Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-23 | 400.00 | 404.00 | 400.00 | 402.00 | 119,958 |
| 2026-10-22 | 405.00 | 405.00 | 399.00 | 399.50 | 24,181 |
| 2026-10-21 | 408.00 | 408.00 | 405.00 | 406.00 | 20,576 |
| 2026-10-20 | 408.00 | 408.00 | 408.00 | 408.50 | 5,707 |
| 2026-10-19 | 413.00 | 414.00 | 408.00 | 408.00 | 52,421 |
| 2026-10-16 | 410.00 | 410.00 | 410.00 | 411.50 | 1,441 |
| 2026-10-15 | 415.00 | 415.00 | 409.00 | 411.00 | 14,177 |
| 2026-10-14 | 412.00 | 412.00 | 412.00 | 412.00 | 10,616 |
| 2026-10-13 | 413.00 | 413.00 | 411.00 | 412.00 | 29,452 |
| 2026-10-12 | 417.00 | 417.00 | 416.50 | 416.50 | 27,272 |
| 2026-10-09 | 416.50 | 417.00 | 416.50 | 417.00 | 3,627 |
| 2026-10-08 | 415.00 | 415.00 | 415.00 | 416.50 | 17,613 |
| 2026-10-07 | 417.00 | 417.00 | 416.00 | 417.50 | 10,550 |
| 2026-10-06 | 420.00 | 420.00 | 420.00 | 419.00 | 13,656 |
| 2026-10-05 | 420.00 | 420.00 | 416.50 | 416.50 | 48,371 |
| 2026-10-02 | 415.00 | 420.00 | 415.00 | 420.00 | 23,179 |
| 2026-10-01 | 415.00 | 418.00 | 415.00 | 416.50 | 9,814 |
| 2026-09-30 | 417.00 | 417.00 | 416.50 | 416.50 | 122 |
| 2026-09-29 | 417.00 | 417.00 | 417.00 | 417.00 | 17,961 |
| 2026-09-28 | 416.00 | 416.00 | 416.00 | 416.50 | 17,116 |
| 2026-09-25 | 416.00 | 416.00 | 415.00 | 415.50 | 4,850 |
| 2026-09-24 | 414.00 | 414.00 | 413.00 | 415.00 | 59,458 |
| 2026-09-23 | 411.00 | 411.00 | 411.00 | 412.50 | 8,570 |
| 2026-09-22 | 409.00 | 410.00 | 409.00 | 410.50 | 7,165 |
| 2026-09-21 | 407.00 | 409.00 | 407.00 | 409.00 | 50,485 |
| 2026-09-18 | 407.00 | 407.00 | 407.00 | 407.00 | 32,475 |
| 2026-09-17 | 411.00 | 411.00 | 408.00 | 409.50 | 21,668 |
| 2026-09-16 | 410.00 | 410.00 | 410.00 | 410.00 | 10,370 |
| 2026-09-15 | 409.00 | 409.00 | 409.00 | 410.00 | 1,436 |
| 2026-09-14 | 411.00 | 411.00 | 409.00 | 410.00 | 1,815 |
| 2026-09-11 | 410.00 | 410.00 | 409.00 | 410.00 | 50,038 |
| 2026-09-10 | 411.00 | 411.00 | 409.00 | 409.50 | 10,145 |
| 2026-09-09 | 417.00 | 417.00 | 410.00 | 412.00 | 149,702 |
| 2026-09-08 | 414.00 | 417.00 | 414.00 | 415.50 | 40,784 |
| 2026-09-07 | 417.00 | 417.00 | 414.00 | 415.50 | 8,064 |
| 2026-09-04 | 418.00 | 418.00 | 418.00 | 416.50 | 22,385 |
| 2026-09-03 | 416.50 | 416.50 | 416.00 | 416.00 | 2,654 |
| 2026-09-02 | 418.00 | 418.00 | 418.00 | 416.50 | 14,435 |
| 2026-09-01 | 416.00 | 416.00 | 415.00 | 415.00 | 15,225 |
| 2026-08-31 | 417.00 | 417.00 | 417.00 | 417.00 | 0 |
| 2026-08-28 | 415.00 | 416.00 | 414.00 | 417.00 | 51,745 |
| 2026-08-27 | 415.00 | 416.00 | 415.00 | 415.00 | 13,005 |
| 2026-08-26 | 415.00 | 415.00 | 415.00 | 415.00 | 37,866 |
| 2026-08-25 | 415.00 | 415.50 | 415.00 | 415.50 | 4,393 |
| 2026-08-24 | 414.00 | 415.00 | 414.00 | 415.00 | 17,675 |
| 2026-08-21 | 414.50 | 414.50 | 414.00 | 414.00 | 24,600 |
| 2026-08-20 | 413.50 | 414.50 | 413.50 | 414.50 | 4,191 |
| 2026-08-19 | 412.00 | 412.00 | 412.00 | 413.50 | 35,086 |
| 2026-08-18 | 412.00 | 412.00 | 412.00 | 413.50 | 6,995 |
| 2026-08-17 | 413.50 | 413.50 | 413.50 | 413.50 | 53,479 |
| 2026-08-14 | 412.00 | 412.00 | 412.00 | 413.50 | 12,945 |
| 2026-08-13 | 410.00 | 414.00 | 410.00 | 412.00 | 16,996 |
| 2026-08-12 | 410.00 | 410.00 | 410.00 | 411.00 | 24,979 |
| 2026-08-11 | 410.00 | 410.00 | 410.00 | 412.00 | 6,602 |
| 2026-08-10 | 414.00 | 414.00 | 414.00 | 414.00 | 7,767 |
| 2026-08-07 | 411.00 | 411.00 | 410.00 | 411.00 | 26,957 |
| 2026-08-06 | 412.50 | 413.00 | 412.50 | 413.00 | 5,169 |
| 2026-08-05 | 412.00 | 412.00 | 411.00 | 412.50 | 60,449 |
| 2026-08-04 | 411.00 | 411.00 | 408.00 | 409.00 | 44,396 |
| 2026-08-03 | 409.00 | 409.00 | 409.00 | 409.00 | 158,885 |
| 2026-07-31 | 408.50 | 409.00 | 408.50 | 409.00 | 25,887 |
| 2026-07-30 | 408.50 | 408.50 | 408.50 | 408.50 | 14,348 |
| 2026-07-29 | 407.00 | 407.00 | 407.00 | 408.50 | 224 |
| 2026-07-28 | 407.00 | 407.00 | 407.00 | 408.50 | 17,137 |
| 2026-07-27 | 411.00 | 411.00 | 407.00 | 408.50 | 41,012 |
| 2026-07-24 | 411.00 | 411.00 | 411.00 | 408.50 | 9,049 |
| 2026-07-23 | 412.00 | 412.00 | 407.00 | 409.00 | 7,402 |
| 2026-07-22 | 412.00 | 412.00 | 408.00 | 409.50 | 30,853 |
| 2026-07-21 | 412.00 | 412.00 | 412.00 | 409.50 | 7,554 |
| 2026-07-20 | 412.00 | 412.00 | 408.00 | 410.00 | 9,365 |
| 2026-07-17 | 408.00 | 408.00 | 408.00 | 409.00 | 2,333 |
| 2026-07-16 | 409.50 | 410.00 | 409.50 | 410.00 | 23,440 |
| 2026-07-15 | 408.00 | 410.00 | 407.00 | 409.50 | 104,006 |
| 2026-07-14 | 408.50 | 408.50 | 408.00 | 408.00 | 33,461 |
| 2026-07-13 | 409.00 | 409.00 | 407.00 | 408.50 | 43,958 |
| 2026-07-10 | 408.00 | 408.00 | 408.00 | 409.00 | 1,533 |
| 2026-07-09 | 407.00 | 407.00 | 407.00 | 409.00 | 32,472 |
| 2026-07-08 | 408.00 | 408.00 | 408.00 | 408.00 | 66,483 |
| 2026-07-07 | 410.00 | 410.00 | 408.00 | 409.00 | 25,939 |
| 2026-07-06 | 408.00 | 408.00 | 408.00 | 409.50 | 141,706 |
| 2026-07-03 | 409.00 | 409.00 | 408.00 | 409.00 | 37,473 |
| 2026-07-02 | 407.00 | 408.00 | 407.00 | 409.50 | 104,180 |
| 2026-07-01 | 407.00 | 410.00 | 407.00 | 410.00 | 36,611 |
| 2026-06-30 | 407.00 | 408.00 | 407.00 | 409.00 | 19,753 |
| 2026-06-29 | 409.00 | 409.00 | 406.00 | 409.00 | 32,156 |
| 2026-06-26 | 409.00 | 409.00 | 409.00 | 411.00 | 13,149 |
| 2026-06-25 | 410.00 | 411.00 | 410.00 | 412.50 | 38,448 |
| 2026-06-24 | 414.00 | 414.00 | 412.00 | 411.50 | 39,250 |
| 2026-06-23 | 418.00 | 418.00 | 414.00 | 414.50 | 33,737 |
| 2026-06-22 | 415.00 | 419.00 | 415.00 | 417.00 | 10,067 |
| 2026-06-19 | 415.00 | 419.00 | 415.00 | 419.00 | 41,302 |
| 2026-06-18 | 416.00 | 416.00 | 416.00 | 417.00 | 6,004 |
| 2026-06-17 | 417.00 | 417.00 | 416.00 | 418.00 | 39,430 |
| 2026-06-16 | 416.00 | 416.00 | 416.00 | 418.00 | 11,521 |
| 2026-06-15 | 417.00 | 417.00 | 416.00 | 418.00 | 24,757 |
| 2026-06-12 | 416.00 | 416.00 | 416.00 | 416.00 | 11,605 |
| 2026-06-11 | 415.00 | 415.00 | 415.00 | 416.00 | 19,904 |
| 2026-06-10 | 416.00 | 417.00 | 414.00 | 415.50 | 65,000 |
| 2026-06-09 | 416.00 | 416.00 | 415.00 | 415.50 | 2,016 |
| 2026-06-08 | 416.00 | 416.00 | 415.00 | 415.50 | 8,101 |
| 2026-06-05 | 414.00 | 414.00 | 414.00 | 415.00 | 8,968 |
| 2026-06-04 | 415.00 | 415.00 | 414.50 | 414.50 | 9,210 |
| 2026-06-03 | 415.00 | 415.00 | 415.00 | 415.00 | 12,217 |
| 2026-06-02 | 412.00 | 412.00 | 412.00 | 415.00 | 9,456 |
| 2026-06-01 | 410.00 | 410.00 | 410.00 | 411.00 | 33,283 |
| 2026-05-29 | 406.00 | 409.00 | 406.00 | 410.00 | 37,581 |
| 2026-05-28 | 404.00 | 406.00 | 404.00 | 405.50 | 11,999 |
| 2026-05-27 | 405.00 | 405.00 | 405.00 | 406.00 | 25,969 |
| 2026-05-26 | 403.00 | 405.00 | 403.00 | 404.00 | 12,104 |
| 2026-05-25 | 403.50 | 403.50 | 403.50 | 403.50 | 0 |
| 2026-05-22 | 402.00 | 403.00 | 402.00 | 403.50 | 18,099 |
| 2026-05-21 | 399.00 | 399.00 | 399.00 | 400.00 | 58,318 |
| 2026-05-20 | 398.00 | 398.00 | 398.00 | 400.00 | 8,431 |
| 2026-05-19 | 398.00 | 398.00 | 398.00 | 399.50 | 6,265 |
| 2026-05-18 | 401.00 | 401.00 | 397.00 | 398.00 | 2,526 |
| 2026-05-15 | 397.00 | 397.00 | 397.00 | 398.50 | 15,976 |
| 2026-05-14 | 400.00 | 400.00 | 400.00 | 399.00 | 7,243 |
| 2026-05-13 | 398.00 | 398.00 | 398.00 | 399.00 | 26,033 |
| 2026-05-12 | 397.00 | 397.00 | 397.00 | 397.00 | 7,206 |
| 2026-05-11 | 398.50 | 398.50 | 398.50 | 398.50 | 10,344 |
| 2026-05-08 | 397.00 | 398.50 | 397.00 | 398.50 | 4,928 |
| 2026-05-07 | 398.00 | 398.00 | 397.00 | 397.00 | 8,553 |
| 2026-05-06 | 400.00 | 400.00 | 398.00 | 399.00 | 34,376 |
| 2026-05-05 | 397.00 | 398.00 | 396.00 | 398.00 | 17,716 |
| 2026-05-04 | 398.50 | 398.50 | 398.50 | 398.50 | 0 |
| 2026-05-01 | 397.00 | 397.00 | 397.00 | 398.50 | 5,778 |
| 2026-04-30 | 400.00 | 400.00 | 397.00 | 398.50 | 14,003 |
| 2026-04-29 | 397.00 | 400.00 | 397.00 | 398.50 | 8,406 |
| 2026-04-28 | 399.00 | 399.00 | 398.50 | 398.50 | 7,451 |
| 2026-04-27 | 396.00 | 399.00 | 396.00 | 399.00 | 13,602 |
| 2026-04-24 | 394.00 | 394.00 | 394.00 | 393.50 | 119,537 |
| 2026-04-23 | 400.00 | 400.00 | 392.00 | 395.00 | 98,511 |
| 2026-04-22 | 394.00 | 394.00 | 394.00 | 397.00 | 11,885 |
| 2026-04-21 | 394.00 | 394.00 | 394.00 | 396.00 | 18,018 |
| 2026-04-20 | 398.00 | 398.00 | 393.00 | 395.00 | 11,525 |
| 2026-04-17 | 393.00 | 393.00 | 393.00 | 395.50 | 28,555 |
| 2026-04-16 | 394.00 | 394.00 | 393.00 | 395.50 | 16,630 |
| 2026-04-15 | 394.50 | 396.00 | 394.50 | 396.00 | 10,336 |
| 2026-04-14 | 396.00 | 396.00 | 392.00 | 394.50 | 16,073 |
| 2026-04-13 | 394.00 | 395.00 | 390.00 | 392.50 | 34,868 |
| 2026-04-10 | 389.00 | 390.00 | 389.00 | 392.00 | 50,719 |
| 2026-04-09 | 388.00 | 388.00 | 383.00 | 388.50 | 34,817 |
| 2026-04-08 | 388.00 | 388.00 | 388.00 | 390.00 | 16,465 |
| 2026-04-07 | 381.00 | 382.00 | 381.00 | 382.50 | 13,059 |
| 2026-04-06 | 382.00 | 382.00 | 382.00 | 382.00 | 0 |
| 2026-04-03 | 382.00 | 382.00 | 382.00 | 382.00 | 0 |
| 2026-04-02 | 382.00 | 382.00 | 381.00 | 382.00 | 13,942 |
| 2026-04-01 | 384.00 | 388.00 | 381.00 | 382.00 | 10,097 |
| 2026-03-31 | 378.00 | 379.00 | 376.00 | 379.00 | 100,858 |
| 2026-03-30 | 376.00 | 376.00 | 375.00 | 377.00 | 26,881 |
| 2026-03-27 | 378.00 | 378.00 | 377.00 | 378.50 | 26,768 |
| 2026-03-26 | 380.00 | 380.00 | 379.00 | 379.00 | 28,130 |
| 2026-03-25 | 382.00 | 382.00 | 382.00 | 384.00 | 15,242 |
| 2026-03-24 | 383.00 | 385.00 | 378.00 | 379.00 | 35,195 |
| 2026-03-23 | 385.00 | 385.00 | 380.00 | 379.00 | 48,402 |
| 2026-03-20 | 390.00 | 390.00 | 386.00 | 386.00 | 22,004 |
| 2026-03-19 | 389.00 | 389.00 | 388.00 | 389.00 | 20,377 |
| 2026-03-18 | 394.00 | 394.00 | 389.00 | 390.00 | 8,812 |
| 2026-03-17 | 392.00 | 392.00 | 392.00 | 392.00 | 6,482 |
| 2026-03-16 | 389.00 | 389.00 | 389.00 | 392.00 | 5,728 |
| 2026-03-13 | 392.00 | 392.00 | 392.00 | 392.00 | 7,822 |
| 2026-03-12 | 392.00 | 392.00 | 392.00 | 392.00 | 4,332 |
| 2026-03-11 | 389.00 | 389.00 | 389.00 | 392.00 | 11,634 |
