Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-05-09 | 40.10 | 40.10 | 39.80 | 39.80 | 593,124 |
2024-05-08 | 40.20 | 40.60 | 39.70 | 40.00 | 606,337 |
2024-05-07 | 40.40 | 40.90 | 40.00 | 40.20 | 750,756 |
2024-05-06 | 39.80 | 39.80 | 39.80 | 39.80 | 0 |
2024-05-03 | 39.90 | 40.10 | 39.50 | 39.80 | 933,022 |
2024-05-02 | 39.90 | 39.90 | 39.30 | 39.40 | 163,487 |
2024-05-01 | 39.50 | 39.60 | 39.00 | 39.00 | 538,081 |
2024-04-30 | 39.90 | 40.00 | 39.30 | 39.50 | 897,945 |
2024-04-29 | 39.90 | 39.90 | 39.10 | 39.20 | 708,263 |
2024-04-26 | 39.90 | 39.90 | 38.70 | 39.10 | 4,418,664 |
2024-04-25 | 39.90 | 39.90 | 38.60 | 38.90 | 255,554 |
2024-04-24 | 39.00 | 39.00 | 38.00 | 38.60 | 564,054 |
2024-04-23 | 38.70 | 39.70 | 38.70 | 39.20 | 672,084 |
2024-04-22 | 37.80 | 38.70 | 37.80 | 38.70 | 284,287 |
2024-04-19 | 38.10 | 38.30 | 37.50 | 38.00 | 1,370,969 |
2024-04-18 | 39.90 | 39.90 | 38.00 | 38.20 | 494,107 |
2024-04-17 | 40.00 | 40.00 | 38.50 | 38.50 | 727,618 |
2024-04-16 | 40.00 | 40.00 | 38.30 | 38.60 | 295,256 |
2024-04-15 | 38.60 | 38.70 | 38.60 | 38.60 | 222,479 |
2024-04-12 | 38.80 | 39.90 | 38.60 | 38.60 | 371,163 |
2024-04-11 | 40.00 | 40.00 | 38.70 | 38.90 | 642,130 |
2024-04-10 | 41.00 | 41.00 | 39.00 | 39.00 | 1,328,241 |
2024-04-09 | 41.00 | 42.00 | 39.80 | 40.10 | 1,278,222 |
2024-04-08 | 39.00 | 40.70 | 38.70 | 40.40 | 1,374,925 |
2024-04-05 | 38.00 | 38.50 | 37.60 | 38.50 | 772,103 |
2024-04-04 | 38.00 | 38.00 | 37.00 | 37.10 | 5,607,860 |
2024-04-03 | 38.00 | 38.40 | 37.60 | 37.70 | 226,332 |
2024-04-02 | 40.00 | 40.00 | 38.00 | 38.20 | 797,721 |
2024-04-01 | 39.30 | 39.30 | 39.30 | 39.30 | 0 |
2024-03-29 | 39.30 | 39.30 | 39.30 | 39.30 | 0 |
2024-03-28 | 40.00 | 40.00 | 38.90 | 39.30 | 886,926 |
2024-03-27 | 40.60 | 42.00 | 40.00 | 40.10 | 865,655 |
2024-03-26 | 42.00 | 42.40 | 40.90 | 40.90 | 936,555 |
2024-03-25 | 43.70 | 43.70 | 42.70 | 43.10 | 631,731 |
2024-03-22 | 43.60 | 43.60 | 43.60 | 43.60 | 2,570,577 |
2024-03-21 | 43.30 | 43.40 | 43.00 | 43.00 | 1,092,951 |
2024-03-20 | 42.60 | 42.60 | 42.60 | 42.60 | 2,699,988 |
2024-03-19 | 41.10 | 42.00 | 41.00 | 42.00 | 1,585,275 |
2024-03-18 | 41.30 | 42.40 | 41.10 | 41.10 | 1,346,363 |
2024-03-15 | 41.60 | 42.00 | 41.20 | 41.60 | 631,417 |
2024-03-14 | 42.30 | 42.50 | 41.70 | 41.80 | 654,957 |
2024-03-13 | 43.30 | 44.90 | 41.40 | 42.50 | 746,260 |
2024-03-12 | 43.70 | 44.90 | 43.50 | 43.50 | 679,287 |
2024-03-11 | 44.00 | 44.20 | 43.70 | 43.70 | 428,199 |
2024-03-08 | 44.00 | 44.90 | 44.00 | 44.30 | 344,775 |
2024-03-07 | 44.40 | 45.30 | 44.20 | 44.50 | 414,919 |
2024-03-06 | 45.00 | 45.50 | 44.00 | 44.90 | 3,096,596 |
2024-03-05 | 46.00 | 46.00 | 44.50 | 45.80 | 305,316 |
2024-03-04 | 44.10 | 44.90 | 44.00 | 44.30 | 1,318,470 |
2024-03-01 | 45.80 | 45.80 | 43.60 | 44.10 | 521,041 |
2024-02-29 | 44.40 | 44.40 | 44.00 | 44.40 | 1,718,968 |
2024-02-28 | 44.40 | 45.00 | 44.40 | 44.40 | 1,822,972 |
2024-02-27 | 45.10 | 45.20 | 44.50 | 45.00 | 1,440,225 |
2024-02-26 | 45.80 | 46.40 | 45.00 | 45.10 | 1,028,164 |
2024-02-23 | 46.60 | 47.00 | 45.10 | 46.00 | 715,262 |
2024-02-22 | 46.70 | 47.70 | 46.60 | 47.00 | 748,066 |
2024-02-21 | 49.00 | 49.00 | 46.60 | 47.00 | 604,212 |
2024-02-20 | 48.00 | 48.20 | 47.40 | 47.40 | 926,366 |
2024-02-19 | 48.60 | 48.90 | 48.20 | 48.90 | 334,674 |
2024-02-16 | 49.80 | 49.80 | 48.30 | 48.30 | 728,252 |
2024-02-15 | 48.80 | 49.40 | 48.40 | 48.40 | 2,426,591 |
2024-02-14 | 50.00 | 50.20 | 48.80 | 49.20 | 4,913,268 |
2024-02-13 | 52.80 | 52.80 | 49.60 | 49.60 | 1,196,532 |
2024-02-12 | 52.60 | 52.60 | 51.20 | 51.60 | 780,309 |
2024-02-09 | 56.00 | 56.00 | 51.80 | 51.80 | 1,192,816 |
2024-02-08 | 55.20 | 55.20 | 53.60 | 53.60 | 463,533 |
2024-02-07 | 56.80 | 56.80 | 55.20 | 55.20 | 708,356 |
2024-02-06 | 57.00 | 58.00 | 56.00 | 56.80 | 293,825 |
2024-02-05 | 57.00 | 57.80 | 56.20 | 57.00 | 297,713 |
2024-02-02 | 56.40 | 57.00 | 56.00 | 56.40 | 616,207 |
2024-02-01 | 59.00 | 59.00 | 55.80 | 56.20 | 1,042,065 |
2024-01-31 | 58.60 | 60.00 | 57.00 | 57.40 | 690,578 |
2024-01-30 | 59.00 | 60.00 | 58.80 | 59.00 | 606,246 |
2024-01-29 | 59.40 | 60.00 | 59.00 | 59.00 | 296,546 |
2024-01-26 | 59.40 | 60.00 | 59.20 | 60.00 | 413,439 |
2024-01-25 | 61.00 | 61.00 | 59.40 | 60.00 | 173,601 |
2024-01-24 | 60.20 | 61.60 | 59.80 | 59.80 | 266,766 |
2024-01-23 | 60.40 | 61.20 | 60.00 | 60.00 | 511,797 |
2024-01-22 | 60.60 | 62.00 | 60.60 | 60.60 | 268,851 |
2024-01-19 | 60.60 | 62.00 | 60.60 | 60.60 | 261,425 |
2024-01-18 | 60.00 | 62.00 | 60.00 | 60.60 | 486,241 |
