,178 |
| 2023-03-03 | 321.00 | 326.00 | 321.00 | 326.00 | 34,112 |
| 2023-03-02 | 315.00 | 318.00 | 315.00 | 320.50 | 49,921 |
| 2023-03-01 | 324.00 | 325.00 | 324.00 | 325.00 | 30,476 |
| 2023-02-28 | 316.00 | 318.00 | 316.00 | 317.50 | 112,353 |
| 2023-02-27 | 320.00 | 322.00 | 318.00 | 318.50 | 21,027 |
| 2023-02-24 | 321.00 | 321.00 | 321.00 | 321.00 | 21,407 |
| 2023-02-23 | 319.00 | 320.00 | 319.00 | 320.00 | 24,393 |
| 2023-02-22 | 317.00 | 320.00 | 317.00 | 319.00 | 17,043 |
| 2023-02-21 | 328.00 | 328.00 | 319.00 | 320.00 | 65,747 |
| 2023-02-20 | 325.00 | 325.50 | 325.00 | 325.50 | 37,054 |
| 2023-02-17 | 326.00 | 326.00 | 325.00 | 325.00 | 37,164 |
| 2023-02-16 | 327.00 | 327.00 | 327.00 | 328.00 | 50,804 |
| 2023-02-15 | 328.00 | 328.00 | 324.00 | 324.00 | 17,122 |
| 2023-02-14 | 329.00 | 329.00 | 326.00 | 327.50 | 52,705 |
| 2023-02-13 | 333.00 | 333.00 | 332.00 | 330.00 | 38,893 |
| 2023-02-10 | 334.00 | 334.00 | 334.00 | 334.00 | 53,180 |
| 2023-02-09 | 334.00 | 334.00 | 333.00 | 333.00 | 55,276 |
| 2023-02-08 | 331.00 | 334.00 | 331.00 | 332.00 | 48,690 |
| 2023-02-07 | 330.00 | 330.00 | 330.00 | 330.50 | 21,713 |
| 2023-02-06 | 332.00 | 332.00 | 328.00 | 329.50 | 94,164 |
| 2023-02-03 | 337.00 | 337.00 | 334.00 | 335.50 | 39,388 |
| 2023-02-02 | 336.00 | 336.00 | 336.00 | 335.50 | 40,594 |
| 2023-02-01 | 327.00 | 332.00 | 327.00 | 332.00 | 76,293 |
| 2023-01-31 | 329.00 | 331.00 | 326.00 | 327.00 | 60,826 |
| 2023-01-30 | 328.00 | 331.00 | 328.00 | 331.00 | 42,912 |
| 2023-01-27 | 327.00 | 328.00 | 327.00 | 328.00 | 18,870 |
| 2023-01-26 | 329.00 | 329.00 | 326.00 | 326.00 | 31,166 |
| 2023-01-25 | 329.00 | 329.00 | 328.00 | 328.00 | 49,834 |
| 2023-01-24 | 329.00 | 329.00 | 329.00 | 329.00 | 29,462 |
| 2023-01-23 | 321.00 | 326.00 | 321.00 | 327.00 | 43,371 |
| 2023-01-20 | 323.00 | 323.00 | 322.00 | 322.00 | 66,853 |
| 2023-01-19 | 324.00 | 333.00 | 324.00 | 322.00 | 74,887 |
| 2023-01-18 | 328.00 | 329.00 | 327.00 | 327.50 | 54,872 |
| 2023-01-17 | 328.00 | 328.00 | 326.00 | 328.00 | 16,254 |
| 2023-01-16 | 326.00 | 334.00 | 323.00 | 329.00 | 44,667 |
| 2023-01-13 | 327.00 | 327.00 | 327.00 | 327.50 | 21,323 |
| 2023-01-12 | 324.00 | 326.00 | 324.00 | 325.50 | 298,038 |
| 2023-01-11 | 325.00 | 326.00 | 325.00 | 324.50 | 56,438 |
| 2023-01-10 | 326.00 | 326.00 | 323.00 | 323.00 | 44,159 |
| 2023-01-09 | 323.00 | 324.00 | 323.00 | 324.50 | 47,756 |
| 2023-01-06 | 326.00 | 327.00 | 324.00 | 325.00 | 58,645 |
| 2023-01-05 | 323.00 | 324.00 | 321.00 | 323.00 | 76,090 |
| 2023-01-04 | 330.00 | 330.00 | 320.00 | 325.00 | 31,520 |
| 2023-01-03 | 328.00 | 333.00 | 327.00 | 331.00 | 26,302 |
| 2023-01-02 | 323.00 | 323.00 | 323.00 | 323.00 | 0 |
| 2022-12-30 | 320.00 | 323.00 | 320.00 | 323.00 | 14 |
| 2022-12-29 | 325.00 | 327.00 | 320.00 | 320.00 | 47,922 |
| 2022-12-28 | 318.00 | 326.00 | 315.00 | 324.50 | 21,273 |
| 2022-12-27 | 329.00 | 329.00 | 329.00 | 329.00 | 0 |
| 2022-12-26 | 329.00 | 329.00 | 329.00 | 329.00 | 0 |
| 2022-12-23 | 328.00 | 329.00 | 328.00 | 329.00 | 18,278 |
| 2022-12-22 | 326.00 | 330.00 | 326.00 | 327.00 | 18,045 |
| 2022-12-21 | 328.00 | 328.00 | 328.00 | 328.00 | 5,854 |
| 2022-12-20 | 326.00 | 326.00 | 323.00 | 326.00 | 9,000 |
| 2022-12-19 | 323.00 | 327.00 | 320.00 | 322.50 | 21,042 |
| 2022-12-16 | 321.00 | 324.00 | 319.00 | 324.00 | 13,985 |
| 2022-12-15 | 328.00 | 328.00 | 324.00 | 324.00 | 10,924 |
| 2022-12-14 | 328.00 | 328.00 | 328.00 | 328.00 | 70,412 |
| 2022-12-13 | 322.00 | 331.00 | 322.00 | 330.00 | 44,976 |
| 2022-12-12 | 328.00 | 328.00 | 325.00 | 328.00 | 24,060 |
| 2022-12-09 | 331.00 | 331.00 | 331.00 | 332.00 | 9,056 |
| 2022-12-08 | 332.00 | 335.00 | 327.00 | 327.00 | 17,594 |
| 2022-12-07 | 331.00 | 331.00 | 331.00 | 330.50 | 25,566 |
| 2022-12-06 | 335.00 | 335.00 | 332.00 | 331.50 | 11,878 |
| 2022-12-05 | 339.00 | 344.00 | 329.00 | 329.00 | 60,845 |
| 2022-12-02 | 338.00 | 338.00 | 336.50 | 336.50 | 39,106 |
| 2022-12-01 | 337.00 | 346.00 | 337.00 | 338.00 | 25,718 |
| 2022-11-30 | 343.00 | 345.00 | 342.00 | 340.50 | 30,386 |
| 2022-11-29 | 344.00 | 344.00 | 338.00 | 339.50 | 17,044 |
| 2022-11-28 | 340.00 | 341.00 | 339.00 | 339.50 | 19,104 |
| 2022-11-25 | 341.00 | 341.00 | 334.00 | 335.00 | 10,967 |
| 2022-11-24 | 344.00 | 344.00 | 344.00 | 345.50 | 34,782 |
