Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-28 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-10-27 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-10-24 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-10-23 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-10-22 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-10-21 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-10-20 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-10-17 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-10-16 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-10-15 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-10-14 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-10-13 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-10-10 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-10-09 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-10-08 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-10-07 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-10-06 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-10-03 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-10-02 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-10-01 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-09-30 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-09-29 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-09-26 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-09-25 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-09-24 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-09-23 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-09-22 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-09-19 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-09-18 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-09-17 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-09-16 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-09-15 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-09-12 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-09-11 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-09-10 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-09-09 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-09-08 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-09-05 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-09-04 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-09-03 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-09-02 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-09-01 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-08-29 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-08-28 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-08-27 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-08-26 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-08-25 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-08-22 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-08-21 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-08-20 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-08-19 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-08-18 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-08-15 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-08-14 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-08-13 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-08-12 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-08-11 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-08-08 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-08-07 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-08-06 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-08-05 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-08-04 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-08-01 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-07-31 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-07-30 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-07-29 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-07-28 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-07-25 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-07-24 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-07-23 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-07-22 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-07-21 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-07-18 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-07-17 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-07-16 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-07-15 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-07-14 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-07-11 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-07-10 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-07-09 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-07-08 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-07-07 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-07-04 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-07-03 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-07-02 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-07-01 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-06-30 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-06-27 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-06-26 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-06-25 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-06-24 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-06-23 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-06-20 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-06-19 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-06-18 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-06-17 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-06-16 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-06-13 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-06-12 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-06-11 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-06-10 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-06-09 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-06-06 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-06-05 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-06-04 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-06-03 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-06-02 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-05-30 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-05-29 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-05-28 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-05-27 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-05-26 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-05-23 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-05-22 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-05-21 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-05-20 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-05-19 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-05-16 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-05-15 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-05-14 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-05-13 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-05-12 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-05-09 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-05-08 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-05-07 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-05-06 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-05-05 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-05-02 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-05-01 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| 2025-04-30 | 5.00 | 5.00 | 3.60 | 3.98 | 31,706,848 |
| 2025-04-29 | 5.72 | 6.20 | 4.70 | 4.99 | 5,789,482 |
| 2025-04-28 | 5.91 | 6.26 | 5.71 | 6.00 | 2,089,223 |
| 2025-04-25 | 6.00 | 6.50 | 5.58 | 6.20 | 2,656,305 |
| 2025-04-24 | 5.80 | 6.10 | 5.75 | 6.10 | 2,616,630 |
| 2025-04-23 | 5.49 | 5.90 | 5.49 | 5.90 | 3,309,493 |