| 2026-03-10 | 388.00 | 388.00 | 388.00 | 391.00 | 12,121 |
| 2026-03-09 | 393.00 | 393.00 | 391.00 | 391.00 | 21,150 |
| 2026-03-06 | 391.00 | 391.00 | 390.00 | 393.00 | 10,490 |
| 2026-03-05 | 395.00 | 395.00 | 395.00 | 394.00 | 5,274 |
| 2026-03-04 | 395.00 | 396.00 | 390.00 | 393.00 | 14,855 |
| 2026-03-03 | 393.00 | 393.00 | 390.00 | 392.50 | 34,753 |
| 2026-03-02 | 398.00 | 400.00 | 397.00 | 396.50 | 13,159 |
| 2026-02-27 | 396.00 | 396.00 | 396.00 | 396.00 | 5,710 |
| 2026-02-26 | 398.00 | 398.00 | 397.00 | 396.50 | 6,002 |
| 2026-02-25 | 396.00 | 401.00 | 396.00 | 399.00 | 23,622 |
| 2026-02-24 | 395.00 | 395.00 | 395.00 | 397.50 | 4,029 |
| 2026-02-23 | 395.00 | 395.00 | 395.00 | 397.00 | 24,024 |
| 2026-02-20 | 398.00 | 405.00 | 398.00 | 399.50 | 16,085 |
| 2026-02-19 | 393.00 | 393.00 | 393.00 | 395.00 | 10,505 |
| 2026-02-18 | 393.00 | 393.00 | 393.00 | 393.00 | 13,647 |
| 2026-02-17 | 395.00 | 395.00 | 391.00 | 393.50 | 6,792 |
| 2026-02-16 | 390.00 | 390.00 | 390.00 | 392.50 | 9,021 |
| 2026-02-13 | 390.00 | 390.00 | 390.00 | 390.00 | 21,729 |
| 2026-02-12 | 390.00 | 390.00 | 390.00 | 392.50 | 8,196 |
| 2026-02-11 | 391.00 | 396.00 | 391.00 | 390.50 | 15,247 |
| 2026-02-10 | 391.00 | 393.00 | 391.00 | 393.00 | 16,981 |
| 2026-02-09 | 390.00 | 390.00 | 388.00 | 391.00 | 8,159 |
| 2026-02-06 | 386.00 | 386.00 | 385.00 | 387.50 | 11,779 |
| 2026-02-05 | 390.00 | 390.00 | 390.00 | 390.00 | 15,846 |
| 2026-02-04 | 389.00 | 390.00 | 386.00 | 388.00 | 161,437 |
| 2026-02-03 | 394.00 | 394.00 | 391.00 | 392.00 | 13,356 |
| 2026-02-02 | 396.00 | 396.00 | 396.00 | 396.00 | 14,573 |
| 2026-01-30 | 395.00 | 395.00 | 395.00 | 397.00 | 9,175 |
| 2026-01-29 | 397.00 | 398.00 | 396.00 | 398.00 | 32,739 |
| 2026-01-28 | 398.00 | 399.50 | 398.00 | 399.50 | 24,214 |
| 2026-01-27 | 398.00 | 398.00 | 398.00 | 398.00 | 29,533 |
| 2026-01-26 | 401.00 | 401.00 | 401.00 | 399.50 | 4,623 |
| 2026-01-23 | 399.00 | 400.00 | 399.00 | 400.00 | 38,248 |
| 2026-01-22 | 400.00 | 403.00 | 400.00 | 399.00 | 60,833 |
| 2026-01-21 | 400.00 | 403.00 | 396.00 | 401.50 | 25,495 |
| 2026-01-20 | 405.00 | 405.00 | 405.00 | 402.00 | 10,848 |
| 2026-01-19 | 411.00 | 411.00 | 402.00 | 402.00 | 73,258 |
| 2026-01-16 | 411.00 | 411.00 | 407.00 | 407.50 | 42,513 |
| 2026-01-15 | 406.00 | 416.00 | 406.00 | 408.00 | 28,513 |
| 2026-01-14 | 401.00 | 404.00 | 401.00 | 404.00 | 28,335 |
| 2026-01-13 | 400.00 | 402.00 | 400.00 | 401.00 | 20,045 |
| 2026-01-12 | 399.00 | 400.00 | 399.00 | 399.00 | 25,827 |
| 2026-01-09 | 405.00 | 405.00 | 405.00 | 405.00 | 13,989 |
| 2026-01-08 | 396.00 | 396.00 | 395.00 | 397.50 | 17,346 |
| 2026-01-07 | 399.00 | 399.00 | 397.50 | 397.50 | 43,236 |
| 2026-01-06 | 396.00 | 407.00 | 396.00 | 399.00 | 85,176 |
| 2026-01-05 | 390.00 | 390.00 | 390.00 | 393.00 | 14,564 |
| 2026-01-02 | 389.50 | 392.00 | 389.50 | 392.00 | 12,081 |
| 2026-01-01 | 389.50 | 389.50 | 389.50 | 389.50 | 0 |
| 2025-12-31 | 387.00 | 391.00 | 387.00 | 389.50 | 11,374 |
| 2025-12-30 | 382.00 | 382.00 | 382.00 | 385.50 | 19,886 |
| 2025-12-29 | 384.00 | 384.00 | 382.00 | 384.50 | 40,671 |
| 2025-12-26 | 382.50 | 382.50 | 382.50 | 382.50 | 0 |
| 2025-12-25 | 382.50 | 382.50 | 382.50 | 382.50 | 0 |
| 2025-12-24 | 381.00 | 381.00 | 381.00 | 382.50 | 14,585 |
| 2025-12-23 | 381.50 | 382.50 | 381.50 | 382.50 | 8,253 |
| 2025-12-22 | 384.00 | 384.00 | 384.00 | 381.50 | 22,944 |
| 2025-12-19 | 382.00 | 382.00 | 382.00 | 382.00 | 31,840 |
| 2025-12-18 | 379.00 | 379.00 | 379.00 | 379.00 | 26,225 |
| 2025-12-17 | 377.00 | 382.00 | 377.00 | 379.00 | 46,882 |
| 2025-12-16 | 377.00 | 380.00 | 376.00 | 378.00 | 32,926 |
| 2025-12-15 | 375.00 | 377.00 | 374.00 | 376.50 | 61,491 |
| 2025-12-12 | 376.00 | 382.00 | 374.00 | 375.50 | 89,365 |
| 2025-12-11 | 377.00 | 377.00 | 376.00 | 377.00 | 69,213 |
| 2025-12-10 | 380.00 | 380.00 | 378.00 | 378.00 | 58,564 |
| 2025-12-09 | 374.00 | 374.00 | 374.00 | 377.50 | 30,487 |
| 2025-12-08 | 375.00 | 375.00 | 375.00 | 376.50 | 115,954 |
| 2025-12-05 | 368.00 | 375.00 | 368.00 | 377.50 | 60,946 |
| 2025-12-04 | 368.00 | 369.00 | 366.00 | 367.00 | 58,855 |
| 2025-12-03 | 368.00 | 368.00 | 365.00 | 368.00 | 29,599 |
| 2025-12-02 | 368.00 | 368.00 | 368.00 | 369.00 | 103,584 |
| 2025-12-01 | 371.00 | 371.00 | 365.00 | 368.00 | 99,421 |
| 2025-11-28 | 366.00 | 370.00 | 366.00 | 370.50 | 37,100 |
| 2025-11-27 | 368.00 | 368.00 | 365.00 | 367.50 | 35,616 |
| 2025-11-26 | 368.00 | 368.00 | 368.00 | 368.00 | 112,600 |
| 2025-11-25 | 368.00 | 369.00 | 367.00 | 368.00 | 6,071 |
| 2025-11-24 | 369.00 | 369.00 | 369.00 | 370.50 | 16,902 |
| 2025-11-21 | 369.00 | 369.00 | 368.00 | 368.50 | 46,826 |
| 2025-11-20 | 374.00 | 374.00 | 374.00 | 372.00 | 18,057 |
| 2025-11-19 | 374.00 | 374.00 | 367.00 | 367.00 | 26,558 |
| 2025-11-18 | 374.00 | 374.00 | 373.00 | 375.50 | 19,874 |
| 2025-11-17 | 379.50 | 379.50 | 377.50 | 377.50 | 9,086 |
| 2025-11-14 | 378.00 | 378.00 | 378.00 | 379.50 | 13,477 |
| 2025-11-13 | 378.00 | 382.00 | 378.00 | 382.00 | 41,344 |
| 2025-11-12 | 380.00 | 380.00 | 379.50 | 379.50 | 21,999 |
| 2025-11-11 | 380.00 | 380.00 | 380.00 | 380.00 | 35,239 |
| 2025-11-10 | 378.00 | 381.00 | 378.00 | 381.00 | 25,617 |
| 2025-11-07 | 378.00 | 378.00 | 378.00 | 379.00 | 117,995 |
| 2025-11-06 | 378.00 | 378.00 | 375.00 | 377.50 | 32,917 |
| 2025-11-05 | 380.50 | 380.50 | 380.50 | 380.50 | 22,299 |
| 2025-11-04 | 379.00 | 379.00 | 379.00 | 380.50 | 15,082 |
| 2025-11-03 | 384.00 | 384.00 | 383.00 | 383.00 | 9,169 |
| 2025-10-31 | 381.50 | 381.50 | 380.50 | 380.50 | 3,240 |
| 2025-10-30 | 379.00 | 379.00 | 379.00 | 381.50 | 9,527 |
| 2025-10-29 | 383.00 | 384.00 | 379.00 | 384.00 | 8,689 |
| 2025-10-28 | 378.00 | 383.00 | 378.00 | 378.50 | 98,928 |
| 2025-10-27 | 377.00 | 377.00 | 377.00 | 378.50 | 27,622 |
| 2025-10-24 | 378.00 | 378.00 | 376.00 | 378.00 | 14,375 |
| 2025-10-23 | 378.00 | 382.00 | 378.00 | 382.00 | 31,919 |
| 2025-10-22 | 379.00 | 379.00 | 376.00 | 378.50 | 50,213 |
| 2025-10-21 | 378.00 | 378.00 | 377.00 | 378.00 | 63,846 |
| 2025-10-20 | 378.00 | 378.00 | 378.00 | 380.50 | 13,381 |
| 2025-10-17 | 382.00 | 382.00 | 382.00 | 382.00 | 23,212 |
| 2025-10-16 | 378.00 | 378.00 | 378.00 | 378.50 | 15,288 |
| 2025-10-15 | 374.00 | 379.00 | 374.00 | 379.00 | 29,702 |
| 2025-10-14 | 370.00 | 373.00 | 370.00 | 373.00 | 20,508 |
| 2025-10-13 | 366.00 | 378.00 | 366.00 | 378.00 | 59,450 |
| 2025-10-10 | 367.00 | 367.00 | 367.00 | 367.50 | 33,139 |
| 2025-10-09 | 367.00 | 367.00 | 367.00 | 368.50 | 127,826 |
| 2025-10-08 | 372.00 | 372.00 | 372.00 | 372.00 | 40,152 |
| 2025-10-07 | 369.00 | 369.00 | 367.00 | 369.00 | 14,959 |
| 2025-10-06 | 370.00 | 370.00 | 369.00 | 369.00 | 39,298 |
| 2025-10-03 | 368.00 | 368.00 | 368.00 | 369.00 | 34,778 |
| 2025-10-02 | 368.00 | 368.00 | 368.00 | 370.00 | 22,580 |
| 2025-10-01 | 368.00 | 369.00 | 368.00 | 369.00 | 27,997 |
| 2025-09-30 | 368.00 | 370.00 | 366.00 | 370.00 | 49,297 |
| 2025-09-29 | 368.00 | 368.00 | 368.00 | 369.00 | 20,690 |
| 2025-09-26 | 368.00 | 368.00 | 368.00 | 368.50 | 129,049 |
| 2025-09-25 | 372.00 | 372.00 | 372.00 | 372.00 | 54,349 |
| 2025-09-24 | 369.00 | 369.00 | 369.00 | 371.00 | 14,935 |
| 2025-09-23 | 369.00 | 375.00 | 369.00 | 375.00 | 5,611 |
| 2025-09-22 | 369.00 | 369.00 | 369.00 | 372.00 | 4,061 |
| 2025-09-19 | 369.00 | 371.00 | 367.00 | 367.00 | 149,534 |
| 2025-09-18 | 375.00 | 375.00 | 375.00 | 375.00 | 22,629 |
| 2025-09-17 | 375.00 | 375.00 | 369.00 | 369.00 | 32,260 |
| 2025-09-16 | 369.00 | 375.00 | 369.00 | 375.00 | 39,253 |
| 2025-09-15 | 369.00 | 371.00 | 369.00 | 371.00 | 10,366 |
| 2025-09-12 | 372.00 | 372.00 | 370.00 | 370.50 | 16,006 |
| 2025-09-11 | 372.00 | 372.00 | 372.00 | 372.00 | 16,156 |
| 2025-09-10 | 370.00 | 370.00 | 370.00 | 371.00 | 51,875 |
| 2025-09-09 | 370.00 | 370.50 | 370.00 | 370.50 | 40,973 |
| 2025-09-08 | 369.50 | 370.00 | 369.50 | 370.00 | 98,646 |
| 2025-09-05 | 369.50 | 369.50 | 369.50 | 369.50 | 8,475 |
| 2025-09-04 | 370.50 | 370.50 | 369.50 | 369.50 | 5,310 |
| 2025-09-03 | 367.00 | 367.00 | 367.00 | 370.50 | 14,199 |
| 2025-09-02 | 370.00 | 372.00 | 369.00 | 369.50 | 13,994 |
| 2025-09-01 | 370.00 | 370.00 | 370.00 | 373.00 | 31,303 |
| 2025-08-29 | 370.00 | 370.00 | 370.00 | 371.00 | 7,687 |
| 2025-08-28 | 370.00 | 370.00 | 370.00 | 371.00 | 8,636 |
| 2025-08-27 | 371.00 | 371.00 | 370.00 | 371.50 | 37,760 |
| 2025-08-26 | 371.00 | 371.00 | 371.00 | 372.00 | 9,260 |
| 2025-08-25 | 372.00 | 372.00 | 372.00 | 372.00 | 0 |
| 2025-08-22 | 372.00 | 372.00 | 372.00 | 372.00 | 26,224 |
| 2025-08-21 | 373.00 | 373.00 | 372.00 | 371.50 | 11,410 |
| 2025-08-20 | 373.50 | 373.50 | 373.50 | 373.00 | 36,979 |
| 2025-08-19 | 373.00 | 374.00 | 373.00 | 373.50 | 114,126 |
| 2025-08-18 | 373.00 | 373.00 | 372.00 | 372.00 | 38,729 |
| 2025-08-15 | 375.00 | 379.00 | 374.00 | 374.00 | 26,456 |
| 2025-08-14 | 375.00 | 375.00 | 375.00 | 375.00 | 4,073 |
| 2025-08-13 | 377.00 | 377.00 | 375.00 | 375.00 | 14,372 |
| 2025-08-12 | 377.00 | 377.00 | 377.00 | 377.00 | 23,504 |
| 2025-08-11 | 372.00 | 372.00 | 372.00 | 374.50 | 8,986 |
| 2025-08-08 | 375.50 | 375.50 | 374.00 | 374.00 | 24,958 |
| 2025-08-07 | 373.00 | 373.00 | 373.00 | 375.50 | 20,291 |
| 2025-08-06 | 373.00 | 373.00 | 373.00 | 375.50 | 13,077 |
| 2025-08-05 | 374.00 | 374.00 | 374.00 | 375.00 | 402 |
| 2025-08-04 | 378.00 | 378.00 | 378.00 | 374.50 | 37,243 |
| 2025-08-01 | 374.00 | 374.00 | 374.00 | 374.00 | 90,260 |
| 2025-07-31 | 375.00 | 375.00 | 374.00 | 374.00 | 55,594 |
| 2025-07-30 | 374.00 | 375.00 | 374.00 | 374.50 | 70,310 |
| 2025-07-29 | 376.00 | 376.00 | 373.00 | 373.00 | 21,399 |
| 2025-07-28 | 376.00 | 376.00 | 376.00 | 377.50 | 27,351 |
| 2025-07-25 | 374.00 | 374.00 | 374.00 | 376.50 | 5,108 |
