Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-14 | 83.60 | 84.00 | 83.00 | 84.00 | 723,686 |
| 2024-05-13 | 84.20 | 84.20 | 84.00 | 84.00 | 6,362,232 |
| 2024-05-10 | 81.60 | 83.80 | 81.40 | 81.60 | 1,262,059 |
| 2024-05-09 | 82.60 | 84.20 | 82.20 | 84.00 | 377,609 |
| 2024-05-08 | 82.00 | 82.00 | 81.20 | 82.00 | 595,138 |
| 2024-05-07 | 81.40 | 81.80 | 81.40 | 81.80 | 986,695 |
| 2024-05-06 | 81.00 | 81.00 | 81.00 | 81.00 | 0 |
| 2024-05-03 | 79.60 | 81.40 | 79.60 | 81.00 | 797,162 |
| 2024-05-02 | 81.20 | 81.40 | 80.80 | 81.20 | 571,642 |
| 2024-05-01 | 80.80 | 80.80 | 80.80 | 80.80 | 571,955 |
| 2024-04-30 | 80.60 | 81.20 | 79.20 | 80.80 | 358,727 |
| 2024-04-29 | 79.60 | 80.80 | 79.00 | 80.80 | 2,790,290 |
| 2024-04-26 | 79.80 | 80.20 | 79.80 | 80.00 | 196,511 |
| 2024-04-25 | 75.00 | 80.20 | 75.00 | 80.00 | 1,378,260 |
| 2024-04-24 | 74.80 | 77.60 | 74.80 | 77.20 | 459,931 |
| 2024-04-23 | 76.80 | 77.80 | 76.40 | 77.80 | 5,728,686 |
| 2024-04-22 | 78.60 | 78.60 | 74.80 | 76.60 | 305,208 |
| 2024-04-19 | 76.00 | 77.00 | 74.20 | 76.20 | 526,730 |
| 2024-04-18 | 76.00 | 76.00 | 74.00 | 75.20 | 521,776 |
| 2024-04-17 | 75.40 | 76.00 | 74.00 | 74.40 | 620,761 |
| 2024-04-16 | 75.40 | 75.40 | 75.00 | 75.00 | 691,537 |
| 2024-04-15 | 75.60 | 77.60 | 75.40 | 75.40 | 158,602 |
| 2024-04-12 | 75.60 | 77.40 | 75.60 | 75.60 | 6,691,526 |
| 2024-04-11 | 78.00 | 78.60 | 74.80 | 74.80 | 390,342 |
| 2024-04-10 | 79.20 | 79.20 | 77.40 | 77.40 | 487,728 |
| 2024-04-09 | 79.00 | 79.00 | 77.40 | 77.40 | 293,306 |
| 2024-04-08 | 77.60 | 77.60 | 77.60 | 77.60 | 450,170 |
| 2024-04-05 | 78.20 | 78.20 | 77.60 | 77.60 | 1,154,213 |
| 2024-04-04 | 76.00 | 79.00 | 76.00 | 78.00 | 1,416,269 |
| 2024-04-03 | 74.00 | 76.00 | 73.20 | 76.30 | 673,025 |
| 2024-04-02 | 74.00 | 74.00 | 73.40 | 73.60 | 896,440 |
| 2024-04-01 | 73.60 | 73.60 | 73.60 | 73.60 | 0 |
| 2024-03-29 | 73.60 | 73.60 | 73.60 | 73.60 | 0 |
| 2024-03-28 | 73.40 | 73.60 | 73.20 | 73.60 | 577,709 |
| 2024-03-27 | 74.60 | 75.60 | 73.20 | 74.60 | 229,063 |
| 2024-03-26 | 73.60 | 74.60 | 73.20 | 74.20 | 657,528 |
| 2024-03-25 | 76.00 | 76.00 | 73.20 | 73.40 | 379,817 |
| 2024-03-22 | 73.40 | 76.20 | 73.40 | 75.40 | 730,772 |
| 2024-03-21 | 75.20 | 75.20 | 73.20 | 75.00 | 697,902 |
| 2024-03-20 | 75.00 | 75.00 | 75.00 | 75.00 | 345,747 |
| 2024-03-19 | 76.40 | 77.00 | 76.00 | 77.00 | 453,238 |
| 2024-03-18 | 76.60 | 77.20 | 76.20 | 77.20 | 736,441 |
| 2024-03-15 | 76.00 | 77.00 | 76.00 | 77.00 | 984,873 |
| 2024-03-14 | 76.00 | 76.40 | 75.60 | 75.60 | 1,701,915 |
| 2024-03-13 | 77.20 | 77.20 | 73.20 | 74.80 | 945,312 |