2024-01-17 | 62.00 | 62.00 | 60.00 | 60.40 | 833,036 |
2024-01-16 | 62.00 | 63.80 | 62.00 | 62.20 | 566,593 |
2024-01-15 | 63.00 | 65.00 | 62.00 | 62.20 | 183,702 |
2024-01-12 | 64.80 | 64.80 | 63.00 | 63.40 | 414,783 |
2024-01-11 | 63.40 | 64.60 | 63.40 | 63.40 | 170,959 |
2024-01-10 | 63.20 | 64.80 | 63.20 | 63.20 | 218,659 |
2024-01-09 | 63.00 | 64.00 | 63.00 | 63.40 | 1,116,390 |
2024-01-08 | 63.00 | 63.20 | 63.00 | 63.20 | 83,989 |
2024-01-05 | 62.40 | 64.40 | 62.40 | 63.40 | 361,796 |
2024-01-04 | 62.40 | 63.40 | 62.40 | 63.40 | 156,853 |
2024-01-03 | 62.00 | 64.40 | 62.00 | 63.00 | 433,980 |
2024-01-02 | 63.20 | 64.00 | 63.20 | 64.00 | 43,207 |
2024-01-01 | 63.20 | 63.20 | 63.20 | 63.20 | 0 |
2023-12-29 | 63.00 | 63.20 | 63.00 | 63.20 | 221,223 |
2023-12-28 | 61.20 | 63.20 | 61.20 | 63.20 | 552,564 |
2023-12-27 | 61.20 | 63.00 | 61.00 | 62.00 | 200,541 |
2023-12-26 | 61.20 | 61.20 | 61.20 | 61.20 | 0 |
2023-12-25 | 61.20 | 61.20 | 61.20 | 61.20 | 0 |
2023-12-22 | 61.40 | 62.80 | 61.20 | 61.20 | 392,904 |
2023-12-21 | 61.20 | 63.00 | 61.20 | 61.40 | 223,767 |
2023-12-20 | 61.20 | 62.80 | 61.20 | 62.00 | 1,008,905 |
2023-12-19 | 61.80 | 62.80 | 61.80 | 61.80 | 410,093 |
2023-12-18 | 62.80 | 63.40 | 61.80 | 62.20 | 783,024 |
2023-12-15 | 63.60 | 63.60 | 63.00 | 63.20 | 1,766,235 |
2023-12-14 | 61.40 | 64.00 | 61.40 | 63.60 | 471,256 |
2023-12-13 | 60.00 | 61.60 | 60.00 | 61.20 | 254,986 |
2023-12-12 | 60.00 | 60.80 | 60.00 | 60.40 | 293,077 |
2023-12-11 | 59.00 | 60.80 | 59.00 | 60.60 | 393,278 |
2023-12-08 | 62.40 | 62.60 | 59.60 | 59.80 | 729,609 |
2023-12-07 | 62.40 | 63.20 | 62.20 | 62.20 | 551,889 |
2023-12-06 | 62.20 | 63.20 | 62.20 | 62.60 | 225,428 |
2023-12-05 | 62.20 | 63.20 | 62.20 | 62.60 | 392,567 |
2023-12-04 | 62.20 | 63.20 | 62.20 | 62.60 | 418,188 |
2023-12-01 | 63.40 | 63.40 | 62.20 | 63.20 | 1,534,431 |
2023-11-30 | 64.60 | 64.80 | 63.00 | 63.00 | 1,358,086 |
2023-11-29 | 65.00 | 65.00 | 64.60 | 65.00 | 215,701 |
2023-11-28 | 65.00 | 65.80 | 65.00 | 65.20 | 232,647 |
2023-11-27 | 66.80 | 66.80 | 65.20 | 65.60 | 165,245 |
2023-11-24 | 66.80 | 66.80 | 65.80 | 65.80 | 723,453 |
2023-11-23 | 65.80 | 66.60 | 65.20 | 65.20 | 177,635 |
2023-11-22 | 66.20 | 66.80 | 65.60 | 66.00 | 216,725 |
2023-11-21 | 66.20 | 66.40 | 65.80 | 65.80 | 217,286 |
2023-11-20 | 68.00 | 68.00 | 66.60 | 66.60 | 155,288 |
2023-11-17 | 66.40 | 67.60 | 66.40 | 66.40 | 275,743 |
2023-11-16 | 67.60 | 68.20 | 66.40 | 66.40 | 210,558 |
2023-11-15 | 68.20 | 69.00 | 67.60 | 67.60 | 550,133 |
2023-11-14 | 68.60 | 69.00 | 67.40 | 68.60 | 837,345 |
2023-11-13 | 67.00 | 68.20 | 67.00 | 67.40 | 818,474 |
2023-11-10 | 68.20 | 68.20 | 67.40 | 67.80 | 207,577 |
2023-11-09 | 67.00 | 68.80 | 66.00 | 67.80 | 709,163 |
2023-11-08 | 67.00 | 67.80 | 66.80 | 67.20 | 670,428 |
2023-11-07 | 67.60 | 67.60 | 67.60 | 67.60 | 175,001 |
2023-11-06 | 66.00 | 68.00 | 66.00 | 67.80 | 407,469 |
2023-11-03 | 67.60 | 68.80 | 66.60 | 66.80 | 1,815,237 |
2023-11-02 | 62.00 | 67.60 | 62.00 | 67.20 | 565,481 |
2023-11-01 | 61.20 | 61.20 | 60.80 | 61.00 | 404,761 |
2023-10-31 | 60.80 | 61.40 | 60.40 | 61.40 | 701,026 |
2023-10-30 | 62.60 | 63.20 | 61.60 | 62.00 | 185,007 |
2023-10-27 | 62.80 | 62.80 | 61.80 | 62.00 | 238,464 |
2023-10-26 | 63.00 | 63.20 | 62.20 | 62.20 | 160,816 |
2023-10-25 | 63.80 | 64.00 | 63.00 | 63.20 | 200,474 |
2023-10-24 | 63.20 | 65.00 | 63.20 | 63.60 | 598,581 |
2023-10-23 | 64.40 | 65.00 | 63.40 | 64.20 | 1,278,047 |
2023-10-20 | 64.60 | 65.20 | 64.40 | 64.80 | 518,186 |
2023-10-19 | 66.60 | 66.60 | 64.20 | 65.00 | 270,879 |
2023-10-18 | 68.20 | 68.80 | 66.80 | 67.00 | 385,758 |
2023-10-17 | 69.40 | 69.80 | 68.00 | 68.60 | 720,437 |
2023-10-16 | 70.00 | 71.20 | 69.20 | 70.20 | 202,522 |
2023-10-13 | 73.00 | 73.00 | 71.00 | 71.20 | 466,786 |
2023-10-12 | 73.00 | 74.20 | 72.40 | 72.40 | 371,236 |
2023-10-11 | 70.60 | 74.00 | 70.60 | 73.40 | 705,525 |
2023-10-10 | 69.80 | 71.60 | 69.80 | 71.60 | 473,969 |
2023-10-09 | 69.40 | 70.00 | 68.80 | 69.40 | 321,351 |
2023-10-06 | 69.80 | 70.00 | 68.60 | 69.00 | 400,057 |
2023-10-05 | 69.00 | 70.00 | 68.80 | 70.00 | 264,665 |
2023-10-04 | 69.00 | 70.00 | 68.20 | 69.60 | 737,519 |
2023-10-03 | 69.20 | 70.40 | 69.00 | 70.00 | 719,238 |
2023-10-02 | 70.00 | 70.60 | 69.20 | 69.80 | 687,806 |
2023-09-29 | 70.00 | 71.00 | 69.00 | 69.60 | 540,735 |
2023-09-28 | 70.80 | 70.80 | 69.00 | 69.20 | 446,578 |
2023-09-27 | 72.00 | 72.00 | 70.20 | 71.40 | 464,945 |
2023-09-26 | 72.00 | 72.00 | 70.20 | 71.60 | 312,572 |