| 2025-07-24 | 378.00 | 378.00 | 378.00 | 377.00 | 18,970 |
| 2025-07-23 | 375.00 | 378.00 | 374.00 | 378.00 | 17,214 |
| 2025-07-22 | 374.00 | 374.00 | 374.00 | 375.50 | 14,518 |
| 2025-07-21 | 372.50 | 376.50 | 372.50 | 376.50 | 91,539 |
| 2025-07-18 | 373.00 | 373.00 | 372.50 | 372.50 | 7,475 |
| 2025-07-17 | 367.00 | 373.00 | 367.00 | 373.00 | 181,042 |
| 2025-07-16 | 371.00 | 371.00 | 367.00 | 367.00 | 20,863 |
| 2025-07-15 | 372.00 | 372.00 | 372.00 | 373.50 | 8,353 |
| 2025-07-14 | 379.00 | 379.00 | 379.00 | 374.50 | 40,806 |
| 2025-07-11 | 370.00 | 373.00 | 370.00 | 373.00 | 101,678 |
| 2025-07-10 | 370.00 | 370.00 | 370.00 | 370.50 | 24,380 |
| 2025-07-09 | 371.00 | 371.00 | 370.00 | 371.50 | 27,251 |
| 2025-07-08 | 371.00 | 371.00 | 371.00 | 373.50 | 55,348 |
| 2025-07-07 | 372.50 | 373.50 | 372.50 | 373.50 | 121,297 |
| 2025-07-04 | 379.00 | 379.00 | 372.50 | 372.50 | 28,940 |
| 2025-07-03 | 374.00 | 379.00 | 373.00 | 379.00 | 25,277 |
| 2025-07-02 | 371.00 | 374.00 | 370.00 | 371.50 | 136,117 |
| 2025-07-01 | 368.00 | 372.00 | 368.00 | 372.00 | 21,054 |
| 2025-06-30 | 367.00 | 367.00 | 367.00 | 369.00 | 150,427 |
| 2025-06-27 | 367.00 | 367.00 | 367.00 | 367.00 | 47,458 |
| 2025-06-26 | 364.00 | 367.00 | 364.00 | 367.00 | 31,777 |
| 2025-06-25 | 360.00 | 367.00 | 360.00 | 367.00 | 46,402 |
| 2025-06-24 | 359.00 | 363.00 | 359.00 | 363.00 | 23,987 |
| 2025-06-23 | 356.00 | 358.00 | 356.00 | 358.00 | 25,340 |
| 2025-06-20 | 352.00 | 354.00 | 350.00 | 350.00 | 354,293 |
| 2025-06-19 | 352.00 | 352.00 | 352.00 | 352.00 | 20,721 |
| 2025-06-18 | 352.00 | 352.00 | 351.00 | 353.50 | 99,930 |
| 2025-06-17 | 352.50 | 352.50 | 352.50 | 352.50 | 16,102 |
| 2025-06-16 | 352.00 | 352.00 | 352.00 | 352.50 | 52,853 |
| 2025-06-13 | 352.00 | 352.00 | 352.00 | 352.00 | 44,108 |
| 2025-06-12 | 351.50 | 354.00 | 354.00 | 354.00 | 59,362 |
| 2025-06-11 | 348.50 | 353.00 | 348.50 | 353.00 | 37,448 |
| 2025-06-10 | 345.00 | 347.50 | 345.00 | 347.50 | 54,709 |
| 2025-06-09 | 344.50 | 345.00 | 344.50 | 345.00 | 47,236 |
| 2025-06-06 | 342.00 | 344.50 | 341.50 | 344.50 | 34,246 |
| 2025-06-05 | 341.00 | 341.50 | 341.00 | 341.50 | 56,127 |
| 2025-06-04 | 339.00 | 339.50 | 339.00 | 339.50 | 46,506 |
| 2025-06-03 | 339.50 | 339.50 | 339.50 | 339.50 | 40,411 |
| 2025-06-02 | 339.00 | 340.00 | 339.50 | 339.50 | 66,731 |
| 2025-05-30 | 338.00 | 339.00 | 338.00 | 339.00 | 27,255 |
| 2025-05-29 | 339.00 | 339.00 | 339.00 | 339.00 | 32,089 |
| 2025-05-28 | 339.00 | 339.00 | 339.00 | 339.00 | 30,060 |
| 2025-05-27 | 338.50 | 339.00 | 337.00 | 337.00 | 17,151 |
| 2025-05-26 | 337.00 | 337.00 | 337.00 | 337.00 | 0 |
| 2025-05-23 | 338.50 | 338.50 | 337.00 | 338.50 | 105,188 |
| 2025-05-22 | 337.50 | 338.50 | 337.50 | 338.50 | 14,145 |
| 2025-05-21 | 337.50 | 337.50 | 337.50 | 337.50 | 24,195 |
| 2025-05-20 | 336.50 | 337.50 | 336.50 | 337.50 | 22,255 |
| 2025-05-19 | 336.00 | 336.50 | 336.00 | 336.50 | 19,161 |
| 2025-05-16 | 336.50 | 336.50 | 336.00 | 336.50 | 14,550 |
| 2025-05-15 | 337.00 | 337.00 | 336.50 | 336.50 | 12,025 |
| 2025-05-14 | 336.50 | 336.50 | 336.00 | 336.50 | 13,299 |
| 2025-05-13 | 336.00 | 336.50 | 336.00 | 336.50 | 78,247 |
| 2025-05-12 | 332.50 | 336.00 | 332.50 | 336.00 | 40,263 |
| 2025-05-09 | 330.50 | 332.50 | 330.50 | 332.50 | 14,992 |
| 2025-05-08 | 329.00 | 330.50 | 329.00 | 330.50 | 23,914 |
| 2025-05-07 | 331.00 | 331.00 | 329.00 | 329.00 | 20,595 |
| 2025-05-06 | 329.50 | 329.00 | 329.00 | 329.00 | 34,409 |
| 2025-05-05 | 328.60 | 328.60 | 328.60 | 328.60 | 0 |
| 2025-05-02 | 329.50 | 329.50 | 329.50 | 329.50 | 30,894 |
| 2025-05-01 | 327.50 | 329.50 | 327.50 | 329.50 | 18,903 |
| 2025-04-30 | 326.50 | 327.00 | 326.50 | 327.00 | 5,576 |
| 2025-04-29 | 326.00 | 326.50 | 325.00 | 325.00 | 46,124 |
| 2025-04-28 | 326.00 | 326.00 | 325.00 | 325.00 | 19,950 |
| 2025-04-25 | 325.50 | 326.00 | 325.50 | 326.00 | 18,154 |
| 2025-04-24 | 321.50 | 325.00 | 321.50 | 325.00 | 32,635 |
| 2025-04-23 | 320.00 | 321.50 | 320.00 | 321.50 | 23,933 |
| 2025-04-22 | 320.00 | 320.00 | 320.00 | 320.00 | 17,491 |
| 2025-04-21 | 319.00 | 319.00 | 319.00 | 319.00 | 0 |
| 2025-04-18 | 319.00 | 319.00 | 319.00 | 319.00 | 0 |
| 2025-04-17 | 319.00 | 319.00 | 319.00 | 319.00 | 10,163 |
| 2025-04-16 | 319.00 | 319.00 | 319.00 | 319.00 | 5,403 |
| 2025-04-15 | 318.00 | 319.00 | 318.00 | 319.00 | 23,208 |
| 2025-04-14 | 320.00 | 320.00 | 318.00 | 319.00 | 25,720 |
| 2025-04-11 | 319.00 | 319.00 | 319.00 | 319.00 | 30,612 |
| 2025-04-10 | 318.50 | 319.00 | 318.50 | 319.00 | 39,518 |
| 2025-04-09 | 317.00 | 317.00 | 316.00 | 316.00 | 17,830 |
| 2025-04-08 | 314.50 | 318.00 | 311.00 | 318.00 | 31,351 |
| 2025-04-07 | 330.00 | 312.00 | 312.00 | 312.00 | 33,601 |
| 2025-04-04 | 338.50 | 341.00 | 333.00 | 333.00 | 46,962 |
| 2025-04-03 | 339.50 | 341.00 | 338.50 | 338.50 | 75,658 |
| 2025-04-02 | 340.00 | 341.00 | 340.00 | 340.00 | 131,089 |
| 2025-04-01 | 341.00 | 341.00 | 340.00 | 340.00 | 27,498 |
| 2025-03-31 | 341.00 | 341.00 | 341.00 | 341.00 | 288 |
| 2025-03-28 | 342.50 | 343.00 | 343.00 | 343.00 | 25,476 |
| 2025-03-27 | 342.50 | 342.50 | 342.50 | 342.50 | 9,975 |
| 2025-03-26 | 342.50 | 343.00 | 342.50 | 342.50 | 14,073 |
| 2025-03-25 | 342.50 | 342.50 | 335.00 | 342.50 | 16,345 |
| 2025-03-24 | 342.50 | 342.50 | 342.50 | 342.50 | 34,927 |
| 2025-03-21 | 342.50 | 342.50 | 342.50 | 342.50 | 5,223 |
| 2025-03-20 | 342.50 | 342.50 | 342.50 | 342.50 | 15,802 |
| 2025-03-19 | 342.50 | 343.00 | 342.50 | 342.50 | 30,269 |
| 2025-03-18 | 342.50 | 342.50 | 342.50 | 342.50 | 92,844 |
| 2025-03-17 | 342.50 | 348.00 | 342.50 | 342.50 | 11,611 |
| 2025-03-14 | 341.50 | 348.00 | 342.50 | 342.50 | 205,073 |
| 2025-03-13 | 343.00 | 344.00 | 344.00 | 344.00 | 59,704 |
| 2025-03-12 | 344.00 | 348.00 | 343.00 | 343.00 | 80,278 |
| 2025-03-11 | 345.50 | 348.00 | 345.00 | 348.00 | 15,385 |
| 2025-03-10 | 348.00 | 348.00 | 346.00 | 346.00 | 9,266 |
| 2025-03-07 | 346.00 | 346.00 | 346.00 | 346.00 | 16,315 |
| 2025-03-06 | 346.00 | 347.00 | 347.00 | 347.00 | 10,646 |
| 2025-03-05 | 346.00 | 348.00 | 346.00 | 346.00 | 19,697 |
| 2025-03-04 | 346.00 | 346.00 | 346.00 | 346.00 | 8,581 |
| 2025-03-03 | 346.00 | 346.00 | 346.00 | 346.00 | 13,935 |
| 2025-02-28 | 346.00 | 347.00 | 346.00 | 346.00 | 10,603 |
| 2025-02-27 | 346.00 | 346.00 | 346.00 | 346.00 | 383,631 |
| 2025-02-26 | 346.00 | 346.00 | 346.00 | 346.00 | 6,724 |
| 2025-02-25 | 347.50 | 347.50 | 346.00 | 346.00 | 29,744 |
| 2025-02-24 | 348.50 | 348.50 | 347.50 | 347.50 | 49,278 |
| 2025-02-21 | 349.00 | 349.00 | 348.50 | 348.50 | 173,151 |
| 2025-02-20 | 349.00 | 349.00 | 349.00 | 349.00 | 25,609 |
| 2025-02-19 | 349.50 | 349.50 | 349.50 | 349.50 | 20,982 |
| 2025-02-18 | 349.50 | 349.50 | 349.00 | 349.50 | 12,835 |
| 2025-02-17 | 349.50 | 349.50 | 349.50 | 349.50 | 54,726 |
| 2025-02-14 | 349.00 | 349.50 | 349.00 | 349.50 | 4,904 |
| 2025-02-13 | 349.50 | 349.50 | 349.50 | 349.50 | 33,342 |
| 2025-02-12 | 349.00 | 349.50 | 349.00 | 349.50 | 39,245 |
| 2025-02-11 | 349.50 | 349.50 | 349.50 | 349.50 | 39,075 |
| 2025-02-10 | 349.50 | 349.50 | 349.00 | 349.50 | 49,908 |
| 2025-02-07 | 349.00 | 349.50 | 349.00 | 349.50 | 47,612 |
| 2025-02-06 | 350.50 | 350.00 | 348.00 | 349.50 | 116,585 |
| 2025-02-05 | 350.50 | 350.50 | 349.00 | 350.50 | 20,887 |
| 2025-02-04 | 351.50 | 350.50 | 349.00 | 349.00 | 31,132 |
| 2025-02-03 | 353.00 | 351.50 | 350.00 | 351.50 | 22,049 |
| 2025-01-31 | 354.00 | 354.00 | 354.00 | 354.00 | 22,869 |
| 2025-01-30 | 354.00 | 354.00 | 354.00 | 354.00 | 24,949 |
| 2025-01-29 | 354.00 | 354.00 | 354.00 | 354.00 | 8,038 |
| 2025-01-28 | 354.00 | 354.00 | 354.00 | 354.00 | 12,366 |
| 2025-01-27 | 354.00 | 354.00 | 354.00 | 354.00 | 7,486 |
| 2025-01-24 | 354.00 | 353.00 | 353.00 | 354.00 | 25,455 |
| 2025-01-23 | 353.00 | 354.00 | 353.00 | 354.00 | 11,469 |
| 2025-01-22 | 354.00 | 354.00 | 354.00 | 354.00 | 15,793 |
| 2025-01-21 | 353.50 | 355.00 | 353.00 | 355.00 | 20,719 |
| 2025-01-20 | 353.50 | 354.00 | 353.50 | 353.50 | 17,760 |
| 2025-01-17 | 353.50 | 352.00 | 352.00 | 353.50 | 27,407 |
| 2025-01-16 | 353.00 | 353.50 | 353.00 | 353.50 | 36,398 |
| 2025-01-15 | 352.50 | 353.00 | 351.00 | 353.00 | 30,477 |
| 2025-01-14 | 352.50 | 352.50 | 352.50 | 352.50 | 2,567 |
| 2025-01-13 | 352.50 | 352.50 | 352.50 | 352.50 | 29,471 |
| 2025-01-10 | 352.50 | 352.50 | 352.50 | 352.50 | 36,035 |
| 2025-01-09 | 352.50 | 352.50 | 352.50 | 352.50 | 13,822 |
| 2025-01-08 | 353.00 | 353.00 | 353.00 | 353.00 | 61,478 |
| 2025-01-07 | 353.00 | 353.00 | 353.00 | 353.00 | 15,395 |
| 2025-01-06 | 352.50 | 353.00 | 352.50 | 353.00 | 36,930 |
| 2025-01-03 | 352.50 | 352.50 | 352.50 | 352.50 | 5,457 |
| 2025-01-02 | 352.00 | 361.00 | 352.50 | 352.50 | 12,266 |
| 2025-01-01 | 352.00 | 352.00 | 352.00 | 352.00 | 0 |
| 2024-12-31 | 352.00 | 352.00 | 352.00 | 352.00 | 801 |
| 2024-12-30 | 352.50 | 354.00 | 354.00 | 352.50 | 20,311 |
| 2024-12-27 | 352.50 | 352.50 | 352.50 | 352.50 | 13,490 |
| 2024-12-26 | 351.50 | 351.50 | 351.50 | 351.50 | 0 |
| 2024-12-25 | 351.50 | 351.50 | 351.50 | 351.50 | 0 |
| 2024-12-24 | 351.50 | 351.50 | 351.50 | 351.50 | 39,212 |
| 2024-12-23 | 353.50 | 353.50 | 351.50 | 351.50 | 44,493 |
| 2024-12-20 | 354.00 | 354.00 | 353.50 | 353.50 | 13,534 |
| 2024-12-19 | 354.00 | 354.00 | 354.00 | 354.00 | 20,674 |
| 2024-12-18 | 355.50 | 355.50 | 354.50 | 354.50 | 44,489 |
| 2024-12-17 | 355.50 | 355.50 | 355.50 | 355.50 | 189,367 |
| 2024-12-16 | 355.50 | 355.50 | 355.50 | 355.50 | 25,286 |
| 2024-12-13 | 355.50 | 355.50 | 355.50 | 355.50 | 14,368 |
| 2024-12-12 | 355.50 | 355.50 | 355.50 | 355.50 | 24,084 |
| 2024-12-11 | 355.00 | 355.50 | 355.00 | 355.50 | 18,242 |
| 2024-12-10 | 355.00 | 355.00 | 355.00 | 355.00 | 24,979 |