| 2025-04-22 | 6.00 | 6.00 | 5.50 | 5.76 | 2,677,739 |
| 2025-04-21 | 5.85 | 5.85 | 5.85 | 5.85 | 0 |
| 2025-04-18 | 5.85 | 5.85 | 5.85 | 5.85 | 0 |
| 2025-04-17 | 5.53 | 5.95 | 5.50 | 5.85 | 1,171,710 |
| 2025-04-16 | 5.72 | 6.00 | 5.50 | 5.80 | 1,041,405 |
| 2025-04-15 | 5.84 | 6.00 | 5.37 | 6.00 | 2,099,528 |
| 2025-04-14 | 5.82 | 5.96 | 5.25 | 5.70 | 1,382,149 |
| 2025-04-11 | 5.57 | 5.70 | 5.25 | 5.56 | 465,407 |
| 2025-04-10 | 5.52 | 5.84 | 5.44 | 5.84 | 976,723 |
| 2025-04-09 | 5.53 | 5.75 | 5.25 | 5.75 | 2,188,685 |
| 2025-04-08 | 5.08 | 5.80 | 5.08 | 5.80 | 1,984,770 |
| 2025-04-07 | 5.19 | 5.20 | 4.75 | 5.20 | 2,564,227 |
| 2025-04-04 | 5.43 | 5.70 | 4.79 | 5.44 | 4,911,055 |
| 2025-04-03 | 5.50 | 5.70 | 5.01 | 5.70 | 3,707,731 |
| 2025-04-02 | 5.59 | 5.83 | 5.50 | 5.76 | 876,105 |
| 2025-04-01 | 6.00 | 6.08 | 5.49 | 5.86 | 1,127,482 |
| 2025-03-31 | 5.38 | 6.25 | 5.30 | 6.21 | 1,751,164 |
| 2025-03-28 | 5.29 | 6.25 | 5.29 | 5.64 | 4,881,986 |
| 2025-03-27 | 5.50 | 5.57 | 4.82 | 4.82 | 1,220,602 |
| 2025-03-26 | 5.59 | 5.81 | 5.40 | 5.55 | 1,045,685 |
| 2025-03-25 | 5.97 | 6.00 | 5.60 | 5.86 | 866,899 |
| 2025-03-24 | 5.85 | 6.05 | 5.55 | 5.70 | 2,530,405 |
| 2025-03-21 | 6.00 | 6.34 | 5.88 | 5.88 | 4,126,790 |
| 2025-03-20 | 6.05 | 6.40 | 6.02 | 6.11 | 1,765,740 |
| 2025-03-19 | 6.42 | 6.50 | 6.00 | 6.50 | 3,038,705 |
| 2025-03-18 | 6.50 | 6.68 | 6.40 | 6.65 | 840,480 |
| 2025-03-17 | 7.20 | 7.20 | 6.51 | 6.65 | 1,196,521 |
| 2025-03-14 | 6.70 | 7.24 | 6.70 | 6.87 | 721,673 |
| 2025-03-13 | 6.68 | 7.00 | 6.61 | 6.94 | 721,359 |
| 2025-03-12 | 6.55 | 6.85 | 6.52 | 6.80 | 175,893 |
| 2025-03-11 | 7.10 | 7.10 | 6.80 | 6.90 | 534,235 |
| 2025-03-10 | 6.90 | 7.10 | 6.39 | 6.96 | 1,267,230 |
| 2025-03-07 | 6.58 | 6.90 | 6.58 | 6.80 | 1,070,093 |
| 2025-03-06 | 6.40 | 7.02 | 6.12 | 6.85 | 2,442,108 |
| 2025-03-05 | 6.20 | 6.46 | 6.09 | 6.46 | 997,754 |
| 2025-03-04 | 6.83 | 6.83 | 6.20 | 6.35 | 1,582,956 |
| 2025-03-03 | 6.80 | 6.80 | 6.49 | 6.52 | 1,542,684 |
| 2025-02-28 | 6.67 | 7.00 | 6.60 | 6.60 | 2,321,676 |
| 2025-02-27 | 6.80 | 6.89 | 6.69 | 6.70 | 633,918 |
| 2025-02-26 | 6.90 | 6.90 | 6.41 | 6.80 | 2,590,211 |
| 2025-02-25 | 6.90 | 7.40 | 6.60 | 7.03 | 6,003,724 |
| 2025-02-24 | 7.20 | 7.20 | 6.80 | 7.20 | 2,076,036 |
| 2025-02-21 | 7.02 | 7.35 | 7.02 | 7.15 | 1,023,926 |
| 2025-02-20 | 7.20 | 7.40 | 7.02 | 7.37 | 1,066,189 |
| 2025-02-19 | 7.20 | 7.35 | 7.00 | 7.35 | 956,079 |
| 2025-02-18 | 7.40 | 7.40 | 7.10 | 7.35 | 1,347,374 |
| 2025-02-17 | 6.90 | 7.56 | 6.90 | 7.22 | 3,343,541 |
| 2025-02-14 | 6.80 | 7.30 | 6.70 | 7.25 | 1,788,736 |
| 2025-02-13 | 6.90 | 7.15 | 6.80 | 6.85 | 2,116,353 |
| 2025-02-12 | 7.14 | 7.50 | 6.97 | 7.30 | 2,108,838 |
| 2025-02-11 | 7.01 | 7.45 | 6.96 | 7.45 | 1,338,372 |
| 2025-02-10 | 7.19 | 7.59 | 7.00 | 7.31 | 1,523,216 |
| 2025-02-07 | 7.15 | 7.45 | 7.10 | 7.26 | 2,061,316 |
| 2025-02-06 | 7.60 | 7.60 | 7.12 | 7.16 | 3,286,411 |
| 2025-02-05 | 7.60 | 7.60 | 7.25 | 7.25 | 1,110,913 |
| 2025-02-04 | 8.00 | 8.00 | 7.57 | 7.70 | 1,476,929 |
| 2025-02-03 | 8.30 | 8.30 | 7.70 | 8.00 | 1,327,336 |
| 2025-01-31 | 8.00 | 8.10 | 7.72 | 8.10 | 848,850 |
| 2025-01-30 | 7.80 | 8.01 | 7.70 | 8.01 | 1,174,586 |
| 2025-01-29 | 7.90 | 8.14 | 7.86 | 8.14 | 664,522 |
| 2025-01-28 | 8.00 | 8.20 | 7.77 | 8.20 | 966,673 |
| 2025-01-27 | 8.50 | 8.50 | 7.70 | 7.95 | 1,040,494 |
| 2025-01-24 | 8.02 | 8.46 | 7.70 | 8.32 | 3,678,000 |
| 2025-01-23 | 8.20 | 8.33 | 8.00 | 8.26 | 1,470,380 |
| 2025-01-22 | 8.30 | 8.55 | 8.00 | 8.40 | 3,312,092 |
| 2025-01-21 | 7.50 | 8.70 | 7.50 | 8.70 | 5,711,178 |
| 2025-01-20 | 7.74 | 7.76 | 7.31 | 7.76 | 2,252,908 |
| 2025-01-17 | 7.37 | 8.00 | 7.31 | 8.00 | 3,985,561 |
| 2025-01-16 | 7.23 | 7.70 | 6.76 | 7.53 | 3,520,817 |
| 2025-01-15 | 7.30 | 7.56 | 7.20 | 7.30 | 2,983,944 |
| 2025-01-14 | 6.84 | 7.30 | 6.80 | 7.28 | 2,810,868 |
| 2025-01-13 | 7.60 | 7.60 | 6.90 | 6.86 | 1,860,696 |
| 2025-01-10 | 7.10 | 7.70 | 6.85 | 7.25 | 2,590,265 |
| 2025-01-09 | 7.30 | 7.50 | 6.90 | 7.10 | 4,957,449 |
| 2025-01-08 | 7.55 | 7.70 | 7.10 | 7.35 | 2,410,250 |
| 2025-01-07 | 7.86 | 7.95 | 7.60 | 7.70 | 3,259,627 |
| 2025-01-06 | 7.70 | 8.06 | 7.70 | 8.02 | 3,030,532 |
| 2025-01-03 | 8.11 | 8.42 | 7.60 | 8.04 | 4,362,665 |
| 2025-01-02 | 8.69 | 8.69 | 7.71 | 8.29 | 6,528,968 |
| 2025-01-01 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2024-12-31 | 8.11 | 8.80 | 7.90 | 8.50 | 3,299,269 |
| 2024-12-30 | 8.80 | 9.10 | 8.10 | 8.60 | 3,918,035 |
| 2024-12-27 | 9.30 | 9.30 | 8.60 | 8.95 | 3,879,765 |
| 2024-12-26 | 9.20 | 9.20 | 9.20 | 9.20 | 0 |
| 2024-12-25 | 9.20 | 9.20 | 9.20 | 9.20 | 0 |
| 2024-12-24 | 9.00 | 10.00 | 8.94 | 9.20 | 5,761,032 |
| 2024-12-23 | 10.00 | 10.00 | 7.00 | 8.23 | 14,698,620 |
| 2024-12-20 | 10.60 | 10.60 | 10.01 | 10.20 | 1,007,527 |
| 2024-12-19 | 10.10 | 10.70 | 10.10 | 10.55 | 618,893 |
| 2024-12-18 | 10.38 | 10.76 | 10.00 | 10.76 | 1,038,572 |
| 2024-12-17 | 10.21 | 10.93 | 10.20 | 10.85 | 777,490 |
| 2024-12-16 | 11.00 | 11.08 | 10.30 | 11.08 | 1,794,427 |
| 2024-12-13 | 10.90 | 11.00 | 10.55 | 10.80 | 623,067 |
| 2024-12-12 | 10.60 | 11.08 | 10.41 | 11.08 | 1,567,814 |
| 2024-12-11 | 10.50 | 11.00 | 10.45 | 11.00 | 911,740 |
| 2024-12-10 | 10.50 | 11.00 | 10.50 | 10.50 | 950,092 |
| 2024-12-09 | 10.65 | 11.00 | 10.20 | 10.99 | 1,573,788 |
| 2024-12-06 | 10.80 | 11.10 | 10.46 | 10.69 | 1,118,333 |
| 2024-12-05 | 10.80 | 11.08 | 10.80 | 11.08 | 829,288 |
| 2024-12-04 | 10.80 | 10.98 | 10.44 | 10.98 | 1,726,144 |
| 2024-12-03 | 11.20 | 11.20 | 10.44 | 11.10 | 1,319,448 |
| 2024-12-02 | 11.20 | 11.40 | 10.57 | 10.99 | 2,238,616 |
| 2024-11-29 | 11.02 | 12.02 | 11.02 | 11.02 | 2,029,246 |
| 2024-11-28 | 12.00 | 12.00 | 11.02 | 11.39 | 1,571,455 |
| 2024-11-27 | 11.90 | 12.26 | 11.03 | 12.26 | 2,255,721 |
| 2024-11-26 | 12.80 | 12.99 | 12.00 | 12.10 | 4,125,350 |
| 2024-11-25 | 11.48 | 13.00 | 11.25 | 12.00 | 2,014,676 |
| 2024-11-22 | 10.50 | 11.50 | 10.50 | 11.48 | 1,393,716 |
| 2024-11-21 | 10.70 | 10.90 | 10.50 | 10.55 | 1,950,609 |
| 2024-11-20 | 11.02 | 11.05 | 10.60 | 10.82 | 2,132,288 |
| 2024-11-19 | 11.00 | 11.35 | 10.72 | 11.35 | 840,412 |
| 2024-11-18 | 11.00 | 11.20 | 11.00 | 11.10 | 442,696 |
| 2024-11-15 | 11.00 | 11.50 | 11.00 | 11.30 | 1,525,817 |
| 2024-11-14 | 11.30 | 11.38 | 10.81 | 11.19 | 2,186,749 |
| 2024-11-13 | 11.59 | 11.79 | 11.20 | 11.38 | 1,489,360 |
| 2024-11-12 | 11.27 | 11.75 | 11.27 | 11.38 | 2,319,650 |
| 2024-11-11 | 11.80 | 12.20 | 11.22 | 11.26 | 1,277,950 |
| 2024-11-08 | 11.99 | 12.50 | 11.81 | 12.21 | 1,388,988 |
| 2024-11-07 | 12.50 | 12.80 | 12.29 | 12.38 | 936,813 |
| 2024-11-06 | 12.40 | 12.80 | 12.21 | 12.77 | 1,799,317 |
| 2024-11-05 | 12.33 | 12.59 | 12.12 | 12.59 | 997,734 |
| 2024-11-04 | 12.33 | 12.50 | 12.33 | 12.50 | 1,665,068 |
| 2024-11-01 | 12.34 | 12.70 | 12.33 | 12.50 | 1,972,812 |
| 2024-10-31 | 11.80 | 12.54 | 11.80 | 12.50 | 1,135,582 |
| 2024-10-30 | 12.11 | 12.38 | 11.67 | 12.38 | 4,122,218 |
| 2024-10-29 | 12.11 | 12.66 | 12.00 | 12.50 | 3,044,035 |
| 2024-10-28 | 12.82 | 13.00 | 11.54 | 12.20 | 9,364,417 |
| 2024-10-25 | 13.30 | 13.30 | 12.99 | 13.17 | 1,540,898 |
| 2024-10-24 | 13.50 | 13.50 | 12.81 | 13.09 | 1,641,739 |
| 2024-10-23 | 12.82 | 13.48 | 12.81 | 13.48 | 1,887,903 |
| 2024-10-22 | 13.00 | 13.30 | 12.72 | 13.11 | 1,511,397 |
| 2024-10-21 | 13.30 | 13.30 | 12.99 | 13.10 | 2,991,857 |
| 2024-10-18 | 13.00 | 13.00 | 12.51 | 12.90 | 1,282,333 |
| 2024-10-17 | 12.99 | 12.99 | 12.01 | 12.51 | 3,884,167 |
| 2024-10-16 | 12.50 | 12.71 | 11.99 | 12.40 | 2,458,391 |
| 2024-10-15 | 12.20 | 12.57 | 11.67 | 12.57 | 4,159,584 |
| 2024-10-14 | 11.77 | 12.14 | 11.75 | 12.14 | 5,217,213 |
| 2024-10-11 | 12.20 | 12.20 | 11.70 | 11.85 | 2,191,429 |
| 2024-10-10 | 12.00 | 12.12 | 11.50 | 11.90 | 4,774,488 |
| 2024-10-09 | 12.10 | 12.78 | 11.76 | 11.90 | 9,444,106 |
| 2024-10-08 | 12.60 | 13.00 | 12.16 | 12.37 | 5,656,290 |
| 2024-10-07 | 13.10 | 13.60 | 12.70 | 12.70 | 3,964,364 |
| 2024-10-04 | 14.66 | 14.66 | 13.10 | 13.60 | 4,794,734 |
| 2024-10-03 | 13.50 | 14.55 | 13.50 | 14.00 | 2,437,919 |
| 2024-10-02 | 14.00 | 14.58 | 13.80 | 13.85 | 2,221,217 |