| 2024-03-12 | 79.20 | 79.20 | 76.40 | 76.40 | 1,044,383 |
| 2024-03-11 | 80.20 | 80.20 | 79.80 | 80.10 | 983,726 |
| 2024-03-08 | 79.00 | 83.20 | 79.00 | 80.20 | 839,368 |
| 2024-03-07 | 80.00 | 81.00 | 80.00 | 80.60 | 302,033 |
| 2024-03-06 | 79.60 | 81.00 | 79.60 | 81.00 | 524,578 |
| 2024-03-05 | 81.60 | 81.60 | 79.20 | 81.00 | 817,472 |
| 2024-03-04 | 79.60 | 81.00 | 79.00 | 81.00 | 909,456 |
| 2024-03-01 | 80.20 | 80.80 | 79.00 | 79.00 | 227,629 |
| 2024-02-29 | 80.20 | 80.20 | 79.40 | 79.40 | 546,447 |
| 2024-02-28 | 80.00 | 80.00 | 80.00 | 80.00 | 339,172 |
| 2024-02-27 | 79.20 | 80.60 | 79.20 | 80.60 | 728,051 |
| 2024-02-26 | 79.00 | 80.40 | 79.00 | 79.20 | 380,197 |
| 2024-02-23 | 80.00 | 80.40 | 80.00 | 80.20 | 875,315 |
| 2024-02-22 | 80.00 | 80.80 | 80.00 | 80.00 | 251,079 |
| 2024-02-21 | 80.00 | 80.60 | 80.00 | 80.60 | 657,711 |
| 2024-02-20 | 81.20 | 81.20 | 79.60 | 79.60 | 174,257 |
| 2024-02-19 | 81.00 | 81.60 | 81.00 | 81.60 | 167,804 |
| 2024-02-16 | 81.00 | 81.00 | 81.00 | 81.00 | 332,919 |
| 2024-02-15 | 81.00 | 81.80 | 81.00 | 81.80 | 927,514 |
| 2024-02-14 | 82.80 | 82.80 | 81.00 | 81.00 | 534,636 |
| 2024-02-13 | 81.20 | 82.40 | 79.40 | 81.80 | 824,927 |
| 2024-02-12 | 84.00 | 84.00 | 82.00 | 83.00 | 1,144,511 |
| 2024-02-09 | 83.40 | 83.40 | 81.80 | 81.80 | 493,222 |
| 2024-02-08 | 83.20 | 83.20 | 81.60 | 83.00 | 601,282 |
| 2024-02-07 | 85.80 | 85.80 | 84.60 | 84.60 | 813,044 |
| 2024-02-06 | 84.00 | 84.00 | 84.00 | 84.00 | 575,095 |
| 2024-02-05 | 85.00 | 85.00 | 85.00 | 85.00 | 1,076,538 |
| 2024-02-02 | 84.20 | 84.60 | 84.20 | 84.60 | 270,423 |
| 2024-02-01 | 85.00 | 85.00 | 84.60 | 84.80 | 1,493,391 |
| 2024-01-31 | 87.00 | 87.00 | 85.40 | 85.80 | 397,366 |
| 2024-01-30 | 85.00 | 86.60 | 85.00 | 85.40 | 415,224 |
| 2024-01-29 | 86.20 | 87.20 | 83.80 | 84.80 | 253,501 |
| 2024-01-26 | 86.20 | 88.00 | 86.00 | 86.00 | 342,614 |
| 2024-01-25 | 85.60 | 85.60 | 85.40 | 85.40 | 494,701 |
| 2024-01-24 | 85.80 | 86.80 | 85.80 | 86.80 | 373,092 |
| 2024-01-23 | 88.00 | 88.00 | 85.80 | 85.80 | 550,344 |
| 2024-01-22 | 87.40 | 87.40 | 85.60 | 86.90 | 1,525,209 |
| 2024-01-19 | 85.40 | 85.40 | 85.40 | 85.40 | 289,821 |
| 2024-01-18 | 88.20 | 88.40 | 85.60 | 85.60 | 901,982 |
| 2024-01-17 | 87.80 | 87.80 | 86.60 | 86.60 | 386,304 |
| 2024-01-16 | 87.80 | 88.00 | 85.60 | 86.20 | 2,127,661 |
| 2024-01-15 | 88.20 | 88.40 | 85.60 | 86.00 | 1,172,393 |
| 2024-01-12 | 85.40 | 88.20 | 85.40 | 86.00 | 423,217 |
| 2024-01-11 | 86.80 | 90.40 | 85.00 | 85.40 | 362,709 |
| 2024-01-10 | 85.20 | 86.80 | 83.80 | 85.80 | 231,000 |