| 2024-12-09 | 355.00 | 355.00 | 355.00 | 355.00 | 48,828 |
| 2024-12-06 | 355.50 | 355.50 | 355.00 | 355.00 | 24,587 |
| 2024-12-05 | 355.50 | 355.50 | 355.50 | 355.50 | 205,025 |
| 2024-12-04 | 355.50 | 355.50 | 355.50 | 355.50 | 31,244 |
| 2024-12-03 | 355.50 | 355.50 | 355.50 | 355.50 | 12,851 |
| 2024-12-02 | 355.50 | 355.50 | 355.50 | 355.50 | 18,905 |
| 2024-11-29 | 355.50 | 355.50 | 355.50 | 355.50 | 6,674 |
| 2024-11-28 | 355.50 | 355.50 | 355.50 | 355.50 | 35,456 |
| 2024-11-27 | 356.50 | 356.50 | 356.50 | 356.50 | 145,290 |
| 2024-11-26 | 356.50 | 356.50 | 356.50 | 356.50 | 13,927 |
| 2024-11-25 | 356.50 | 356.50 | 356.50 | 356.50 | 19,163 |
| 2024-11-22 | 356.50 | 356.50 | 356.50 | 356.50 | 26,283 |
| 2024-11-21 | 356.50 | 358.00 | 356.50 | 356.50 | 24,694 |
| 2024-11-20 | 356.50 | 356.50 | 356.50 | 356.50 | 16,013 |
| 2024-11-19 | 356.50 | 358.00 | 358.00 | 358.00 | 41,154 |
| 2024-11-18 | 355.50 | 356.50 | 355.00 | 356.50 | 29,537 |
| 2024-11-15 | 355.00 | 355.50 | 355.00 | 355.50 | 2,688 |
| 2024-11-14 | 355.50 | 355.50 | 355.50 | 355.50 | 35,749 |
| 2024-11-13 | 355.50 | 355.50 | 355.00 | 355.00 | 6,098 |
| 2024-11-12 | 357.00 | 357.00 | 357.00 | 355.50 | 12,184 |
| 2024-11-11 | 355.00 | 355.50 | 355.00 | 355.50 | 18,030 |
| 2024-11-08 | 355.00 | 355.00 | 355.00 | 355.00 | 10,195 |
| 2024-11-07 | 355.00 | 355.00 | 355.00 | 355.00 | 19,778 |
| 2024-11-06 | 354.50 | 355.00 | 354.50 | 355.00 | 29,086 |
| 2024-11-05 | 353.50 | 355.00 | 353.50 | 355.00 | 10,961 |
| 2024-11-04 | 354.50 | 355.00 | 355.00 | 355.00 | 21,397 |
| 2024-11-01 | 354.50 | 355.00 | 354.50 | 354.50 | 6,540 |
| 2024-10-31 | 355.00 | 355.00 | 355.00 | 355.00 | 11,503 |
| 2024-10-30 | 355.00 | 355.00 | 355.00 | 355.00 | 190,707 |
| 2024-10-29 | 355.00 | 358.00 | 356.00 | 356.00 | 56,591 |
| 2024-10-28 | 355.00 | 355.00 | 355.00 | 355.00 | 18,700 |
| 2024-10-25 | 355.00 | 355.00 | 355.00 | 355.00 | 6,973 |
| 2024-10-24 | 355.00 | 355.00 | 355.00 | 355.00 | 10,302 |
| 2024-10-23 | 355.00 | 355.00 | 355.00 | 355.00 | 76,127 |
| 2024-10-22 | 355.00 | 355.00 | 355.00 | 355.00 | 23,534 |
| 2024-10-21 | 355.00 | 355.00 | 355.00 | 355.00 | 16,144 |
| 2024-10-18 | 355.00 | 355.00 | 355.00 | 355.00 | 17,778 |
| 2024-10-17 | 355.00 | 355.00 | 355.00 | 355.00 | 27,484 |
| 2024-10-16 | 355.00 | 354.00 | 354.00 | 355.00 | 152,469 |
| 2024-10-15 | 355.00 | 355.00 | 355.00 | 355.00 | 16,517 |
| 2024-10-14 | 355.00 | 355.00 | 355.00 | 355.00 | 44,859 |
| 2024-10-11 | 355.00 | 356.00 | 354.00 | 356.00 | 10,267 |
| 2024-10-10 | 355.00 | 355.00 | 355.00 | 355.00 | 29,348 |
| 2024-10-09 | 355.00 | 355.00 | 354.00 | 354.00 | 4,901 |
| 2024-10-08 | 345.00 | 355.00 | 345.00 | 355.00 | 30,327 |
| 2024-10-07 | 355.00 | 355.00 | 355.00 | 355.00 | 42,860 |
| 2024-10-04 | 355.00 | 355.00 | 354.00 | 355.00 | 23,680 |
| 2024-10-03 | 355.00 | 355.00 | 354.00 | 354.00 | 10,684 |
| 2024-10-02 | 355.00 | 355.00 | 355.00 | 355.00 | 192,569 |
| 2024-10-01 | 355.00 | 355.00 | 355.00 | 355.00 | 10,749 |
| 2024-09-30 | 355.00 | 355.00 | 355.00 | 355.00 | 18,815 |
| 2024-09-27 | 355.00 | 355.00 | 355.00 | 355.00 | 39,262 |
| 2024-09-26 | 355.00 | 355.00 | 355.00 | 355.00 | 34,181 |
| 2024-09-25 | 355.00 | 355.00 | 355.00 | 355.00 | 30,940 |
| 2024-09-24 | 355.00 | 355.00 | 355.00 | 355.00 | 27,597 |
| 2024-09-23 | 355.00 | 355.00 | 355.00 | 355.00 | 26,524 |
| 2024-09-20 | 355.00 | 355.00 | 355.00 | 355.00 | 32,792 |
| 2024-09-19 | 355.00 | 355.00 | 355.00 | 355.00 | 20,450 |
| 2024-09-18 | 355.00 | 355.00 | 355.00 | 355.00 | 31,905 |
| 2024-09-17 | 355.00 | 355.00 | 355.00 | 355.00 | 10,251 |
| 2024-09-16 | 355.00 | 355.00 | 355.00 | 355.00 | 22,638 |
| 2024-09-13 | 357.00 | 357.00 | 355.00 | 355.00 | 25,152 |
| 2024-09-12 | 355.00 | 355.00 | 355.00 | 355.00 | 10,651 |
| 2024-09-11 | 356.00 | 357.00 | 355.00 | 355.00 | 24,507 |
| 2024-09-10 | 356.00 | 356.00 | 356.00 | 356.00 | 21,734 |
| 2024-09-09 | 356.00 | 356.00 | 356.00 | 356.00 | 25,724 |
| 2024-09-06 | 356.00 | 356.00 | 356.00 | 356.00 | 6,862 |
| 2024-09-05 | 357.00 | 357.00 | 356.00 | 356.00 | 29,905 |
| 2024-09-04 | 357.00 | 357.00 | 357.00 | 357.00 | 15,343 |
| 2024-09-03 | 357.00 | 357.00 | 357.00 | 357.00 | 27,127 |
| 2024-09-02 | 357.00 | 357.00 | 357.00 | 357.00 | 51,873 |
| 2024-08-30 | 357.00 | 357.00 | 357.00 | 357.00 | 14,926 |
| 2024-08-29 | 356.00 | 357.00 | 356.00 | 357.00 | 44,652 |
| 2024-08-28 | 356.00 | 356.00 | 356.00 | 356.00 | 13,014 |
| 2024-08-27 | 356.00 | 356.00 | 356.00 | 356.00 | 8,859 |
| 2024-08-26 | 356.00 | 356.00 | 356.00 | 356.00 | 0 |
| 2024-08-23 | 356.00 | 356.00 | 356.00 | 356.00 | 17,204 |
| 2024-08-22 | 356.00 | 356.00 | 356.00 | 356.00 | 39,622 |
| 2024-08-21 | 356.00 | 358.00 | 356.00 | 356.00 | 15,838 |
| 2024-08-20 | 355.00 | 364.00 | 356.00 | 356.00 | 58,040 |
| 2024-08-19 | 354.00 | 355.00 | 354.00 | 355.00 | 10,497 |
| 2024-08-16 | 354.00 | 354.00 | 354.00 | 354.00 | 3,301 |
| 2024-08-15 | 354.00 | 354.00 | 347.00 | 354.00 | 20,803 |
| 2024-08-14 | 354.00 | 354.00 | 354.00 | 354.00 | 21,441 |
| 2024-08-13 | 354.00 | 354.00 | 354.00 | 354.00 | 39,239 |
| 2024-08-12 | 354.00 | 354.00 | 353.00 | 354.00 | 10,336 |
| 2024-08-09 | 354.00 | 354.00 | 354.00 | 354.00 | 16,570 |
| 2024-08-08 | 354.00 | 354.00 | 354.00 | 354.00 | 13,001 |
| 2024-08-07 | 353.00 | 347.00 | 347.00 | 347.00 | 82,890 |
| 2024-08-06 | 356.00 | 355.00 | 348.00 | 353.00 | 45,685 |
| 2024-08-05 | 360.00 | 357.00 | 356.00 | 356.00 | 32,129 |
| 2024-08-02 | 361.00 | 361.00 | 361.00 | 361.00 | 20,703 |
| 2024-08-01 | 360.00 | 361.00 | 361.00 | 361.00 | 10,099 |
| 2024-07-31 | 358.50 | 360.00 | 358.50 | 360.00 | 20,882 |
| 2024-07-30 | 359.00 | 359.00 | 358.50 | 358.50 | 18,505 |
| 2024-07-29 | 358.50 | 358.50 | 358.50 | 358.50 | 18,496 |
| 2024-07-26 | 358.50 | 359.00 | 358.50 | 358.50 | 14,022 |
| 2024-07-25 | 358.50 | 360.00 | 360.00 | 360.00 | 25,445 |
| 2024-07-24 | 358.50 | 359.00 | 358.50 | 358.50 | 48,475 |
| 2024-07-23 | 359.00 | 359.00 | 358.50 | 359.00 | 42,043 |
| 2024-07-22 | 358.50 | 358.50 | 358.50 | 358.50 | 18,669 |
| 2024-07-19 | 358.50 | 358.50 | 358.50 | 358.50 | 3,703 |
| 2024-07-18 | 358.50 | 358.50 | 358.50 | 358.50 | 106,453 |
| 2024-07-17 | 358.50 | 358.50 | 358.50 | 358.50 | 25,336 |
| 2024-07-16 | 358.50 | 358.50 | 358.50 | 358.50 | 28,621 |
| 2024-07-15 | 360.00 | 360.00 | 358.50 | 358.50 | 30,207 |
| 2024-07-12 | 358.00 | 358.50 | 358.00 | 358.50 | 114,445 |
| 2024-07-11 | 358.00 | 358.00 | 358.00 | 358.00 | 25,471 |
| 2024-07-10 | 358.00 | 358.00 | 358.00 | 358.00 | 10,207 |
| 2024-07-09 | 358.00 | 358.00 | 358.00 | 358.00 | 23,056 |
| 2024-07-08 | 358.00 | 358.00 | 358.00 | 358.00 | 38,490 |
| 2024-07-05 | 358.00 | 358.00 | 358.00 | 358.00 | 18,930 |
| 2024-07-04 | 358.00 | 358.00 | 358.00 | 358.00 | 17,037 |
| 2024-07-03 | 356.00 | 358.00 | 356.00 | 358.00 | 27,825 |
| 2024-07-02 | 356.00 | 356.00 | 356.00 | 356.00 | 7,761 |
| 2024-07-01 | 356.00 | 356.00 | 355.00 | 356.00 | 9,038 |
| 2024-06-28 | 356.00 | 356.00 | 356.00 | 356.00 | 6,435 |
| 2024-06-27 | 355.50 | 355.50 | 355.50 | 355.50 | 16,595 |
| 2024-06-26 | 355.50 | 355.50 | 355.50 | 355.50 | 12,537 |
| 2024-06-25 | 355.50 | 355.50 | 355.50 | 355.50 | 19,900 |
| 2024-06-24 | 355.50 | 355.50 | 355.50 | 355.50 | 5,600 |
| 2024-06-21 | 355.50 | 355.50 | 355.50 | 355.50 | 11,847 |
| 2024-06-20 | 356.50 | 356.50 | 355.50 | 355.50 | 19,492 |
| 2024-06-19 | 356.50 | 357.00 | 356.50 | 357.00 | 19,405 |
| 2024-06-18 | 356.50 | 356.50 | 356.50 | 356.50 | 21,480 |
| 2024-06-17 | 357.50 | 359.00 | 356.50 | 356.50 | 16,555 |
| 2024-06-14 | 357.50 | 357.50 | 357.50 | 357.50 | 9,074 |
| 2024-06-13 | 357.50 | 357.50 | 357.50 | 357.50 | 14,931 |
| 2024-06-12 | 357.50 | 357.50 | 357.50 | 357.50 | 10,871 |
| 2024-06-11 | 357.50 | 357.50 | 357.50 | 357.50 | 10,536 |
| 2024-06-10 | 357.50 | 357.50 | 357.50 | 357.50 | 22,176 |
| 2024-06-07 | 357.50 | 357.50 | 357.00 | 357.50 | 13,673 |
| 2024-06-06 | 357.50 | 357.50 | 357.50 | 357.50 | 14,864 |
| 2024-06-05 | 358.50 | 358.50 | 357.50 | 357.50 | 29,889 |
| 2024-06-04 | 359.50 | 359.50 | 358.50 | 358.50 | 106,036 |
| 2024-06-03 | 359.50 | 359.50 | 359.50 | 359.50 | 22,177 |
| 2024-05-31 | 359.00 | 359.00 | 359.00 | 359.00 | 7,962 |
| 2024-05-30 | 359.00 | 359.00 | 359.00 | 359.00 | 11,697 |
| 2024-05-29 | 359.00 | 359.00 | 359.00 | 359.00 | 17,655 |
| 2024-05-28 | 359.00 | 359.00 | 359.00 | 359.00 | 20,726 |
| 2024-05-27 | 359.00 | 359.00 | 359.00 | 359.00 | 0 |
| 2024-05-24 | 359.50 | 359.50 | 359.00 | 359.00 | 43,410 |
| 2024-05-23 | 359.50 | 359.50 | 359.50 | 359.50 | 20,984 |
| 2024-05-22 | 359.50 | 361.00 | 359.50 | 359.50 | 23,272 |
| 2024-05-21 | 359.50 | 359.50 | 359.50 | 359.50 | 23,757 |
| 2024-05-20 | 359.50 | 359.50 | 359.50 | 359.50 | 23,404 |
| 2024-05-17 | 358.50 | 359.50 | 358.50 | 359.50 | 188,364 |
| 2024-05-16 | 359.50 | 358.00 | 358.00 | 358.00 | 44,013 |
| 2024-05-15 | 359.50 | 359.50 | 359.50 | 359.50 | 19,106 |
| 2024-05-14 | 358.50 | 358.00 | 358.00 | 359.50 | 37,538 |
| 2024-05-13 | 357.50 | 358.50 | 357.50 | 358.50 | 42,078 |
| 2024-05-10 | 357.50 | 356.00 | 356.00 | 356.00 | 25,180 |
| 2024-05-09 | 357.50 | 357.50 | 357.50 | 357.50 | 27,154 |
| 2024-05-08 | 355.50 | 349.00 | 349.00 | 349.00 | 41,745 |
| 2024-05-07 | 353.00 | 355.00 | 354.00 | 354.50 | 61,156 |
| 2024-05-06 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2024-05-03 | 350.50 | 354.00 | 354.00 | 354.00 | 51,688 |
| 2024-05-02 | 348.00 | 347.50 | 347.50 | 347.50 | 18,530 |
| 2024-05-01 | 346.00 | 347.50 | 346.00 | 347.50 | 27,177 |
| 2024-04-30 | 344.00 | 346.00 | 344.00 | 346.00 | 42,424 |
| 2024-04-29 | 343.00 | 344.00 | 343.00 | 344.00 | 124,118 |
| 2024-04-26 | 343.00 | 343.00 | 343.00 | 343.00 | 37,621 |
| 2024-04-25 | 343.00 | 343.00 | 343.00 | 343.00 | 21,062 |