| 2024-10-01 | 14.00 | 15.00 | 13.01 | 14.35 | 4,435,404 |
| 2024-09-30 | 17.50 | 17.50 | 12.05 | 14.55 | 35,459,728 |
| 2024-09-27 | 20.20 | 21.20 | 19.50 | 19.58 | 3,906,582 |
| 2024-09-26 | 21.00 | 21.50 | 20.42 | 21.00 | 3,174,451 |
| 2024-09-25 | 17.98 | 22.02 | 17.98 | 21.00 | 11,107,380 |
| 2024-09-24 | 17.97 | 19.75 | 17.80 | 19.30 | 4,873,535 |
| 2024-09-23 | 17.50 | 18.07 | 17.23 | 17.98 | 1,680,392 |
| 2024-09-20 | 18.13 | 19.80 | 17.26 | 17.26 | 10,979,285 |
| 2024-09-19 | 17.99 | 18.56 | 17.54 | 18.13 | 2,188,369 |
| 2024-09-18 | 17.60 | 17.79 | 17.26 | 17.53 | 1,952,681 |
| 2024-09-17 | 17.26 | 18.00 | 17.26 | 17.87 | 2,564,146 |
| 2024-09-16 | 17.00 | 17.84 | 16.61 | 17.70 | 4,470,146 |
| 2024-09-13 | 15.55 | 16.99 | 15.55 | 16.58 | 3,926,663 |
| 2024-09-12 | 15.50 | 16.11 | 15.50 | 16.03 | 1,244,883 |
| 2024-09-11 | 15.39 | 15.75 | 15.31 | 15.75 | 745,073 |
| 2024-09-10 | 15.01 | 16.40 | 15.01 | 15.75 | 3,513,446 |
| 2024-09-09 | 15.00 | 15.30 | 15.00 | 15.30 | 745,744 |
| 2024-09-06 | 14.95 | 15.19 | 14.95 | 15.10 | 900,877 |
| 2024-09-05 | 14.72 | 15.39 | 14.70 | 15.15 | 665,617 |
| 2024-09-04 | 15.71 | 15.79 | 14.53 | 14.71 | 1,007,219 |
| 2024-09-03 | 14.99 | 15.79 | 14.37 | 15.00 | 3,536,222 |
| 2024-09-02 | 14.79 | 15.00 | 14.36 | 14.42 | 1,568,158 |
| 2024-08-30 | 15.50 | 15.50 | 15.00 | 15.00 | 503,275 |
| 2024-08-29 | 15.00 | 15.66 | 14.79 | 15.66 | 751,393 |
| 2024-08-28 | 15.31 | 15.60 | 14.80 | 15.51 | 1,297,811 |
| 2024-08-27 | 16.50 | 16.50 | 14.94 | 14.94 | 2,253,125 |
| 2024-08-26 | 15.92 | 15.92 | 15.92 | 15.92 | 0 |
| 2024-08-23 | 16.52 | 18.00 | 15.90 | 15.92 | 7,427,380 |
| 2024-08-22 | 14.51 | 16.50 | 14.35 | 15.77 | 5,832,019 |
| 2024-08-21 | 14.00 | 14.90 | 14.00 | 14.43 | 1,764,406 |
| 2024-08-20 | 14.01 | 14.39 | 14.01 | 14.06 | 1,196,464 |
| 2024-08-19 | 15.00 | 15.00 | 14.00 | 14.42 | 1,019,164 |
| 2024-08-16 | 13.92 | 14.70 | 13.92 | 14.43 | 813,018 |
| 2024-08-15 | 13.97 | 14.79 | 13.97 | 14.45 | 684,470 |
| 2024-08-14 | 14.60 | 14.60 | 14.24 | 14.24 | 1,040,657 |
| 2024-08-13 | 14.56 | 14.70 | 14.12 | 14.59 | 1,469,579 |
| 2024-08-12 | 14.10 | 14.70 | 14.10 | 14.70 | 708,463 |
| 2024-08-09 | 14.05 | 14.50 | 13.80 | 14.36 | 1,220,878 |
| 2024-08-08 | 14.00 | 14.97 | 14.00 | 14.75 | 1,367,948 |
| 2024-08-07 | 13.50 | 14.74 | 13.50 | 14.38 | 1,457,361 |
| 2024-08-06 | 14.03 | 14.48 | 13.80 | 13.89 | 776,560 |
| 2024-08-05 | 13.50 | 14.84 | 12.99 | 14.73 | 2,531,056 |
| 2024-08-02 | 14.70 | 15.69 | 13.92 | 13.92 | 2,384,795 |
| 2024-08-01 | 15.94 | 15.94 | 14.75 | 15.30 | 3,082,985 |
| 2024-07-31 | 15.00 | 15.50 | 14.20 | 15.39 | 3,320,651 |
| 2024-07-30 | 17.00 | 17.00 | 14.00 | 14.65 | 6,357,855 |
| 2024-07-29 | 20.96 | 20.98 | 16.10 | 16.18 | 15,330,357 |
| 2024-07-26 | 13.00 | 22.00 | 12.49 | 22.00 | 7,291,113 |
| 2024-07-25 | 12.69 | 13.14 | 12.56 | 13.14 | 3,751,568 |
| 2024-07-24 | 12.80 | 13.30 | 12.46 | 13.28 | 1,807,828 |
| 2024-07-23 | 13.00 | 13.00 | 12.43 | 12.86 | 1,862,665 |
| 2024-07-22 | 13.33 | 13.33 | 12.55 | 12.70 | 867,779 |
| 2024-07-19 | 12.90 | 12.90 | 12.52 | 12.82 | 1,396,231 |
| 2024-07-18 | 12.50 | 13.36 | 12.50 | 12.84 | 2,271,343 |
| 2024-07-17 | 13.06 | 13.06 | 12.25 | 12.75 | 1,773,998 |
| 2024-07-16 | 12.90 | 12.90 | 12.25 | 12.65 | 1,777,917 |
| 2024-07-15 | 12.99 | 13.20 | 12.16 | 13.20 | 1,972,445 |
| 2024-07-12 | 12.71 | 12.80 | 12.10 | 12.42 | 1,921,805 |
| 2024-07-11 | 12.20 | 13.40 | 12.00 | 13.34 | 4,397,559 |
| 2024-07-10 | 13.10 | 13.10 | 12.24 | 12.59 | 2,804,045 |
| 2024-07-09 | 13.10 | 13.10 | 12.31 | 13.03 | 3,403,082 |
| 2024-07-08 | 12.50 | 12.97 | 12.40 | 12.88 | 1,726,549 |
| 2024-07-05 | 12.80 | 13.19 | 12.51 | 12.80 | 2,371,296 |
| 2024-07-04 | 13.72 | 13.72 | 12.64 | 13.28 | 1,576,971 |
| 2024-07-03 | 13.00 | 13.10 | 12.66 | 13.10 | 1,232,625 |
| 2024-07-02 | 12.86 | 12.97 | 12.17 | 12.89 | 3,765,099 |
| 2024-07-01 | 13.00 | 14.60 | 12.60 | 12.90 | 4,308,551 |
| 2024-06-28 | 13.79 | 14.00 | 13.00 | 13.00 | 2,064,662 |
| 2024-06-27 | 14.00 | 14.20 | 13.47 | 13.47 | 3,539,009 |
| 2024-06-26 | 12.96 | 13.81 | 12.13 | 13.81 | 4,360,672 |
| 2024-06-25 | 13.87 | 13.87 | 12.06 | 12.38 | 5,032,463 |
| 2024-06-24 | 13.43 | 13.90 | 13.10 | 13.24 | 1,986,849 |
| 2024-06-21 | 13.53 | 14.00 | 13.20 | 13.42 | 3,699,163 |
| 2024-06-20 | 13.00 | 15.40 | 12.25 | 14.15 | 14,172,866 |
| 2024-06-19 | 12.97 | 13.50 | 12.00 | 13.03 | 6,010,753 |
| 2024-06-18 | 14.04 | 14.40 | 12.86 | 13.20 | 10,943,170 |
| 2024-06-17 | 15.00 | 15.49 | 13.64 | 14.74 | 14,345,292 |
| 2024-06-14 | 14.10 | 15.50 | 14.00 | 14.45 | 5,853,190 |
| 2024-06-13 | 15.92 | 17.52 | 13.37 | 14.04 | 23,359,837 |
| 2024-06-12 | 16.95 | 17.20 | 14.00 | 15.20 | 10,218,483 |
| 2024-06-11 | 19.60 | 21.00 | 16.20 | 16.20 | 14,455,745 |
| 2024-06-10 | 22.70 | 23.70 | 19.17 | 19.17 | 15,264,537 |
| 2024-06-07 | 19.50 | 25.50 | 19.50 | 22.00 | 24,614,892 |
| 2024-06-06 | 14.50 | 20.30 | 14.50 | 19.80 | 27,256,925 |
| 2024-06-05 | 14.50 | 15.60 | 13.16 | 14.50 | 12,946,601 |
| 2024-06-04 | 10.00 | 18.00 | 10.00 | 13.55 | 38,302,750 |
| 2024-06-03 | 10.50 | 10.50 | 10.50 | 10.50 | 0 |
| 2024-05-31 | 10.50 | 10.50 | 10.50 | 10.50 | 0 |
| 2024-05-30 | 10.50 | 10.50 | 10.50 | 10.50 | 0 |
| 2024-05-29 | 10.50 | 10.50 | 10.50 | 10.50 | 0 |
| 2024-05-28 | 10.50 | 10.50 | 10.50 | 10.50 | 0 |
| 2024-05-27 | 10.50 | 10.50 | 10.50 | 10.50 | 0 |
| 2024-05-24 | 10.50 | 10.50 | 10.50 | 10.50 | 0 |
| 2024-05-23 | 10.50 | 10.50 | 10.50 | 10.50 | 0 |
| 2024-05-22 | 10.50 | 10.50 | 10.50 | 10.50 | 0 |
| 2024-05-21 | 10.50 | 10.50 | 10.50 | 10.50 | 0 |
| 2024-05-20 | 10.50 | 10.50 | 10.50 | 10.50 | 0 |
| 2024-05-17 | 10.50 | 10.50 | 10.50 | 10.50 | 0 |
| 2024-05-16 | 10.50 | 10.50 | 10.50 | 10.50 | 0 |
| 2024-05-15 | 10.50 | 10.50 | 10.50 | 10.50 | 0 |
| 2024-05-14 | 10.50 | 10.50 | 10.50 | 10.50 | 0 |
| 2024-05-13 | 10.50 | 10.50 | 10.50 | 10.50 | 0 |
| 2024-05-10 | 10.50 | 10.50 | 10.50 | 10.50 | 0 |
| 2024-05-09 | 10.50 | 10.50 | 10.50 | 10.50 | 0 |
| 2024-05-08 | 10.50 | 10.50 | 10.50 | 10.50 | 0 |
| 2024-05-07 | 10.50 | 10.50 | 10.50 | 10.50 | 0 |
| 2024-05-06 | 10.50 | 10.50 | 10.50 | 10.50 | 0 |
| 2024-05-03 | 10.50 | 10.50 | 10.50 | 10.50 | 0 |
| 2024-05-02 | 10.50 | 10.50 | 10.50 | 10.50 | 0 |
| 2024-05-01 | 10.50 | 10.50 | 10.50 | 10.50 | 0 |
| 2024-04-30 | 14.80 | 15.71 | 8.44 | 10.50 | 59,652,298 |
| 2024-04-29 | 15.00 | 20.04 | 14.42 | 14.70 | 44,794,525 |
| 2024-04-26 | 22.96 | 23.30 | 22.30 | 22.30 | 4,744,776 |
| 2024-04-25 | 24.00 | 24.50 | 23.40 | 23.54 | 1,963,439 |
| 2024-04-24 | 24.46 | 25.30 | 24.00 | 24.20 | 3,504,195 |
| 2024-04-23 | 23.92 | 25.30 | 23.40 | 25.00 | 4,636,723 |
| 2024-04-22 | 22.70 | 24.36 | 22.70 | 24.20 | 4,141,452 |
| 2024-04-19 | 23.10 | 23.50 | 23.00 | 23.22 | 2,405,884 |
| 2024-04-18 | 22.64 | 24.18 | 22.64 | 23.22 | 5,724,873 |
| 2024-04-17 | 21.06 | 22.60 | 19.28 | 22.60 | 10,604,821 |
| 2024-04-16 | 23.96 | 23.96 | 20.56 | 20.56 | 11,684,552 |
| 2024-04-15 | 25.86 | 26.72 | 22.64 | 23.40 | 13,748,683 |
| 2024-04-12 | 24.80 | 27.12 | 21.90 | 26.50 | 36,076,714 |
| 2024-04-11 | 29.28 | 34.00 | 29.28 | 33.32 | 12,677,819 |
| 2024-04-10 | 26.44 | 29.60 | 26.44 | 29.28 | 12,195,292 |
| 2024-04-09 | 24.36 | 26.90 | 24.30 | 25.86 | 6,969,055 |
| 2024-04-08 | 24.52 | 25.72 | 24.04 | 24.66 | 5,145,098 |
| 2024-04-05 | 25.60 | 26.00 | 24.90 | 24.90 | 3,272,479 |
| 2024-04-04 | 26.86 | 27.10 | 25.80 | 25.80 | 2,929,390 |
| 2024-04-03 | 26.76 | 27.42 | 25.52 | 26.24 | 5,802,972 |
| 2024-04-02 | 27.00 | 28.50 | 27.00 | 27.20 | 5,268,953 |
| 2024-04-01 | 27.42 | 27.42 | 27.42 | 27.42 | 0 |
| 2024-03-29 | 27.42 | 27.42 | 27.42 | 27.42 | 0 |
| 2024-03-28 | 26.00 | 27.96 | 26.00 | 27.42 | 5,159,801 |
| 2024-03-27 | 27.44 | 29.82 | 25.70 | 26.00 | 10,166,974 |
| 2024-03-26 | 24.88 | 28.16 | 24.46 | 28.00 | 9,829,060 |
| 2024-03-25 | 23.70 | 24.72 | 23.34 | 24.58 | 5,074,121 |
| 2024-03-22 | 24.44 | 24.74 | 23.92 | 24.04 | 2,597,178 |
| 2024-03-21 | 24.46 | 24.46 | 23.58 | 24.10 | 3,068,474 |
| 2024-03-20 | 24.30 | 24.64 | 23.74 | 23.92 | 2,981,909 |
| 2024-03-19 | 24.58 | 24.68 | 23.46 | 23.84 | 4,393,881 |