| 2024-01-09 | 83.60 | 84.80 | 83.20 | 84.00 | 205,394 |
| 2024-01-08 | 83.00 | 84.40 | 82.20 | 83.70 | 349,722 |
| 2024-01-05 | 83.20 | 84.40 | 83.00 | 83.40 | 277,897 |
| 2024-01-04 | 82.20 | 84.00 | 81.80 | 84.00 | 413,364 |
| 2024-01-03 | 83.80 | 83.80 | 83.60 | 82.90 | 200,625 |
| 2024-01-02 | 82.60 | 82.60 | 82.60 | 82.60 | 27,720 |
| 2024-01-01 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-12-29 | 84.00 | 84.00 | 83.00 | 84.00 | 83,147 |
| 2023-12-28 | 81.60 | 83.80 | 81.40 | 82.40 | 1,762,962 |
| 2023-12-27 | 83.00 | 86.00 | 82.40 | 85.60 | 101,041 |
| 2023-12-26 | 86.20 | 86.20 | 86.20 | 86.20 | 0 |
| 2023-12-25 | 86.20 | 86.20 | 86.20 | 86.20 | 0 |
| 2023-12-22 | 84.00 | 86.20 | 83.00 | 86.20 | 145,781 |
| 2023-12-21 | 82.40 | 85.00 | 82.20 | 85.00 | 404,335 |
| 2023-12-20 | 82.00 | 82.20 | 81.40 | 82.20 | 1,727,034 |
| 2023-12-19 | 83.00 | 83.00 | 81.60 | 81.60 | 472,639 |
| 2023-12-18 | 83.40 | 83.40 | 81.40 | 81.40 | 1,761,678 |
| 2023-12-15 | 83.60 | 83.60 | 82.60 | 83.60 | 1,642,250 |
| 2023-12-14 | 80.60 | 81.60 | 79.80 | 79.80 | 361,597 |
| 2023-12-13 | 80.80 | 80.80 | 78.60 | 78.60 | 5,199,706 |
| 2023-12-12 | 81.00 | 81.80 | 79.60 | 79.60 | 670,385 |
| 2023-12-11 | 78.20 | 78.20 | 78.20 | 78.20 | 285,051 |
| 2023-12-08 | 78.60 | 78.60 | 78.60 | 80.50 | 205,861 |
| 2023-12-07 | 80.40 | 80.40 | 78.60 | 80.20 | 576,715 |
| 2023-12-06 | 81.00 | 82.00 | 80.00 | 80.00 | 230,887 |
| 2023-12-05 | 80.40 | 81.40 | 80.40 | 81.80 | 340,722 |
| 2023-12-04 | 82.00 | 82.20 | 81.20 | 81.40 | 926,131 |
| 2023-12-01 | 82.00 | 82.00 | 82.00 | 82.00 | 334,164 |
| 2023-11-30 | 82.00 | 82.80 | 80.40 | 80.40 | 311,115 |
| 2023-11-29 | 79.80 | 83.40 | 79.80 | 81.20 | 852,535 |
| 2023-11-28 | 82.00 | 82.00 | 82.00 | 82.00 | 147,416 |
| 2023-11-27 | 81.40 | 81.40 | 81.40 | 81.10 | 242,418 |
| 2023-11-24 | 82.20 | 83.40 | 79.60 | 82.00 | 606,683 |
| 2023-11-23 | 81.20 | 82.60 | 81.00 | 82.30 | 395,578 |
| 2023-11-22 | 81.40 | 81.40 | 81.40 | 81.40 | 321,729 |
| 2023-11-21 | 81.00 | 82.00 | 81.00 | 81.00 | 313,197 |
| 2023-11-20 | 81.00 | 81.40 | 81.00 | 81.40 | 154,311 |
| 2023-11-17 | 80.20 | 82.80 | 80.20 | 82.60 | 438,955 |
| 2023-11-16 | 79.40 | 79.40 | 79.40 | 80.20 | 117,247 |
| 2023-11-15 | 79.80 | 80.60 | 79.80 | 79.80 | 393,884 |
| 2023-11-14 | 80.20 | 80.20 | 79.20 | 79.20 | 1,046,318 |
| 2023-11-13 | 80.00 | 80.00 | 80.00 | 80.00 | 147,021 |
| 2023-11-10 | 79.00 | 79.60 | 79.00 | 79.60 | 2,435,235 |
| 2023-11-09 | 79.60 | 80.20 | 79.60 | 80.00 | 347,801 |
| 2023-11-08 | 78.40 | 78.40 | 78.40 | 79.00 | 300,025 |