| 2022-11-23 | 342.00 | 347.00 | 342.00 | 346.00 | 49,752 |
| 2022-11-22 | 338.00 | 343.00 | 337.00 | 337.00 | 41,665 |
| 2022-11-21 | 331.00 | 335.00 | 331.00 | 334.00 | 28,249 |
| 2022-11-18 | 340.00 | 340.00 | 325.00 | 325.00 | 35,077 |
| 2022-11-17 | 337.00 | 340.00 | 337.00 | 339.00 | 15,797 |
| 2022-11-16 | 336.00 | 338.00 | 335.00 | 338.00 | 105,237 |
| 2022-11-15 | 334.00 | 340.00 | 334.00 | 338.00 | 30,792 |
| 2022-11-14 | 338.00 | 339.00 | 334.00 | 336.00 | 94,592 |
| 2022-11-11 | 328.00 | 339.00 | 328.00 | 337.50 | 108,503 |
| 2022-11-10 | 327.00 | 332.00 | 327.00 | 332.00 | 41,153 |
| 2022-11-09 | 320.00 | 327.00 | 320.00 | 324.00 | 88,402 |
| 2022-11-08 | 324.50 | 326.50 | 324.50 | 326.50 | 45,538 |
| 2022-11-07 | 324.00 | 324.00 | 324.00 | 324.50 | 42,314 |
| 2022-11-04 | 323.00 | 325.00 | 323.00 | 325.00 | 22,105 |
| 2022-11-03 | 322.00 | 323.00 | 322.00 | 323.00 | 21,561 |
| 2022-11-02 | 322.00 | 323.00 | 321.00 | 322.00 | 49,861 |
| 2022-11-01 | 325.00 | 325.00 | 321.00 | 321.50 | 42,780 |
| 2022-10-31 | 316.00 | 318.50 | 316.00 | 318.50 | 62,217 |
| 2022-10-28 | 319.00 | 321.00 | 312.00 | 316.00 | 86,252 |
| 2022-10-27 | 317.00 | 317.00 | 317.00 | 317.00 | 16,718 |
| 2022-10-26 | 319.00 | 323.00 | 318.00 | 320.00 | 51,937 |
| 2022-10-25 | 326.00 | 326.00 | 317.00 | 319.00 | 22,080 |
| 2022-10-24 | 317.00 | 323.00 | 315.00 | 320.00 | 51,906 |
| 2022-10-21 | 313.00 | 314.00 | 313.00 | 317.50 | 47,855 |
| 2022-10-20 | 316.00 | 316.00 | 316.00 | 315.50 | 11,642 |
| 2022-10-19 | 322.00 | 322.00 | 319.00 | 319.00 | 18,900 |
| 2022-10-18 | 326.00 | 328.00 | 318.00 | 318.00 | 27,000 |
| 2022-10-17 | 321.00 | 321.00 | 321.00 | 320.00 | 67,282 |
| 2022-10-14 | 322.00 | 324.00 | 320.00 | 323.00 | 36,272 |
| 2022-10-13 | 321.00 | 321.00 | 318.00 | 318.00 | 98,533 |
| 2022-10-12 | 329.00 | 331.00 | 329.00 | 327.50 | 55,782 |
| 2022-10-11 | 324.00 | 329.00 | 324.00 | 328.00 | 65,110 |
| 2022-10-10 | 335.00 | 335.00 | 335.00 | 335.00 | 14,939 |
| 2022-10-07 | 331.00 | 331.00 | 326.00 | 328.00 | 16,696 |
| 2022-10-06 | 331.00 | 331.00 | 331.00 | 332.00 | 56,547 |
| 2022-10-05 | 328.00 | 331.00 | 326.00 | 326.00 | 72,077 |
| 2022-10-04 | 328.00 | 330.00 | 326.00 | 330.00 | 17,849 |
| 2022-10-03 | 319.00 | 325.00 | 319.00 | 325.00 | 124,637 |
| 2022-09-30 | 329.00 | 332.00 | 323.00 | 325.00 | 84,971 |
| 2022-09-29 | 324.00 | 324.00 | 319.00 | 321.00 | 31,289 |
| 2022-09-28 | 327.00 | 328.00 | 322.00 | 327.00 | 25,257 |
| 2022-09-27 | 335.00 | 335.00 | 324.00 | 331.00 | 472,335 |
| 2022-09-26 | 330.00 | 332.00 | 330.00 | 332.00 | 112,459 |
| 2022-09-23 | 323.00 | 330.00 | 322.00 | 329.50 | 42,388 |
| 2022-09-22 | 326.00 | 331.00 | 325.00 | 325.00 | 30,035 |
| 2022-09-21 | 328.00 | 331.00 | 328.00 | 331.00 | 20,047 |
| 2022-09-20 | 332.00 | 333.00 | 331.00 | 333.00 | 55,722 |
| 2022-09-19 | 331.00 | 331.00 | 331.00 | 331.00 | 0 |
| 2022-09-16 | 327.00 | 331.00 | 326.00 | 331.00 | 65,289 |
| 2022-09-15 | 326.00 | 329.00 | 326.00 | 329.00 | 15,181 |
| 2022-09-14 | 326.00 | 328.00 | 322.00 | 322.50 | 56,717 |
| 2022-09-13 | 331.00 | 331.00 | 323.00 | 323.00 | 112,173 |
| 2022-09-12 | 340.00 | 340.00 | 330.00 | 334.00 | 82,773 |
| 2022-09-09 | 336.00 | 337.00 | 331.00 | 336.00 | 33,269 |
| 2022-09-08 | 325.00 | 335.00 | 324.00 | 335.00 | 34,193 |
| 2022-09-07 | 324.00 | 324.00 | 322.00 | 322.00 | 8,476 |
| 2022-09-06 | 324.00 | 325.00 | 321.00 | 324.00 | 28,188 |
| 2022-09-05 | 322.00 | 323.00 | 320.00 | 324.00 | 166,029 |
| 2022-09-02 | 325.00 | 327.00 | 324.00 | 324.00 | 64,751 |
| 2022-09-01 | 336.00 | 336.00 | 327.00 | 327.00 | 29,205 |
| 2022-08-31 | 335.00 | 335.00 | 335.00 | 335.00 | 222,573 |
| 2022-08-30 | 338.00 | 338.00 | 333.00 | 335.00 | 54,496 |
| 2022-08-29 | 341.50 | 341.50 | 341.50 | 341.50 | 0 |
| 2022-08-26 | 341.00 | 341.00 | 341.00 | 341.50 | 29,311 |
| 2022-08-25 | 342.00 | 345.00 | 342.00 | 342.50 | 28,462 |
| 2022-08-24 | 338.00 | 343.00 | 333.00 | 340.50 | 78,853 |
| 2022-08-23 | 335.00 | 337.00 | 335.00 | 336.00 | 29,848 |
| 2022-08-22 | 339.00 | 339.00 | 336.00 | 337.00 | 79,366 |
| 2022-08-19 | 346.00 | 347.00 | 344.00 | 345.50 | 31,952 |
| 2022-08-18 | 345.00 | 349.00 | 345.00 | 346.50 | 41,319 |
| 2022-08-17 | 348.00 | 348.00 | 344.00 | 344.00 | 50,370 |