| 2024-04-24 | 342.50 | 343.00 | 342.50 | 343.00 | 14,665 |
| 2024-04-23 | 342.00 | 342.00 | 342.00 | 342.00 | 19,126 |
| 2024-04-22 | 341.50 | 343.00 | 340.00 | 343.00 | 52,047 |
| 2024-04-19 | 341.50 | 341.50 | 341.50 | 341.50 | 6,283 |
| 2024-04-18 | 341.50 | 341.50 | 341.50 | 341.50 | 39,985 |
| 2024-04-17 | 341.50 | 341.50 | 341.00 | 341.50 | 25,818 |
| 2024-04-16 | 341.50 | 341.50 | 341.50 | 341.50 | 56,522 |
| 2024-04-15 | 341.50 | 341.50 | 341.50 | 341.50 | 89,254 |
| 2024-04-12 | 341.50 | 343.00 | 341.50 | 341.50 | 22,445 |
| 2024-04-11 | 340.00 | 341.00 | 340.00 | 341.00 | 32,194 |
| 2024-04-10 | 340.00 | 340.00 | 340.00 | 340.00 | 47,077 |
| 2024-04-09 | 340.00 | 340.00 | 340.00 | 340.00 | 19,586 |
| 2024-04-08 | 340.00 | 340.00 | 340.00 | 340.00 | 133,186 |
| 2024-04-05 | 340.00 | 340.00 | 340.00 | 340.00 | 34,151 |
| 2024-04-04 | 340.00 | 340.00 | 340.00 | 340.00 | 53,953 |
| 2024-04-03 | 340.00 | 340.00 | 340.00 | 340.00 | 22,646 |
| 2024-04-02 | 340.00 | 340.00 | 340.00 | 340.00 | 29,110 |
| 2024-04-01 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2024-03-29 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2024-03-28 | 340.00 | 340.00 | 340.00 | 340.00 | 29,293 |
| 2024-03-27 | 340.00 | 340.00 | 340.00 | 340.00 | 37,219 |
| 2024-03-26 | 340.00 | 340.00 | 340.00 | 340.00 | 52,491 |
| 2024-03-25 | 340.00 | 340.00 | 338.00 | 340.00 | 69,035 |
| 2024-03-22 | 340.00 | 340.00 | 339.00 | 340.00 | 23,103 |
| 2024-03-21 | 339.00 | 340.50 | 339.00 | 340.00 | 19,809 |
| 2024-03-20 | 338.50 | 339.00 | 338.50 | 339.00 | 66,403 |
| 2024-03-19 | 339.00 | 339.00 | 338.00 | 338.00 | 20,220 |
| 2024-03-18 | 340.00 | 342.00 | 342.00 | 342.00 | 19,628 |
| 2024-03-15 | 341.00 | 341.00 | 340.00 | 340.00 | 17,354 |
| 2024-03-14 | 341.00 | 341.00 | 341.00 | 341.00 | 39,040 |
| 2024-03-13 | 341.00 | 341.00 | 341.00 | 341.00 | 327,870 |
| 2024-03-12 | 341.00 | 343.00 | 340.00 | 340.00 | 72,073 |
| 2024-03-11 | 342.50 | 344.00 | 341.00 | 344.00 | 40,231 |
| 2024-03-08 | 340.50 | 342.00 | 340.50 | 342.00 | 55,785 |
| 2024-03-07 | 340.00 | 340.50 | 340.00 | 340.50 | 25,527 |
| 2024-03-06 | 339.50 | 341.00 | 340.00 | 340.00 | 38,551 |
| 2024-03-05 | 342.00 | 342.00 | 340.00 | 340.00 | 40,343 |
| 2024-03-04 | 342.00 | 342.00 | 342.00 | 342.00 | 5,038 |
| 2024-03-01 | 341.50 | 342.50 | 341.50 | 342.50 | 23,351 |
| 2024-02-29 | 341.50 | 341.50 | 341.50 | 341.50 | 9,142 |
| 2024-02-28 | 342.50 | 342.50 | 342.50 | 342.50 | 75,272 |
| 2024-02-27 | 342.50 | 342.50 | 342.50 | 342.50 | 13,743 |
| 2024-02-26 | 342.50 | 342.50 | 342.50 | 342.50 | 10,347 |
| 2024-02-23 | 343.50 | 343.50 | 342.50 | 342.50 | 64,308 |
| 2024-02-22 | 343.50 | 343.50 | 343.50 | 343.50 | 43,381 |
| 2024-02-21 | 342.50 | 342.50 | 342.50 | 342.50 | 25,623 |
| 2024-02-20 | 342.50 | 341.00 | 341.00 | 342.50 | 285 |
| 2024-02-19 | 345.00 | 345.00 | 342.50 | 342.50 | 49,228 |
| 2024-02-16 | 345.00 | 345.00 | 345.00 | 345.00 | 17,503 |
| 2024-02-15 | 345.00 | 345.00 | 345.00 | 345.00 | 18,778 |
| 2024-02-14 | 345.00 | 345.00 | 345.00 | 345.00 | 10,050 |
| 2024-02-13 | 345.00 | 345.00 | 345.00 | 345.00 | 22,488 |
| 2024-02-12 | 345.50 | 345.50 | 345.00 | 345.00 | 19,336 |
| 2024-02-09 | 345.00 | 345.00 | 345.00 | 345.00 | 21,781 |
| 2024-02-08 | 345.00 | 345.00 | 345.00 | 345.00 | 34,610 |
| 2024-02-07 | 345.00 | 345.00 | 345.00 | 345.00 | 42,074 |
| 2024-02-06 | 344.50 | 345.00 | 344.50 | 345.00 | 70,783 |
| 2024-02-05 | 344.50 | 344.50 | 344.50 | 344.50 | 69,860 |
| 2024-02-02 | 344.50 | 344.50 | 344.50 | 344.50 | 13,337 |
| 2024-02-01 | 344.50 | 344.50 | 344.50 | 344.50 | 30,144 |
| 2024-01-31 | 344.00 | 344.50 | 344.00 | 344.50 | 23,970 |
| 2024-01-30 | 344.50 | 344.50 | 344.00 | 344.00 | 2,992 |
| 2024-01-29 | 344.50 | 346.00 | 344.50 | 344.50 | 39,196 |
| 2024-01-26 | 344.50 | 344.50 | 344.50 | 344.50 | 35,791 |
| 2024-01-25 | 345.50 | 345.50 | 345.50 | 345.50 | 37,121 |
| 2024-01-24 | 344.50 | 345.50 | 344.50 | 345.50 | 35,612 |
| 2024-01-23 | 343.50 | 344.50 | 343.50 | 344.50 | 23,157 |
| 2024-01-22 | 343.50 | 343.50 | 343.50 | 343.50 | 14,536 |
| 2024-01-19 | 342.50 | 342.50 | 342.50 | 342.50 | 343,572 |
| 2024-01-18 | 342.50 | 342.50 | 342.50 | 342.50 | 13,304 |
| 2024-01-17 | 340.50 | 342.00 | 340.50 | 342.00 | 76,000 |
| 2024-01-16 | 339.00 | 340.50 | 339.00 | 340.50 | 11,017 |
| 2024-01-15 | 338.50 | 338.50 | 338.50 | 338.50 | 34,068 |
| 2024-01-12 | 338.50 | 338.50 | 338.50 | 338.50 | 19,174 |
| 2024-01-11 | 338.00 | 338.50 | 338.00 | 338.50 | 15,210 |
| 2024-01-10 | 337.50 | 339.00 | 339.00 | 337.50 | 22,341 |
| 2024-01-09 | 337.50 | 339.00 | 337.50 | 337.50 | 9,495 |
| 2024-01-08 | 337.50 | 337.50 | 337.50 | 337.50 | 17,225 |
| 2024-01-05 | 336.00 | 337.50 | 336.00 | 337.50 | 60,147 |
| 2024-01-04 | 335.50 | 336.00 | 335.00 | 336.00 | 44,404 |
| 2024-01-03 | 335.00 | 335.00 | 335.00 | 335.00 | 22,540 |
| 2024-01-02 | 333.50 | 335.50 | 333.50 | 335.00 | 22,487 |
| 2024-01-01 | 333.50 | 333.50 | 333.50 | 333.50 | 0 |
| 2023-12-29 | 333.50 | 333.50 | 333.00 | 333.50 | 16,287 |
| 2023-12-28 | 333.00 | 333.00 | 333.00 | 333.00 | 18,125 |
| 2023-12-27 | 329.50 | 331.50 | 329.50 | 331.50 | 37,681 |
| 2023-12-26 | 329.50 | 329.50 | 329.50 | 329.50 | 0 |
| 2023-12-25 | 329.50 | 329.50 | 329.50 | 329.50 | 0 |
| 2023-12-22 | 328.50 | 329.50 | 328.50 | 329.50 | 51,412 |
| 2023-12-21 | 328.00 | 328.50 | 328.00 | 328.50 | 41,837 |
| 2023-12-20 | 328.00 | 328.00 | 328.00 | 328.00 | 14,531 |
| 2023-12-19 | 327.50 | 328.00 | 327.50 | 328.00 | 11,505 |
| 2023-12-18 | 326.50 | 327.50 | 326.50 | 327.50 | 32,974 |
| 2023-12-15 | 324.00 | 326.50 | 324.00 | 326.50 | 45,178 |
| 2023-12-14 | 324.00 | 324.00 | 324.00 | 324.00 | 82,063 |
| 2023-12-13 | 324.00 | 325.00 | 324.00 | 324.00 | 9,597 |
| 2023-12-12 | 324.00 | 324.00 | 324.00 | 324.00 | 5,419 |
| 2023-12-11 | 326.00 | 326.00 | 324.00 | 324.00 | 38,554 |
| 2023-12-08 | 324.00 | 324.00 | 324.00 | 324.00 | 48,231 |
| 2023-12-07 | 324.00 | 324.00 | 324.00 | 324.00 | 16,506 |
| 2023-12-06 | 323.50 | 324.00 | 323.00 | 324.00 | 73,358 |
| 2023-12-05 | 322.50 | 322.50 | 322.50 | 322.50 | 13,150 |
| 2023-12-04 | 322.50 | 323.00 | 323.00 | 323.00 | 76,230 |
| 2023-12-01 | 322.50 | 322.50 | 322.50 | 322.50 | 45,406 |
| 2023-11-30 | 321.50 | 322.50 | 320.00 | 322.50 | 25,549 |
| 2023-11-29 | 321.50 | 320.00 | 320.00 | 320.00 | 6,272 |
| 2023-11-28 | 321.50 | 323.00 | 323.00 | 323.00 | 40,051 |
| 2023-11-27 | 319.50 | 321.00 | 319.50 | 321.00 | 37,465 |
| 2023-11-24 | 318.50 | 319.50 | 318.50 | 319.50 | 99,236 |
| 2023-11-23 | 318.50 | 318.00 | 318.00 | 318.00 | 25,541 |
| 2023-11-22 | 318.50 | 318.50 | 318.50 | 318.50 | 11,347 |
| 2023-11-21 | 318.00 | 319.00 | 318.50 | 318.50 | 43,326 |
| 2023-11-20 | 318.00 | 319.00 | 318.00 | 318.00 | 27,311 |
| 2023-11-17 | 318.00 | 319.00 | 318.00 | 318.00 | 36,123 |
| 2023-11-16 | 317.00 | 318.00 | 317.00 | 318.00 | 13,010 |
| 2023-11-15 | 316.50 | 317.00 | 316.50 | 317.00 | 61,017 |
| 2023-11-14 | 315.50 | 316.50 | 315.50 | 316.50 | 12,723 |
| 2023-11-13 | 316.00 | 316.00 | 315.50 | 315.50 | 21,324 |
| 2023-11-10 | 316.00 | 316.00 | 316.00 | 316.00 | 24,744 |
| 2023-11-09 | 315.50 | 316.00 | 315.50 | 316.00 | 39,047 |
| 2023-11-08 | 315.50 | 315.50 | 315.50 | 315.50 | 15,627 |
| 2023-11-07 | 315.50 | 315.50 | 315.50 | 315.50 | 32,094 |
| 2023-11-06 | 314.50 | 315.50 | 314.50 | 315.50 | 39,525 |
| 2023-11-03 | 313.00 | 314.50 | 313.00 | 314.50 | 14,204 |
| 2023-11-02 | 310.50 | 313.00 | 310.50 | 313.00 | 22,094 |
| 2023-11-01 | 310.50 | 310.50 | 310.50 | 310.50 | 3,515 |
| 2023-10-31 | 310.50 | 312.00 | 310.50 | 310.50 | 11,902 |
| 2023-10-30 | 311.50 | 312.00 | 310.50 | 311.50 | 31,261 |
| 2023-10-27 | 311.50 | 311.50 | 311.50 | 311.50 | 45,613 |
| 2023-10-26 | 312.50 | 312.50 | 311.50 | 311.50 | 8,962 |
| 2023-10-25 | 312.50 | 312.50 | 312.50 | 312.50 | 81,081 |
| 2023-10-24 | 313.50 | 313.50 | 313.50 | 313.50 | 41,672 |
| 2023-10-23 | 313.50 | 313.50 | 313.50 | 313.50 | 22,679 |
| 2023-10-20 | 314.00 | 314.00 | 313.50 | 313.50 | 11,868 |
| 2023-10-19 | 314.50 | 314.50 | 314.50 | 315.50 | 14,585 |
| 2023-10-18 | 315.50 | 315.50 | 315.50 | 315.50 | 8,709 |
| 2023-10-17 | 316.50 | 316.50 | 315.50 | 315.50 | 46,660 |
| 2023-10-16 | 318.00 | 318.00 | 316.50 | 316.50 | 58,335 |
| 2023-10-13 | 318.00 | 318.00 | 318.00 | 318.00 | 6,752 |
| 2023-10-12 | 318.50 | 318.50 | 317.50 | 318.00 | 24,038 |
| 2023-10-11 | 319.50 | 319.50 | 318.50 | 318.50 | 32,843 |
| 2023-10-10 | 319.50 | 319.50 | 319.50 | 319.50 | 123,693 |
| 2023-10-09 | 321.50 | 323.00 | 318.00 | 318.00 | 48,024 |
| 2023-10-06 | 323.50 | 323.50 | 321.50 | 321.50 | 20,294 |
| 2023-10-05 | 323.50 | 323.50 | 323.50 | 323.50 | 6,289 |
| 2023-10-04 | 323.50 | 324.00 | 324.00 | 324.00 | 15,896 |
| 2023-10-03 | 325.50 | 325.50 | 324.00 | 324.50 | 17,808 |
| 2023-10-02 | 326.50 | 326.50 | 325.50 | 325.50 | 19,496 |
| 2023-09-29 | 325.50 | 326.50 | 325.50 | 326.50 | 20,420 |
| 2023-09-28 | 326.50 | 326.50 | 325.50 | 325.50 | 9,861 |
| 2023-09-27 | 326.50 | 326.50 | 326.50 | 326.50 | 11,304 |
| 2023-09-26 | 326.50 | 326.50 | 326.50 | 326.50 | 19,516 |
| 2023-09-25 | 327.50 | 327.50 | 327.50 | 327.50 | 95,280 |
| 2023-09-22 | 327.50 | 327.50 | 327.50 | 327.50 | 58,286 |
| 2023-09-21 | 328.50 | 328.50 | 328.50 | 328.50 | 44,318 |
| 2023-09-20 | 329.00 | 329.00 | 329.00 | 329.00 | 9,851 |
| 2023-09-19 | 329.00 | 329.00 | 329.00 | 329.00 | 53,924 |
| 2023-09-18 | 329.00 | 329.00 | 329.00 | 329.00 | 49,310 |
| 2023-09-15 | 327.50 | 329.00 | 327.50 | 329.00 | 94,167 |
| 2023-09-14 | 326.50 | 327.00 | 326.50 | 327.00 | 7,121 |
| 2023-09-13 | 325.50 | 326.00 | 325.50 | 326.00 | 31,182 |
| 2023-09-12 | 325.50 | 325.50 | 325.50 | 325.50 | 13,605 |
| 2023-09-11 | 324.50 | 325.50 | 324.50 | 325.50 | 9,876 |