| 2023-11-07 | 79.00 | 79.40 | 78.60 | 78.60 | 318,928 |
| 2023-11-06 | 77.00 | 79.60 | 77.00 | 79.60 | 301,653 |
| 2023-11-03 | 77.80 | 78.40 | 77.40 | 78.00 | 404,922 |
| 2023-11-02 | 76.00 | 77.80 | 76.00 | 77.00 | 438,476 |
| 2023-11-01 | 76.60 | 77.00 | 76.40 | 76.60 | 561,253 |
| 2023-10-31 | 76.20 | 76.40 | 76.20 | 76.40 | 585,596 |
| 2023-10-30 | 77.00 | 77.80 | 77.00 | 77.60 | 142,107 |
| 2023-10-27 | 78.00 | 78.00 | 77.60 | 77.60 | 321,228 |
| 2023-10-26 | 76.60 | 77.80 | 76.60 | 77.00 | 558,657 |
| 2023-10-25 | 77.00 | 77.80 | 77.00 | 77.00 | 1,602,401 |
| 2023-10-24 | 78.00 | 78.00 | 77.80 | 77.40 | 165,766 |
| 2023-10-23 | 77.00 | 78.00 | 77.00 | 77.30 | 58,766 |
| 2023-10-20 | 76.80 | 77.80 | 76.80 | 77.00 | 185,607 |
| 2023-10-19 | 77.40 | 77.40 | 77.40 | 77.40 | 924,057 |
| 2023-10-18 | 76.40 | 77.20 | 76.20 | 76.20 | 484,080 |
| 2023-10-17 | 76.40 | 77.20 | 74.20 | 76.20 | 1,885,472 |
| 2023-10-16 | 76.20 | 77.00 | 76.20 | 76.80 | 331,652 |
| 2023-10-13 | 79.20 | 79.20 | 77.20 | 79.00 | 234,829 |
| 2023-10-12 | 78.00 | 79.00 | 77.00 | 78.80 | 454,700 |
| 2023-10-11 | 77.20 | 77.20 | 77.00 | 77.90 | 663,649 |
| 2023-10-10 | 77.20 | 77.60 | 76.40 | 77.00 | 1,027,720 |
| 2023-10-09 | 79.60 | 79.60 | 77.20 | 77.80 | 903,610 |
| 2023-10-06 | 78.60 | 80.20 | 78.60 | 80.00 | 1,632,284 |
| 2023-10-05 | 78.00 | 80.00 | 78.00 | 80.00 | 2,716,944 |
| 2023-10-04 | 78.80 | 79.80 | 77.60 | 79.80 | 129,171 |
| 2023-10-03 | 79.00 | 80.00 | 78.40 | 80.00 | 153,396 |
| 2023-10-02 | 79.20 | 80.00 | 78.20 | 80.00 | 427,085 |
| 2023-09-29 | 77.40 | 77.60 | 77.40 | 77.60 | 678,927 |
| 2023-09-28 | 77.40 | 77.40 | 76.40 | 77.40 | 3,077,632 |
| 2023-09-27 | 77.80 | 77.80 | 76.20 | 77.60 | 3,021,926 |
| 2023-09-26 | 77.00 | 77.00 | 76.60 | 77.00 | 399,339 |
| 2023-09-25 | 76.60 | 76.60 | 76.60 | 76.60 | 312,231 |
| 2023-09-22 | 76.40 | 77.80 | 75.80 | 75.80 | 465,925 |
| 2023-09-21 | 77.00 | 77.00 | 76.20 | 76.20 | 389,026 |
| 2023-09-20 | 79.20 | 79.20 | 77.00 | 77.00 | 485,621 |
| 2023-09-19 | 77.40 | 77.60 | 77.40 | 77.60 | 250,159 |
| 2023-09-18 | 76.40 | 78.20 | 76.40 | 77.40 | 342,986 |
| 2023-09-15 | 76.20 | 76.20 | 75.40 | 75.60 | 632,601 |
| 2023-09-14 | 74.20 | 76.20 | 74.20 | 75.00 | 1,011,555 |
| 2023-09-13 | 75.00 | 75.00 | 75.00 | 75.00 | 507,267 |
| 2023-09-12 | 75.00 | 76.20 | 74.00 | 76.20 | 674,138 |
| 2023-09-11 | 75.20 | 75.20 | 75.00 | 75.00 | 162,721 |
| 2023-09-08 | 76.00 | 76.00 | 75.00 | 75.00 | 355,796 |
| 2023-09-07 | 75.20 | 76.60 | 75.20 | 76.60 | 320,184 |
| 2023-09-06 | 76.80 | 76.80 | 76.80 | 76.00 | 152,693 |