| 2022-08-16 | 350.00 | 352.00 | 348.00 | 350.00 | 132,076 |
| 2022-08-15 | 350.00 | 350.00 | 348.00 | 348.50 | 25,149 |
| 2022-08-12 | 347.00 | 351.00 | 346.00 | 347.00 | 96,530 |
| 2022-08-11 | 339.00 | 345.00 | 339.00 | 345.00 | 60,435 |
| 2022-08-10 | 335.00 | 339.00 | 335.00 | 339.00 | 57,381 |
| 2022-08-09 | 339.00 | 339.00 | 331.00 | 338.00 | 56,062 |
| 2022-08-08 | 344.00 | 346.00 | 341.00 | 346.00 | 33,556 |
| 2022-08-05 | 343.00 | 343.00 | 343.00 | 343.00 | 25,761 |
| 2022-08-04 | 341.00 | 344.00 | 341.00 | 344.00 | 16,550 |
| 2022-08-03 | 340.00 | 343.00 | 339.00 | 343.00 | 28,966 |
| 2022-08-02 | 338.00 | 340.00 | 338.00 | 340.00 | 28,356 |
| 2022-08-01 | 338.00 | 340.00 | 335.00 | 340.00 | 81,160 |
| 2022-07-29 | 332.00 | 338.00 | 332.00 | 334.00 | 37,815 |
| 2022-07-28 | 328.00 | 332.00 | 328.00 | 332.00 | 34,547 |
| 2022-07-27 | 328.00 | 328.00 | 328.00 | 328.00 | 11,799 |
| 2022-07-26 | 326.00 | 327.00 | 326.00 | 327.00 | 34,143 |
| 2022-07-25 | 321.00 | 325.00 | 320.00 | 325.00 | 39,645 |
| 2022-07-22 | 323.00 | 324.00 | 323.00 | 324.00 | 304,539 |
| 2022-07-21 | 322.00 | 325.00 | 321.00 | 321.00 | 76,578 |
| 2022-07-20 | 319.00 | 322.00 | 319.00 | 322.00 | 77,187 |
| 2022-07-19 | 320.00 | 321.00 | 318.00 | 317.00 | 34,027 |
| 2022-07-18 | 320.00 | 320.00 | 320.00 | 317.00 | 12,063 |
| 2022-07-15 | 314.00 | 315.00 | 314.00 | 315.00 | 7,666 |
| 2022-07-14 | 311.00 | 311.00 | 311.00 | 313.50 | 11,253 |
| 2022-07-13 | 314.00 | 321.00 | 309.00 | 314.50 | 12,691 |
| 2022-07-12 | 317.00 | 321.00 | 317.00 | 319.00 | 37,509 |
| 2022-07-11 | 320.00 | 320.00 | 320.00 | 320.00 | 45,314 |
| 2022-07-08 | 320.00 | 321.00 | 319.00 | 319.00 | 37,175 |
| 2022-07-07 | 324.00 | 324.00 | 317.00 | 315.00 | 65,306 |
| 2022-07-06 | 321.00 | 322.00 | 317.00 | 321.00 | 77,002 |
| 2022-07-05 | 316.00 | 316.00 | 316.00 | 316.50 | 72,426 |
| 2022-07-04 | 314.00 | 317.00 | 312.00 | 316.50 | 51,252 |
| 2022-07-01 | 314.00 | 314.00 | 313.00 | 314.50 | 27,260 |
| 2022-06-30 | 313.00 | 315.00 | 310.00 | 310.00 | 31,217 |
| 2022-06-29 | 318.00 | 318.00 | 315.00 | 318.00 | 17,733 |
| 2022-06-28 | 319.00 | 319.00 | 319.00 | 319.50 | 61,289 |
| 2022-06-27 | 316.00 | 317.00 | 315.00 | 315.50 | 70,071 |
| 2022-06-24 | 306.00 | 319.00 | 306.00 | 319.00 | 53,338 |
| 2022-06-23 | 305.00 | 310.00 | 301.00 | 305.00 | 70,561 |
| 2022-06-22 | 306.00 | 308.00 | 306.00 | 306.00 | 36,930 |
| 2022-06-21 | 318.00 | 318.00 | 311.00 | 311.00 | 56,327 |
| 2022-06-20 | 315.00 | 318.00 | 312.00 | 309.50 | 59,197 |
| 2022-06-17 | 316.00 | 319.00 | 309.00 | 311.00 | 75,711 |
| 2022-06-16 | 320.00 | 320.00 | 312.00 | 313.00 | 64,697 |
| 2022-06-15 | 326.00 | 327.00 | 326.00 | 325.00 | 41,470 |
| 2022-06-14 | 324.00 | 326.00 | 324.00 | 326.00 | 31,228 |
| 2022-06-13 | 319.00 | 325.00 | 318.00 | 325.00 | 75,576 |
| 2022-06-10 | 339.00 | 339.00 | 339.00 | 330.50 | 35,713 |
| 2022-06-09 | 338.00 | 342.00 | 336.00 | 336.50 | 18,032 |
| 2022-06-08 | 340.00 | 340.00 | 339.00 | 339.50 | 32,473 |
| 2022-06-07 | 342.00 | 342.00 | 333.00 | 334.50 | 45,524 |
| 2022-06-06 | 341.00 | 341.00 | 341.00 | 339.00 | 32,356 |
| 2022-06-03 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2022-06-02 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2022-06-01 | 333.00 | 333.00 | 332.00 | 335.00 | 31,901 |
| 2022-05-31 | 330.00 | 330.00 | 330.00 | 330.00 | 44,044 |
| 2022-05-30 | 338.00 | 338.00 | 338.00 | 338.00 | 247,601 |
| 2022-05-27 | 339.00 | 340.00 | 333.00 | 335.50 | 68,044 |
| 2022-05-26 | 336.00 | 336.00 | 332.00 | 332.00 | 50,203 |
| 2022-05-25 | 336.00 | 344.00 | 336.00 | 344.00 | 24,964 |
| 2022-05-24 | 336.00 | 336.00 | 336.00 | 334.00 | 35,782 |
| 2022-05-23 | 336.00 | 340.00 | 330.00 | 340.00 | 26,788 |
| 2022-05-20 | 333.00 | 333.00 | 328.00 | 330.00 | 32,423 |
| 2022-05-19 | 329.00 | 330.00 | 327.00 | 327.00 | 40,977 |
| 2022-05-18 | 327.00 | 336.00 | 327.00 | 336.00 | 40,361 |
| 2022-05-17 | 328.00 | 330.00 | 324.00 | 325.00 | 105,527 |
| 2022-05-16 | 326.00 | 328.00 | 324.00 | 324.00 | 79,431 |
| 2022-05-13 | 330.00 | 331.00 | 330.00 | 328.50 | 27,512 |
| 2022-05-12 | 330.00 | 330.00 | 318.00 | 323.00 | 89,153 |
| 2022-05-11 | 330.00 | 333.00 | 330.00 | 330.00 | 45,930 |
| 2022-05-10 | 334.00 | 334.00 | 326.00 | 328.50 | 46,768 |