| 2024-03-18 | 24.30 | 25.04 | 23.76 | 23.76 | 2,178,573 |
| 2024-03-15 | 26.00 | 26.00 | 23.74 | 24.40 | 12,615,213 |
| 2024-03-14 | 24.80 | 25.60 | 24.52 | 25.58 | 4,582,553 |
| 2024-03-13 | 23.86 | 25.50 | 22.64 | 24.30 | 5,517,357 |
| 2024-03-12 | 24.00 | 25.00 | 23.54 | 23.64 | 4,661,546 |
| 2024-03-11 | 24.50 | 25.18 | 23.76 | 24.46 | 4,390,232 |
| 2024-03-08 | 25.20 | 26.80 | 23.52 | 24.76 | 13,139,861 |
| 2024-03-07 | 23.14 | 25.50 | 21.96 | 23.26 | 8,817,554 |
| 2024-03-06 | 24.06 | 24.06 | 22.00 | 22.60 | 5,003,040 |
| 2024-03-05 | 24.00 | 24.60 | 22.90 | 23.32 | 6,883,183 |
| 2024-03-04 | 25.40 | 26.20 | 23.60 | 23.60 | 4,136,510 |
| 2024-03-01 | 26.90 | 27.20 | 24.84 | 25.42 | 10,944,814 |
| 2024-02-29 | 28.04 | 28.80 | 26.28 | 26.28 | 31,885,878 |
| 2024-02-28 | 27.26 | 28.12 | 26.60 | 27.58 | 2,491,920 |
| 2024-02-27 | 28.30 | 28.48 | 27.50 | 27.82 | 1,426,644 |
| 2024-02-26 | 28.88 | 29.20 | 27.90 | 28.20 | 2,991,366 |
| 2024-02-23 | 28.08 | 29.30 | 28.02 | 28.22 | 2,826,788 |
| 2024-02-22 | 27.94 | 29.06 | 27.50 | 28.50 | 2,829,969 |
| 2024-02-21 | 27.50 | 28.48 | 27.48 | 28.04 | 2,511,766 |
| 2024-02-20 | 29.42 | 29.48 | 27.52 | 27.52 | 2,111,967 |
| 2024-02-19 | 29.74 | 29.74 | 28.30 | 28.80 | 1,675,876 |
| 2024-02-16 | 29.00 | 30.30 | 28.94 | 29.50 | 4,021,835 |
| 2024-02-15 | 28.40 | 29.70 | 27.00 | 29.22 | 5,717,768 |
| 2024-02-14 | 27.04 | 28.40 | 27.04 | 27.94 | 2,377,214 |
| 2024-02-13 | 28.00 | 28.16 | 26.80 | 27.22 | 2,854,799 |
| 2024-02-12 | 28.72 | 30.28 | 27.90 | 27.94 | 2,969,888 |
| 2024-02-09 | 29.20 | 29.98 | 28.72 | 28.72 | 2,021,183 |
| 2024-02-08 | 30.20 | 30.20 | 29.02 | 29.20 | 2,437,002 |
| 2024-02-07 | 29.20 | 30.78 | 28.34 | 29.84 | 6,002,495 |
| 2024-02-06 | 27.86 | 29.48 | 27.82 | 28.56 | 3,911,775 |
| 2024-02-05 | 29.88 | 30.28 | 27.40 | 28.10 | 7,967,140 |
| 2024-02-02 | 29.78 | 30.28 | 28.90 | 29.16 | 4,315,772 |
| 2024-02-01 | 30.52 | 30.62 | 28.90 | 29.66 | 8,163,627 |
| 2024-01-31 | 33.40 | 33.40 | 30.72 | 30.72 | 5,826,225 |
| 2024-01-30 | 34.32 | 34.66 | 32.74 | 33.50 | 5,749,233 |
| 2024-01-29 | 33.00 | 34.58 | 33.00 | 33.52 | 6,951,708 |
| 2024-01-26 | 32.10 | 35.00 | 32.10 | 32.22 | 7,351,437 |
| 2024-01-25 | 29.04 | 33.28 | 29.04 | 32.90 | 7,107,429 |
| 2024-01-24 | 29.60 | 30.10 | 28.50 | 29.04 | 5,186,182 |
| 2024-01-23 | 29.68 | 30.60 | 29.26 | 29.68 | 6,590,600 |
| 2024-01-22 | 27.00 | 30.20 | 26.94 | 28.98 | 10,590,763 |
| 2024-01-19 | 25.50 | 27.12 | 25.50 | 26.80 | 5,115,761 |
| 2024-01-18 | 24.36 | 26.56 | 24.36 | 25.10 | 6,767,508 |
| 2024-01-17 | 25.04 | 25.44 | 23.82 | 25.12 | 4,289,643 |
| 2024-01-16 | 24.00 | 26.18 | 23.82 | 24.44 | 5,346,717 |
| 2024-01-15 | 25.24 | 25.24 | 23.38 | 24.48 | 4,687,920 |
| 2024-01-12 | 25.30 | 26.50 | 24.68 | 24.68 | 4,967,135 |
| 2024-01-11 | 27.50 | 27.66 | 25.00 | 25.00 | 8,769,140 |
| 2024-01-10 | 27.00 | 30.20 | 26.18 | 27.68 | 10,526,683 |
| 2024-01-09 | 29.08 | 29.24 | 26.62 | 26.86 | 4,702,711 |
| 2024-01-08 | 30.40 | 30.50 | 28.00 | 28.48 | 6,788,519 |
| 2024-01-05 | 30.58 | 30.74 | 29.32 | 30.60 | 4,457,963 |
| 2024-01-04 | 31.62 | 32.02 | 29.00 | 30.98 | 10,637,668 |
| 2024-01-03 | 33.90 | 33.90 | 31.10 | 32.40 | 10,657,487 |
| 2024-01-02 | 37.88 | 37.98 | 32.24 | 33.56 | 8,455,997 |
| 2024-01-01 | 37.40 | 37.40 | 37.40 | 37.40 | 0 |
| 2023-12-29 | 38.42 | 40.00 | 36.70 | 37.40 | 10,220,068 |
| 2023-12-28 | 39.90 | 42.08 | 38.28 | 39.04 | 19,105,730 |
| 2023-12-27 | 33.20 | 40.00 | 33.20 | 40.00 | 22,453,061 |
| 2023-12-26 | 32.82 | 32.82 | 32.82 | 32.82 | 0 |
| 2023-12-25 | 32.82 | 32.82 | 32.82 | 32.82 | 0 |
| 2023-12-22 | 32.68 | 34.60 | 32.48 | 32.82 | 6,749,545 |
| 2023-12-21 | 31.38 | 35.80 | 31.38 | 33.24 | 20,648,017 |
| 2023-12-20 | 28.00 | 35.58 | 27.14 | 31.84 | 32,392,697 |
| 2023-12-19 | 20.90 | 22.36 | 19.80 | 22.36 | 12,025,416 |
| 2023-12-18 | 20.00 | 20.88 | 19.60 | 20.64 | 8,571,667 |
| 2023-12-15 | 20.46 | 21.96 | 19.30 | 19.64 | 15,398,912 |
| 2023-12-14 | 18.00 | 20.86 | 18.00 | 20.02 | 13,156,362 |
| 2023-12-13 | 19.40 | 19.40 | 17.41 | 17.41 | 8,586,941 |
| 2023-12-12 | 20.30 | 20.78 | 19.00 | 19.26 | 6,732,290 |
| 2023-12-11 | 20.30 | 20.40 | 19.51 | 19.94 | 4,200,202 |
| 2023-12-08 | 19.70 | 22.04 | 19.61 | 19.84 | 13,860,403 |
| 2023-12-07 | 19.95 | 20.66 | 18.15 | 19.75 | 17,052,499 |
| 2023-12-06 | 23.22 | 25.32 | 20.12 | 20.12 | 27,215,466 |
| 2023-12-05 | 20.70 | 23.80 | 19.77 | 23.28 | 24,409,979 |
| 2023-12-04 | 16.70 | 23.34 | 14.60 | 20.82 | 57,484,811 |
| 2023-12-01 | 21.16 | 21.16 | 16.00 | 17.01 | 46,765,674 |
| 2023-11-30 | 21.22 | 23.00 | 21.10 | 21.10 | 19,799,554 |
| 2023-11-29 | 26.66 | 27.00 | 22.18 | 22.40 | 25,804,737 |
| 2023-11-28 | 32.00 | 32.00 | 26.02 | 26.78 | 19,221,131 |
| 2023-11-27 | 34.38 | 35.32 | 30.60 | 31.76 | 16,712,029 |
| 2023-11-24 | 35.78 | 36.28 | 32.66 | 34.38 | 6,279,528 |
| 2023-11-23 | 36.00 | 36.02 | 34.02 | 35.00 | 5,373,846 |
| 2023-11-22 | 38.18 | 39.00 | 36.06 | 36.06 | 4,621,691 |
| 2023-11-21 | 41.10 | 41.10 | 37.10 | 37.38 | 7,283,971 |
| 2023-11-20 | 42.68 | 42.68 | 39.76 | 39.76 | 3,889,927 |
| 2023-11-17 | 40.00 | 42.50 | 39.70 | 42.00 | 4,797,604 |
| 2023-11-16 | 44.86 | 44.86 | 40.00 | 40.38 | 5,705,677 |
| 2023-11-15 | 46.60 | 49.02 | 44.24 | 44.24 | 4,028,091 |
| 2023-11-14 | 41.60 | 47.50 | 41.00 | 45.50 | 7,312,964 |
| 2023-11-13 | 45.90 | 45.90 | 41.00 | 41.00 | 5,839,365 |
| 2023-11-10 | 47.00 | 47.00 | 44.60 | 44.82 | 2,298,382 |
| 2023-11-09 | 44.50 | 47.24 | 44.02 | 46.30 | 1,888,224 |
| 2023-11-08 | 47.02 | 47.32 | 45.00 | 45.00 | 3,331,923 |
| 2023-11-07 | 48.00 | 48.50 | 45.50 | 45.92 | 3,665,811 |
| 2023-11-06 | 52.50 | 52.50 | 47.88 | 48.00 | 2,500,351 |
| 2023-11-03 | 53.00 | 54.30 | 51.00 | 51.25 | 2,502,098 |
| 2023-11-02 | 49.24 | 52.45 | 49.00 | 51.80 | 3,226,152 |
| 2023-11-01 | 47.88 | 48.78 | 45.50 | 48.08 | 3,894,327 |
| 2023-10-31 | 50.65 | 50.65 | 46.52 | 47.00 | 2,704,598 |
| 2023-10-30 | 51.20 | 51.45 | 50.00 | 50.00 | 832,364 |
| 2023-10-27 | 50.85 | 52.45 | 49.84 | 50.00 | 1,468,197 |
| 2023-10-26 | 52.00 | 53.05 | 51.10 | 51.50 | 1,370,771 |
| 2023-10-25 | 55.75 | 55.75 | 51.75 | 52.80 | 1,112,567 |
| 2023-10-24 | 52.80 | 56.30 | 52.80 | 55.00 | 1,262,630 |
| 2023-10-23 | 54.90 | 54.90 | 51.20 | 54.10 | 2,264,614 |
| 2023-10-20 | 55.00 | 55.00 | 52.90 | 53.55 | 2,668,483 |
| 2023-10-19 | 56.85 | 57.85 | 54.80 | 55.30 | 1,604,884 |
| 2023-10-18 | 59.00 | 60.00 | 55.95 | 56.05 | 3,624,422 |
| 2023-10-17 | 61.40 | 61.55 | 59.20 | 59.20 | 1,907,885 |
| 2023-10-16 | 62.90 | 62.90 | 60.00 | 60.00 | 2,469,508 |
| 2023-10-13 | 66.50 | 67.00 | 61.85 | 61.85 | 2,641,819 |
| 2023-10-12 | 71.20 | 71.20 | 66.15 | 66.15 | 3,474,579 |
| 2023-10-11 | 70.50 | 72.40 | 70.15 | 70.35 | 694,110 |
| 2023-10-10 | 68.00 | 72.95 | 68.00 | 71.75 | 1,307,355 |
| 2023-10-09 | 70.00 | 70.50 | 68.00 | 68.05 | 999,563 |
| 2023-10-06 | 69.90 | 71.15 | 67.85 | 69.00 | 1,806,703 |
| 2023-10-05 | 69.00 | 71.70 | 68.00 | 70.75 | 1,049,050 |
| 2023-10-04 | 71.50 | 72.25 | 68.00 | 69.75 | 1,509,063 |
| 2023-10-03 | 73.15 | 75.90 | 69.65 | 71.00 | 3,252,697 |
| 2023-10-02 | 76.50 | 76.95 | 72.50 | 72.85 | 1,998,468 |
| 2023-09-29 | 78.75 | 78.85 | 76.00 | 76.05 | 1,017,869 |
| 2023-09-28 | 79.80 | 80.25 | 74.85 | 77.10 | 1,721,754 |
| 2023-09-27 | 73.20 | 81.35 | 73.20 | 81.00 | 2,355,222 |
| 2023-09-26 | 73.25 | 76.50 | 73.25 | 74.75 | 757,491 |
| 2023-09-25 | 72.15 | 75.30 | 71.95 | 74.75 | 718,318 |
| 2023-09-22 | 76.95 | 76.95 | 73.15 | 73.60 | 1,511,383 |
| 2023-09-21 | 78.30 | 78.30 | 74.55 | 75.30 | 717,895 |
| 2023-09-20 | 75.00 | 77.55 | 74.30 | 76.45 | 1,384,450 |
| 2023-09-19 | 78.30 | 79.60 | 75.65 | 76.00 | 1,105,556 |
| 2023-09-18 | 79.20 | 80.30 | 76.95 | 78.15 | 704,805 |
| 2023-09-15 | 81.90 | 81.90 | 78.00 | 79.65 | 2,317,120 |
| 2023-09-14 | 81.35 | 81.70 | 78.40 | 80.05 | 1,157,071 |
| 2023-09-13 | 78.60 | 80.00 | 76.40 | 80.00 | 729,193 |
| 2023-09-12 | 78.85 | 79.10 | 77.05 | 77.70 | 544,410 |
| 2023-09-11 | 76.15 | 78.20 | 76.15 | 77.35 | 998,198 |
| 2023-09-08 | 75.40 | 78.50 | 74.75 | 77.00 | 1,051,243 |
| 2023-09-07 | 74.25 | 75.40 | 72.15 | 75.30 | 1,112,056 |