| 2023-09-05 | 75.80 | 75.80 | 75.80 | 75.90 | 747,047 |
| 2023-09-04 | 75.00 | 75.00 | 74.80 | 74.80 | 1,244,234 |
| 2023-09-01 | 75.60 | 76.00 | 74.00 | 74.00 | 218,386 |
| 2023-08-31 | 75.40 | 75.60 | 74.20 | 74.20 | 2,272,685 |
| 2023-08-30 | 73.80 | 74.40 | 73.80 | 74.90 | 702,593 |
| 2023-08-29 | 75.40 | 75.40 | 73.80 | 74.90 | 252,874 |
| 2023-08-28 | 75.40 | 75.40 | 75.40 | 75.40 | 0 |
| 2023-08-25 | 74.60 | 74.60 | 74.20 | 75.40 | 848,772 |
| 2023-08-24 | 74.40 | 75.80 | 74.40 | 74.60 | 437,383 |
| 2023-08-23 | 74.60 | 75.00 | 74.20 | 75.00 | 603,787 |
| 2023-08-22 | 75.40 | 76.00 | 73.80 | 74.60 | 354,302 |
| 2023-08-21 | 75.00 | 77.40 | 74.60 | 75.00 | 184,334 |
| 2023-08-18 | 74.60 | 75.00 | 74.00 | 74.00 | 2,217,151 |
| 2023-08-17 | 74.80 | 76.20 | 74.60 | 74.60 | 368,714 |
| 2023-08-16 | 75.00 | 75.00 | 74.60 | 75.00 | 2,353,208 |
| 2023-08-15 | 78.00 | 78.00 | 74.00 | 74.00 | 791,353 |
| 2023-08-14 | 79.40 | 79.40 | 77.80 | 77.80 | 637,281 |
| 2023-08-11 | 79.00 | 80.00 | 78.20 | 80.00 | 737,503 |
| 2023-08-10 | 79.00 | 80.00 | 78.40 | 80.00 | 483,066 |
| 2023-08-09 | 80.00 | 80.80 | 78.40 | 80.00 | 1,125,887 |
| 2023-08-08 | 80.00 | 80.40 | 79.80 | 80.00 | 662,469 |
| 2023-08-07 | 80.40 | 81.00 | 80.00 | 80.00 | 402,471 |
| 2023-08-04 | 80.00 | 81.00 | 80.00 | 80.60 | 1,104,231 |
| 2023-08-03 | 81.00 | 81.00 | 80.40 | 80.80 | 514,233 |
| 2023-08-02 | 81.60 | 81.80 | 80.60 | 81.00 | 497,676 |
| 2023-08-01 | 83.00 | 83.00 | 82.00 | 82.80 | 935,884 |
| 2023-07-31 | 82.00 | 82.20 | 81.20 | 81.20 | 218,466 |
| 2023-07-28 | 81.60 | 81.60 | 81.60 | 81.60 | 313,425 |
| 2023-07-27 | 81.20 | 81.60 | 81.20 | 81.60 | 532,291 |
| 2023-07-26 | 80.00 | 80.00 | 79.20 | 79.60 | 1,022,417 |
| 2023-07-25 | 80.80 | 81.20 | 78.40 | 81.20 | 1,377,631 |
| 2023-07-24 | 84.20 | 84.20 | 80.40 | 80.40 | 1,167,396 |
| 2023-07-21 | 83.20 | 83.80 | 83.00 | 83.80 | 325,325 |
| 2023-07-20 | 84.00 | 84.40 | 83.80 | 83.80 | 383,960 |
| 2023-07-19 | 82.20 | 83.80 | 82.20 | 82.80 | 232,542 |
| 2023-07-18 | 81.60 | 82.00 | 81.00 | 81.00 | 1,158,117 |
| 2023-07-17 | 82.40 | 82.40 | 80.80 | 80.80 | 592,748 |
| 2023-07-14 | 82.00 | 82.20 | 81.40 | 81.40 | 337,976 |
| 2023-07-13 | 82.20 | 83.00 | 81.60 | 81.60 | 423,044 |
| 2023-07-12 | 82.20 | 83.00 | 81.00 | 81.00 | 596,345 |
| 2023-07-11 | 83.60 | 83.60 | 82.20 | 82.20 | 473,636 |
| 2023-07-10 | 83.40 | 83.80 | 82.20 | 83.80 | 228,960 |
| 2023-07-07 | 83.40 | 83.80 | 82.40 | 82.40 | 480,603 |
| 2023-07-06 | 83.00 | 83.40 | 82.60 | 82.90 | 735,654 |
| 2023-07-05 | 82.00 | 83.20 | 82.00 | 83.20 | 242,229 |