| 2022-05-09 | 335.00 | 335.00 | 327.00 | 328.50 | 45,970 |
| 2022-05-06 | 336.00 | 342.00 | 332.00 | 332.00 | 95,922 |
| 2022-05-05 | 349.00 | 351.00 | 345.00 | 344.00 | 43,129 |
| 2022-05-04 | 348.00 | 348.00 | 335.00 | 343.50 | 32,819 |
| 2022-05-03 | 349.00 | 349.00 | 339.00 | 342.50 | 94,952 |
| 2022-05-02 | 348.00 | 348.00 | 348.00 | 348.00 | 0 |
| 2022-04-29 | 348.00 | 349.00 | 347.00 | 348.00 | 27,080 |
| 2022-04-28 | 346.00 | 349.00 | 346.00 | 349.50 | 33,529 |
| 2022-04-27 | 347.00 | 347.00 | 343.00 | 339.50 | 68,738 |
| 2022-04-26 | 345.00 | 348.00 | 345.00 | 344.50 | 142,985 |
| 2022-04-25 | 335.00 | 343.00 | 335.00 | 342.00 | 99,430 |
| 2022-04-22 | 355.00 | 355.00 | 341.00 | 344.00 | 96,187 |
| 2022-04-21 | 350.50 | 352.00 | 350.50 | 352.00 | 88,951 |
| 2022-04-20 | 350.50 | 350.50 | 350.50 | 350.50 | 43,349 |
| 2022-04-19 | 354.00 | 354.00 | 350.00 | 350.50 | 89,191 |
| 2022-04-18 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2022-04-15 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2022-04-14 | 359.00 | 359.00 | 357.00 | 358.00 | 58,316 |
| 2022-04-13 | 365.00 | 367.00 | 362.00 | 367.00 | 57,242 |
| 2022-04-12 | 358.00 | 358.00 | 355.00 | 355.00 | 35,728 |
| 2022-04-11 | 362.00 | 363.00 | 356.00 | 358.00 | 152,245 |
| 2022-04-08 | 368.00 | 372.00 | 355.00 | 370.00 | 94,261 |
| 2022-04-07 | 360.00 | 368.00 | 352.00 | 366.00 | 97,160 |
| 2022-04-06 | 383.00 | 383.00 | 366.00 | 367.00 | 109,616 |
| 2022-04-05 | 384.00 | 384.00 | 376.00 | 379.00 | 70,183 |
| 2022-04-04 | 374.00 | 383.00 | 371.00 | 383.00 | 135,410 |
| 2022-04-01 | 374.00 | 374.00 | 372.00 | 374.00 | 92,405 |
| 2022-03-31 | 366.00 | 368.00 | 366.00 | 368.00 | 78,667 |
| 2022-03-30 | 370.50 | 370.50 | 367.50 | 367.50 | 53,254 |
| 2022-03-29 | 362.00 | 372.00 | 362.00 | 370.50 | 91,056 |
| 2022-03-28 | 369.00 | 369.00 | 360.00 | 364.00 | 69,928 |
| 2022-03-25 | 370.00 | 370.00 | 370.00 | 370.00 | 74,542 |
| 2022-03-24 | 372.00 | 372.00 | 368.00 | 366.50 | 56,789 |
| 2022-03-23 | 369.00 | 369.00 | 367.00 | 367.00 | 66,533 |
| 2022-03-22 | 360.00 | 362.00 | 360.00 | 361.00 | 51,997 |
| 2022-03-21 | 369.00 | 369.00 | 369.00 | 363.50 | 36,296 |
| 2022-03-18 | 368.00 | 368.00 | 360.00 | 360.00 | 144,066 |
| 2022-03-17 | 362.00 | 368.00 | 362.00 | 367.00 | 31,811 |
| 2022-03-16 | 369.00 | 369.00 | 361.00 | 361.00 | 83,343 |
| 2022-03-15 | 359.00 | 369.00 | 357.00 | 356.00 | 55,068 |
| 2022-03-14 | 368.00 | 370.00 | 357.00 | 370.00 | 55,846 |
| 2022-03-11 | 350.00 | 362.00 | 349.00 | 362.00 | 84,030 |
| 2022-03-10 | 356.00 | 356.00 | 350.00 | 350.00 | 59,371 |
| 2022-03-09 | 345.00 | 354.00 | 345.00 | 350.50 | 86,252 |
| 2022-03-08 | 352.00 | 352.00 | 343.00 | 345.50 | 52,821 |
| 2022-03-07 | 350.00 | 354.00 | 342.00 | 352.00 | 136,806 |
| 2022-03-04 | 370.00 | 370.00 | 361.00 | 364.00 | 155,395 |
| 2022-03-03 | 382.00 | 382.00 | 374.00 | 374.00 | 42,967 |
| 2022-03-02 | 379.00 | 385.00 | 379.00 | 385.00 | 59,424 |
| 2022-03-01 | 378.00 | 381.00 | 378.00 | 378.50 | 58,363 |
| 2022-02-28 | 365.00 | 380.00 | 365.00 | 376.00 | 98,972 |
| 2022-02-25 | 364.00 | 375.00 | 364.00 | 375.00 | 134,584 |
| 2022-02-24 | 353.00 | 359.00 | 351.00 | 353.50 | 103,765 |
| 2022-02-23 | 361.00 | 368.00 | 361.00 | 361.50 | 62,168 |
| 2022-02-22 | 376.00 | 377.00 | 359.00 | 359.00 | 83,888 |
| 2022-02-21 | 384.00 | 385.00 | 372.00 | 376.00 | 109,150 |
| 2022-02-18 | 389.00 | 391.00 | 386.00 | 388.00 | 40,491 |
| 2022-02-17 | 388.00 | 389.00 | 380.00 | 382.00 | 132,595 |
| 2022-02-16 | 394.00 | 399.00 | 393.00 | 393.00 | 96,265 |
| 2022-02-15 | 387.00 | 394.00 | 387.00 | 393.00 | 455,257 |
| 2022-02-14 | 388.00 | 391.00 | 388.00 | 388.00 | 66,161 |
| 2022-02-11 | 390.00 | 393.00 | 390.00 | 393.00 | 61,479 |
| 2022-02-10 | 394.00 | 402.00 | 394.00 | 396.00 | 91,280 |
| 2022-02-09 | 393.00 | 397.00 | 387.00 | 395.00 | 55,903 |
| 2022-02-08 | 387.00 | 387.00 | 382.00 | 385.00 | 227,723 |
| 2022-02-07 | 390.00 | 396.00 | 385.00 | 385.00 | 52,464 |
| 2022-02-04 | 386.00 | 400.00 | 385.00 | 400.00 | 84,662 |
| 2022-02-03 | 389.00 | 389.00 | 386.00 | 387.00 | 85,485 |
| 2022-02-02 | 389.00 | 399.00 | 389.00 | 399.00 | 64,194 |
| 2022-02-01 | 383.00 | 390.00 | 383.00 | 386.00 | 147,183 |
| 2022-01-31 | 376.00 | 391.00 | 376.00 | 380.00 | 148,576 |