2023-09-25 | 71.00 | 72.40 | 69.40 | 72.40 | 1,124,377 |
2023-09-22 | 71.00 | 72.00 | 70.40 | 72.00 | 822,346 |
2023-09-21 | 70.20 | 72.00 | 69.60 | 71.80 | 762,422 |
2023-09-20 | 72.80 | 72.80 | 70.60 | 71.80 | 463,241 |
2023-09-19 | 72.80 | 72.80 | 70.60 | 71.80 | 1,907,647 |
2023-09-18 | 70.00 | 76.80 | 68.20 | 73.80 | 3,575,585 |
2023-09-15 | 66.00 | 68.00 | 64.20 | 68.00 | 17,945,112 |
2023-09-14 | 65.40 | 65.40 | 64.40 | 65.00 | 626,237 |
2023-09-13 | 64.00 | 65.60 | 64.00 | 64.60 | 1,490,111 |
2023-09-12 | 64.60 | 65.40 | 64.60 | 65.00 | 795,898 |
2023-09-11 | 64.00 | 65.80 | 64.00 | 65.60 | 550,423 |
2023-09-08 | 64.00 | 65.00 | 64.00 | 65.00 | 70,399 |
2023-09-07 | 65.00 | 65.00 | 63.60 | 65.00 | 621,497 |
2023-09-06 | 64.60 | 64.60 | 64.40 | 64.40 | 993,868 |
2023-09-05 | 64.60 | 65.00 | 64.60 | 64.60 | 279,948 |
2023-09-04 | 63.80 | 65.00 | 63.80 | 65.00 | 714,660 |
2023-09-01 | 64.60 | 65.00 | 64.00 | 64.40 | 727,456 |
2023-08-31 | 62.60 | 68.00 | 62.60 | 64.00 | 3,081,156 |
2023-08-30 | 61.00 | 62.00 | 61.00 | 62.00 | 48,873 |
2023-08-29 | 62.80 | 63.00 | 60.60 | 62.00 | 245,384 |
2023-08-28 | 62.80 | 62.80 | 62.80 | 62.80 | 0 |
2023-08-25 | 62.80 | 62.80 | 62.80 | 62.80 | 303,278 |
2023-08-24 | 62.00 | 62.60 | 60.40 | 60.40 | 521,427 |
2023-08-23 | 61.80 | 61.80 | 61.80 | 61.80 | 162,805 |
2023-08-22 | 62.20 | 62.20 | 59.80 | 59.80 | 257,402 |
2023-08-21 | 60.40 | 62.40 | 60.00 | 61.20 | 236,503 |
2023-08-18 | 60.80 | 61.80 | 60.40 | 60.40 | 229,055 |
2023-08-17 | 63.00 | 63.00 | 60.80 | 61.20 | 192,170 |
2023-08-16 | 62.40 | 62.80 | 61.20 | 61.20 | 180,517 |
2023-08-15 | 61.80 | 63.20 | 61.80 | 63.20 | 86,599 |
2023-08-14 | 63.20 | 63.20 | 63.20 | 62.40 | 78,245 |
2023-08-11 | 63.20 | 63.20 | 63.20 | 63.20 | 122,483 |
2023-08-10 | 62.00 | 63.00 | 62.00 | 63.00 | 841,856 |
2023-08-09 | 62.20 | 63.00 | 61.80 | 63.00 | 140,491 |
2023-08-08 | 61.00 | 61.00 | 61.00 | 61.00 | 94,016 |
2023-08-07 | 61.40 | 61.40 | 60.80 | 60.80 | 265,368 |
2023-08-04 | 61.00 | 61.40 | 60.80 | 60.80 | 557,205 |
2023-08-03 | 62.00 | 62.00 | 60.80 | 61.20 | 372,774 |
2023-08-02 | 63.00 | 63.00 | 61.80 | 61.80 | 123,990 |
2023-08-01 | 63.20 | 63.80 | 62.00 | 62.00 | 209,567 |
2023-07-31 | 62.00 | 63.00 | 62.00 | 62.60 | 240,162 |
2023-07-28 | 63.20 | 63.20 | 63.00 | 63.00 | 126,614 |
2023-07-27 | 63.00 | 63.00 | 63.00 | 63.00 | 120,095 |
2023-07-26 | 64.00 | 65.00 | 63.00 | 63.80 | 200,365 |
2023-07-25 | 65.00 | 65.00 | 64.20 | 65.00 | 1,494,702 |
2023-07-24 | 64.00 | 65.00 | 64.00 | 64.80 | 1,438,413 |
2023-07-21 | 64.20 | 64.20 | 63.00 | 63.00 | 465,964 |
2023-07-20 | 63.40 | 64.20 | 63.00 | 64.00 | 1,393,198 |
2023-07-19 | 63.00 | 63.00 | 62.20 | 63.00 | 3,085,921 |
2023-07-18 | 62.00 | 62.40 | 60.20 | 62.40 | 452,574 |
2023-07-17 | 62.40 | 62.40 | 60.00 | 60.00 | 290,526 |
2023-07-14 | 61.80 | 62.80 | 60.00 | 62.20 | 3,289,532 |
2023-07-13 | 62.20 | 62.80 | 61.40 | 61.40 | 233,492 |
2023-07-12 | 58.40 | 61.60 | 58.40 | 61.00 | 740,894 |
2023-07-11 | 61.00 | 61.00 | 58.60 | 59.80 | 716,044 |
2023-07-10 | 64.60 | 64.60 | 61.00 | 61.00 | 850,934 |
2023-07-07 | 67.00 | 67.00 | 64.60 | 64.60 | 115,266 |
2023-07-06 | 65.00 | 66.00 | 64.80 | 64.80 | 596,741 |
2023-07-05 | 66.20 | 66.40 | 66.00 | 66.40 | 79,611 |
2023-07-04 | 68.00 | 69.00 | 66.00 | 67.60 | 612,622 |
2023-07-03 | 67.60 | 69.00 | 67.60 | 68.40 | 663,855 |
2023-06-30 | 70.00 | 70.00 | 67.20 | 68.00 | 631,444 |
2023-06-29 | 70.40 | 70.40 | 68.00 | 68.00 | 403,375 |
2023-06-28 | 70.40 | 70.40 | 70.40 | 70.40 | 403,683 |
2023-06-27 | 71.20 | 71.60 | 70.40 | 71.00 | 391,210 |
2023-06-26 | 71.00 | 72.00 | 71.00 | 71.80 | 253,803 |
2023-06-23 | 72.00 | 73.00 | 71.40 | 73.00 | 219,608 |
2023-06-22 | 72.00 | 74.00 | 71.40 | 74.00 | 183,406 |
2023-06-21 | 73.00 | 75.00 | 71.20 | 75.00 | 249,809 |
2023-06-20 | 74.00 | 75.20 | 74.00 | 74.40 | 102,379 |
2023-06-19 | 74.00 | 75.00 | 73.80 | 74.00 | 193,187 |
2023-06-16 | 74.00 | 75.80 | 74.00 | 75.60 | 3,902,734 |
2023-06-15 | 75.40 | 76.00 | 74.40 | 74.40 | 220,338 |
2023-06-14 | 77.00 | 77.00 | 77.00 | 77.00 | 323,337 |
2023-06-13 | 76.00 | 77.00 | 76.00 | 76.00 | 496,974 |
2023-06-12 | 75.80 | 76.00 | 74.00 | 74.00 | 441,991 |
2023-06-09 | 75.00 | 76.00 | 74.00 | 74.00 | 101,568 |
2023-06-08 | 75.00 | 75.00 | 73.40 | 75.00 | 212,405 |
2023-06-07 | 74.00 | 75.00 | 74.00 | 74.60 | 121,551 |
2023-06-06 | 74.00 | 74.00 | 74.00 | 74.00 | 124,879 |
2023-06-05 | 75.00 | 75.20 | 73.60 | 74.00 | 385,373 |
2023-06-02 | 75.40 | 75.40 | 73.80 | 74.00 | 712,607 |