| 2023-09-06 | 74.30 | 75.15 | 72.10 | 72.50 | 942,638 |
| 2023-09-05 | 71.60 | 74.85 | 71.60 | 74.30 | 1,363,604 |
| 2023-09-04 | 73.00 | 74.40 | 71.15 | 72.45 | 1,301,701 |
| 2023-09-01 | 72.25 | 73.50 | 72.00 | 72.65 | 1,143,107 |
| 2023-08-31 | 72.00 | 73.00 | 71.00 | 72.25 | 1,670,192 |
| 2023-08-30 | 72.40 | 73.65 | 71.95 | 73.20 | 1,747,508 |
| 2023-08-29 | 74.30 | 74.45 | 72.50 | 73.85 | 1,220,862 |
| 2023-08-28 | 73.00 | 73.00 | 73.00 | 73.00 | 0 |
| 2023-08-25 | 74.55 | 76.20 | 73.00 | 73.00 | 1,569,657 |
| 2023-08-24 | 73.15 | 76.20 | 73.15 | 74.70 | 1,323,924 |
| 2023-08-23 | 73.40 | 75.65 | 73.40 | 74.80 | 1,458,807 |
| 2023-08-22 | 73.95 | 73.95 | 71.15 | 73.00 | 1,385,621 |
| 2023-08-21 | 71.00 | 73.55 | 71.00 | 72.20 | 1,376,530 |
| 2023-08-18 | 75.00 | 75.00 | 70.10 | 72.00 | 2,757,163 |
| 2023-08-17 | 78.00 | 78.00 | 75.00 | 75.55 | 1,771,985 |
| 2023-08-16 | 80.10 | 82.10 | 78.00 | 78.00 | 1,361,938 |
| 2023-08-15 | 82.60 | 83.15 | 80.10 | 80.60 | 2,046,468 |
| 2023-08-14 | 85.65 | 85.80 | 81.05 | 82.70 | 2,164,222 |
| 2023-08-11 | 85.05 | 86.05 | 83.00 | 83.65 | 1,860,943 |
| 2023-08-10 | 84.95 | 86.50 | 82.05 | 83.55 | 4,094,314 |
| 2023-08-09 | 81.15 | 87.50 | 81.15 | 87.50 | 4,798,777 |
| 2023-08-08 | 81.55 | 82.00 | 79.90 | 82.00 | 1,280,894 |
| 2023-08-07 | 82.00 | 82.00 | 78.85 | 80.10 | 1,130,331 |
| 2023-08-04 | 80.50 | 81.75 | 80.30 | 81.65 | 1,309,117 |
| 2023-08-03 | 79.00 | 81.15 | 78.25 | 80.00 | 1,260,675 |
| 2023-08-02 | 78.05 | 80.25 | 77.65 | 80.05 | 1,408,810 |
| 2023-08-01 | 79.50 | 79.75 | 77.50 | 79.00 | 1,062,492 |
| 2023-07-31 | 79.50 | 80.50 | 78.00 | 78.60 | 2,160,711 |
| 2023-07-28 | 79.75 | 81.35 | 77.85 | 79.50 | 1,351,886 |
| 2023-07-27 | 81.00 | 82.00 | 80.00 | 81.65 | 1,611,085 |
| 2023-07-26 | 79.00 | 80.90 | 77.80 | 80.75 | 2,498,652 |
| 2023-07-25 | 75.45 | 79.00 | 75.45 | 78.35 | 1,508,654 |
| 2023-07-24 | 77.00 | 78.15 | 75.80 | 77.30 | 1,031,886 |
| 2023-07-21 | 77.00 | 77.20 | 75.70 | 77.15 | 1,065,827 |
| 2023-07-20 | 78.00 | 80.50 | 77.30 | 77.55 | 1,368,876 |
| 2023-07-19 | 76.40 | 79.65 | 76.40 | 79.40 | 1,677,599 |
| 2023-07-18 | 75.50 | 78.70 | 74.90 | 78.30 | 1,884,822 |
| 2023-07-17 | 76.55 | 78.95 | 74.90 | 75.10 | 1,248,050 |
| 2023-07-14 | 77.00 | 77.45 | 76.05 | 77.10 | 774,392 |
| 2023-07-13 | 73.95 | 77.40 | 73.70 | 76.55 | 1,238,281 |
| 2023-07-12 | 76.40 | 76.80 | 75.30 | 75.50 | 1,088,188 |
| 2023-07-11 | 72.85 | 76.05 | 72.85 | 76.05 | 1,175,836 |
| 2023-07-10 | 72.00 | 74.80 | 71.95 | 74.00 | 755,972 |
| 2023-07-07 | 77.45 | 77.45 | 72.05 | 72.80 | 1,856,856 |
| 2023-07-06 | 78.35 | 78.35 | 75.15 | 76.05 | 1,474,301 |
| 2023-07-05 | 81.05 | 81.05 | 77.85 | 78.95 | 5,775,037 |
| 2023-07-04 | 80.20 | 81.55 | 79.75 | 80.40 | 969,092 |
| 2023-07-03 | 79.65 | 81.95 | 79.15 | 81.00 | 2,654,255 |
| 2023-06-30 | 75.50 | 79.75 | 75.50 | 79.00 | 4,907,918 |
| 2023-06-29 | 73.45 | 75.85 | 71.70 | 73.55 | 1,341,596 |
| 2023-06-28 | 69.55 | 73.55 | 69.50 | 73.15 | 1,601,611 |
| 2023-06-27 | 71.35 | 71.95 | 69.00 | 70.00 | 2,647,480 |
| 2023-06-26 | 69.95 | 72.95 | 69.95 | 72.55 | 1,023,819 |
| 2023-06-23 | 75.80 | 75.80 | 71.30 | 71.30 | 1,361,490 |
| 2023-06-22 | 75.40 | 75.40 | 71.35 | 74.00 | 1,590,655 |
| 2023-06-21 | 74.15 | 76.10 | 73.50 | 74.25 | 1,397,598 |
| 2023-06-20 | 75.20 | 76.60 | 74.15 | 74.20 | 894,275 |
| 2023-06-19 | 75.55 | 77.50 | 74.55 | 76.15 | 999,032 |
| 2023-06-16 | 73.55 | 76.15 | 73.55 | 75.05 | 2,403,965 |
| 2023-06-15 | 76.30 | 76.30 | 74.85 | 75.25 | 1,431,292 |
| 2023-06-14 | 75.70 | 76.30 | 73.60 | 75.00 | 1,621,144 |
| 2023-06-13 | 73.95 | 75.75 | 72.80 | 74.55 | 1,368,718 |
| 2023-06-12 | 74.00 | 74.60 | 72.60 | 73.55 | 1,118,545 |
| 2023-06-09 | 74.35 | 74.35 | 71.15 | 74.00 | 1,148,368 |
| 2023-06-08 | 73.00 | 73.60 | 70.95 | 73.10 | 2,535,442 |
| 2023-06-07 | 68.50 | 71.90 | 68.50 | 71.35 | 1,775,270 |
| 2023-06-06 | 70.00 | 70.60 | 69.35 | 69.75 | 1,350,421 |
| 2023-06-05 | 71.90 | 72.70 | 70.10 | 70.15 | 988,155 |
| 2023-06-02 | 69.10 | 72.25 | 69.10 | 71.50 | 1,037,294 |
| 2023-06-01 | 71.40 | 71.40 | 68.75 | 70.75 | 1,550,741 |
| 2023-05-31 | 70.50 | 70.70 | 68.60 | 70.70 | 2,189,119 |
| 2023-05-30 | 71.00 | 72.85 | 70.10 | 70.50 | 1,018,360 |
| 2023-05-29 | 71.70 | 71.70 | 71.70 | 71.70 | 0 |
| 2023-05-26 | 72.80 | 73.50 | 70.55 | 71.70 | 1,760,435 |
| 2023-05-25 | 68.75 | 72.25 | 68.75 | 71.35 | 1,207,075 |
| 2023-05-24 | 74.15 | 74.15 | 69.55 | 70.15 | 1,583,819 |
| 2023-05-23 | 71.55 | 74.00 | 70.60 | 72.45 | 1,181,511 |
| 2023-05-22 | 73.40 | 73.40 | 71.00 | 71.20 | 756,214 |
| 2023-05-19 | 76.00 | 76.15 | 72.40 | 72.40 | 1,757,880 |
| 2023-05-18 | 72.10 | 76.00 | 71.00 | 75.40 | 6,186,829 |
| 2023-05-17 | 66.00 | 68.75 | 65.90 | 66.25 | 1,156,902 |
| 2023-05-16 | 69.90 | 69.90 | 66.50 | 67.20 | 1,664,940 |
| 2023-05-15 | 71.65 | 71.70 | 67.75 | 69.20 | 2,924,426 |
| 2023-05-12 | 69.95 | 71.70 | 68.90 | 70.05 | 2,837,698 |
| 2023-05-11 | 65.80 | 69.40 | 65.20 | 68.30 | 3,869,306 |
| 2023-05-10 | 69.35 | 69.35 | 64.65 | 65.15 | 3,717,453 |
| 2023-05-09 | 69.35 | 71.35 | 67.00 | 68.00 | 3,586,749 |
| 2023-05-08 | 70.90 | 70.90 | 70.90 | 70.90 | 0 |
| 2023-05-05 | 68.00 | 71.95 | 68.00 | 70.90 | 1,775,154 |
| 2023-05-04 | 74.25 | 75.00 | 68.15 | 68.45 | 5,434,054 |
| 2023-05-03 | 74.00 | 75.45 | 73.25 | 74.80 | 7,698,051 |
| 2023-05-02 | 71.20 | 76.80 | 71.10 | 73.05 | 8,539,785 |
| 2023-05-01 | 71.45 | 71.45 | 71.45 | 71.45 | 0 |
| 2023-04-28 | 65.20 | 71.45 | 64.15 | 71.45 | 7,684,714 |
| 2023-04-27 | 62.30 | 66.30 | 58.85 | 65.35 | 5,536,197 |
| 2023-04-26 | 66.30 | 68.75 | 62.85 | 63.85 | 5,721,241 |
| 2023-04-25 | 67.60 | 70.10 | 66.95 | 67.40 | 2,433,464 |
| 2023-04-24 | 68.50 | 69.60 | 66.20 | 68.45 | 2,210,167 |
| 2023-04-21 | 66.05 | 68.15 | 64.10 | 66.90 | 3,160,774 |
| 2023-04-20 | 64.00 | 66.60 | 63.70 | 64.50 | 2,115,614 |
| 2023-04-19 | 65.00 | 65.20 | 63.00 | 64.95 | 2,741,154 |
| 2023-04-18 | 66.00 | 66.00 | 63.25 | 63.85 | 2,681,840 |
| 2023-04-17 | 62.10 | 65.60 | 60.60 | 65.20 | 5,474,552 |
| 2023-04-14 | 62.30 | 62.80 | 59.45 | 62.65 | 4,210,348 |
| 2023-04-13 | 64.55 | 64.55 | 60.70 | 60.85 | 2,948,199 |
| 2023-04-12 | 57.10 | 64.25 | 53.70 | 63.05 | 12,901,626 |
| 2023-04-11 | 74.50 | 74.50 | 71.85 | 72.65 | 2,841,653 |
| 2023-04-10 | 74.80 | 74.80 | 74.80 | 74.80 | 0 |
| 2023-04-07 | 74.80 | 74.80 | 74.80 | 74.80 | 0 |
| 2023-04-06 | 73.20 | 76.35 | 73.20 | 74.80 | 2,652,733 |
| 2023-04-05 | 73.00 | 75.85 | 71.75 | 75.00 | 3,563,050 |
| 2023-04-04 | 76.15 | 76.20 | 72.60 | 72.60 | 5,874,670 |
| 2023-04-03 | 80.15 | 82.00 | 75.60 | 79.05 | 6,974,960 |
| 2023-03-31 | 83.35 | 84.05 | 75.10 | 78.75 | 9,888,142 |
| 2023-03-30 | 65.00 | 85.00 | 65.00 | 83.35 | 22,716,788 |
| 2023-03-29 | 46.00 | 50.75 | 45.88 | 49.06 | 6,830,729 |
| 2023-03-28 | 49.44 | 50.40 | 46.00 | 46.02 | 5,061,837 |
| 2023-03-27 | 50.60 | 51.90 | 48.60 | 49.20 | 3,434,553 |
| 2023-03-24 | 54.50 | 54.50 | 50.00 | 50.60 | 5,280,899 |
| 2023-03-23 | 57.00 | 57.90 | 54.00 | 54.00 | 2,416,235 |
| 2023-03-22 | 58.35 | 59.15 | 56.35 | 57.90 | 2,936,440 |
| 2023-03-21 | 60.15 | 61.00 | 58.25 | 58.80 | 2,106,927 |
| 2023-03-20 | 60.55 | 60.65 | 55.50 | 59.60 | 4,936,613 |
| 2023-03-17 | 62.60 | 64.30 | 60.00 | 60.65 | 3,938,228 |
| 2023-03-16 | 65.00 | 65.60 | 60.15 | 61.15 | 3,902,648 |
| 2023-03-15 | 69.95 | 69.95 | 63.75 | 63.75 | 3,027,620 |
| 2023-03-14 | 66.85 | 69.25 | 66.30 | 68.55 | 3,070,591 |
| 2023-03-13 | 70.25 | 73.40 | 66.70 | 68.30 | 4,531,952 |
| 2023-03-10 | 71.15 | 72.80 | 69.60 | 71.95 | 3,460,543 |
| 2023-03-09 | 75.05 | 75.05 | 71.35 | 72.40 | 5,889,037 |
| 2023-03-08 | 79.65 | 79.65 | 75.05 | 75.30 | 1,899,637 |
| 2023-03-07 | 80.00 | 81.40 | 77.75 | 78.25 | 786,412 |
| 2023-03-06 | 79.90 | 80.75 | 79.15 | 79.90 | 1,207,762 |
| 2023-03-03 | 79.70 | 80.60 | 79.10 | 80.10 | 1,003,988 |
| 2023-03-02 | 79.50 | 80.00 | 78.70 | 79.15 | 556,084 |
| 2023-03-01 | 79.30 | 80.10 | 78.70 | 79.25 | 1,277,808 |
| 2023-02-28 | 81.00 | 81.00 | 78.65 | 79.10 | 1,180,612 |
| 2023-02-27 | 77.00 | 79.75 | 77.00 | 79.10 | 1,228,940 |
| 2023-02-24 | 75.60 | 79.00 | 75.60 | 77.55 | 1,776,792 |