| 2022-01-28 | 384.00 | 384.00 | 376.00 | 376.00 | 43,896 |
| 2022-01-27 | 385.00 | 390.00 | 381.00 | 390.00 | 151,123 |
| 2022-01-26 | 399.00 | 400.00 | 396.00 | 398.00 | 65,811 |
| 2022-01-25 | 400.00 | 405.00 | 390.00 | 396.00 | 98,102 |
| 2022-01-24 | 396.00 | 404.00 | 391.00 | 395.50 | 264,692 |
| 2022-01-21 | 403.00 | 405.00 | 400.00 | 400.00 | 161,276 |
| 2022-01-20 | 399.00 | 411.00 | 399.00 | 411.00 | 193,929 |
| 2022-01-19 | 407.00 | 407.00 | 392.00 | 400.00 | 282,444 |
| 2022-01-18 | 426.00 | 426.00 | 413.00 | 423.50 | 304,897 |
| 2022-01-17 | 433.00 | 433.00 | 423.00 | 431.00 | 41,347 |
| 2022-01-14 | 437.00 | 437.00 | 426.00 | 427.00 | 66,656 |
| 2022-01-13 | 434.00 | 434.00 | 429.00 | 429.00 | 47,524 |
| 2022-01-12 | 441.00 | 443.00 | 439.00 | 440.50 | 81,108 |
| 2022-01-11 | 434.00 | 436.00 | 426.00 | 434.00 | 192,512 |
| 2022-01-10 | 437.00 | 440.00 | 434.00 | 434.00 | 101,879 |
| 2022-01-07 | 453.00 | 453.00 | 436.00 | 438.50 | 167,298 |
| 2022-01-06 | 451.00 | 452.00 | 449.00 | 452.00 | 167,737 |
| 2022-01-05 | 476.00 | 476.00 | 462.00 | 462.00 | 131,047 |
| 2022-01-04 | 485.00 | 485.00 | 485.00 | 481.50 | 68,351 |
| 2022-01-03 | 479.00 | 479.00 | 479.00 | 479.00 | 0 |
| 2021-12-31 | 478.00 | 482.00 | 478.00 | 479.00 | 16,016 |
| 2021-12-30 | 472.00 | 472.00 | 470.00 | 474.00 | 43,757 |
| 2021-12-29 | 476.00 | 493.00 | 476.00 | 477.50 | 97,210 |
| 2021-12-28 | 484.50 | 484.50 | 484.50 | 484.50 | 0 |
| 2021-12-27 | 484.50 | 484.50 | 484.50 | 484.50 | 0 |
| 2021-12-24 | 485.00 | 485.00 | 485.00 | 484.50 | 23,601 |
| 2021-12-23 | 475.00 | 480.00 | 475.00 | 480.00 | 45,540 |
| 2021-12-22 | 477.00 | 479.00 | 472.00 | 479.00 | 54,083 |
| 2021-12-21 | 477.00 | 477.00 | 475.00 | 476.00 | 66,745 |
| 2021-12-20 | 486.00 | 486.00 | 474.00 | 475.00 | 90,077 |
| 2021-12-17 | 487.00 | 487.00 | 481.00 | 486.00 | 41,767 |
| 2021-12-16 | 492.00 | 492.00 | 488.00 | 488.00 | 30,278 |
| 2021-12-15 | 502.00 | 502.00 | 491.00 | 492.00 | 55,094 |
| 2021-12-14 | 486.00 | 491.00 | 486.00 | 489.00 | 23,484 |
| 2021-12-13 | 500.00 | 500.00 | 497.00 | 497.00 | 53,503 |
| 2021-12-10 | 502.00 | 504.00 | 500.00 | 503.00 | 56,699 |
| 2021-12-09 | 506.00 | 510.00 | 504.00 | 506.00 | 69,506 |
| 2021-12-08 | 508.00 | 508.00 | 506.00 | 507.00 | 26,709 |
| 2021-12-07 | 504.00 | 506.00 | 502.00 | 502.00 | 18,582 |
| 2021-12-06 | 494.00 | 498.00 | 494.00 | 498.00 | 48,433 |
| 2021-12-03 | 500.00 | 500.00 | 495.00 | 498.00 | 41,437 |
| 2021-12-02 | 495.00 | 497.00 | 492.00 | 493.00 | 34,216 |
| 2021-12-01 | 494.00 | 497.00 | 494.00 | 495.00 | 45,644 |
| 2021-11-30 | 489.00 | 493.00 | 481.00 | 488.00 | 51,843 |
| 2021-11-29 | 494.00 | 495.00 | 494.00 | 495.00 | 51,682 |
| 2021-11-26 | 504.00 | 510.00 | 490.00 | 497.00 | 56,773 |
| 2021-11-25 | 516.00 | 516.00 | 512.00 | 512.00 | 39,270 |
| 2021-11-24 | 516.00 | 516.00 | 510.00 | 513.00 | 19,601 |
| 2021-11-23 | 506.00 | 506.00 | 506.00 | 506.00 | 51,689 |
| 2021-11-22 | 518.00 | 520.00 | 518.00 | 520.00 | 75,202 |
| 2021-11-19 | 518.00 | 520.00 | 514.00 | 518.00 | 45,956 |
| 2021-11-18 | 516.00 | 516.00 | 514.00 | 514.00 | 18,864 |
| 2021-11-17 | 522.00 | 528.00 | 516.00 | 516.00 | 70,558 |
| 2021-11-16 | 528.00 | 530.00 | 528.00 | 529.00 | 30,504 |
| 2021-11-15 | 530.00 | 530.00 | 526.00 | 529.00 | 85,229 |
| 2021-11-12 | 526.00 | 526.00 | 526.00 | 529.00 | 34,547 |
| 2021-11-11 | 522.00 | 524.00 | 522.00 | 525.00 | 11,143 |
| 2021-11-10 | 518.00 | 520.00 | 518.00 | 519.00 | 45,540 |
| 2021-11-09 | 518.00 | 518.00 | 518.00 | 519.00 | 33,756 |
| 2021-11-08 | 516.00 | 520.00 | 516.00 | 519.00 | 17,913 |
| 2021-11-05 | 524.00 | 526.00 | 516.00 | 516.00 | 99,200 |
| 2021-11-04 | 514.00 | 528.00 | 512.00 | 526.00 | 58,418 |
| 2021-11-03 | 504.00 | 522.00 | 504.00 | 512.00 | 26,510 |
| 2021-11-02 | 510.00 | 516.00 | 510.00 | 513.00 | 548,483 |
| 2021-11-01 | 514.00 | 516.00 | 514.00 | 516.00 | 45,283 |
| 2021-10-29 | 508.00 | 508.00 | 500.00 | 507.00 | 15,674 |
| 2021-10-28 | 500.00 | 508.00 | 500.00 | 505.00 | 29,010 |
| 2021-10-27 | 506.00 | 506.00 | 501.00 | 501.00 | 34,289 |
| 2021-10-26 | 500.00 | 506.00 | 500.00 | 506.00 | 23,110 |
| 2021-10-25 | 506.00 | 506.00 | 492.00 | 499.00 | 32,838 |
| 2021-10-22 | 504.00 | 504.00 | 502.00 | 503.00 | 239,032 |