| 2023-07-04 | 81.00 | 81.80 | 81.00 | 81.00 | 221,435 |
| 2023-07-03 | 81.60 | 81.60 | 80.60 | 81.00 | 1,058,337 |
| 2023-06-30 | 81.60 | 81.60 | 80.00 | 80.00 | 684,592 |
| 2023-06-29 | 80.00 | 82.40 | 79.80 | 79.80 | 745,953 |
| 2023-06-28 | 80.20 | 80.60 | 80.00 | 80.60 | 788,717 |
| 2023-06-27 | 79.00 | 81.00 | 79.00 | 81.00 | 783,734 |
| 2023-06-26 | 84.00 | 84.00 | 79.00 | 81.00 | 1,327,952 |
| 2023-06-23 | 83.80 | 83.80 | 83.00 | 83.00 | 772,014 |
| 2023-06-22 | 84.80 | 84.80 | 82.20 | 84.20 | 483,106 |
| 2023-06-21 | 83.00 | 84.80 | 82.60 | 84.80 | 509,563 |
| 2023-06-20 | 83.60 | 83.80 | 80.80 | 83.80 | 892,490 |
| 2023-06-19 | 82.00 | 83.80 | 80.40 | 83.80 | 913,948 |
| 2023-06-16 | 83.80 | 84.20 | 82.00 | 82.40 | 1,078,516 |
| 2023-06-15 | 83.40 | 83.40 | 82.40 | 83.00 | 400,192 |
| 2023-06-14 | 84.40 | 84.40 | 83.60 | 84.40 | 660,719 |
| 2023-06-13 | 85.40 | 85.80 | 84.40 | 84.40 | 659,641 |
| 2023-06-12 | 88.00 | 88.00 | 86.00 | 86.00 | 735,328 |
| 2023-06-09 | 88.60 | 88.60 | 87.40 | 87.40 | 221,252 |
| 2023-06-08 | 89.00 | 89.00 | 87.80 | 88.00 | 729,156 |
| 2023-06-07 | 88.40 | 88.60 | 87.60 | 87.60 | 915,273 |
| 2023-06-06 | 88.60 | 89.00 | 88.60 | 89.00 | 365,129 |
| 2023-06-05 | 90.00 | 90.00 | 88.80 | 88.80 | 346,122 |
| 2023-06-02 | 89.40 | 90.20 | 88.80 | 90.00 | 212,797 |
| 2023-06-01 | 89.60 | 89.60 | 89.00 | 89.00 | 302,175 |
| 2023-05-31 | 90.20 | 90.80 | 89.40 | 89.60 | 111,209 |
| 2023-05-30 | 89.20 | 89.80 | 89.20 | 89.20 | 430,287 |
| 2023-05-29 | 89.00 | 89.00 | 89.00 | 89.00 | 0 |
| 2023-05-26 | 90.40 | 90.40 | 89.00 | 89.00 | 1,293,917 |
| 2023-05-25 | 91.40 | 91.40 | 89.00 | 89.00 | 1,950,969 |
| 2023-05-24 | 91.80 | 92.00 | 90.00 | 90.00 | 1,031,095 |
| 2023-05-23 | 90.00 | 91.80 | 89.80 | 91.20 | 1,750,284 |
| 2023-05-22 | 90.80 | 91.00 | 89.80 | 89.80 | 314,477 |
| 2023-05-19 | 90.60 | 90.60 | 90.60 | 90.60 | 118,471 |
| 2023-05-18 | 88.40 | 88.40 | 88.40 | 88.40 | 535,155 |
| 2023-05-17 | 88.60 | 89.00 | 88.40 | 88.60 | 951,920 |
| 2023-05-16 | 89.20 | 90.40 | 88.00 | 88.00 | 454,843 |
| 2023-05-15 | 89.80 | 89.80 | 89.00 | 89.60 | 587,555 |
| 2023-05-12 | 88.20 | 90.00 | 87.60 | 89.60 | 1,517,969 |
| 2023-05-11 | 88.80 | 88.80 | 88.40 | 88.20 | 1,553,636 |
| 2023-05-10 | 87.20 | 88.60 | 85.20 | 88.40 | 634,910 |
| 2023-05-09 | 88.60 | 88.60 | 88.40 | 88.40 | 438,041 |
| 2023-05-08 | 88.00 | 88.00 | 88.00 | 88.00 | 0 |
| 2023-05-05 | 88.00 | 88.00 | 88.00 | 88.00 | 1,304,891 |
| 2023-05-04 | 88.00 | 88.80 | 87.20 | 88.20 | 1,434,295 |
| 2023-05-03 | 85.00 | 87.00 | 84.00 | 87.00 | 1,266,023 |