2023-06-01 | 75.60 | 75.60 | 74.00 | 74.00 | 277,005 |
2023-05-31 | 75.20 | 75.60 | 75.20 | 75.40 | 351,008 |
2023-05-30 | 75.20 | 75.20 | 73.20 | 74.20 | 1,256,464 |
2023-05-29 | 74.00 | 74.00 | 74.00 | 74.00 | 0 |
2023-05-26 | 74.00 | 74.00 | 73.80 | 74.00 | 1,633,663 |
2023-05-25 | 72.20 | 74.00 | 72.20 | 73.00 | 557,200 |
2023-05-24 | 75.20 | 75.20 | 73.00 | 73.00 | 111,956 |
2023-05-23 | 76.00 | 77.00 | 75.00 | 75.00 | 155,556 |
2023-05-22 | 75.00 | 75.80 | 73.60 | 75.40 | 295,384 |
2023-05-19 | 75.00 | 75.00 | 75.00 | 75.00 | 3,900,650 |
2023-05-18 | 75.40 | 75.40 | 75.40 | 75.40 | 279,576 |
2023-05-17 | 72.00 | 75.00 | 72.00 | 74.00 | 212,921 |
2023-05-16 | 72.00 | 73.20 | 72.00 | 73.20 | 841,103 |
2023-05-15 | 71.40 | 72.00 | 70.20 | 71.00 | 225,739 |
2023-05-12 | 70.40 | 71.60 | 69.60 | 71.00 | 258,789 |
2023-05-11 | 71.00 | 72.00 | 71.00 | 71.40 | 317,496 |
2023-05-10 | 71.00 | 72.40 | 70.80 | 71.60 | 184,686 |
2023-05-09 | 72.00 | 73.20 | 70.80 | 73.00 | 290,035 |
2023-05-08 | 72.20 | 72.20 | 72.20 | 72.20 | 0 |
2023-05-05 | 72.00 | 72.20 | 72.00 | 72.20 | 580,836 |
2023-05-04 | 71.00 | 73.00 | 70.00 | 71.00 | 1,339,112 |
2023-05-03 | 69.00 | 70.40 | 69.00 | 69.40 | 532,040 |
2023-05-02 | 68.40 | 69.00 | 67.80 | 69.00 | 738,970 |
2023-05-01 | 69.60 | 69.60 | 69.60 | 69.60 | 0 |
2023-04-28 | 67.80 | 69.60 | 66.40 | 69.60 | 402,315 |
2023-04-27 | 66.60 | 67.20 | 66.20 | 66.20 | 265,380 |
2023-04-26 | 66.00 | 67.60 | 66.00 | 66.80 | 618,328 |
2023-04-25 | 66.00 | 67.00 | 65.60 | 66.00 | 491,391 |
2023-04-24 | 66.00 | 66.80 | 64.60 | 65.40 | 614,061 |
2023-04-21 | 66.00 | 67.00 | 64.00 | 67.00 | 1,710,156 |
2023-04-20 | 64.00 | 68.60 | 64.00 | 67.00 | 776,787 |
2023-04-19 | 64.00 | 65.00 | 63.20 | 63.40 | 508,895 |
2023-04-18 | 64.80 | 65.00 | 63.00 | 65.00 | 2,761,692 |
2023-04-17 | 64.20 | 64.40 | 63.00 | 63.00 | 135,348 |
2023-04-14 | 61.40 | 64.20 | 61.40 | 64.20 | 317,867 |
2023-04-13 | 61.00 | 61.20 | 61.00 | 61.00 | 591,945 |
2023-04-12 | 61.40 | 62.20 | 61.40 | 62.20 | 1,680,255 |
2023-04-11 | 60.00 | 62.20 | 60.00 | 61.00 | 1,829,766 |
2023-04-10 | 61.00 | 61.00 | 61.00 | 61.00 | 0 |
2023-04-07 | 61.00 | 61.00 | 61.00 | 61.00 | 0 |
2023-04-06 | 60.00 | 61.00 | 60.00 | 61.00 | 572,634 |
2023-04-05 | 61.00 | 61.00 | 61.00 | 61.00 | 396,573 |
2023-04-04 | 62.00 | 62.00 | 60.80 | 61.40 | 712,370 |
2023-04-03 | 61.80 | 61.80 | 60.00 | 60.80 | 1,766,389 |
2023-03-31 | 60.00 | 62.00 | 60.00 | 62.00 | 440,438 |
2023-03-30 | 60.00 | 60.80 | 59.00 | 60.80 | 742,587 |
2023-03-29 | 60.00 | 60.00 | 58.00 | 58.00 | 1,004,270 |
2023-03-28 | 62.00 | 62.00 | 58.00 | 58.80 | 555,884 |
2023-03-27 | 61.00 | 61.00 | 60.00 | 61.00 | 921,834 |
2023-03-24 | 62.00 | 62.00 | 60.80 | 60.80 | 1,103,969 |
2023-03-23 | 64.00 | 64.00 | 62.20 | 62.20 | 392,442 |
2023-03-22 | 63.00 | 63.00 | 62.40 | 62.60 | 787,399 |
2023-03-21 | 63.80 | 63.80 | 63.20 | 63.20 | 415,621 |
2023-03-20 | 65.80 | 65.80 | 63.00 | 64.00 | 469,328 |
2023-03-17 | 67.80 | 68.00 | 66.80 | 66.80 | 11,889,995 |
2023-03-16 | 66.60 | 67.00 | 66.00 | 67.00 | 832,656 |
2023-03-15 | 67.20 | 68.00 | 66.20 | 66.60 | 709,067 |
2023-03-14 | 68.00 | 68.00 | 67.00 | 67.00 | 752,475 |
2023-03-13 | 68.20 | 68.20 | 68.00 | 68.00 | 504,113 |
2023-03-10 | 70.50 | 69.00 | 69.00 | 69.00 | 567,236 |
2023-03-09 | 70.60 | 70.20 | 70.20 | 70.20 | 2,027,498 |
2023-03-08 | 70.60 | 70.40 | 70.40 | 70.40 | 478,966 |
2023-03-07 | 70.40 | 70.60 | 70.40 | 70.40 | 1,231,643 |
2023-03-06 | 68.90 | 70.40 | 69.70 | 70.40 | 1,155,841 |
2023-03-03 | 68.30 | 69.00 | 69.00 | 69.00 | 1,060,064 |
2023-03-02 | 66.50 | 68.40 | 67.20 | 68.40 | 2,607,285 |
2023-03-01 | 66.30 | 66.50 | 66.30 | 66.50 | 481,309 |
2023-02-28 | 66.10 | 66.20 | 66.00 | 66.20 | 395,348 |
2023-02-27 | 65.80 | 66.10 | 66.00 | 66.10 | 559,956 |
2023-02-24 | 65.80 | 65.80 | 65.80 | 65.80 | 651,789 |
2023-02-23 | 65.70 | 66.00 | 65.60 | 66.00 | 296,857 |
2023-02-22 | 66.00 | 65.90 | 65.70 | 65.80 | 367,440 |
2023-02-21 | 66.00 | 65.80 | 65.80 | 65.80 | 314,434 |
2023-02-20 | 66.00 | 65.80 | 65.80 | 65.80 | 363,294 |
2023-02-17 | 66.00 | 66.00 | 66.00 | 66.00 | 552,174 |
2023-02-16 | 66.00 | 66.00 | 66.00 | 66.00 | 559,666 |
2023-02-15 | 66.00 | 66.10 | 65.60 | 66.00 | 573,980 |
2023-02-14 | 65.60 | 66.00 | 65.60 | 66.00 | 466,986 |
2023-02-13 | 65.60 | 65.60 | 65.60 | 65.60 | 1,111,233 |
2023-02-10 | 65.60 | 65.70 | 65.60 | 65.70 | 782,482 |
2023-02-09 | 66.70 | 66.20 | 65.50 | 65.60 | 2,258,356 |