| 2021-10-21 | 492.00 | 497.00 | 492.00 | 497.00 | 100,164 |
| 2021-10-20 | 504.00 | 504.00 | 497.00 | 498.00 | 39,212 |
| 2021-10-19 | 496.00 | 500.00 | 496.00 | 500.50 | 36,884 |
| 2021-10-18 | 494.00 | 499.00 | 493.00 | 493.00 | 38,642 |
| 2021-10-15 | 506.00 | 506.00 | 495.00 | 495.00 | 45,450 |
| 2021-10-14 | 499.00 | 499.00 | 493.00 | 492.00 | 24,615 |
| 2021-10-13 | 490.00 | 490.00 | 490.00 | 490.00 | 30,659 |
| 2021-10-12 | 499.00 | 500.00 | 496.00 | 496.00 | 44,449 |
| 2021-10-11 | 498.00 | 498.00 | 498.00 | 502.00 | 78,995 |
| 2021-10-08 | 496.00 | 498.00 | 494.00 | 498.00 | 26,808 |
| 2021-10-07 | 484.00 | 500.00 | 484.00 | 497.50 | 57,806 |
| 2021-10-06 | 488.00 | 490.00 | 480.00 | 490.50 | 95,248 |
| 2021-10-05 | 502.00 | 502.00 | 497.00 | 497.00 | 464,792 |
| 2021-10-04 | 518.00 | 518.00 | 498.00 | 498.00 | 52,418 |
| 2021-10-01 | 524.00 | 526.00 | 520.00 | 520.00 | 96,997 |
| 2021-09-30 | 530.00 | 536.00 | 524.00 | 536.00 | 62,621 |
| 2021-09-29 | 534.00 | 542.00 | 532.00 | 542.00 | 37,374 |
| 2021-09-28 | 544.00 | 544.00 | 536.00 | 536.00 | 48,467 |
| 2021-09-27 | 552.00 | 554.00 | 542.00 | 551.00 | 55,029 |
| 2021-09-24 | 552.00 | 552.00 | 552.00 | 557.00 | 46,837 |
| 2021-09-23 | 546.00 | 548.00 | 546.00 | 548.00 | 30,721 |
| 2021-09-22 | 544.00 | 550.00 | 544.00 | 548.00 | 46,298 |
| 2021-09-21 | 540.00 | 548.00 | 540.00 | 548.00 | 58,373 |
| 2021-09-20 | 542.00 | 544.00 | 538.00 | 538.00 | 58,012 |
| 2021-09-17 | 552.00 | 560.00 | 532.00 | 532.00 | 100,283 |
| 2021-09-16 | 558.00 | 562.00 | 554.00 | 557.00 | 53,266 |
| 2021-09-15 | 558.00 | 558.00 | 556.00 | 556.00 | 26,506 |
| 2021-09-14 | 556.00 | 556.00 | 556.00 | 554.00 | 80,401 |
| 2021-09-13 | 558.00 | 558.00 | 558.00 | 558.00 | 43,307 |
| 2021-09-10 | 548.00 | 554.00 | 548.00 | 552.00 | 112,503 |
| 2021-09-09 | 534.00 | 540.00 | 534.00 | 544.00 | 73,229 |
| 2021-09-08 | 542.00 | 542.00 | 542.00 | 543.00 | 111,098 |
| 2021-09-07 | 536.00 | 546.00 | 536.00 | 536.00 | 112,438 |
| 2021-09-06 | 528.00 | 546.00 | 528.00 | 532.00 | 148,231 |
| 2021-09-03 | 518.00 | 526.00 | 518.00 | 522.00 | 46,065 |
| 2021-09-02 | 506.00 | 506.00 | 506.00 | 506.00 | 33,068 |
| 2021-09-01 | 506.00 | 510.00 | 506.00 | 508.00 | 66,102 |
| 2021-08-31 | 499.00 | 508.00 | 499.00 | 508.00 | 58,195 |
| 2021-08-30 | 499.00 | 499.00 | 499.00 | 499.00 | 0 |
| 2021-08-27 | 496.00 | 496.00 | 496.00 | 499.00 | 22,733 |
| 2021-08-26 | 485.00 | 500.50 | 485.00 | 500.50 | 19,338 |
| 2021-08-25 | 492.00 | 492.00 | 485.00 | 485.00 | 34,240 |
| 2021-08-24 | 497.00 | 499.00 | 490.00 | 494.00 | 106,217 |
| 2021-08-23 | 489.00 | 500.00 | 489.00 | 494.00 | 86,759 |
| 2021-08-20 | 477.00 | 477.00 | 476.00 | 483.00 | 51,141 |
| 2021-08-19 | 484.00 | 485.00 | 475.00 | 475.00 | 39,025 |
| 2021-08-18 | 488.00 | 488.00 | 488.00 | 488.00 | 72,783 |
| 2021-08-17 | 485.00 | 485.00 | 485.00 | 488.00 | 69,342 |
| 2021-08-16 | 489.00 | 489.00 | 486.00 | 488.50 | 52,446 |
| 2021-08-13 | 488.00 | 491.00 | 488.00 | 490.00 | 35,340 |
| 2021-08-12 | 499.00 | 499.00 | 491.00 | 492.00 | 53,878 |
| 2021-08-11 | 487.50 | 493.00 | 487.50 | 493.00 | 42,455 |
| 2021-08-10 | 488.00 | 488.00 | 488.00 | 487.50 | 40,680 |
| 2021-08-09 | 486.00 | 488.00 | 485.00 | 485.00 | 65,130 |
| 2021-08-06 | 486.00 | 491.00 | 484.00 | 484.00 | 231,019 |
| 2021-08-05 | 486.00 | 488.00 | 486.00 | 488.00 | 67,658 |
| 2021-08-04 | 485.00 | 498.00 | 485.00 | 493.50 | 60,259 |
| 2021-08-03 | 496.00 | 496.00 | 494.00 | 495.00 | 55,523 |
| 2021-08-02 | 496.00 | 499.00 | 496.00 | 497.00 | 63,114 |
| 2021-07-30 | 487.00 | 487.00 | 486.00 | 486.00 | 72,702 |
| 2021-07-29 | 492.00 | 499.00 | 485.00 | 485.00 | 46,185 |
| 2021-07-28 | 493.00 | 493.00 | 488.00 | 493.00 | 87,094 |
| 2021-07-27 | 496.00 | 496.00 | 480.00 | 486.00 | 88,550 |
| 2021-07-26 | 499.00 | 499.00 | 498.00 | 500.00 | 60,767 |
| 2021-07-23 | 500.00 | 500.00 | 500.00 | 504.00 | 36,507 |
| 2021-07-22 | 508.00 | 510.00 | 508.00 | 510.00 | 41,440 |
| 2021-07-21 | 506.00 | 508.00 | 506.00 | 507.00 | 63,307 |
| 2021-07-20 | 508.00 | 508.00 | 504.00 | 504.00 | 96,293 |
| 2021-07-19 | 506.00 | 506.00 | 500.00 | 505.00 | 92,597 |
| 2021-07-16 | 501.00 | 502.00 | 501.00 | 502.00 | 8,887 |
| 2021-07-15 | 500.00 | 500.00 | 498.00 | 501.00 | 18,444 |
| 2021-07-14 | 503.00 | 505.00 | 503.00 | 505.00 | 20,429 |