| 2023-05-02 | 84.40 | 84.40 | 84.40 | 84.40 | 604,083 |
| 2023-05-01 | 84.40 | 84.40 | 84.40 | 84.40 | 0 |
| 2023-04-28 | 84.20 | 84.80 | 82.40 | 84.40 | 589,726 |
| 2023-04-27 | 84.40 | 85.00 | 84.40 | 84.60 | 739,189 |
| 2023-04-26 | 84.00 | 84.40 | 84.00 | 84.40 | 329,979 |
| 2023-04-25 | 83.40 | 84.60 | 83.40 | 84.20 | 701,005 |
| 2023-04-24 | 83.60 | 84.80 | 83.60 | 84.00 | 448,627 |
| 2023-04-21 | 83.80 | 84.20 | 82.80 | 84.00 | 1,264,775 |
| 2023-04-20 | 84.00 | 84.80 | 83.60 | 84.00 | 492,982 |
| 2023-04-19 | 84.20 | 85.20 | 83.80 | 83.80 | 573,308 |
| 2023-04-18 | 85.80 | 85.80 | 83.80 | 84.40 | 411,820 |
| 2023-04-17 | 84.80 | 84.80 | 84.80 | 84.50 | 479,295 |
| 2023-04-14 | 83.00 | 86.00 | 82.60 | 86.00 | 2,790,124 |
| 2023-04-13 | 83.20 | 83.80 | 83.20 | 83.20 | 558,798 |
| 2023-04-12 | 85.80 | 85.80 | 83.00 | 83.00 | 359,557 |
| 2023-04-11 | 85.00 | 85.80 | 83.00 | 83.80 | 699,021 |
| 2023-04-10 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-04-07 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-04-06 | 83.00 | 84.00 | 81.80 | 84.00 | 1,002,813 |
| 2023-04-05 | 84.40 | 84.80 | 83.00 | 84.80 | 491,034 |
| 2023-04-04 | 85.00 | 85.00 | 84.00 | 84.00 | 499,788 |
| 2023-04-03 | 85.80 | 86.20 | 85.00 | 85.20 | 695,456 |
| 2023-03-31 | 80.00 | 85.00 | 80.00 | 84.20 | 686,546 |
| 2023-03-30 | 77.20 | 80.00 | 76.60 | 78.60 | 1,203,010 |
| 2023-03-29 | 77.00 | 77.60 | 76.80 | 76.80 | 1,775,421 |
| 2023-03-28 | 77.40 | 80.00 | 74.40 | 76.90 | 2,809,330 |
| 2023-03-27 | 81.20 | 81.20 | 77.40 | 77.60 | 575,823 |
| 2023-03-24 | 81.40 | 83.40 | 81.20 | 82.10 | 223,449 |
| 2023-03-23 | 81.80 | 84.20 | 81.20 | 82.30 | 654,272 |
| 2023-03-22 | 82.00 | 84.00 | 82.00 | 84.00 | 400,188 |
| 2023-03-21 | 83.60 | 84.80 | 81.80 | 82.00 | 612,749 |
| 2023-03-20 | 85.20 | 85.20 | 82.00 | 82.00 | 461,306 |
| 2023-03-17 | 86.60 | 88.20 | 85.00 | 85.00 | 288,629 |
| 2023-03-16 | 86.20 | 87.20 | 85.20 | 86.20 | 849,482 |
| 2023-03-15 | 86.80 | 87.40 | 86.00 | 86.60 | 483,346 |
| 2023-03-14 | 88.00 | 88.00 | 86.40 | 86.60 | 790,155 |
| 2023-03-13 | 89.00 | 89.00 | 86.80 | 86.80 | 264,066 |
| 2023-03-10 | 90.00 | 91.60 | 88.60 | 89.00 | 413,741 |
| 2023-03-09 | 90.20 | 90.60 | 90.00 | 90.40 | 1,578,949 |
| 2023-03-08 | 91.20 | 92.20 | 91.00 | 91.50 | 893,371 |
| 2023-03-07 | 93.40 | 93.40 | 91.00 | 91.80 | 359,833 |
| 2023-03-06 | 92.80 | 93.00 | 91.20 | 91.20 | 467,499 |
| 2023-03-03 | 90.00 | 93.00 | 90.00 | 93.00 | 406,452 |
| 2023-03-02 | 90.20 | 90.20 | 90.00 | 90.80 | 575,783 |
| 2023-03-01 | 92.60 | 92.60 | 90.20 | 91.00 | 503,640 |