| 2023-02-23 | 76.00 | 79.50 | 76.00 | 77.10 | 2,981,909 |
| 2023-02-22 | 81.05 | 81.05 | 75.40 | 76.90 | 4,942,937 |
| 2023-02-21 | 84.85 | 84.85 | 81.20 | 81.50 | 1,629,727 |
| 2023-02-20 | 81.00 | 83.95 | 81.00 | 83.25 | 925,270 |
| 2023-02-17 | 86.00 | 86.00 | 81.90 | 83.00 | 1,656,287 |
| 2023-02-16 | 86.25 | 87.35 | 84.75 | 86.00 | 1,483,341 |
| 2023-02-15 | 83.95 | 85.50 | 82.95 | 85.45 | 3,755,345 |
| 2023-02-14 | 83.90 | 84.80 | 82.85 | 83.60 | 986,667 |
| 2023-02-13 | 84.10 | 84.90 | 82.45 | 83.20 | 1,059,580 |
| 2023-02-10 | 82.15 | 85.05 | 81.50 | 85.05 | 1,795,100 |
| 2023-02-09 | 86.00 | 86.00 | 83.60 | 84.10 | 995,877 |
| 2023-02-08 | 83.00 | 85.10 | 82.90 | 84.00 | 1,853,626 |
| 2023-02-07 | 84.00 | 84.00 | 81.00 | 81.95 | 1,496,521 |
| 2023-02-06 | 83.65 | 83.65 | 81.35 | 82.75 | 1,720,761 |
| 2023-02-03 | 84.20 | 84.95 | 83.20 | 84.60 | 1,122,923 |
| 2023-02-02 | 82.05 | 85.85 | 82.05 | 84.80 | 2,387,506 |
| 2023-02-01 | 83.20 | 84.60 | 82.80 | 83.60 | 1,908,115 |
| 2023-01-31 | 83.80 | 83.80 | 81.60 | 83.20 | 2,693,294 |
| 2023-01-30 | 81.80 | 84.30 | 80.65 | 83.45 | 2,706,448 |
| 2023-01-27 | 79.50 | 83.75 | 79.50 | 81.85 | 3,084,624 |
| 2023-01-26 | 80.35 | 80.35 | 78.20 | 79.50 | 1,718,716 |
| 2023-01-25 | 82.10 | 82.10 | 78.00 | 79.50 | 1,879,999 |
| 2023-01-24 | 82.35 | 82.35 | 79.80 | 80.10 | 1,558,395 |
| 2023-01-23 | 78.00 | 82.05 | 78.00 | 82.05 | 2,075,728 |
| 2023-01-20 | 78.90 | 81.30 | 78.15 | 79.80 | 3,059,290 |
| 2023-01-19 | 84.20 | 84.20 | 78.85 | 79.50 | 2,865,794 |
| 2023-01-18 | 86.70 | 87.00 | 80.65 | 82.70 | 5,583,819 |
| 2023-01-17 | 88.90 | 90.05 | 86.95 | 86.95 | 3,213,715 |
| 2023-01-16 | 85.00 | 91.00 | 85.00 | 89.40 | 5,831,396 |
| 2023-01-13 | 76.00 | 85.50 | 76.00 | 84.00 | 7,056,728 |
| 2023-01-12 | 78.65 | 78.65 | 76.10 | 76.65 | 2,590,896 |
| 2023-01-11 | 78.80 | 78.80 | 76.10 | 76.95 | 2,122,683 |
| 2023-01-10 | 76.50 | 78.30 | 76.15 | 77.10 | 2,346,572 |
| 2023-01-09 | 76.75 | 78.70 | 76.55 | 77.85 | 3,126,332 |
| 2023-01-06 | 75.00 | 75.75 | 73.00 | 75.50 | 2,505,843 |
| 2023-01-05 | 73.30 | 74.45 | 71.90 | 73.20 | 2,857,624 |
| 2023-01-04 | 72.00 | 72.90 | 71.15 | 71.90 | 2,404,857 |
| 2023-01-03 | 70.60 | 73.90 | 70.60 | 71.55 | 6,290,659 |
| 2023-01-02 | 70.25 | 70.25 | 70.25 | 70.25 | 0 |
| 2022-12-30 | 73.40 | 73.40 | 70.25 | 70.25 | 1,691,849 |
| 2022-12-29 | 70.35 | 73.95 | 70.00 | 72.40 | 7,284,059 |
| 2022-12-28 | 72.60 | 73.25 | 70.55 | 71.50 | 2,978,306 |
| 2022-12-27 | 72.00 | 72.00 | 72.00 | 72.00 | 0 |
| 2022-12-26 | 72.00 | 72.00 | 72.00 | 72.00 | 0 |
| 2022-12-23 | 73.10 | 73.20 | 71.25 | 72.00 | 1,591,261 |
| 2022-12-22 | 70.20 | 74.45 | 70.20 | 72.95 | 3,495,298 |
| 2022-12-21 | 69.05 | 73.20 | 68.25 | 71.70 | 6,777,283 |
| 2022-12-20 | 69.45 | 71.50 | 62.70 | 70.00 | 24,206,278 |
| 2022-12-19 | 73.50 | 75.25 | 70.30 | 72.35 | 6,082,947 |
| 2022-12-16 | 75.90 | 77.15 | 72.50 | 73.45 | 18,217,195 |
| 2022-12-15 | 79.90 | 79.90 | 75.45 | 77.50 | 2,864,183 |
| 2022-12-14 | 83.05 | 83.20 | 78.65 | 78.65 | 2,814,692 |
| 2022-12-13 | 78.70 | 84.00 | 78.70 | 82.75 | 2,617,607 |
| 2022-12-12 | 80.00 | 81.90 | 78.00 | 80.20 | 2,831,428 |
| 2022-12-09 | 80.75 | 81.60 | 79.25 | 79.55 | 2,183,489 |
| 2022-12-08 | 78.60 | 82.85 | 77.70 | 81.10 | 2,721,923 |
| 2022-12-07 | 82.05 | 82.40 | 79.40 | 79.40 | 2,805,931 |
| 2022-12-06 | 82.45 | 83.95 | 81.10 | 82.35 | 4,267,165 |
| 2022-12-05 | 86.35 | 89.00 | 84.05 | 84.05 | 4,236,768 |
| 2022-12-02 | 81.10 | 87.80 | 81.05 | 87.60 | 14,070,561 |
| 2022-12-01 | 83.25 | 85.40 | 78.70 | 81.10 | 9,525,474 |
| 2022-11-30 | 84.75 | 90.30 | 83.00 | 83.90 | 10,000,351 |
| 2022-11-29 | 95.00 | 95.00 | 83.15 | 84.05 | 23,267,634 |
| 2022-11-28 | 94.30 | 97.85 | 93.10 | 93.45 | 13,890,951 |
| 2022-11-25 | 97.00 | 100.10 | 93.80 | 94.25 | 16,807,767 |
| 2022-11-24 | 104.50 | 104.90 | 97.70 | 97.70 | 9,032,916 |
| 2022-11-23 | 104.80 | 110.70 | 98.50 | 102.70 | 12,445,617 |
| 2022-11-22 | 117.60 | 117.90 | 104.10 | 106.00 | 13,105,822 |
| 2022-11-21 | 118.30 | 122.00 | 117.40 | 118.70 | 1,102,158 |
| 2022-11-18 | 117.90 | 122.10 | 116.00 | 119.50 | 2,215,861 |
| 2022-11-17 | 124.30 | 124.50 | 119.40 | 120.00 | 2,407,171 |
| 2022-11-16 | 127.60 | 127.60 | 122.20 | 124.30 | 1,533,330 |
| 2022-11-15 | 120.00 | 126.00 | 120.00 | 125.50 | 3,124,914 |
| 2022-11-14 | 119.20 | 122.90 | 115.90 | 121.70 | 2,291,741 |
| 2022-11-11 | 115.50 | 120.50 | 114.80 | 119.10 | 2,614,418 |
| 2022-11-10 | 112.10 | 117.60 | 110.60 | 113.70 | 2,502,448 |
| 2022-11-09 | 123.00 | 123.00 | 111.70 | 114.50 | 3,650,423 |
| 2022-11-08 | 120.00 | 122.70 | 120.00 | 121.50 | 1,273,333 |
| 2022-11-07 | 119.50 | 122.90 | 118.00 | 122.90 | 2,002,329 |
| 2022-11-04 | 117.00 | 121.20 | 114.40 | 119.90 | 1,560,390 |
| 2022-11-03 | 112.30 | 116.50 | 111.50 | 115.70 | 1,358,406 |
| 2022-11-02 | 114.40 | 114.40 | 109.70 | 114.00 | 1,429,891 |
| 2022-11-01 | 108.00 | 114.10 | 108.00 | 112.10 | 2,249,821 |
| 2022-10-31 | 114.50 | 115.10 | 107.00 | 107.70 | 2,139,911 |
| 2022-10-28 | 111.40 | 116.80 | 110.50 | 114.90 | 3,172,747 |
| 2022-10-27 | 110.00 | 114.90 | 108.50 | 113.90 | 2,419,836 |
| 2022-10-26 | 104.30 | 109.30 | 104.30 | 108.90 | 1,635,634 |
| 2022-10-25 | 102.60 | 105.80 | 99.45 | 103.90 | 1,566,633 |
| 2022-10-24 | 101.00 | 104.40 | 100.20 | 100.20 | 781,855 |
| 2022-10-21 | 105.40 | 105.40 | 101.00 | 102.60 | 2,890,061 |
| 2022-10-20 | 99.10 | 105.50 | 99.10 | 104.30 | 2,666,258 |
| 2022-10-19 | 98.45 | 100.80 | 98.15 | 100.80 | 5,098,542 |
| 2022-10-18 | 103.30 | 104.10 | 99.90 | 100.00 | 1,119,415 |
| 2022-10-17 | 101.50 | 104.30 | 99.15 | 102.30 | 1,575,549 |
| 2022-10-14 | 98.35 | 104.40 | 98.10 | 99.55 | 3,920,626 |
| 2022-10-13 | 95.15 | 96.50 | 92.30 | 95.30 | 6,418,808 |
| 2022-10-12 | 99.45 | 99.45 | 92.45 | 93.20 | 3,014,609 |
| 2022-10-11 | 101.60 | 102.10 | 97.15 | 98.20 | 2,137,926 |
| 2022-10-10 | 103.20 | 104.30 | 102.50 | 102.50 | 892,224 |
| 2022-10-07 | 104.90 | 106.80 | 103.10 | 104.90 | 1,051,948 |
| 2022-10-06 | 107.00 | 107.90 | 105.00 | 106.00 | 788,662 |
| 2022-10-05 | 110.00 | 110.00 | 103.90 | 106.30 | 1,466,608 |
| 2022-10-04 | 104.90 | 108.70 | 103.00 | 108.00 | 2,118,627 |
| 2022-10-03 | 100.80 | 104.70 | 100.10 | 102.80 | 1,364,804 |
| 2022-09-30 | 103.40 | 105.40 | 100.90 | 101.00 | 1,806,367 |
| 2022-09-29 | 102.60 | 103.80 | 99.90 | 101.00 | 2,030,829 |
| 2022-09-28 | 101.60 | 105.00 | 99.35 | 104.30 | 2,596,361 |
| 2022-09-27 | 104.00 | 107.40 | 102.70 | 102.80 | 1,626,227 |
| 2022-09-26 | 105.30 | 106.70 | 104.10 | 105.40 | 1,292,535 |
| 2022-09-23 | 115.60 | 115.60 | 105.10 | 107.10 | 2,526,925 |
| 2022-09-22 | 115.00 | 115.00 | 111.30 | 113.30 | 962,712 |
| 2022-09-21 | 111.40 | 115.10 | 111.40 | 113.20 | 1,063,071 |
| 2022-09-20 | 115.00 | 116.50 | 112.70 | 113.30 | 1,770,786 |
| 2022-09-19 | 116.60 | 116.60 | 116.60 | 116.60 | 0 |
| 2022-09-16 | 119.30 | 119.30 | 115.80 | 116.60 | 1,811,921 |
| 2022-09-15 | 117.30 | 120.90 | 116.60 | 117.60 | 1,463,685 |
| 2022-09-14 | 121.20 | 123.60 | 116.80 | 119.40 | 1,555,169 |
| 2022-09-13 | 121.20 | 126.00 | 121.20 | 123.80 | 1,454,134 |
| 2022-09-12 | 120.00 | 123.60 | 118.00 | 123.40 | 1,717,058 |
| 2022-09-09 | 115.00 | 119.60 | 113.90 | 118.90 | 1,719,998 |
| 2022-09-08 | 110.00 | 114.90 | 109.70 | 112.30 | 2,864,519 |
| 2022-09-07 | 114.40 | 114.40 | 110.10 | 111.10 | 1,461,417 |
| 2022-09-06 | 117.30 | 117.30 | 111.00 | 112.00 | 1,866,453 |
| 2022-09-05 | 116.20 | 117.70 | 114.90 | 115.60 | 1,278,356 |
| 2022-09-02 | 115.00 | 116.60 | 112.70 | 116.00 | 1,329,548 |
| 2022-09-01 | 119.00 | 119.00 | 112.50 | 113.20 | 1,516,456 |
| 2022-08-31 | 118.10 | 120.20 | 116.40 | 119.30 | 1,475,046 |
| 2022-08-30 | 118.30 | 123.90 | 118.00 | 118.00 | 1,236,884 |
| 2022-08-29 | 118.30 | 118.30 | 118.30 | 118.30 | 0 |
| 2022-08-26 | 120.10 | 120.20 | 117.70 | 118.30 | 968,978 |
| 2022-08-25 | 116.70 | 121.20 | 116.70 | 119.30 | 1,166,685 |
| 2022-08-24 | 119.80 | 123.00 | 118.10 | 119.30 | 2,196,369 |
| 2022-08-23 | 116.50 | 123.30 | 116.50 | 123.00 | 1,088,615 |
| 2022-08-22 | 125.30 | 125.30 | 118.20 | 119.00 | 843,042 |