| 2021-07-13 | 501.50 | 503.00 | 501.50 | 503.00 | 22,438 |
| 2021-07-12 | 500.00 | 501.50 | 500.00 | 501.50 | 31,004 |
| 2021-07-09 | 500.00 | 500.00 | 500.00 | 500.00 | 119,130 |
| 2021-07-08 | 490.00 | 490.00 | 490.00 | 490.00 | 27,634 |
| 2021-07-07 | 502.00 | 510.00 | 502.00 | 504.00 | 31,048 |
| 2021-07-06 | 513.00 | 513.00 | 510.00 | 510.00 | 27,979 |
| 2021-07-05 | 502.00 | 514.00 | 502.00 | 513.00 | 77,090 |
| 2021-07-02 | 507.00 | 507.00 | 507.00 | 508.00 | 22,185 |
| 2021-07-01 | 503.00 | 507.00 | 503.00 | 507.00 | 64,718 |
| 2021-06-30 | 510.00 | 510.00 | 503.00 | 503.00 | 24,929 |
| 2021-06-29 | 506.00 | 510.00 | 506.00 | 510.00 | 47,784 |
| 2021-06-28 | 500.00 | 512.00 | 499.00 | 506.00 | 47,505 |
| 2021-06-25 | 502.00 | 504.00 | 502.00 | 504.00 | 62,681 |
| 2021-06-24 | 506.00 | 506.00 | 506.00 | 506.00 | 33,832 |
| 2021-06-23 | 506.00 | 508.00 | 502.00 | 506.00 | 38,577 |
| 2021-06-22 | 502.00 | 508.00 | 502.00 | 511.00 | 85,163 |
| 2021-06-21 | 496.00 | 499.00 | 492.00 | 498.00 | 38,026 |
| 2021-06-18 | 497.00 | 497.00 | 497.00 | 497.00 | 31,364 |
| 2021-06-17 | 512.00 | 512.00 | 512.00 | 512.00 | 74,611 |
| 2021-06-16 | 502.00 | 504.00 | 502.00 | 504.00 | 26,947 |
| 2021-06-15 | 502.00 | 504.00 | 502.00 | 502.00 | 372,398 |
| 2021-06-14 | 504.00 | 504.00 | 500.00 | 500.00 | 62,045 |
| 2021-06-11 | 495.00 | 496.00 | 495.00 | 496.00 | 33,450 |
| 2021-06-10 | 496.00 | 504.00 | 494.00 | 504.00 | 93,441 |
| 2021-06-09 | 492.50 | 499.00 | 492.50 | 499.00 | 19,184 |
| 2021-06-08 | 487.00 | 496.00 | 487.00 | 492.50 | 14,803 |
| 2021-06-07 | 498.00 | 502.00 | 492.00 | 492.00 | 57,213 |
| 2021-06-04 | 498.00 | 498.00 | 498.00 | 498.00 | 34,551 |
| 2021-06-03 | 487.00 | 487.00 | 487.00 | 487.00 | 19,014 |
| 2021-06-02 | 490.00 | 490.00 | 490.00 | 487.00 | 38,186 |
| 2021-06-01 | 490.00 | 490.00 | 475.00 | 485.50 | 42,275 |
| 2021-05-28 | 485.00 | 485.00 | 476.00 | 485.00 | 36,646 |
| 2021-05-27 | 480.00 | 480.00 | 479.00 | 479.00 | 38,087 |
| 2021-05-26 | 480.00 | 480.00 | 476.00 | 480.00 | 29,572 |
| 2021-05-25 | 486.00 | 487.00 | 480.00 | 487.00 | 25,523 |
| 2021-05-24 | 480.00 | 483.00 | 480.00 | 483.00 | 55,717 |
| 2021-05-21 | 482.00 | 482.00 | 476.00 | 479.00 | 11,711 |
| 2021-05-20 | 485.00 | 485.00 | 485.00 | 481.00 | 129,173 |
| 2021-05-19 | 488.00 | 488.00 | 488.00 | 471.00 | 47,701 |
| 2021-05-18 | 475.00 | 475.00 | 475.00 | 475.50 | 98,187 |
| 2021-05-17 | 490.00 | 490.00 | 473.00 | 474.50 | 113,920 |
| 2021-05-14 | 489.00 | 489.00 | 482.00 | 485.00 | 43,553 |
| 2021-05-13 | 472.00 | 472.00 | 471.00 | 471.00 | 118,213 |
| 2021-05-12 | 486.00 | 486.00 | 478.00 | 478.00 | 82,229 |
| 2021-05-11 | 502.00 | 502.00 | 486.00 | 487.50 | 130,578 |
| 2021-05-10 | 514.00 | 514.00 | 510.00 | 505.00 | 69,102 |
| 2021-05-07 | 520.00 | 520.00 | 510.00 | 513.00 | 28,207 |
| 2021-05-06 | 510.00 | 510.00 | 510.00 | 510.00 | 22,827 |
| 2021-05-05 | 514.00 | 514.00 | 514.00 | 512.00 | 45,263 |
| 2021-05-04 | 514.00 | 514.00 | 506.00 | 503.00 | 90,197 |
| 2021-04-30 | 506.00 | 518.00 | 504.00 | 511.00 | 221,248 |
| 2021-04-29 | 512.00 | 514.00 | 512.00 | 514.00 | 45,929 |
| 2021-04-28 | 516.00 | 518.00 | 510.00 | 518.00 | 31,863 |
| 2021-04-27 | 516.00 | 516.00 | 513.00 | 513.00 | 70,545 |
| 2021-04-26 | 514.00 | 514.00 | 512.00 | 516.00 | 63,346 |
| 2021-04-23 | 518.00 | 518.00 | 512.00 | 518.00 | 59,814 |
| 2021-04-22 | 516.00 | 523.00 | 516.00 | 523.00 | 11,328 |
| 2021-04-21 | 516.00 | 520.00 | 516.00 | 516.00 | 100,285 |
| 2021-04-20 | 530.00 | 530.00 | 518.00 | 518.00 | 28,540 |
| 2021-04-19 | 528.00 | 528.00 | 524.00 | 524.00 | 41,772 |
| 2021-04-16 | 530.00 | 534.00 | 524.00 | 534.00 | 84,952 |
| 2021-04-15 | 520.00 | 534.00 | 520.00 | 531.00 | 50,358 |
| 2021-04-14 | 528.00 | 536.00 | 528.00 | 534.00 | 42,053 |
| 2021-04-13 | 536.00 | 536.00 | 532.00 | 536.00 | 137,354 |
| 2021-04-12 | 516.00 | 536.00 | 516.00 | 529.00 | 111,237 |
| 2021-04-09 | 506.00 | 532.00 | 506.00 | 526.00 | 75,332 |
| 2021-04-08 | 524.00 | 524.00 | 512.00 | 518.00 | 31,461 |
| 2021-04-07 | 518.00 | 520.00 | 518.00 | 515.00 | 57,595 |
| 2021-04-06 | 516.00 | 516.00 | 502.00 | 507.00 | 119,896 |
| 2021-04-01 | 514.00 | 514.00 | 504.00 | 505.00 | 24,421 |
| 2021-03-31 | 510.00 | 510.00 | 500.00 | 502.00 | 43,027 |