2023-02-08 | 66.80 | 66.40 | 66.40 | 66.40 | 277,738 |
2023-02-07 | 66.80 | 66.80 | 66.80 | 66.80 | 256,539 |
2023-02-06 | 67.50 | 66.80 | 66.80 | 66.80 | 445,966 |
2023-02-03 | 68.10 | 67.80 | 67.00 | 67.00 | 2,008,941 |
2023-02-02 | 68.50 | 68.20 | 68.20 | 68.20 | 207,714 |
2023-02-01 | 68.50 | 68.20 | 68.20 | 68.20 | 301,799 |
2023-01-31 | 69.00 | 68.40 | 68.40 | 68.40 | 351,236 |
2023-01-30 | 68.00 | 68.80 | 68.00 | 68.80 | 4,673,205 |
2023-01-27 | 67.10 | 68.40 | 68.40 | 68.40 | 222,835 |
2023-01-26 | 67.10 | 68.00 | 67.00 | 68.00 | 596,712 |
2023-01-25 | 68.70 | 68.70 | 67.00 | 67.00 | 525,025 |
2023-01-24 | 69.60 | 69.60 | 68.20 | 68.20 | 316,100 |
2023-01-23 | 70.00 | 70.20 | 69.60 | 69.60 | 634,343 |
2023-01-20 | 70.20 | 70.20 | 70.00 | 70.20 | 1,105,871 |
2023-01-19 | 70.20 | 73.20 | 70.20 | 73.20 | 182,742 |
2023-01-18 | 70.20 | 70.00 | 70.00 | 70.00 | 954,642 |
2023-01-17 | 70.20 | 70.20 | 70.20 | 70.20 | 420,712 |
2023-01-16 | 70.20 | 70.00 | 70.00 | 70.00 | 744,395 |
2023-01-13 | 70.50 | 70.50 | 70.20 | 70.20 | 96,279 |
2023-01-12 | 70.20 | 70.20 | 70.20 | 70.20 | 1,522,511 |
2023-01-11 | 70.20 | 70.20 | 70.20 | 70.20 | 1,023,830 |
2023-01-10 | 70.20 | 70.20 | 70.20 | 70.20 | 1,560,582 |
2023-01-09 | 70.50 | 70.00 | 70.00 | 70.00 | 450,813 |
2023-01-06 | 70.70 | 70.20 | 70.20 | 70.20 | 85,660 |
2023-01-05 | 71.50 | 70.00 | 70.00 | 70.00 | 1,475,924 |
2023-01-04 | 72.10 | 71.60 | 71.60 | 71.60 | 553,519 |
2023-01-03 | 72.40 | 72.60 | 72.00 | 72.00 | 130,315 |
2023-01-02 | 72.30 | 72.30 | 72.30 | 72.30 | 0 |
2022-12-30 | 72.40 | 72.40 | 72.30 | 72.30 | 22,715 |
2022-12-29 | 72.40 | 72.40 | 72.30 | 72.30 | 77,225 |
2022-12-28 | 72.60 | 72.60 | 72.30 | 72.30 | 158,148 |
2022-12-27 | 72.50 | 72.50 | 72.50 | 72.50 | 0 |
2022-12-26 | 72.50 | 72.50 | 72.50 | 72.50 | 0 |
2022-12-23 | 72.60 | 72.60 | 72.50 | 72.50 | 11,824 |
2022-12-22 | 73.30 | 73.30 | 72.70 | 72.70 | 121,457 |
2022-12-21 | 73.50 | 73.50 | 73.30 | 73.30 | 35,831 |
2022-12-20 | 73.70 | 73.70 | 73.40 | 73.40 | 192,349 |
2022-12-19 | 73.70 | 73.70 | 73.70 | 73.70 | 306,226 |
2022-12-16 | 74.00 | 74.00 | 73.70 | 73.70 | 119,140 |
2022-12-15 | 74.00 | 74.00 | 74.00 | 74.00 | 85,457 |
2022-12-14 | 73.90 | 74.00 | 73.90 | 74.00 | 393,935 |
2022-12-13 | 74.00 | 74.00 | 73.90 | 73.90 | 1,643,253 |
2022-12-12 | 74.00 | 74.00 | 74.00 | 74.00 | 811,204 |
2022-12-09 | 74.00 | 74.00 | 74.00 | 74.00 | 148,825 |
2022-12-08 | 74.00 | 74.00 | 74.00 | 74.00 | 723,837 |
2022-12-07 | 74.00 | 74.10 | 74.00 | 74.00 | 164,668 |
2022-12-06 | 74.00 | 74.00 | 74.00 | 74.00 | 1,370,059 |
2022-12-05 | 74.00 | 74.00 | 74.00 | 74.00 | 63,207 |
2022-12-02 | 73.90 | 74.00 | 73.90 | 74.00 | 1,527,051 |
2022-12-01 | 74.40 | 74.40 | 73.90 | 73.90 | 77,781 |
2022-11-30 | 74.40 | 74.00 | 74.00 | 74.00 | 105,480 |
2022-11-29 | 74.50 | 74.40 | 74.40 | 74.40 | 1,671,617 |
2022-11-28 | 74.50 | 74.60 | 74.60 | 74.60 | 199,902 |
2022-11-25 | 75.20 | 74.60 | 74.60 | 74.60 | 409,003 |
2022-11-24 | 75.30 | 75.20 | 75.20 | 75.20 | 302,467 |
2022-11-23 | 75.50 | 75.20 | 75.20 | 75.20 | 1,022,308 |
2022-11-22 | 75.30 | 75.50 | 75.30 | 75.30 | 509,916 |
2022-11-21 | 75.20 | 75.30 | 75.20 | 75.30 | 695,163 |
2022-11-18 | 75.20 | 75.00 | 75.00 | 75.00 | 424,478 |
2022-11-17 | 75.20 | 75.40 | 75.20 | 75.20 | 532,200 |
2022-11-16 | 75.00 | 75.50 | 75.00 | 75.20 | 951,498 |
2022-11-15 | 75.10 | 75.10 | 75.00 | 75.10 | 1,109,128 |
2022-11-14 | 75.10 | 75.10 | 75.00 | 75.00 | 1,102,985 |
2022-11-11 | 74.40 | 75.00 | 74.00 | 75.00 | 1,347,322 |
2022-11-10 | 74.00 | 74.30 | 73.90 | 74.30 | 79,333 |
2022-11-09 | 74.00 | 74.00 | 73.90 | 74.00 | 396,963 |
2022-11-08 | 72.80 | 74.30 | 72.80 | 74.00 | 880,504 |
2022-11-07 | 72.80 | 72.80 | 72.80 | 72.80 | 880,025 |
2022-11-04 | 72.80 | 72.80 | 72.80 | 72.80 | 147,415 |
2022-11-03 | 73.00 | 73.00 | 72.80 | 72.80 | 457,074 |
2022-11-02 | 73.00 | 73.00 | 73.00 | 73.00 | 179,300 |
2022-11-01 | 73.00 | 72.60 | 72.60 | 72.60 | 155,627 |
2022-10-31 | 73.30 | 73.30 | 73.00 | 73.00 | 128,691 |
2022-10-28 | 74.00 | 73.30 | 73.20 | 73.30 | 279,747 |
2022-10-27 | 74.10 | 73.60 | 73.60 | 73.60 | 581,648 |
2022-10-26 | 74.00 | 74.10 | 74.00 | 74.10 | 141,718 |
2022-10-25 | 74.00 | 74.00 | 74.00 | 74.00 | 501,417 |
2022-10-24 | 74.00 | 74.00 | 74.00 | 74.00 | 117,602 |
2022-10-21 | 74.70 | 74.70 | 74.00 | 74.00 | 95,085 |
2022-10-20 | 75.00 | 74.80 | 74.60 | 74.60 | 256,840 |
2022-10-19 | 75.00 | 75.00 | 75.00 | 75.00 | 241,911 |
2022-10-18 | 75.00 | 75.20 | 75.20 | 75.20 | 170,239 |