| 2023-09-08 | 321.50 | 324.50 | 321.50 | 324.50 | 19,828 |
| 2023-09-07 | 321.50 | 321.50 | 321.50 | 321.50 | 14,289 |
| 2023-09-06 | 324.00 | 324.50 | 324.00 | 324.50 | 26,833 |
| 2023-09-05 | 323.50 | 324.00 | 323.50 | 324.00 | 6,711 |
| 2023-09-04 | 323.00 | 325.00 | 321.00 | 325.00 | 21,782 |
| 2023-09-01 | 323.00 | 323.00 | 323.00 | 323.00 | 49,896 |
| 2023-08-31 | 322.50 | 322.50 | 322.50 | 322.50 | 49,727 |
| 2023-08-30 | 322.50 | 322.50 | 322.50 | 322.50 | 20,879 |
| 2023-08-29 | 321.50 | 322.50 | 321.50 | 322.50 | 28,777 |
| 2023-08-28 | 321.50 | 321.50 | 321.50 | 321.50 | 0 |
| 2023-08-25 | 321.50 | 321.50 | 321.50 | 321.50 | 1,563 |
| 2023-08-24 | 321.50 | 321.50 | 321.50 | 321.50 | 42,295 |
| 2023-08-23 | 321.50 | 321.50 | 321.50 | 321.50 | 1,928 |
| 2023-08-22 | 321.50 | 321.50 | 321.50 | 321.50 | 26,101 |
| 2023-08-21 | 321.50 | 321.50 | 321.50 | 321.50 | 31,772 |
| 2023-08-18 | 321.50 | 321.50 | 321.50 | 321.50 | 30,642 |
| 2023-08-17 | 321.50 | 321.50 | 321.50 | 321.50 | 69,627 |
| 2023-08-16 | 321.50 | 321.50 | 321.50 | 321.50 | 23,881 |
| 2023-08-15 | 321.50 | 321.00 | 321.00 | 321.50 | 10,797 |
| 2023-08-14 | 321.50 | 321.50 | 321.50 | 321.50 | 56,991 |
| 2023-08-11 | 321.50 | 321.50 | 321.50 | 321.50 | 28,841 |
| 2023-08-10 | 320.50 | 321.50 | 320.50 | 321.50 | 27,055 |
| 2023-08-09 | 319.50 | 320.50 | 319.50 | 320.50 | 33,362 |
| 2023-08-08 | 318.50 | 319.50 | 318.50 | 319.50 | 34,298 |
| 2023-08-07 | 314.50 | 318.50 | 314.50 | 318.50 | 79,065 |
| 2023-08-04 | 314.50 | 314.50 | 314.50 | 314.50 | 166,868 |
| 2023-08-03 | 314.50 | 314.50 | 314.50 | 314.50 | 96,493 |
| 2023-08-02 | 314.50 | 315.00 | 315.00 | 315.00 | 66,687 |
| 2023-08-01 | 314.50 | 314.50 | 314.50 | 314.50 | 92,058 |
| 2023-07-31 | 314.50 | 314.50 | 314.50 | 314.50 | 138,364 |
| 2023-07-28 | 314.50 | 314.50 | 314.50 | 314.50 | 47,201 |
| 2023-07-27 | 314.50 | 314.00 | 314.00 | 314.00 | 25,519 |
| 2023-07-26 | 314.50 | 314.50 | 314.50 | 314.50 | 93,500 |
| 2023-07-25 | 316.00 | 317.00 | 315.50 | 315.50 | 36,250 |
| 2023-07-24 | 317.50 | 317.50 | 316.50 | 316.50 | 43,186 |
| 2023-07-21 | 317.50 | 317.50 | 317.50 | 317.50 | 461,306 |
| 2023-07-20 | 317.50 | 317.50 | 317.50 | 317.50 | 24,020 |
| 2023-07-19 | 316.50 | 318.00 | 316.50 | 317.50 | 12,605 |
| 2023-07-18 | 317.50 | 317.50 | 316.50 | 316.50 | 23,720 |
| 2023-07-17 | 319.50 | 319.50 | 317.50 | 317.50 | 29,169 |
| 2023-07-14 | 321.50 | 321.50 | 320.50 | 320.50 | 39,682 |
| 2023-07-13 | 321.50 | 321.50 | 321.50 | 321.50 | 23,572 |
| 2023-07-12 | 319.00 | 321.50 | 319.00 | 321.50 | 11,116 |
| 2023-07-11 | 319.00 | 319.00 | 319.00 | 319.00 | 141,557 |
| 2023-07-10 | 319.00 | 319.00 | 319.00 | 319.00 | 5,698 |
| 2023-07-07 | 320.00 | 320.00 | 319.00 | 319.00 | 22,247 |
| 2023-07-06 | 322.00 | 322.00 | 320.00 | 320.00 | 18,836 |
| 2023-07-05 | 323.00 | 323.00 | 323.00 | 323.00 | 8,285 |
| 2023-07-04 | 322.00 | 323.00 | 322.00 | 323.00 | 4,364 |
| 2023-07-03 | 323.00 | 323.00 | 323.00 | 323.00 | 17,343 |
| 2023-06-30 | 323.50 | 323.50 | 323.00 | 323.00 | 6,979 |
| 2023-06-29 | 323.50 | 323.50 | 323.50 | 323.50 | 9,934 |
| 2023-06-28 | 323.00 | 323.50 | 323.00 | 323.50 | 8,322 |
| 2023-06-27 | 323.00 | 323.00 | 323.00 | 323.00 | 14,672 |
| 2023-06-26 | 323.50 | 323.50 | 323.00 | 323.00 | 10,305 |
| 2023-06-23 | 324.00 | 324.00 | 323.50 | 323.50 | 15,219 |
| 2023-06-22 | 324.00 | 324.00 | 324.00 | 324.00 | 8,512 |
| 2023-06-21 | 324.00 | 324.00 | 324.00 | 324.00 | 17,075 |
| 2023-06-20 | 324.00 | 324.00 | 324.00 | 324.00 | 5,682 |
| 2023-06-19 | 324.00 | 325.00 | 324.00 | 324.00 | 16,982 |
| 2023-06-16 | 324.00 | 324.00 | 323.00 | 324.00 | 51,971 |
| 2023-06-15 | 324.00 | 324.00 | 324.00 | 324.00 | 9,447 |
| 2023-06-14 | 324.00 | 324.00 | 324.00 | 324.00 | 24,185 |
| 2023-06-13 | 324.00 | 324.00 | 324.00 | 324.00 | 29,717 |
| 2023-06-12 | 323.50 | 324.00 | 323.50 | 324.00 | 10,177 |
| 2023-06-09 | 323.50 | 323.50 | 323.50 | 323.50 | 15,320 |
| 2023-06-08 | 323.50 | 323.50 | 323.50 | 323.50 | 22,129 |
| 2023-06-07 | 323.50 | 323.50 | 323.50 | 323.50 | 11,858 |
| 2023-06-06 | 323.50 | 323.50 | 323.50 | 323.50 | 21,217 |
| 2023-06-05 | 323.50 | 324.00 | 323.50 | 324.00 | 26,407 |
| 2023-06-02 | 323.50 | 323.50 | 323.50 | 323.50 | 26,073 |
| 2023-06-01 | 323.50 | 324.00 | 323.50 | 323.50 | 17,711 |
| 2023-05-31 | 323.50 | 323.50 | 323.50 | 323.50 | 20,799 |
| 2023-05-30 | 323.00 | 325.00 | 323.50 | 323.50 | 18,581 |
| 2023-05-29 | 323.00 | 323.00 | 323.00 | 323.00 | 0 |
| 2023-05-26 | 323.00 | 323.00 | 323.00 | 323.00 | 20,797 |
| 2023-05-25 | 323.00 | 323.00 | 323.00 | 323.00 | 14,634 |
| 2023-05-24 | 323.00 | 323.00 | 323.00 | 323.00 | 19,987 |
| 2023-05-23 | 323.00 | 323.00 | 323.00 | 323.00 | 28,480 |
| 2023-05-22 | 323.00 | 323.00 | 323.00 | 323.00 | 30,833 |
| 2023-05-19 | 323.00 | 323.00 | 323.00 | 323.00 | 19,409 |
| 2023-05-18 | 323.00 | 323.00 | 323.00 | 323.00 | 24,493 |
| 2023-05-17 | 323.00 | 323.00 | 323.00 | 323.00 | 15,138 |
| 2023-05-16 | 323.00 | 323.00 | 323.00 | 323.00 | 8,110 |
| 2023-05-15 | 323.00 | 324.00 | 323.00 | 323.00 | 27,277 |
| 2023-05-12 | 322.00 | 324.00 | 322.00 | 324.00 | 86,941 |
| 2023-05-11 | 322.00 | 322.00 | 322.00 | 322.00 | 23,346 |
| 2023-05-10 | 321.50 | 322.00 | 321.50 | 322.00 | 34,175 |
| 2023-05-09 | 319.00 | 321.50 | 319.00 | 321.50 | 75,258 |
| 2023-05-08 | 319.00 | 319.00 | 319.00 | 319.00 | 0 |
| 2023-05-05 | 318.50 | 319.00 | 318.50 | 319.00 | 51,961 |
| 2023-05-04 | 318.50 | 318.50 | 318.50 | 318.50 | 6,677 |
| 2023-05-03 | 318.50 | 315.00 | 315.00 | 318.50 | 14,366 |
| 2023-05-02 | 318.50 | 318.50 | 318.50 | 318.50 | 56,116 |
| 2023-05-01 | 318.50 | 318.50 | 318.50 | 318.50 | 0 |
| 2023-04-28 | 318.50 | 318.50 | 318.50 | 318.50 | 21,610 |
| 2023-04-27 | 318.50 | 319.00 | 318.50 | 319.00 | 16,210 |
| 2023-04-26 | 318.50 | 318.50 | 318.50 | 318.50 | 22,690 |
| 2023-04-25 | 318.50 | 318.50 | 318.50 | 318.50 | 36,648 |
| 2023-04-24 | 318.50 | 318.50 | 318.50 | 318.50 | 6,742 |
| 2023-04-21 | 318.50 | 318.50 | 318.50 | 318.50 | 14,219 |
| 2023-04-20 | 318.50 | 318.50 | 318.50 | 318.50 | 20,167 |
| 2023-04-19 | 318.50 | 318.50 | 318.50 | 318.50 | 21,888 |
| 2023-04-18 | 318.50 | 317.00 | 317.00 | 318.50 | 6,850 |
| 2023-04-17 | 317.00 | 318.00 | 317.00 | 318.00 | 43,437 |
| 2023-04-14 | 317.00 | 317.00 | 317.00 | 317.00 | 20,986 |
| 2023-04-13 | 317.00 | 317.00 | 317.00 | 317.00 | 21,777 |
| 2023-04-12 | 317.00 | 317.00 | 317.00 | 317.00 | 47,559 |
| 2023-04-11 | 317.00 | 317.00 | 317.00 | 317.00 | 62,742 |
| 2023-04-10 | 317.00 | 317.00 | 317.00 | 317.00 | 0 |
| 2023-04-07 | 317.00 | 317.00 | 317.00 | 317.00 | 0 |
| 2023-04-06 | 317.00 | 317.00 | 317.00 | 317.00 | 77,291 |
| 2023-04-05 | 317.00 | 317.00 | 317.00 | 317.00 | 24,386 |
| 2023-04-04 | 317.00 | 317.00 | 317.00 | 317.00 | 66,892 |
| 2023-04-03 | 317.00 | 317.00 | 317.00 | 317.00 | 18,495 |
| 2023-03-31 | 317.00 | 317.00 | 317.00 | 317.00 | 43,334 |
| 2023-03-30 | 317.00 | 317.00 | 317.00 | 317.00 | 62,661 |
| 2023-03-29 | 317.00 | 317.00 | 317.00 | 317.00 | 28,896 |
| 2023-03-28 | 317.00 | 317.00 | 317.00 | 317.00 | 39,300 |
| 2023-03-27 | 317.00 | 317.00 | 317.00 | 317.00 | 58,295 |
| 2023-03-24 | 318.00 | 318.00 | 317.00 | 317.00 | 47,073 |
| 2023-03-23 | 318.00 | 318.00 | 318.00 | 318.00 | 84,755 |
| 2023-03-22 | 318.00 | 318.00 | 318.00 | 318.00 | 6,561 |
| 2023-03-21 | 316.50 | 317.50 | 316.50 | 317.50 | 35,417 |
| 2023-03-20 | 319.00 | 319.00 | 316.00 | 316.50 | 49,159 |
| 2023-03-17 | 321.00 | 321.50 | 319.00 | 321.50 | 4,145 |
| 2023-03-16 | 320.00 | 321.50 | 320.00 | 321.50 | 27,926 |
| 2023-03-15 | 322.00 | 322.00 | 322.00 | 322.00 | 27,497 |
| 2023-03-14 | 323.00 | 323.00 | 322.00 | 322.00 | 6,814 |
| 2023-03-13 | 326.50 | 326.50 | 323.00 | 323.00 | 65,470 |
| 2023-03-10 | 331.50 | 331.50 | 327.00 | 333.00 | 53,500 |
| 2023-03-09 | 336.00 | 336.00 | 333.00 | 333.00 | 59,162 |
| 2023-03-08 | 337.50 | 337.50 | 336.00 | 336.00 | 42,853 |
| 2023-03-07 | 338.00 | 338.00 | 338.00 | 338.00 | 364,119 |
| 2023-03-06 | 339.50 | 339.50 | 339.00 | 339.00 | 15,515 |
| 2023-03-03 | 339.50 | 339.50 | 339.50 | 339.50 | 8,395 |
| 2023-03-02 | 340.00 | 340.00 | 339.50 | 339.50 | 18,060 |
| 2023-03-01 | 340.00 | 340.00 | 340.00 | 340.00 | 7,397 |
| 2023-02-28 | 340.00 | 340.00 | 340.00 | 340.00 | 7,930 |
| 2023-02-27 | 341.00 | 341.00 | 340.00 | 340.00 | 38,913 |
| 2023-02-24 | 341.00 | 341.00 | 341.00 | 341.00 | 8,175 |
| 2023-02-23 | 341.00 | 341.00 | 341.00 | 341.00 | 8,385 |
| 2023-02-22 | 342.00 | 342.00 | 342.00 | 342.00 | 17,892 |
| 2023-02-21 | 342.00 | 342.00 | 342.00 | 342.00 | 23,817 |
| 2023-02-20 | 342.00 | 342.00 | 342.00 | 342.00 | 16,952 |
| 2023-02-17 | 342.00 | 342.00 | 342.00 | 342.00 | 9,516 |
| 2023-02-16 | 341.00 | 342.00 | 341.00 | 342.00 | 31,667 |
| 2023-02-15 | 341.00 | 341.00 | 341.00 | 341.00 | 9,508 |
| 2023-02-14 | 342.00 | 342.00 | 342.00 | 342.00 | 28,390 |
| 2023-02-13 | 342.00 | 342.00 | 342.00 | 342.00 | 20,116 |
| 2023-02-10 | 343.00 | 343.00 | 343.00 | 343.00 | 24,116 |
| 2023-02-09 | 343.00 | 343.00 | 343.00 | 343.00 | 25,576 |
| 2023-02-08 | 343.00 | 343.00 | 343.00 | 343.00 | 13,904 |
| 2023-02-07 | 342.50 | 343.00 | 342.50 | 343.00 | 24,720 |
| 2023-02-06 | 342.00 | 342.00 | 342.00 | 342.00 | 19,521 |
| 2023-02-03 | 341.50 | 342.00 | 341.50 | 342.00 | 20,660 |
| 2023-02-02 | 339.50 | 341.00 | 339.50 | 341.00 | 19,971 |
| 2023-02-01 | 339.00 | 339.00 | 337.00 | 339.00 | 10,048 |
| 2023-01-31 | 339.00 | 339.00 | 339.00 | 339.00 | 8,070 |
| 2023-01-30 | 339.00 | 339.00 | 337.00 | 339.00 | 12,765 |
| 2023-01-27 | 338.00 | 338.00 | 336.00 | 338.00 | 29,655 |
| 2023-01-26 | 337.50 | 338.00 | 337.50 | 338.00 | 36,029 |
| 2023-01-25 | 337.00 | 337.00 | 337.00 | 337.00 | 0 |