| 2021-03-30 | 512.00 | 514.00 | 506.00 | 506.00 | 185,766 |
| 2021-03-29 | 500.00 | 512.00 | 500.00 | 509.00 | 91,752 |
| 2021-03-26 | 512.00 | 512.00 | 512.00 | 510.00 | 47,810 |
| 2021-03-25 | 497.00 | 512.00 | 497.00 | 508.00 | 57,060 |
| 2021-03-24 | 502.00 | 506.00 | 502.00 | 500.50 | 112,035 |
| 2021-03-23 | 514.00 | 514.00 | 502.00 | 506.00 | 48,022 |
| 2021-03-22 | 506.00 | 512.00 | 506.00 | 510.00 | 105,967 |
| 2021-03-19 | 493.00 | 516.00 | 493.00 | 516.00 | 36,683 |
| 2021-03-18 | 500.00 | 512.00 | 500.00 | 508.00 | 54,268 |
| 2021-03-17 | 508.00 | 510.00 | 500.00 | 504.00 | 113,450 |
| 2021-03-16 | 500.00 | 508.00 | 491.00 | 503.50 | 61,668 |
| 2021-03-15 | 500.00 | 500.00 | 491.00 | 497.50 | 50,234 |
| 2021-03-12 | 481.00 | 500.00 | 481.00 | 500.00 | 43,624 |
| 2021-03-11 | 475.00 | 494.00 | 475.00 | 491.00 | 89,155 |
| 2021-03-10 | 486.00 | 490.00 | 486.00 | 486.00 | 43,553 |
| 2021-03-09 | 491.00 | 491.00 | 473.00 | 484.00 | 135,394 |
| 2021-03-08 | 492.00 | 492.00 | 476.00 | 483.00 | 72,869 |
| 2021-03-05 | 486.00 | 490.00 | 479.00 | 485.50 | 66,635 |
| 2021-03-04 | 493.00 | 496.00 | 486.00 | 490.50 | 56,304 |
| 2021-03-03 | 506.00 | 506.00 | 502.00 | 502.00 | 57,188 |
| 2021-03-02 | 500.00 | 506.00 | 500.00 | 506.00 | 83,654 |
| 2021-03-01 | 506.00 | 506.00 | 500.00 | 505.00 | 95,452 |
| 2021-02-26 | 495.00 | 502.00 | 490.00 | 498.00 | 87,373 |
| 2021-02-25 | 506.00 | 506.00 | 497.00 | 501.50 | 114,696 |
| 2021-02-24 | 518.00 | 518.00 | 502.00 | 505.00 | 182,541 |
| 2021-02-23 | 530.00 | 530.00 | 508.00 | 516.00 | 107,650 |
| 2021-02-22 | 534.00 | 534.00 | 526.00 | 529.00 | 82,907 |
| 2021-02-19 | 550.00 | 550.00 | 530.00 | 530.00 | 51,092 |
| 2021-02-18 | 558.00 | 558.00 | 536.00 | 539.00 | 91,120 |
| 2021-02-17 | 544.00 | 544.00 | 540.00 | 543.00 | 98,078 |
| 2021-02-16 | 552.00 | 554.00 | 546.00 | 546.00 | 183,663 |
| 2021-02-15 | 554.00 | 556.00 | 550.00 | 551.00 | 108,854 |
| 2021-02-12 | 550.00 | 554.00 | 550.00 | 554.00 | 112,895 |
| 2021-02-11 | 544.00 | 544.00 | 544.00 | 544.00 | 54,028 |
| 2021-02-10 | 552.00 | 552.00 | 550.00 | 550.00 | 61,260 |
| 2021-02-09 | 558.00 | 558.00 | 544.00 | 550.00 | 58,621 |
| 2021-02-08 | 552.00 | 556.00 | 546.00 | 546.00 | 73,051 |
| 2021-02-05 | 548.00 | 560.00 | 548.00 | 560.00 | 119,113 |
| 2021-02-04 | 546.00 | 546.00 | 546.00 | 544.00 | 75,235 |
| 2021-02-03 | 546.00 | 548.00 | 546.00 | 547.00 | 125,076 |
| 2021-02-02 | 536.00 | 536.00 | 534.00 | 534.00 | 49,832 |
| 2021-02-01 | 552.00 | 552.00 | 526.00 | 535.00 | 73,687 |
| 2021-01-29 | 538.00 | 538.00 | 538.00 | 538.00 | 94,715 |
| 2021-01-28 | 558.00 | 558.00 | 544.00 | 545.00 | 81,552 |
| 2021-01-27 | 560.00 | 560.00 | 552.00 | 554.00 | 58,004 |
| 2021-01-26 | 554.00 | 560.00 | 554.00 | 560.00 | 84,512 |
| 2021-01-25 | 557.00 | 558.00 | 557.00 | 558.00 | 75,937 |
| 2021-01-22 | 566.00 | 566.00 | 554.00 | 557.00 | 58,642 |
| 2021-01-21 | 560.00 | 560.00 | 558.00 | 560.00 | 188,066 |
| 2021-01-20 | 556.00 | 562.00 | 554.00 | 554.00 | 75,641 |
| 2021-01-19 | 564.00 | 564.00 | 550.00 | 553.00 | 87,230 |
| 2021-01-18 | 560.00 | 560.00 | 560.00 | 560.00 | 61,186 |
| 2021-01-15 | 570.00 | 570.00 | 550.00 | 553.00 | 100,392 |
| 2021-01-14 | 586.00 | 586.00 | 580.00 | 580.00 | 83,964 |
| 2021-01-13 | 596.00 | 596.00 | 590.00 | 588.00 | 78,087 |
| 2021-01-12 | 598.00 | 602.00 | 594.00 | 596.00 | 71,181 |
| 2021-01-11 | 606.00 | 606.00 | 594.00 | 596.00 | 119,981 |
| 2021-01-08 | 604.00 | 604.00 | 600.00 | 600.00 | 85,940 |
| 2021-01-07 | 606.00 | 606.00 | 598.00 | 602.00 | 79,070 |
| 2021-01-06 | 602.00 | 602.00 | 596.00 | 598.00 | 184,383 |
| 2021-01-05 | 600.00 | 606.00 | 600.00 | 599.00 | 158,994 |
| 2021-01-04 | 616.00 | 616.00 | 594.00 | 594.00 | 97,881 |
| 2020-12-31 | 594.00 | 600.00 | 594.00 | 600.00 | 51,133 |
| 2020-12-30 | 580.00 | 598.00 | 572.00 | 598.00 | 77,345 |
| 2020-12-29 | 568.00 | 576.00 | 566.00 | 573.00 | 98,821 |
| 2020-12-24 | 562.00 | 562.00 | 562.00 | 562.00 | 74,729 |
| 2020-12-23 | 558.00 | 560.00 | 558.00 | 554.00 | 51,478 |
| 2020-12-22 | 558.00 | 558.00 | 558.00 | 555.00 | 24,774 |
| 2020-12-21 | 552.00 | 564.00 | 550.00 | 558.00 | 24,187 |
| 2020-12-18 | 568.00 | 568.00 | 550.00 | 550.00 | 85,354 |
| 2020-12-17 | 568.00 | 568.00 | 556.00 | 559.00 | 71,206 |