2022-10-17 | 74.80 | 75.00 | 74.80 | 75.00 | 277,537 |
2022-10-14 | 75.10 | 75.20 | 74.80 | 74.80 | 401,122 |
2022-10-13 | 75.40 | 75.40 | 75.10 | 75.10 | 1,201,528 |
2022-10-12 | 77.40 | 77.00 | 75.40 | 75.40 | 6,298,742 |
2022-10-11 | 77.40 | 78.40 | 77.40 | 77.40 | 123,116 |
2022-10-10 | 78.00 | 78.40 | 77.10 | 77.40 | 1,955,990 |
2022-10-07 | 74.00 | 76.60 | 73.30 | 76.60 | 935,847 |
2022-10-06 | 71.70 | 73.10 | 71.80 | 73.10 | 11,054,597 |
2022-10-05 | 71.80 | 71.80 | 71.60 | 71.70 | 549,409 |
2022-10-04 | 71.80 | 71.60 | 71.60 | 71.60 | 621,168 |
2022-10-03 | 71.70 | 71.80 | 71.40 | 71.80 | 2,855,484 |
2022-09-30 | 72.30 | 72.00 | 71.00 | 72.00 | 617,818 |
2022-09-29 | 74.90 | 74.90 | 72.30 | 72.30 | 180,199 |
2022-09-28 | 78.60 | 75.40 | 75.20 | 75.20 | 105,001 |
2022-09-27 | 82.30 | 82.80 | 78.80 | 78.80 | 351,943 |
2022-09-26 | 84.20 | 82.80 | 82.80 | 82.80 | 66,740 |
2022-09-23 | 88.80 | 87.80 | 83.40 | 83.40 | 573,113 |
2022-09-22 | 89.20 | 89.60 | 88.60 | 88.80 | 184,646 |
2022-09-21 | 89.60 | 89.60 | 89.20 | 89.20 | 149,608 |
2022-09-20 | 90.00 | 90.00 | 89.60 | 89.60 | 80,273 |
2022-09-19 | 89.60 | 89.60 | 89.60 | 89.60 | 0 |
2022-09-16 | 89.90 | 90.00 | 90.00 | 89.60 | 254,008 |
2022-09-15 | 90.10 | 90.10 | 89.60 | 89.90 | 209,703 |
2022-09-14 | 90.40 | 90.40 | 89.60 | 90.10 | 193,979 |
2022-09-13 | 90.50 | 90.20 | 90.20 | 90.20 | 200,484 |
2022-09-12 | 90.80 | 90.60 | 90.60 | 90.60 | 103,729 |
2022-09-09 | 91.00 | 91.40 | 90.80 | 90.80 | 411,720 |
2022-09-08 | 91.40 | 91.00 | 91.00 | 91.00 | 109,556 |
2022-09-07 | 91.80 | 91.80 | 91.40 | 91.40 | 300,788 |
2022-09-06 | 92.40 | 92.40 | 91.90 | 91.90 | 241,253 |
2022-09-05 | 92.80 | 92.80 | 92.30 | 92.30 | 91,425 |
2022-09-02 | 93.90 | 92.60 | 92.60 | 92.60 | 202,320 |
2022-09-01 | 94.50 | 94.50 | 93.90 | 93.90 | 248,403 |
2022-08-31 | 94.80 | 94.80 | 94.50 | 94.50 | 668,620 |
2022-08-30 | 94.80 | 94.60 | 94.60 | 94.60 | 139,006 |
2022-08-29 | 94.60 | 94.60 | 94.60 | 94.60 | 0 |
2022-08-26 | 94.80 | 94.60 | 94.60 | 94.60 | 540,891 |
2022-08-25 | 95.00 | 95.00 | 94.60 | 94.80 | 272,664 |
2022-08-24 | 94.80 | 94.80 | 94.60 | 94.80 | 113,713 |
2022-08-23 | 94.80 | 94.80 | 94.60 | 94.80 | 43,115 |
2022-08-22 | 94.80 | 94.80 | 94.80 | 94.80 | 276,251 |
2022-08-19 | 94.80 | 94.80 | 94.60 | 94.80 | 87,808 |
2022-08-18 | 94.80 | 94.80 | 94.60 | 94.80 | 99,400 |
2022-08-17 | 94.80 | 95.00 | 94.80 | 94.80 | 249,240 |
2022-08-16 | 94.70 | 92.00 | 92.00 | 92.00 | 3,254,689 |
2022-08-15 | 94.70 | 94.70 | 94.40 | 94.70 | 127,454 |
2022-08-12 | 94.70 | 94.70 | 94.40 | 94.70 | 221,180 |
2022-08-11 | 94.70 | 94.80 | 94.80 | 94.70 | 732,689 |
2022-08-10 | 94.50 | 94.70 | 94.00 | 94.70 | 801,442 |
2022-08-09 | 94.10 | 94.50 | 93.60 | 94.50 | 371,091 |
2022-08-08 | 94.10 | 94.10 | 93.60 | 94.10 | 77,853 |
2022-08-05 | 93.90 | 94.20 | 94.10 | 94.20 | 636,516 |
2022-08-04 | 93.30 | 94.00 | 94.00 | 94.00 | 84,070 |
2022-08-03 | 92.70 | 93.60 | 93.60 | 93.60 | 649,057 |
2022-08-02 | 92.60 | 93.00 | 92.50 | 93.00 | 23,738,567 |
2022-08-01 | 91.30 | 92.60 | 90.80 | 92.50 | 634,360 |
2022-07-29 | 90.90 | 91.60 | 91.20 | 91.60 | 1,809,700 |
2022-07-28 | 90.70 | 91.80 | 90.80 | 91.20 | 450,532 |
2022-07-27 | 90.40 | 90.70 | 90.40 | 90.70 | 409,264 |
2022-07-26 | 91.50 | 90.40 | 90.00 | 90.00 | 958,230 |
2022-07-25 | 92.20 | 92.20 | 91.50 | 91.50 | 174,380 |
2022-07-22 | 92.00 | 92.20 | 92.00 | 92.20 | 62,977 |
2022-07-21 | 92.30 | 92.20 | 92.00 | 92.20 | 346,268 |
2022-07-20 | 92.60 | 92.70 | 92.30 | 92.30 | 89,982 |
2022-07-19 | 93.00 | 93.00 | 93.00 | 92.70 | 192,467 |
2022-07-18 | 92.90 | 92.40 | 92.40 | 92.40 | 51,550 |
2022-07-15 | 92.90 | 93.00 | 92.40 | 93.00 | 178,262 |
2022-07-14 | 93.10 | 93.10 | 92.60 | 93.00 | 55,516 |
2022-07-13 | 93.20 | 93.20 | 92.60 | 93.10 | 139,394 |
2022-07-12 | 93.20 | 93.40 | 92.60 | 93.20 | 49,630 |
2022-07-11 | 93.30 | 92.60 | 92.60 | 93.20 | 71,259 |
2022-07-08 | 93.00 | 93.30 | 93.00 | 93.30 | 81,879 |
2022-07-07 | 93.50 | 93.00 | 93.00 | 93.00 | 428,072 |
2022-07-06 | 94.20 | 93.00 | 93.00 | 93.00 | 187,706 |
2022-07-05 | 94.80 | 93.40 | 93.40 | 93.40 | 171,197 |
2022-07-04 | 95.40 | 95.40 | 94.90 | 95.10 | 62,814 |
2022-07-01 | 96.10 | 96.20 | 95.50 | 95.60 | 179,387 |
2022-06-30 | 96.40 | 96.00 | 96.00 | 96.00 | 183,648 |
2022-06-29 | 96.70 | 96.70 | 96.40 | 96.50 | 181,600 |
2022-06-28 | 97.10 | 96.80 | 96.80 | 96.80 | 646,804 |
2022-06-27 | 97.40 | 97.00 | 97.00 | 97.00 | 548,952 |
2022-06-24 | 98.30 | 98.20 | 97.20 | 97.20 | 194,849 |
2022-06-23 | 98.80 | 98.80 | 98.20 | 98.20 | 346,824 |