| 2023-01-24 | 337.00 | 337.00 | 337.00 | 337.00 | 17,379 |
| 2023-01-23 | 336.00 | 337.00 | 336.00 | 337.00 | 42,867 |
| 2023-01-20 | 336.00 | 336.00 | 336.00 | 336.00 | 39,772 |
| 2023-01-19 | 336.00 | 336.00 | 336.00 | 336.00 | 10,148 |
| 2023-01-18 | 335.50 | 336.00 | 335.50 | 336.00 | 20,738 |
| 2023-01-17 | 335.00 | 335.50 | 335.00 | 335.50 | 40,855 |
| 2023-01-16 | 335.00 | 335.00 | 335.00 | 335.00 | 18,118 |
| 2023-01-13 | 334.00 | 335.00 | 332.00 | 335.00 | 61,014 |
| 2023-01-12 | 334.00 | 334.00 | 334.00 | 334.00 | 29,866 |
| 2023-01-11 | 334.00 | 334.50 | 334.00 | 334.00 | 38,264 |
| 2023-01-10 | 334.00 | 334.00 | 334.00 | 334.00 | 12,289 |
| 2023-01-09 | 333.00 | 339.00 | 333.00 | 334.00 | 40,892 |
| 2023-01-06 | 333.00 | 333.00 | 333.00 | 333.00 | 35,690 |
| 2023-01-05 | 333.00 | 333.00 | 333.00 | 333.00 | 20,312 |
| 2023-01-04 | 332.50 | 333.00 | 332.50 | 333.00 | 45,679 |
| 2023-01-03 | 332.50 | 332.50 | 332.50 | 332.50 | 29,583 |
| 2023-01-02 | 332.50 | 332.50 | 332.50 | 332.50 | 0 |
| 2022-12-30 | 332.50 | 332.50 | 332.50 | 332.50 | 918 |
| 2022-12-29 | 332.50 | 332.50 | 332.50 | 332.50 | 8,391 |
| 2022-12-28 | 332.00 | 332.50 | 332.00 | 332.50 | 27,440 |
| 2022-12-27 | 332.00 | 332.00 | 332.00 | 332.00 | 0 |
| 2022-12-26 | 332.00 | 332.00 | 332.00 | 332.00 | 0 |
| 2022-12-23 | 332.00 | 332.00 | 332.00 | 332.00 | 4,321 |
| 2022-12-22 | 332.00 | 332.00 | 332.00 | 332.00 | 25,586 |
| 2022-12-21 | 332.00 | 332.00 | 332.00 | 332.00 | 14,080 |
| 2022-12-20 | 332.00 | 332.00 | 332.00 | 332.00 | 8,198 |
| 2022-12-19 | 333.00 | 333.00 | 333.00 | 333.00 | 19,591 |
| 2022-12-16 | 333.00 | 333.00 | 333.00 | 333.00 | 17,335 |
| 2022-12-15 | 333.00 | 333.00 | 333.00 | 333.00 | 20,371 |
| 2022-12-14 | 333.00 | 333.00 | 333.00 | 333.00 | 30,439 |
| 2022-12-13 | 333.00 | 333.00 | 333.00 | 333.00 | 13,687 |
| 2022-12-12 | 333.00 | 333.00 | 333.00 | 333.00 | 13,576 |
| 2022-12-09 | 333.00 | 333.00 | 333.00 | 333.00 | 18,063 |
| 2022-12-08 | 333.00 | 333.00 | 333.00 | 333.00 | 67,689 |
| 2022-12-07 | 333.00 | 333.00 | 333.00 | 333.00 | 9,554 |
| 2022-12-06 | 333.00 | 333.00 | 333.00 | 333.00 | 17,889 |
| 2022-12-05 | 333.00 | 333.00 | 333.00 | 333.00 | 21,562 |
| 2022-12-02 | 333.00 | 333.00 | 333.00 | 333.00 | 12,858 |
| 2022-12-01 | 333.00 | 333.00 | 333.00 | 333.00 | 21,810 |
| 2022-11-30 | 333.00 | 333.00 | 333.00 | 333.00 | 2,549 |
| 2022-11-29 | 333.00 | 333.00 | 333.00 | 333.00 | 15,597 |
| 2022-11-28 | 333.00 | 333.00 | 333.00 | 333.00 | 30,699 |
| 2022-11-25 | 333.00 | 333.00 | 333.00 | 333.00 | 5,286 |
| 2022-11-24 | 333.00 | 333.00 | 333.00 | 333.00 | 16,434 |
| 2022-11-23 | 333.00 | 333.00 | 333.00 | 333.00 | 11,530 |
| 2022-11-22 | 333.00 | 333.00 | 333.00 | 333.00 | 9,955 |
| 2022-11-21 | 333.00 | 333.00 | 333.00 | 333.00 | 4,180 |
| 2022-11-18 | 332.50 | 333.00 | 332.50 | 333.00 | 16,692 |
| 2022-11-17 | 332.50 | 332.50 | 332.50 | 332.50 | 20,889 |
| 2022-11-16 | 332.50 | 332.50 | 332.50 | 332.50 | 9,138 |
| 2022-11-15 | 332.50 | 333.50 | 332.50 | 332.50 | 24,620 |
| 2022-11-14 | 332.00 | 332.50 | 332.00 | 332.50 | 9,450 |
| 2022-11-11 | 330.50 | 332.00 | 330.50 | 332.00 | 30,137 |
| 2022-11-10 | 329.00 | 330.50 | 329.00 | 330.50 | 24,191 |
| 2022-11-09 | 329.00 | 332.00 | 332.00 | 332.00 | 13,194 |
| 2022-11-08 | 329.00 | 329.00 | 329.00 | 329.00 | 66,914 |
| 2022-11-07 | 329.00 | 340.00 | 340.00 | 340.00 | 16,613 |
| 2022-11-04 | 329.00 | 329.00 | 329.00 | 329.00 | 89,595 |
| 2022-11-03 | 327.00 | 333.00 | 329.00 | 329.00 | 61,236 |
| 2022-11-02 | 327.00 | 327.00 | 327.00 | 327.00 | 20,548 |
| 2022-11-01 | 325.50 | 327.00 | 325.50 | 327.00 | 35,171 |
| 2022-10-31 | 325.00 | 325.50 | 325.00 | 325.50 | 16,096 |
| 2022-10-28 | 322.50 | 324.50 | 322.50 | 324.50 | 30,179 |
| 2022-10-27 | 322.50 | 322.50 | 322.50 | 322.50 | 12,762 |
| 2022-10-26 | 322.00 | 322.50 | 322.00 | 322.50 | 20,944 |
| 2022-10-25 | 321.50 | 321.50 | 321.50 | 321.50 | 6,077 |
| 2022-10-24 | 321.50 | 321.50 | 321.00 | 321.50 | 78,074 |
| 2022-10-21 | 321.50 | 321.50 | 321.50 | 321.50 | 3,991 |
| 2022-10-20 | 321.50 | 321.50 | 321.50 | 321.50 | 12,537 |
| 2022-10-19 | 322.00 | 322.00 | 322.00 | 322.00 | 11,891 |
| 2022-10-18 | 322.00 | 322.00 | 322.00 | 322.00 | 35,023 |
| 2022-10-17 | 322.00 | 322.00 | 322.00 | 322.00 | 14,862 |
| 2022-10-14 | 321.50 | 322.00 | 321.50 | 322.00 | 26,498 |
| 2022-10-13 | 324.00 | 321.00 | 320.00 | 321.00 | 49,161 |
| 2022-10-12 | 326.50 | 326.50 | 325.00 | 325.00 | 5,132 |
| 2022-10-11 | 330.00 | 328.50 | 327.00 | 327.00 | 26,329 |
| 2022-10-10 | 332.00 | 328.00 | 328.00 | 331.00 | 12,953 |
| 2022-10-07 | 334.00 | 334.00 | 333.00 | 333.00 | 8,218 |
| 2022-10-06 | 335.00 | 335.00 | 335.00 | 335.00 | 2,277 |
| 2022-10-05 | 334.50 | 335.00 | 334.50 | 335.00 | 19,965 |
| 2022-10-04 | 333.00 | 334.50 | 333.00 | 334.50 | 39,468 |
| 2022-10-03 | 335.00 | 335.00 | 333.00 | 333.00 | 37,566 |
| 2022-09-30 | 335.00 | 335.00 | 335.00 | 335.00 | 8,306 |
| 2022-09-29 | 339.00 | 339.00 | 335.00 | 335.00 | 58,659 |
| 2022-09-28 | 339.00 | 342.00 | 342.00 | 336.00 | 25,775 |
| 2022-09-27 | 344.00 | 344.00 | 341.00 | 341.00 | 13,562 |
| 2022-09-26 | 345.00 | 345.00 | 345.00 | 345.00 | 20,629 |
| 2022-09-23 | 347.00 | 347.00 | 344.00 | 345.00 | 15,925 |
| 2022-09-22 | 348.00 | 348.00 | 347.00 | 347.00 | 33,219 |
| 2022-09-21 | 348.00 | 341.00 | 341.00 | 341.00 | 19,583 |
| 2022-09-20 | 349.00 | 349.00 | 348.00 | 348.00 | 8,418 |
| 2022-09-19 | 347.00 | 347.00 | 347.00 | 347.00 | 0 |
| 2022-09-16 | 345.00 | 347.00 | 342.00 | 347.00 | 67,041 |
| 2022-09-15 | 345.00 | 342.00 | 342.00 | 345.00 | 63,151 |
| 2022-09-14 | 345.50 | 345.50 | 345.00 | 345.00 | 28,867 |
| 2022-09-13 | 347.00 | 348.50 | 346.00 | 346.00 | 34,247 |
| 2022-09-12 | 346.50 | 347.00 | 346.50 | 347.00 | 18,773 |
| 2022-09-09 | 344.50 | 345.50 | 344.50 | 345.50 | 54,667 |
| 2022-09-08 | 342.50 | 344.50 | 342.50 | 344.50 | 137,442 |
| 2022-09-07 | 341.00 | 343.00 | 341.00 | 343.00 | 33,632 |
| 2022-09-06 | 340.50 | 341.00 | 340.50 | 341.00 | 40,455 |
| 2022-09-05 | 336.50 | 340.50 | 336.50 | 340.50 | 47,586 |
| 2022-09-02 | 336.50 | 336.50 | 336.50 | 336.50 | 40,064 |
| 2022-09-01 | 336.50 | 336.50 | 336.50 | 336.50 | 6,669 |
| 2022-08-31 | 336.50 | 336.50 | 336.50 | 336.50 | 16,581 |
| 2022-08-30 | 336.50 | 336.50 | 336.50 | 336.50 | 63,110 |
| 2022-08-29 | 336.50 | 336.50 | 336.50 | 336.50 | 0 |
| 2022-08-26 | 336.50 | 336.50 | 336.50 | 336.50 | 22,444 |
| 2022-08-25 | 336.50 | 336.50 | 336.50 | 336.50 | 26,408 |
| 2022-08-24 | 336.50 | 336.50 | 336.50 | 336.50 | 17,515 |
| 2022-08-23 | 336.50 | 336.50 | 336.50 | 336.50 | 6,524 |
| 2022-08-22 | 336.50 | 336.50 | 336.50 | 336.50 | 16,053 |
| 2022-08-19 | 336.50 | 336.50 | 336.50 | 336.50 | 19,612 |
| 2022-08-18 | 336.50 | 336.50 | 336.50 | 336.50 | 22,849 |
| 2022-08-17 | 335.50 | 336.50 | 335.50 | 336.50 | 29,905 |
| 2022-08-16 | 335.50 | 333.00 | 333.00 | 335.50 | 26,695 |
| 2022-08-15 | 335.50 | 335.50 | 335.50 | 335.50 | 24,302 |
| 2022-08-12 | 335.50 | 335.50 | 333.00 | 335.50 | 8,559 |
| 2022-08-11 | 335.50 | 335.50 | 335.50 | 335.50 | 20,876 |
| 2022-08-10 | 334.50 | 334.50 | 334.50 | 334.50 | 4,164 |
| 2022-08-09 | 334.50 | 334.50 | 334.50 | 334.50 | 8,375 |
| 2022-08-08 | 334.50 | 334.50 | 334.50 | 334.50 | 16,988 |
| 2022-08-05 | 333.50 | 334.50 | 333.50 | 334.50 | 9,983 |
| 2022-08-04 | 333.50 | 333.50 | 333.50 | 333.50 | 13,071 |
| 2022-08-03 | 328.50 | 332.50 | 328.50 | 332.50 | 41,470 |
| 2022-08-02 | 327.50 | 328.50 | 327.50 | 328.50 | 6,881 |
| 2022-08-01 | 327.50 | 327.50 | 325.00 | 327.50 | 32,228 |
| 2022-07-29 | 322.50 | 326.50 | 322.50 | 326.50 | 20,135 |
| 2022-07-28 | 322.00 | 322.00 | 322.00 | 322.00 | 28,934 |
| 2022-07-27 | 321.00 | 322.00 | 321.00 | 322.00 | 11,433 |
| 2022-07-26 | 319.00 | 321.00 | 319.00 | 321.00 | 27,776 |
| 2022-07-25 | 317.50 | 319.00 | 317.50 | 319.00 | 20,982 |
| 2022-07-22 | 316.50 | 317.50 | 316.50 | 317.50 | 10,679 |
| 2022-07-21 | 314.50 | 316.50 | 314.50 | 316.50 | 16,265 |
| 2022-07-20 | 314.50 | 314.50 | 312.00 | 314.50 | 154,959 |
| 2022-07-19 | 314.50 | 314.50 | 314.00 | 314.00 | 168,349 |
| 2022-07-18 | 314.50 | 314.50 | 314.50 | 314.50 | 20,433 |
| 2022-07-15 | 314.50 | 314.50 | 314.00 | 314.50 | 219,737 |
| 2022-07-14 | 314.50 | 314.50 | 314.50 | 314.50 | 2,251 |
| 2022-07-13 | 314.50 | 314.50 | 314.50 | 314.50 | 35,825 |
| 2022-07-12 | 314.50 | 314.50 | 314.50 | 314.50 | 9,545 |
| 2022-07-11 | 314.50 | 314.50 | 314.50 | 314.50 | 60,928 |
| 2022-07-08 | 315.50 | 315.50 | 315.50 | 315.50 | 132,163 |
| 2022-07-07 | 315.00 | 315.50 | 315.00 | 315.50 | 7,810 |
| 2022-07-06 | 314.00 | 315.00 | 314.00 | 315.00 | 11,356 |
| 2022-07-05 | 317.00 | 317.00 | 314.00 | 314.00 | 75,095 |
| 2022-07-04 | 317.00 | 314.00 | 314.00 | 314.00 | 34,173 |
| 2022-07-01 | 317.00 | 317.00 | 317.00 | 317.00 | 3,809 |
| 2022-06-30 | 317.00 | 317.00 | 317.00 | 317.00 | 13,787 |
| 2022-06-29 | 317.50 | 317.50 | 317.50 | 317.50 | 3,808 |
| 2022-06-28 | 317.50 | 317.50 | 317.50 | 317.50 | 10,476 |
| 2022-06-27 | 317.00 | 317.50 | 317.00 | 317.50 | 26,068 |
| 2022-06-24 | 316.50 | 316.50 | 316.00 | 316.00 | 19,377 |
| 2022-06-23 | 320.00 | 320.00 | 317.00 | 317.00 | 58,126 |
| 2022-06-22 | 320.00 | 320.00 | 320.00 | 320.00 | 7,006 |
| 2022-06-21 | 319.00 | 320.00 | 319.00 | 320.00 | 10,851 |
| 2022-06-20 | 320.00 | 320.00 | 319.00 | 319.00 | 6,453 |
| 2022-06-17 | 320.50 | 320.50 | 320.00 | 320.00 | 17,526 |
| 2022-06-16 | 329.00 | 323.00 | 323.00 | 320.50 | 38,474 |
| 2022-06-15 | 332.50 | 332.50 | 330.00 | 330.00 | 15,954 |
| 2022-06-14 | 337.00 | 337.00 | 333.00 | 333.00 | 30,795 |
| 2022-06-13 | 338.00 | 338.00 | 337.00 | 337.00 | 8,297 |
| 2022-06-10 | 339.00 | 336.00 | 336.00 | 339.00 | 36,447 |
| 2022-06-09 | 339.50 | 337.00 | 337.00 | 337.00 | 108,579 |