| 2022-08-19 | 122.70 | 125.40 | 122.50 | 123.70 | 1,284,003 |
| 2022-08-18 | 121.00 | 126.00 | 118.20 | 123.20 | 1,896,286 |
| 2022-08-17 | 118.90 | 120.20 | 117.40 | 118.80 | 1,071,553 |
| 2022-08-16 | 116.90 | 119.50 | 116.50 | 118.10 | 1,586,556 |
| 2022-08-15 | 117.70 | 121.00 | 115.00 | 116.30 | 2,229,194 |
| 2022-08-12 | 112.70 | 119.70 | 112.70 | 118.30 | 1,797,292 |
| 2022-08-11 | 114.50 | 117.30 | 109.00 | 115.40 | 3,032,285 |
| 2022-08-10 | 115.30 | 116.60 | 112.80 | 115.30 | 1,745,935 |
| 2022-08-09 | 114.80 | 118.70 | 114.80 | 116.90 | 1,388,857 |
| 2022-08-08 | 116.30 | 118.00 | 114.20 | 116.80 | 1,354,624 |
| 2022-08-05 | 112.90 | 116.10 | 109.70 | 116.10 | 2,316,295 |
| 2022-08-04 | 115.40 | 118.40 | 112.60 | 112.80 | 2,109,708 |
| 2022-08-03 | 115.30 | 116.90 | 112.20 | 113.60 | 1,401,619 |
| 2022-08-02 | 110.80 | 113.60 | 109.30 | 113.10 | 1,158,037 |
| 2022-08-01 | 114.10 | 116.50 | 110.10 | 111.30 | 1,269,741 |
| 2022-07-29 | 110.20 | 116.10 | 110.20 | 115.20 | 2,187,413 |
| 2022-07-28 | 109.60 | 113.10 | 108.00 | 110.20 | 1,454,624 |
| 2022-07-27 | 109.60 | 110.70 | 106.90 | 109.60 | 1,422,541 |
| 2022-07-26 | 110.10 | 110.80 | 106.80 | 106.80 | 713,979 |
| 2022-07-25 | 106.40 | 108.80 | 105.10 | 108.50 | 957,718 |
| 2022-07-22 | 104.70 | 108.40 | 104.70 | 107.30 | 1,214,917 |
| 2022-07-21 | 110.70 | 111.30 | 105.10 | 106.40 | 1,914,547 |
| 2022-07-20 | 108.50 | 112.10 | 107.00 | 110.60 | 1,926,536 |
| 2022-07-19 | 107.00 | 109.70 | 106.00 | 108.60 | 1,284,400 |
| 2022-07-18 | 104.60 | 108.70 | 104.20 | 108.00 | 2,007,856 |
| 2022-07-15 | 98.25 | 103.40 | 98.25 | 103.10 | 2,259,127 |
| 2022-07-14 | 103.70 | 104.80 | 99.45 | 100.70 | 2,736,603 |
| 2022-07-13 | 102.70 | 104.70 | 101.50 | 102.80 | 2,420,877 |
| 2022-07-12 | 107.40 | 110.00 | 103.10 | 104.20 | 2,049,661 |
| 2022-07-11 | 110.80 | 112.20 | 107.30 | 108.60 | 2,091,056 |
| 2022-07-08 | 110.10 | 114.00 | 109.50 | 112.40 | 1,615,728 |
| 2022-07-07 | 106.30 | 110.80 | 104.10 | 109.50 | 1,822,712 |
| 2022-07-06 | 108.00 | 108.00 | 103.50 | 103.80 | 2,470,028 |
| 2022-07-05 | 111.00 | 111.80 | 105.50 | 105.60 | 2,870,290 |
| 2022-07-04 | 107.70 | 113.40 | 107.70 | 110.10 | 1,840,002 |
| 2022-07-01 | 112.50 | 113.60 | 107.50 | 109.10 | 2,694,514 |
| 2022-06-30 | 116.40 | 117.60 | 110.10 | 112.10 | 3,096,242 |
| 2022-06-29 | 121.00 | 123.00 | 117.90 | 118.80 | 1,949,963 |
| 2022-06-28 | 121.50 | 126.50 | 120.30 | 122.20 | 1,859,770 |
| 2022-06-27 | 121.80 | 122.80 | 119.00 | 119.00 | 1,709,950 |
| 2022-06-24 | 119.40 | 120.00 | 118.00 | 119.10 | 1,424,876 |
| 2022-06-23 | 123.30 | 127.10 | 119.40 | 119.80 | 2,063,947 |
| 2022-06-22 | 129.60 | 130.00 | 125.70 | 126.40 | 2,335,233 |
| 2022-06-21 | 128.00 | 134.20 | 128.00 | 132.00 | 1,552,867 |
| 2022-06-20 | 128.90 | 131.60 | 124.60 | 131.10 | 1,781,335 |
| 2022-06-17 | 127.90 | 134.70 | 126.00 | 126.00 | 4,567,197 |
| 2022-06-16 | 130.90 | 132.70 | 127.90 | 127.90 | 4,237,539 |
| 2022-06-15 | 137.40 | 137.50 | 130.80 | 132.40 | 3,990,471 |
| 2022-06-14 | 133.00 | 136.60 | 130.30 | 135.40 | 3,090,892 |
| 2022-06-13 | 134.40 | 135.90 | 131.10 | 135.50 | 2,692,390 |
| 2022-06-10 | 137.60 | 139.80 | 136.50 | 137.30 | 1,850,316 |
| 2022-06-09 | 148.40 | 148.40 | 140.30 | 140.40 | 1,371,932 |
| 2022-06-08 | 145.70 | 147.10 | 143.60 | 144.70 | 2,164,414 |
| 2022-06-07 | 141.10 | 147.90 | 141.10 | 146.60 | 3,452,407 |
| 2022-06-06 | 139.00 | 147.80 | 138.60 | 144.40 | 2,043,069 |
| 2022-06-03 | 141.90 | 141.90 | 141.90 | 141.90 | 0 |
| 2022-06-02 | 141.90 | 141.90 | 141.90 | 141.90 | 0 |
| 2022-06-01 | 145.20 | 145.20 | 140.30 | 141.90 | 2,111,676 |
| 2022-05-31 | 143.80 | 146.50 | 141.50 | 142.30 | 2,214,987 |
| 2022-05-30 | 147.90 | 148.10 | 144.20 | 144.90 | 1,652,520 |
| 2022-05-27 | 150.00 | 150.40 | 145.50 | 147.80 | 2,284,360 |
| 2022-05-26 | 152.20 | 152.90 | 142.90 | 150.40 | 7,381,563 |
| 2022-05-25 | 160.90 | 161.20 | 144.50 | 154.50 | 10,642,232 |
| 2022-05-24 | 156.50 | 157.90 | 153.70 | 157.70 | 1,612,412 |
| 2022-05-23 | 159.50 | 160.10 | 156.60 | 157.40 | 3,075,050 |
| 2022-05-20 | 158.40 | 160.50 | 155.20 | 156.50 | 2,779,704 |
| 2022-05-19 | 157.00 | 159.20 | 153.90 | 157.90 | 3,616,855 |
| 2022-05-18 | 152.20 | 160.40 | 152.20 | 157.00 | 3,541,515 |
| 2022-05-17 | 159.90 | 159.90 | 153.80 | 153.90 | 4,716,152 |
| 2022-05-16 | 153.00 | 160.50 | 150.40 | 156.80 | 2,648,153 |
| 2022-05-13 | 148.00 | 153.80 | 145.00 | 153.80 | 3,512,161 |
| 2022-05-12 | 149.90 | 150.50 | 141.80 | 147.20 | 3,566,330 |
| 2022-05-11 | 142.00 | 153.50 | 141.10 | 152.40 | 18,680,655 |
| 2022-05-10 | 142.90 | 148.00 | 139.60 | 143.20 | 3,861,804 |
| 2022-05-09 | 150.00 | 150.30 | 141.00 | 141.00 | 3,974,962 |
| 2022-05-06 | 146.90 | 150.70 | 137.40 | 148.90 | 3,732,141 |
| 2022-05-05 | 145.50 | 148.90 | 143.70 | 143.80 | 3,060,059 |
| 2022-05-04 | 142.90 | 148.20 | 140.60 | 144.40 | 4,255,497 |
| 2022-05-03 | 137.00 | 143.70 | 136.10 | 142.60 | 4,775,000 |
| 2022-05-02 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2022-04-29 | 132.50 | 135.40 | 132.50 | 135.00 | 1,999,333 |
| 2022-04-28 | 130.00 | 135.10 | 129.90 | 132.90 | 3,147,648 |
| 2022-04-27 | 130.00 | 132.90 | 126.10 | 131.00 | 2,758,706 |
| 2022-04-26 | 123.40 | 134.40 | 123.40 | 131.20 | 2,761,110 |
| 2022-04-25 | 130.90 | 130.90 | 123.30 | 126.00 | 3,289,459 |
| 2022-04-22 | 132.10 | 134.00 | 129.60 | 131.20 | 3,380,838 |
| 2022-04-21 | 133.70 | 137.10 | 131.20 | 133.70 | 3,668,416 |
| 2022-04-20 | 127.00 | 136.20 | 126.70 | 133.90 | 5,257,523 |
| 2022-04-19 | 122.40 | 130.20 | 121.10 | 128.50 | 5,300,161 |
| 2022-04-18 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2022-04-15 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2022-04-14 | 121.00 | 126.50 | 119.40 | 122.00 | 3,897,774 |
| 2022-04-13 | 118.00 | 121.00 | 117.30 | 119.70 | 2,428,934 |
| 2022-04-12 | 111.80 | 118.80 | 111.80 | 117.50 | 4,589,860 |
| 2022-04-11 | 111.90 | 118.50 | 111.90 | 113.00 | 3,949,348 |
| 2022-04-08 | 109.50 | 113.60 | 108.40 | 113.60 | 3,575,696 |
| 2022-04-07 | 103.40 | 107.40 | 103.10 | 106.20 | 2,204,277 |
| 2022-04-06 | 102.70 | 106.10 | 102.70 | 105.40 | 6,197,232 |
| 2022-04-05 | 103.00 | 105.10 | 102.60 | 104.00 | 3,648,011 |
| 2022-04-04 | 106.50 | 106.80 | 103.40 | 103.50 | 3,858,196 |
| 2022-04-01 | 104.00 | 110.10 | 103.60 | 106.00 | 5,683,502 |
| 2022-03-31 | 104.00 | 105.80 | 102.90 | 104.20 | 3,151,115 |
| 2022-03-30 | 107.20 | 107.20 | 102.60 | 103.40 | 3,946,984 |
| 2022-03-29 | 105.30 | 108.00 | 102.90 | 105.60 | 3,850,781 |
| 2022-03-28 | 106.40 | 109.10 | 103.90 | 104.60 | 3,398,168 |
| 2022-03-25 | 107.90 | 107.90 | 103.10 | 106.70 | 4,975,353 |
| 2022-03-24 | 113.90 | 113.90 | 105.00 | 105.50 | 5,047,662 |
| 2022-03-23 | 115.00 | 120.00 | 104.10 | 111.60 | 11,818,499 |
| 2022-03-22 | 117.00 | 119.00 | 114.80 | 118.30 | 2,358,895 |
| 2022-03-21 | 119.60 | 120.10 | 115.30 | 117.10 | 1,899,188 |
| 2022-03-18 | 118.50 | 120.40 | 116.60 | 118.00 | 10,603,597 |
| 2022-03-17 | 118.00 | 121.30 | 115.60 | 120.70 | 4,041,190 |
| 2022-03-16 | 106.70 | 127.30 | 104.20 | 117.00 | 12,739,756 |
| 2022-03-15 | 110.10 | 110.10 | 102.30 | 103.50 | 1,626,002 |
| 2022-03-14 | 110.90 | 112.50 | 107.30 | 107.90 | 2,088,072 |
| 2022-03-11 | 115.80 | 117.20 | 110.90 | 110.90 | 2,132,897 |
| 2022-03-10 | 110.10 | 115.60 | 110.10 | 113.00 | 1,838,213 |
| 2022-03-09 | 116.50 | 116.50 | 110.80 | 112.50 | 2,678,200 |
| 2022-03-08 | 102.70 | 115.40 | 102.70 | 113.30 | 3,896,942 |
| 2022-03-07 | 99.60 | 104.80 | 95.45 | 103.90 | 4,600,285 |
| 2022-03-04 | 102.90 | 103.00 | 98.00 | 99.75 | 4,057,016 |
| 2022-03-03 | 104.70 | 108.10 | 101.40 | 102.00 | 2,990,614 |
| 2022-03-02 | 102.40 | 107.30 | 100.30 | 103.90 | 3,150,992 |
| 2022-03-01 | 106.80 | 107.80 | 101.10 | 101.10 | 2,240,710 |
| 2022-02-28 | 105.00 | 107.40 | 104.90 | 106.70 | 2,154,707 |
| 2022-02-25 | 103.00 | 108.90 | 103.00 | 107.20 | 1,981,909 |
| 2022-02-24 | 106.00 | 106.10 | 100.80 | 104.00 | 5,319,398 |
| 2022-02-23 | 108.00 | 110.60 | 106.40 | 107.50 | 2,680,283 |
| 2022-02-22 | 110.40 | 114.50 | 107.60 | 109.30 | 3,611,034 |