2022-06-22 | 99.20 | 99.20 | 98.80 | 98.90 | 199,804 |
2022-06-21 | 99.60 | 99.60 | 99.20 | 99.20 | 224,043 |
2022-06-20 | 99.90 | 99.90 | 99.40 | 99.40 | 89,075 |
2022-06-17 | 100.15 | 100.00 | 100.00 | 100.00 | 191,539 |
2022-06-16 | 100.25 | 100.25 | 100.00 | 100.15 | 238,972 |
2022-06-15 | 100.25 | 99.80 | 99.80 | 99.80 | 375,344 |
2022-06-14 | 100.50 | 100.50 | 100.00 | 100.25 | 289,544 |
2022-06-13 | 100.50 | 100.50 | 100.00 | 100.25 | 181,800 |
2022-06-10 | 100.50 | 100.00 | 100.00 | 100.00 | 604,182 |
2022-06-09 | 100.25 | 100.25 | 100.00 | 100.25 | 334,750 |
2022-06-08 | 100.25 | 100.25 | 100.00 | 100.25 | 461,491 |
2022-06-07 | 100.25 | 100.00 | 100.00 | 100.00 | 175,826 |
2022-06-06 | 100.25 | 100.00 | 100.00 | 100.00 | 1,330,630 |
2022-06-03 | 100.25 | 100.25 | 100.25 | 100.25 | 0 |
2022-06-02 | 100.25 | 100.25 | 100.25 | 100.25 | 0 |
2022-06-01 | 100.05 | 100.25 | 99.60 | 100.25 | 1,020,208 |
2022-05-31 | 100.05 | 100.05 | 99.60 | 100.05 | 259,082 |
2022-05-30 | 100.05 | 100.00 | 100.00 | 100.05 | 932,849 |
2022-05-27 | 100.25 | 100.00 | 100.00 | 100.00 | 524,864 |
2022-05-26 | 100.25 | 100.00 | 100.00 | 100.25 | 439,924 |
2022-05-25 | 100.25 | 100.00 | 100.00 | 100.25 | 1,119,578 |
2022-05-24 | 100.25 | 100.00 | 100.00 | 100.00 | 215,133 |
2022-05-23 | 100.00 | 100.50 | 100.00 | 100.00 | 446,298 |
2022-05-20 | 101.00 | 100.50 | 100.00 | 100.00 | 618,197 |
2022-05-19 | 101.50 | 100.50 | 100.50 | 101.00 | 727,455 |
2022-05-18 | 101.75 | 101.50 | 101.50 | 101.50 | 741,535 |
2022-05-17 | 101.75 | 101.75 | 101.50 | 101.75 | 277,370 |
2022-05-16 | 102.00 | 102.00 | 101.50 | 101.75 | 787,847 |
2022-05-13 | 102.25 | 102.00 | 101.50 | 102.00 | 876,486 |
2022-05-12 | 102.75 | 102.75 | 102.25 | 102.25 | 559,870 |
2022-05-11 | 103.00 | 102.50 | 102.50 | 102.50 | 819,383 |
2022-05-10 | 103.00 | 103.00 | 103.00 | 103.00 | 483,265 |
2022-05-09 | 102.75 | 103.00 | 103.00 | 103.00 | 615,504 |
2022-05-06 | 102.75 | 103.00 | 102.50 | 102.75 | 304,080 |
2022-05-05 | 102.50 | 103.00 | 103.00 | 103.00 | 238,769 |
2022-05-04 | 102.50 | 102.50 | 102.00 | 102.50 | 224,494 |
2022-05-03 | 102.25 | 102.50 | 102.00 | 102.50 | 385,336 |
2022-05-02 | 102.25 | 102.25 | 102.25 | 102.25 | 0 |
2022-04-29 | 102.00 | 102.25 | 101.50 | 102.25 | 1,736,646 |
2022-04-28 | 101.50 | 102.00 | 101.75 | 102.00 | 1,122,946 |
2022-04-27 | 101.50 | 101.50 | 101.50 | 101.50 | 486,531 |
2022-04-26 | 101.50 | 101.50 | 101.50 | 101.50 | 484,039 |
2022-04-25 | 101.25 | 101.00 | 101.00 | 101.00 | 437,647 |
2022-04-22 | 101.50 | 101.50 | 101.50 | 101.50 | 462,898 |
2022-04-21 | 101.50 | 101.50 | 101.00 | 101.50 | 154,153 |
2022-04-20 | 100.75 | 101.50 | 101.25 | 101.50 | 209,169 |
2022-04-19 | 100.75 | 100.75 | 100.50 | 100.75 | 145,287 |
2022-04-18 | 100.75 | 100.75 | 100.75 | 100.75 | 0 |
2022-04-15 | 100.75 | 100.75 | 100.75 | 100.75 | 0 |
2022-04-14 | 100.75 | 100.75 | 100.50 | 100.75 | 264,971 |
2022-04-13 | 100.75 | 100.75 | 100.50 | 100.75 | 585,012 |
2022-04-12 | 101.00 | 101.00 | 100.50 | 100.75 | 476,743 |
2022-04-11 | 100.75 | 101.00 | 101.00 | 101.00 | 284,077 |
2022-04-08 | 100.75 | 100.50 | 100.50 | 100.75 | 301,552 |
2022-04-07 | 100.75 | 100.50 | 100.50 | 100.50 | 1,333,168 |
2022-04-06 | 100.75 | 100.75 | 100.50 | 100.75 | 927,649 |
2022-04-05 | 100.75 | 100.75 | 100.50 | 100.75 | 204,213 |
2022-04-04 | 101.00 | 101.00 | 100.50 | 100.75 | 266,557 |
2022-04-01 | 101.00 | 101.00 | 100.50 | 100.75 | 854,045 |
2022-03-31 | 101.00 | 100.50 | 100.00 | 100.00 | 715,249 |
2022-03-30 | 101.00 | 101.00 | 100.50 | 101.00 | 218,053 |
2022-03-29 | 101.00 | 101.00 | 100.50 | 101.00 | 1,747,837 |
2022-03-28 | 101.00 | 100.50 | 100.50 | 100.50 | 273,536 |
2022-03-25 | 101.00 | 101.00 | 100.50 | 101.00 | 1,174,718 |
2022-03-24 | 100.50 | 101.00 | 101.00 | 101.00 | 808,143 |
2022-03-23 | 101.00 | 101.00 | 100.00 | 100.50 | 798,471 |
2022-03-22 | 100.50 | 101.00 | 100.50 | 101.00 | 387,061 |
2022-03-21 | 100.50 | 100.50 | 100.00 | 100.50 | 247,869 |
2022-03-18 | 100.50 | 100.00 | 100.00 | 100.50 | 128,140 |
2022-03-17 | 100.50 | 100.50 | 100.00 | 100.50 | 376,413 |
2022-03-16 | 99.95 | 100.50 | 99.40 | 100.50 | 266,706 |
2022-03-15 | 99.85 | 99.95 | 99.20 | 99.95 | 214,094 |
2022-03-14 | 98.80 | 100.00 | 100.00 | 100.00 | 282,515 |
2022-03-11 | 98.40 | 98.80 | 98.00 | 98.80 | 493,427 |
2022-03-10 | 98.40 | 98.60 | 98.00 | 98.40 | 488,326 |
2022-03-09 | 97.80 | 98.80 | 98.00 | 98.80 | 624,837 |
2022-03-08 | 98.30 | 98.40 | 98.30 | 98.30 | 704,816 |