| 2022-06-08 | 339.50 | 339.50 | 339.50 | 339.50 | 38,739 |
| 2022-06-07 | 339.50 | 339.50 | 339.50 | 339.50 | 12,966 |
| 2022-06-06 | 339.00 | 339.50 | 336.00 | 339.50 | 30,282 |
| 2022-06-03 | 339.00 | 339.00 | 339.00 | 339.00 | 0 |
| 2022-06-02 | 339.00 | 339.00 | 339.00 | 339.00 | 0 |
| 2022-06-01 | 339.00 | 339.00 | 336.00 | 339.00 | 5,326 |
| 2022-05-31 | 338.50 | 339.00 | 338.50 | 339.00 | 24,868 |
| 2022-05-30 | 338.50 | 338.50 | 338.50 | 338.50 | 29,082 |
| 2022-05-27 | 337.50 | 338.00 | 337.50 | 338.00 | 8,372 |
| 2022-05-26 | 337.50 | 337.50 | 337.50 | 337.50 | 72,981 |
| 2022-05-25 | 337.50 | 337.50 | 337.50 | 337.50 | 8,157 |
| 2022-05-24 | 337.50 | 337.50 | 337.50 | 337.50 | 12,585 |
| 2022-05-23 | 337.50 | 337.50 | 335.00 | 337.50 | 22,796 |
| 2022-05-20 | 336.00 | 337.50 | 336.00 | 337.50 | 114,244 |
| 2022-05-19 | 339.00 | 339.00 | 336.00 | 336.00 | 27,584 |
| 2022-05-18 | 339.00 | 339.00 | 339.00 | 339.00 | 21,479 |
| 2022-05-17 | 338.00 | 339.00 | 338.00 | 339.00 | 13,823 |
| 2022-05-16 | 338.00 | 338.00 | 338.00 | 338.00 | 21,964 |
| 2022-05-13 | 338.00 | 338.00 | 338.00 | 338.00 | 61,583 |
| 2022-05-12 | 339.00 | 339.00 | 339.00 | 339.00 | 22,689 |
| 2022-05-11 | 343.00 | 343.00 | 341.00 | 341.00 | 34,647 |
| 2022-05-10 | 344.00 | 344.00 | 343.00 | 343.00 | 15,637 |
| 2022-05-09 | 347.00 | 347.00 | 344.00 | 344.00 | 16,138 |
| 2022-05-06 | 353.50 | 353.50 | 347.50 | 347.50 | 128,924 |
| 2022-05-05 | 354.50 | 355.50 | 354.50 | 355.50 | 28,520 |
| 2022-05-04 | 353.50 | 353.50 | 353.50 | 353.50 | 85,061 |
| 2022-05-03 | 355.50 | 355.50 | 354.50 | 354.50 | 13,884 |
| 2022-05-02 | 355.50 | 355.50 | 355.50 | 355.50 | 0 |
| 2022-04-29 | 354.50 | 355.50 | 354.50 | 355.50 | 20,581 |
| 2022-04-28 | 353.50 | 353.50 | 353.50 | 353.50 | 16,084 |
| 2022-04-27 | 354.50 | 354.50 | 353.50 | 353.50 | 29,536 |
| 2022-04-26 | 355.50 | 360.00 | 360.00 | 355.50 | 27,748 |
| 2022-04-25 | 356.50 | 356.50 | 356.50 | 356.50 | 23,243 |
| 2022-04-22 | 358.00 | 358.00 | 358.00 | 358.00 | 19,216 |
| 2022-04-21 | 358.00 | 358.00 | 356.00 | 358.00 | 369 |
| 2022-04-20 | 358.00 | 358.00 | 358.00 | 358.00 | 8,183 |
| 2022-04-19 | 357.50 | 358.00 | 357.50 | 358.00 | 39,506 |
| 2022-04-18 | 357.50 | 357.50 | 357.50 | 357.50 | 0 |
| 2022-04-15 | 357.50 | 357.50 | 357.50 | 357.50 | 0 |
| 2022-04-14 | 357.50 | 357.50 | 357.50 | 357.50 | 95,577 |
| 2022-04-13 | 357.50 | 357.50 | 357.50 | 357.50 | 44,738 |
| 2022-04-12 | 357.50 | 357.50 | 355.00 | 357.50 | 21,866 |
| 2022-04-11 | 357.50 | 357.50 | 357.50 | 357.50 | 89,070 |
| 2022-04-08 | 353.50 | 357.50 | 352.00 | 357.50 | 30,918 |
| 2022-04-07 | 353.00 | 353.00 | 353.00 | 353.00 | 16,071 |
| 2022-04-06 | 353.00 | 353.00 | 353.00 | 353.00 | 53,230 |
| 2022-04-05 | 353.00 | 353.00 | 353.00 | 353.00 | 52,773 |
| 2022-04-04 | 347.50 | 353.00 | 347.50 | 353.00 | 91,514 |
| 2022-04-01 | 344.50 | 347.50 | 344.50 | 347.50 | 183,725 |
| 2022-03-31 | 343.00 | 344.50 | 343.00 | 344.50 | 41,302 |
| 2022-03-30 | 343.00 | 343.00 | 343.00 | 343.00 | 47,473 |
| 2022-03-29 | 343.50 | 343.50 | 343.00 | 343.00 | 28,206 |
| 2022-03-28 | 344.50 | 344.50 | 344.50 | 344.50 | 29,985 |
| 2022-03-25 | 344.50 | 342.00 | 342.00 | 342.00 | 75,387 |
| 2022-03-24 | 344.50 | 344.50 | 344.50 | 344.50 | 46,058 |
| 2022-03-23 | 344.50 | 344.50 | 344.50 | 344.50 | 330,151 |
| 2022-03-22 | 344.50 | 344.50 | 344.50 | 344.50 | 91,078 |
| 2022-03-21 | 346.50 | 346.50 | 346.50 | 346.50 | 96,791 |
| 2022-03-18 | 346.50 | 346.50 | 346.50 | 346.50 | 98,210 |
| 2022-03-17 | 347.50 | 347.50 | 346.50 | 346.50 | 60,617 |
| 2022-03-16 | 345.50 | 347.50 | 345.50 | 347.50 | 41,666 |
| 2022-03-15 | 345.00 | 345.00 | 345.00 | 345.00 | 42,478 |
| 2022-03-14 | 343.00 | 345.00 | 343.00 | 345.00 | 7,488 |
| 2022-03-11 | 338.00 | 342.50 | 338.00 | 342.50 | 25,640 |
| 2022-03-10 | 336.00 | 338.00 | 336.00 | 338.00 | 12,253 |
| 2022-03-09 | 329.50 | 336.00 | 329.50 | 336.00 | 54,119 |
| 2022-03-08 | 328.00 | 329.00 | 328.00 | 329.00 | 756,682 |
| 2022-03-07 | 330.00 | 330.00 | 328.50 | 329.00 | 434,789 |
| 2022-03-04 | 346.00 | 347.00 | 334.50 | 334.50 | 205,662 |
| 2022-03-03 | 348.00 | 348.00 | 347.00 | 347.00 | 16,550 |
| 2022-03-02 | 347.50 | 347.50 | 347.50 | 347.50 | 22,828 |
| 2022-03-01 | 347.50 | 348.00 | 347.50 | 348.00 | 42,961 |
| 2022-02-28 | 347.00 | 347.50 | 347.00 | 347.50 | 34,547 |
| 2022-02-25 | 347.00 | 348.00 | 347.00 | 348.00 | 26,960 |
| 2022-02-24 | 350.00 | 350.00 | 346.00 | 347.00 | 31,866 |
| 2022-02-23 | 355.00 | 355.00 | 354.50 | 354.50 | 27,932 |
| 2022-02-22 | 359.00 | 359.00 | 355.50 | 355.50 | 52,056 |
| 2022-02-21 | 369.00 | 369.00 | 360.00 | 360.00 | 106,180 |
| 2022-02-18 | 370.50 | 370.50 | 369.00 | 369.00 | 10,134 |
| 2022-02-17 | 372.50 | 372.50 | 370.50 | 370.50 | 32,149 |
| 2022-02-16 | 372.50 | 372.50 | 372.50 | 372.50 | 25,467 |
| 2022-02-15 | 372.00 | 372.50 | 372.00 | 372.50 | 13,754 |
| 2022-02-14 | 373.00 | 373.00 | 372.50 | 372.50 | 37,507 |
| 2022-02-11 | 375.50 | 373.00 | 373.00 | 373.00 | 28,675 |
| 2022-02-10 | 375.50 | 375.50 | 375.50 | 375.50 | 17,334 |
| 2022-02-09 | 375.00 | 375.50 | 375.00 | 375.50 | 61,014 |
| 2022-02-08 | 375.50 | 375.50 | 375.50 | 375.50 | 28,103 |
| 2022-02-07 | 375.50 | 378.00 | 378.00 | 375.50 | 78,654 |
| 2022-02-04 | 375.50 | 373.00 | 373.00 | 373.00 | 7,691 |
| 2022-02-03 | 375.00 | 375.00 | 375.00 | 375.00 | 7,632 |
| 2022-02-02 | 373.00 | 375.00 | 373.00 | 375.00 | 45,334 |
| 2022-02-01 | 371.50 | 370.00 | 370.00 | 372.50 | 64,803 |
| 2022-01-31 | 370.00 | 370.00 | 370.00 | 370.00 | 38,482 |
| 2022-01-28 | 368.50 | 368.00 | 368.00 | 370.00 | 20,441 |
| 2022-01-27 | 368.50 | 368.50 | 368.00 | 368.00 | 90,998 |
| 2022-01-26 | 370.50 | 370.50 | 370.00 | 370.00 | 55,327 |
| 2022-01-25 | 377.00 | 377.00 | 371.50 | 371.50 | 97,406 |
| 2022-01-24 | 384.50 | 384.50 | 377.50 | 377.50 | 69,384 |
| 2022-01-21 | 388.50 | 388.00 | 384.00 | 385.50 | 67,628 |
| 2022-01-20 | 389.00 | 390.00 | 388.50 | 388.50 | 47,005 |
| 2022-01-19 | 389.00 | 389.00 | 389.00 | 389.00 | 95,927 |
| 2022-01-18 | 390.00 | 390.00 | 390.00 | 390.00 | 111,850 |
| 2022-01-17 | 390.00 | 388.00 | 388.00 | 390.00 | 78,654 |
| 2022-01-14 | 390.00 | 390.00 | 390.00 | 390.00 | 87,903 |
| 2022-01-13 | 390.00 | 391.00 | 391.00 | 390.00 | 151,337 |
| 2022-01-12 | 390.00 | 391.00 | 391.00 | 391.00 | 185,559 |
| 2022-01-11 | 390.00 | 392.00 | 392.00 | 390.00 | 153,565 |
| 2022-01-10 | 380.50 | 390.00 | 388.50 | 388.50 | 291,087 |
| 2022-01-07 | 378.00 | 379.50 | 378.00 | 379.50 | 82,998 |
| 2022-01-06 | 378.00 | 380.00 | 380.00 | 378.00 | 23,551 |
| 2022-01-05 | 377.50 | 378.00 | 377.50 | 378.00 | 23,150 |
| 2022-01-04 | 373.50 | 377.50 | 375.00 | 377.50 | 43,841 |
| 2022-01-03 | 373.50 | 373.50 | 373.50 | 373.50 | 0 |
| 2021-12-31 | 373.50 | 373.50 | 373.50 | 373.50 | 11,390 |
| 2021-12-30 | 373.50 | 371.00 | 371.00 | 373.50 | 14,145 |
| 2021-12-29 | 373.50 | 373.50 | 373.50 | 373.50 | 18,488 |
| 2021-12-28 | 373.00 | 373.00 | 373.00 | 373.00 | 0 |
| 2021-12-27 | 373.00 | 373.00 | 373.00 | 373.00 | 0 |
| 2021-12-24 | 372.50 | 373.00 | 373.00 | 373.00 | 10,094 |
| 2021-12-23 | 372.50 | 372.50 | 372.50 | 372.50 | 11,588 |
| 2021-12-22 | 372.50 | 373.00 | 373.00 | 372.50 | 20,939 |
| 2021-12-21 | 372.50 | 372.50 | 372.50 | 372.50 | 18,474 |
| 2021-12-20 | 373.00 | 373.50 | 373.00 | 373.50 | 19,709 |
| 2021-12-17 | 374.50 | 374.50 | 374.50 | 374.50 | 13,030 |
| 2021-12-16 | 374.50 | 375.50 | 374.50 | 375.50 | 66,819 |
| 2021-12-15 | 374.00 | 374.00 | 373.50 | 373.50 | 112,272 |
| 2021-12-14 | 375.00 | 375.00 | 374.50 | 374.50 | 15,607 |
| 2021-12-13 | 376.50 | 376.50 | 375.50 | 375.50 | 28,300 |
| 2021-12-10 | 377.00 | 377.00 | 376.50 | 376.50 | 10,982 |
| 2021-12-09 | 380.00 | 380.00 | 377.00 | 377.00 | 61,669 |
| 2021-12-08 | 382.00 | 382.00 | 380.50 | 380.50 | 59,378 |
| 2021-12-07 | 382.50 | 382.50 | 382.50 | 382.50 | 30,865 |
| 2021-12-06 | 384.00 | 384.00 | 382.50 | 382.50 | 44,742 |
| 2021-12-03 | 384.00 | 384.00 | 384.00 | 384.00 | 16,518 |
| 2021-12-02 | 384.00 | 384.00 | 384.00 | 384.00 | 49,072 |
| 2021-12-01 | 384.00 | 384.00 | 384.00 | 384.00 | 41,190 |
| 2021-11-30 | 384.50 | 384.50 | 384.00 | 384.00 | 22,444 |
| 2021-11-29 | 384.50 | 384.50 | 384.50 | 384.50 | 67,946 |
| 2021-11-26 | 390.00 | 390.00 | 384.00 | 384.00 | 43,801 |
| 2021-11-25 | 392.00 | 392.00 | 392.00 | 392.00 | 4,812 |
| 2021-11-24 | 392.50 | 392.50 | 392.00 | 392.00 | 11,944 |
| 2021-11-23 | 394.50 | 394.50 | 393.50 | 393.50 | 24,415 |
| 2021-11-22 | 394.50 | 394.50 | 394.50 | 394.50 | 25,440 |
| 2021-11-19 | 394.50 | 394.50 | 394.50 | 394.50 | 38,151 |
| 2021-11-18 | 394.50 | 394.50 | 394.50 | 394.50 | 51,772 |
| 2021-11-17 | 394.50 | 394.50 | 394.50 | 394.50 | 17,663 |
| 2021-11-16 | 393.00 | 394.50 | 393.00 | 394.50 | 56,070 |
| 2021-11-15 | 393.00 | 393.00 | 393.00 | 393.00 | 30,132 |
| 2021-11-12 | 393.00 | 395.00 | 395.00 | 393.00 | 31,839 |
| 2021-11-11 | 393.00 | 393.00 | 391.00 | 393.00 | 42,385 |
| 2021-11-10 | 393.00 | 395.00 | 395.00 | 393.00 | 61,798 |
| 2021-11-09 | 392.00 | 395.00 | 395.00 | 393.00 | 120,893 |
| 2021-11-08 | 391.00 | 391.00 | 391.00 | 391.00 | 43,773 |
| 2021-11-05 | 390.00 | 390.00 | 390.00 | 390.00 | 29,805 |
| 2021-11-04 | 388.50 | 390.00 | 388.50 | 390.00 | 39,283 |
| 2021-11-03 | 385.00 | 388.50 | 385.00 | 388.50 | 35,047 |
| 2021-11-02 | 384.50 | 385.00 | 384.50 | 385.00 | 68,735 |
| 2021-11-01 | 381.00 | 384.50 | 381.00 | 384.50 | 80,127 |
| 2021-10-29 | 380.50 | 381.00 | 379.00 | 381.00 | 54,952 |
| 2021-10-28 | 380.50 | 380.50 | 380.50 | 380.50 | 24,923 |
| 2021-10-27 | 380.00 | 380.50 | 380.00 | 380.50 | 8,668 |
| 2021-10-26 | 378.50 | 380.00 | 378.50 | 380.00 | 31,570 |
| 2021-10-25 | 376.00 | 378.50 | 376.00 | 378.50 | 43,056 |