| 2022-02-21 | 113.00 | 114.70 | 110.60 | 110.90 | 2,047,450 |
| 2022-02-18 | 116.00 | 116.00 | 113.20 | 113.50 | 2,074,258 |
| 2022-02-17 | 116.40 | 116.40 | 113.50 | 113.60 | 2,028,587 |
| 2022-02-16 | 115.50 | 117.10 | 113.20 | 116.40 | 4,202,194 |
| 2022-02-15 | 115.00 | 115.70 | 112.40 | 113.50 | 10,604,811 |
| 2022-02-14 | 117.90 | 117.90 | 114.50 | 115.00 | 3,703,545 |
| 2022-02-11 | 117.00 | 119.20 | 115.80 | 117.30 | 7,217,502 |
| 2022-02-10 | 115.50 | 117.80 | 115.00 | 116.30 | 5,370,327 |
| 2022-02-09 | 116.50 | 117.60 | 115.80 | 116.90 | 5,092,962 |
| 2022-02-08 | 117.50 | 117.50 | 115.40 | 116.00 | 2,611,682 |
| 2022-02-07 | 117.00 | 119.00 | 115.50 | 116.00 | 3,831,793 |
| 2022-02-04 | 116.00 | 117.90 | 115.40 | 117.60 | 6,449,991 |
| 2022-02-03 | 115.00 | 119.90 | 115.00 | 115.50 | 4,391,975 |
| 2022-02-02 | 122.40 | 122.40 | 115.80 | 116.40 | 7,207,515 |
| 2022-02-01 | 121.20 | 121.20 | 117.40 | 120.30 | 8,713,865 |
| 2022-01-31 | 125.40 | 127.60 | 117.70 | 118.80 | 8,858,138 |
| 2022-01-28 | 130.00 | 130.20 | 125.00 | 128.20 | 4,213,814 |
| 2022-01-27 | 131.70 | 134.20 | 130.10 | 131.00 | 2,172,023 |
| 2022-01-26 | 130.70 | 137.80 | 130.70 | 134.60 | 3,939,472 |
| 2022-01-25 | 124.50 | 129.00 | 124.30 | 128.90 | 8,391,911 |
| 2022-01-24 | 132.10 | 135.80 | 120.50 | 123.20 | 7,157,511 |
| 2022-01-21 | 137.00 | 139.50 | 134.40 | 135.90 | 3,444,118 |
| 2022-01-20 | 142.00 | 142.10 | 135.70 | 140.10 | 4,244,866 |
| 2022-01-19 | 147.00 | 149.20 | 139.80 | 141.80 | 7,263,800 |
| 2022-01-18 | 154.00 | 154.90 | 145.30 | 147.00 | 6,986,889 |
| 2022-01-17 | 145.00 | 151.90 | 144.50 | 151.00 | 4,303,929 |
| 2022-01-14 | 142.00 | 145.10 | 140.50 | 144.00 | 3,385,386 |
| 2022-01-13 | 136.00 | 145.30 | 135.10 | 141.20 | 5,563,203 |
| 2022-01-12 | 134.00 | 135.90 | 133.40 | 134.80 | 1,631,699 |
| 2022-01-11 | 130.00 | 134.30 | 129.40 | 133.40 | 2,529,848 |
| 2022-01-10 | 128.00 | 134.80 | 128.00 | 131.30 | 2,506,728 |
| 2022-01-07 | 131.20 | 132.50 | 128.90 | 131.00 | 2,169,481 |
| 2022-01-06 | 126.10 | 132.60 | 123.30 | 131.20 | 2,998,238 |
| 2022-01-05 | 125.30 | 129.90 | 124.80 | 126.00 | 3,048,487 |
| 2022-01-04 | 117.00 | 127.30 | 116.70 | 125.00 | 4,871,543 |
| 2022-01-03 | 115.30 | 115.30 | 115.30 | 115.30 | 0 |
| 2021-12-31 | 110.60 | 115.30 | 110.60 | 115.30 | 1,400,245 |
| 2021-12-30 | 112.70 | 115.10 | 112.50 | 113.00 | 2,260,150 |
| 2021-12-29 | 118.00 | 119.60 | 115.00 | 116.00 | 1,604,487 |
| 2021-12-28 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2021-12-27 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2021-12-24 | 117.30 | 118.40 | 117.00 | 118.00 | 775,772 |
| 2021-12-23 | 113.30 | 117.70 | 113.30 | 116.60 | 1,776,312 |
| 2021-12-22 | 116.10 | 117.40 | 114.30 | 116.30 | 1,524,165 |
| 2021-12-21 | 113.60 | 116.70 | 112.20 | 116.60 | 2,428,137 |
| 2021-12-20 | 114.70 | 114.90 | 110.80 | 112.90 | 2,243,055 |
| 2021-12-17 | 110.00 | 118.30 | 110.00 | 117.50 | 3,836,291 |
| 2021-12-16 | 110.10 | 113.60 | 109.50 | 112.80 | 3,437,910 |
| 2021-12-15 | 113.00 | 113.00 | 108.20 | 108.60 | 3,172,709 |
| 2021-12-14 | 110.00 | 113.00 | 107.50 | 112.20 | 2,440,920 |
| 2021-12-13 | 113.70 | 114.70 | 107.70 | 108.70 | 3,837,379 |
| 2021-12-10 | 115.20 | 116.10 | 112.00 | 113.20 | 2,342,897 |
| 2021-12-09 | 116.00 | 116.00 | 110.60 | 113.40 | 2,314,438 |
| 2021-12-08 | 115.40 | 115.40 | 111.40 | 113.30 | 3,129,616 |
| 2021-12-07 | 113.50 | 113.70 | 109.60 | 113.60 | 2,926,267 |
| 2021-12-06 | 107.80 | 111.60 | 107.80 | 111.40 | 2,756,604 |
| 2021-12-03 | 111.00 | 111.10 | 107.60 | 108.80 | 2,117,799 |
| 2021-12-02 | 108.00 | 111.40 | 108.00 | 109.40 | 2,595,734 |
| 2021-12-01 | 110.90 | 113.00 | 110.10 | 110.90 | 2,142,992 |
| 2021-11-30 | 110.70 | 111.40 | 108.10 | 108.70 | 3,274,922 |
| 2021-11-29 | 112.00 | 116.80 | 107.30 | 111.50 | 3,978,942 |
| 2021-11-26 | 117.80 | 117.80 | 109.20 | 110.60 | 6,121,741 |
| 2021-11-25 | 123.70 | 123.70 | 119.80 | 120.10 | 1,026,549 |
| 2021-11-24 | 122.00 | 123.20 | 118.50 | 121.70 | 3,264,914 |
| 2021-11-23 | 117.20 | 120.90 | 115.10 | 119.80 | 2,593,753 |
| 2021-11-22 | 118.40 | 119.90 | 115.90 | 117.20 | 3,346,384 |
| 2021-11-19 | 125.70 | 125.70 | 117.30 | 119.60 | 5,365,969 |
| 2021-11-18 | 128.90 | 128.90 | 124.10 | 124.80 | 2,951,280 |
| 2021-11-17 | 127.60 | 128.40 | 125.50 | 126.90 | 2,197,413 |
| 2021-11-16 | 136.40 | 136.40 | 125.10 | 125.80 | 7,239,415 |
| 2021-11-15 | 128.00 | 135.00 | 125.50 | 133.80 | 7,179,663 |
| 2021-11-12 | 131.30 | 131.30 | 125.00 | 126.30 | 5,780,099 |
| 2021-11-11 | 133.50 | 133.90 | 127.10 | 129.00 | 3,242,423 |
| 2021-11-10 | 133.00 | 134.40 | 129.50 | 131.10 | 2,605,813 |
| 2021-11-09 | 134.50 | 137.00 | 131.00 | 131.00 | 3,345,541 |
| 2021-11-08 | 128.80 | 133.60 | 128.80 | 131.20 | 2,728,234 |
| 2021-11-05 | 126.20 | 131.40 | 125.90 | 130.50 | 3,020,208 |
| 2021-11-04 | 125.90 | 130.00 | 125.30 | 127.30 | 2,283,098 |
| 2021-11-03 | 126.90 | 128.70 | 124.60 | 128.50 | 2,790,623 |
| 2021-11-02 | 131.10 | 131.80 | 126.30 | 127.90 | 1,980,223 |
| 2021-11-01 | 131.80 | 131.80 | 128.60 | 129.50 | 2,351,588 |
| 2021-10-29 | 130.00 | 132.00 | 128.60 | 129.50 | 2,480,456 |
| 2021-10-28 | 135.00 | 135.80 | 127.40 | 129.50 | 4,239,842 |
| 2021-10-27 | 142.00 | 142.00 | 127.70 | 133.00 | 9,363,473 |
| 2021-10-26 | 128.00 | 145.60 | 121.60 | 142.70 | 19,000,869 |
| 2021-10-25 | 159.50 | 159.60 | 151.70 | 158.00 | 2,586,188 |
| 2021-10-22 | 155.00 | 157.00 | 147.40 | 155.90 | 4,204,276 |
| 2021-10-21 | 160.40 | 162.60 | 154.60 | 156.50 | 1,842,510 |
| 2021-10-20 | 158.00 | 164.60 | 156.30 | 160.40 | 2,177,306 |
| 2021-10-19 | 168.10 | 168.10 | 158.80 | 158.90 | 2,104,546 |
| 2021-10-18 | 165.40 | 171.50 | 163.00 | 163.20 | 2,564,618 |
| 2021-10-15 | 169.70 | 174.00 | 167.20 | 168.00 | 3,143,902 |
| 2021-10-14 | 172.30 | 172.40 | 165.30 | 165.40 | 1,880,023 |
| 2021-10-13 | 171.40 | 174.90 | 167.50 | 170.70 | 1,639,827 |
| 2021-10-12 | 172.20 | 175.70 | 169.60 | 173.10 | 2,660,425 |
| 2021-10-11 | 184.00 | 184.00 | 174.60 | 175.50 | 2,081,032 |
| 2021-10-08 | 173.70 | 180.80 | 172.80 | 179.70 | 2,944,033 |
| 2021-10-07 | 168.60 | 174.00 | 162.20 | 172.20 | 5,596,391 |
| 2021-10-06 | 176.00 | 182.30 | 167.50 | 168.00 | 6,172,499 |
| 2021-10-05 | 189.10 | 189.10 | 175.90 | 178.80 | 5,516,152 |
| 2021-10-04 | 174.00 | 203.00 | 169.00 | 182.00 | 14,720,332 |
| 2021-10-01 | 173.30 | 176.00 | 158.90 | 174.00 | 8,039,739 |
| 2021-09-30 | 161.10 | 175.70 | 160.40 | 168.60 | 6,971,624 |
| 2021-09-29 | 151.60 | 160.80 | 151.60 | 159.10 | 3,254,046 |
| 2021-09-28 | 167.10 | 173.60 | 151.10 | 153.20 | 7,524,650 |
| 2021-09-27 | 140.00 | 169.90 | 140.00 | 164.00 | 12,208,847 |
| 2021-09-24 | 108.30 | 139.50 | 106.40 | 137.40 | 10,623,924 |
| 2021-09-23 | 104.50 | 108.70 | 104.50 | 108.50 | 1,274,942 |
| 2021-09-22 | 102.40 | 105.90 | 102.40 | 105.50 | 1,288,238 |
| 2021-09-21 | 99.95 | 104.40 | 99.95 | 102.00 | 1,258,546 |
| 2021-09-20 | 99.25 | 102.80 | 96.00 | 101.10 | 1,110,305 |
| 2021-09-17 | 98.20 | 101.30 | 97.10 | 97.35 | 4,503,743 |
| 2021-09-16 | 99.00 | 102.00 | 97.30 | 98.30 | 1,767,508 |
| 2021-09-15 | 101.50 | 104.20 | 99.30 | 99.85 | 1,912,630 |
| 2021-09-14 | 104.80 | 106.80 | 102.40 | 103.10 | 812,988 |
| 2021-09-13 | 105.00 | 106.40 | 103.70 | 106.40 | 437,871 |
| 2021-09-10 | 102.90 | 105.80 | 102.90 | 103.70 | 567,038 |
| 2021-09-09 | 105.60 | 106.90 | 104.60 | 106.10 | 589,538 |
| 2021-09-08 | 109.90 | 109.90 | 105.70 | 107.50 | 507,047 |
| 2021-09-07 | 110.30 | 110.30 | 106.00 | 108.00 | 746,918 |
| 2021-09-06 | 110.70 | 110.70 | 107.50 | 107.90 | 710,773 |
| 2021-09-03 | 109.70 | 111.90 | 107.40 | 108.80 | 1,751,878 |
| 2021-09-02 | 105.30 | 109.10 | 104.70 | 108.40 | 1,667,378 |
| 2021-09-01 | 104.90 | 107.00 | 104.60 | 104.90 | 609,544 |
| 2021-08-31 | 107.00 | 108.70 | 103.70 | 105.30 | 1,074,534 |
| 2021-08-30 | 106.90 | 106.90 | 106.90 | 106.90 | 0 |
| 2021-08-27 | 105.80 | 107.00 | 103.30 | 106.90 | 1,751,671 |
| 2021-08-26 | 105.80 | 105.80 | 102.20 | 104.20 | 986,201 |
| 2021-08-25 | 103.80 | 104.30 | 102.50 | 103.30 | 807,712 |
| 2021-08-24 | 100.60 | 103.90 | 100.40 | 103.40 | 805,592 |