2022-03-07 | 99.30 | 98.40 | 98.40 | 98.40 | 317,143 |
2022-03-04 | 99.90 | 99.60 | 99.60 | 99.60 | 378,179 |
2022-03-03 | 99.80 | 100.00 | 99.80 | 100.00 | 1,123,941 |
2022-03-02 | 100.00 | 100.00 | 100.00 | 99.80 | 174,942 |
2022-03-01 | 99.60 | 99.80 | 99.20 | 99.80 | 124,359 |
2022-02-28 | 100.50 | 99.60 | 99.60 | 99.60 | 844,702 |
2022-02-25 | 100.50 | 100.00 | 100.00 | 100.00 | 284,855 |
2022-02-24 | 101.25 | 100.00 | 100.00 | 100.00 | 120,152 |
2022-02-23 | 101.50 | 101.50 | 101.50 | 101.50 | 564,630 |
2022-02-22 | 102.00 | 102.00 | 101.50 | 101.50 | 228,221 |
2022-02-21 | 102.25 | 102.25 | 102.00 | 102.00 | 331,406 |
2022-02-18 | 102.25 | 102.25 | 102.00 | 102.25 | 111,472 |
2022-02-17 | 102.50 | 102.50 | 102.00 | 102.25 | 151,033 |
2022-02-16 | 102.25 | 102.00 | 102.00 | 102.25 | 438,682 |
2022-02-15 | 102.25 | 102.00 | 102.00 | 102.00 | 215,058 |
2022-02-14 | 103.00 | 103.00 | 102.50 | 102.50 | 108,818 |
2022-02-11 | 102.50 | 102.50 | 102.50 | 102.50 | 374,872 |
2022-02-10 | 102.25 | 102.50 | 102.50 | 102.50 | 448,595 |
2022-02-09 | 102.50 | 102.50 | 102.00 | 102.25 | 1,812,217 |
2022-02-08 | 102.25 | 102.25 | 102.00 | 102.25 | 508,728 |
2022-02-07 | 102.25 | 102.50 | 102.50 | 102.25 | 284,483 |
2022-02-04 | 102.25 | 102.00 | 102.00 | 102.00 | 220,436 |
2022-02-03 | 102.25 | 102.50 | 102.00 | 102.00 | 366,114 |
2022-02-02 | 102.25 | 102.25 | 102.00 | 102.25 | 312,570 |
2022-02-01 | 102.25 | 102.50 | 102.50 | 102.50 | 573,346 |
2022-01-31 | 102.50 | 102.50 | 102.00 | 102.25 | 557,888 |
2022-01-28 | 102.50 | 102.50 | 102.00 | 102.50 | 267,182 |
2022-01-27 | 102.75 | 102.75 | 102.50 | 102.50 | 115,670 |
2022-01-26 | 102.75 | 103.00 | 102.50 | 102.75 | 200,904 |
2022-01-25 | 103.50 | 103.00 | 102.00 | 102.75 | 436,695 |
2022-01-24 | 103.75 | 103.50 | 103.00 | 103.00 | 650,954 |
2022-01-21 | 104.75 | 103.50 | 103.50 | 103.50 | 704,751 |
2022-01-20 | 104.75 | 104.50 | 104.50 | 104.50 | 230,238 |
2022-01-19 | 104.75 | 104.50 | 104.50 | 104.50 | 236,729 |
2022-01-18 | 104.75 | 104.75 | 104.50 | 104.75 | 779,511 |
2022-01-17 | 105.00 | 105.00 | 104.50 | 104.75 | 188,699 |
2022-01-14 | 105.00 | 105.00 | 104.50 | 105.00 | 706,134 |
2022-01-13 | 104.50 | 105.25 | 104.75 | 105.00 | 887,321 |
2022-01-12 | 103.75 | 104.50 | 103.75 | 104.50 | 929,410 |
2022-01-11 | 106.00 | 106.00 | 104.00 | 104.00 | 166,072 |
2022-01-10 | 103.25 | 103.75 | 102.50 | 103.75 | 892,034 |
2022-01-07 | 104.00 | 104.00 | 102.50 | 103.00 | 574,955 |
2022-01-06 | 101.75 | 102.50 | 101.50 | 102.25 | 720,647 |
2022-01-05 | 101.25 | 101.75 | 101.00 | 101.75 | 572,482 |
2022-01-04 | 101.25 | 101.25 | 101.00 | 101.00 | 1,090,383 |
2022-01-03 | 101.25 | 101.25 | 101.25 | 101.25 | 0 |
2021-12-31 | 101.25 | 101.25 | 101.00 | 101.25 | 26,203 |
2021-12-30 | 101.00 | 101.25 | 100.50 | 101.25 | 1,654,860 |
2021-12-29 | 100.75 | 101.00 | 101.00 | 100.75 | 688,567 |
2021-12-28 | 100.75 | 100.75 | 100.75 | 100.75 | 0 |
2021-12-27 | 100.75 | 100.75 | 100.75 | 100.75 | 0 |
2021-12-24 | 100.75 | 100.75 | 100.50 | 100.75 | 82,645 |
2021-12-23 | 100.75 | 100.75 | 100.50 | 100.75 | 389,731 |
2021-12-22 | 101.00 | 101.00 | 100.50 | 100.75 | 600,504 |
2021-12-21 | 101.25 | 101.50 | 101.50 | 101.00 | 462,063 |
2021-12-20 | 101.25 | 101.25 | 100.50 | 101.00 | 333,332 |
2021-12-17 | 101.25 | 101.50 | 101.00 | 101.25 | 753,597 |
2021-12-16 | 101.25 | 101.50 | 101.00 | 101.00 | 283,337 |
2021-12-15 | 102.00 | 102.00 | 101.00 | 101.00 | 158,526 |
2021-12-14 | 101.25 | 101.50 | 101.50 | 101.50 | 382,170 |
2021-12-13 | 101.50 | 101.50 | 101.25 | 101.50 | 912,998 |
2021-12-10 | 101.25 | 101.25 | 101.00 | 101.25 | 231,794 |
2021-12-09 | 101.50 | 101.50 | 101.25 | 101.50 | 592,121 |
2021-12-08 | 100.75 | 101.00 | 100.50 | 101.00 | 3,092,729 |
2021-12-07 | 100.75 | 101.00 | 100.50 | 100.50 | 2,069,117 |
2021-12-06 | 100.75 | 100.50 | 100.50 | 100.50 | 1,152,927 |
2021-12-03 | 100.25 | 101.00 | 101.00 | 100.75 | 665,411 |
2021-12-02 | 99.90 | 100.25 | 99.80 | 100.25 | 370,543 |
2021-12-01 | 99.80 | 99.80 | 99.60 | 99.80 | 761,734 |
2021-11-30 | 99.80 | 99.80 | 99.60 | 99.80 | 591,389 |
2021-11-29 | 99.80 | 100.00 | 99.80 | 100.00 | 895,128 |
2021-11-26 | 100.25 | 100.05 | 99.80 | 99.80 | 794,472 |
2021-11-25 | 100.05 | 100.50 | 100.00 | 100.00 | 1,332,281 |
2021-11-24 | 100.05 | 100.05 | 100.00 | 100.00 | 1,222,480 |
2021-11-23 | 100.50 | 100.50 | 100.00 | 100.00 | 269,704 |
2021-11-22 | 100.50 | 100.00 | 100.00 | 100.00 | 1,160,254 |
2021-11-19 | 102.00 | 101.75 | 100.50 | 100.50 | 3,887,902 |