| 2023-02-28 | 89.80 | 91.40 | 89.80 | 90.20 | 455,659 |
| 2023-02-27 | 90.40 | 91.80 | 89.40 | 90.60 | 402,050 |
| 2023-02-24 | 87.40 | 90.40 | 87.40 | 90.40 | 282,276 |
| 2023-02-23 | 90.00 | 90.80 | 87.00 | 87.40 | 859,430 |
| 2023-02-22 | 89.00 | 91.00 | 89.00 | 91.00 | 612,891 |
| 2023-02-21 | 90.60 | 92.00 | 88.20 | 88.60 | 500,504 |
| 2023-02-20 | 90.80 | 92.00 | 90.80 | 91.40 | 330,000 |
| 2023-02-17 | 91.00 | 91.80 | 90.20 | 91.60 | 338,672 |
| 2023-02-16 | 92.00 | 92.00 | 92.00 | 92.00 | 502,872 |
| 2023-02-15 | 92.40 | 92.40 | 90.40 | 90.40 | 559,983 |
| 2023-02-14 | 92.60 | 92.60 | 90.40 | 91.50 | 181,589 |
| 2023-02-13 | 90.20 | 92.40 | 90.20 | 91.30 | 616,217 |
| 2023-02-10 | 91.20 | 91.20 | 90.00 | 90.00 | 393,698 |
| 2023-02-09 | 92.00 | 93.80 | 91.00 | 91.00 | 277,069 |
| 2023-02-08 | 92.50 | 93.30 | 92.50 | 93.30 | 462,099 |
| 2023-02-07 | 92.40 | 93.40 | 92.00 | 92.50 | 405,318 |
| 2023-02-06 | 93.00 | 93.00 | 92.00 | 92.40 | 244,763 |
| 2023-02-03 | 93.00 | 95.80 | 93.00 | 94.40 | 483,985 |
| 2023-02-02 | 95.40 | 96.00 | 93.00 | 93.00 | 409,153 |
| 2023-02-01 | 93.00 | 94.00 | 93.00 | 94.00 | 571,774 |
| 2023-01-31 | 96.20 | 96.20 | 93.00 | 95.40 | 678,950 |
| 2023-01-30 | 93.40 | 96.20 | 93.40 | 94.00 | 281,752 |
| 2023-01-27 | 94.00 | 94.00 | 94.00 | 94.00 | 616,612 |
| 2023-01-26 | 94.40 | 94.60 | 94.40 | 94.60 | 244,147 |
| 2023-01-25 | 96.20 | 96.20 | 94.60 | 94.80 | 239,795 |
| 2023-01-24 | 94.40 | 94.40 | 94.40 | 95.30 | 35,972 |
| 2023-01-23 | 94.20 | 95.20 | 94.20 | 94.60 | 383,689 |
| 2023-01-20 | 94.60 | 94.60 | 93.80 | 93.80 | 286,588 |
| 2023-01-19 | 93.80 | 93.80 | 93.80 | 93.80 | 237,718 |
| 2023-01-18 | 93.40 | 94.60 | 93.00 | 94.60 | 762,125 |
| 2023-01-17 | 95.00 | 95.00 | 93.00 | 94.40 | 547,612 |
| 2023-01-16 | 95.80 | 95.80 | 93.00 | 93.90 | 282,035 |
| 2023-01-13 | 96.60 | 97.80 | 96.00 | 96.00 | 1,371,372 |
| 2023-01-12 | 96.20 | 97.40 | 96.00 | 96.40 | 1,275,359 |
| 2023-01-11 | 97.00 | 97.60 | 95.60 | 97.60 | 1,606,570 |
| 2023-01-10 | 94.00 | 97.00 | 94.00 | 97.00 | 466,372 |
| 2023-01-09 | 94.00 | 95.20 | 94.00 | 94.80 | 217,893 |
| 2023-01-06 | 93.40 | 94.80 | 93.00 | 94.80 | 389,346 |
| 2023-01-05 | 93.60 | 94.80 | 93.40 | 93.40 | 240,075 |
| 2023-01-04 | 95.60 | 95.60 | 93.40 | 93.40 | 281,857 |
| 2023-01-03 | 93.20 | 95.80 | 93.20 | 93.40 | 257,386 |
| 2023-01-02 | 93.60 | 93.60 | 93.60 | 93.60 | 0 |
| 2022-12-30 | 93.00 | 94.00 | 93.00 | 93.60 | 105,616 |
| 2022-12-29 | 93.00 | 94.80 | 93.00 | 93.00 | 292,412 |
| 2022-12-28 | 93.80 | 94.40 | 93.00 | 93.00 | 271,200 |
| 2022-12-27 | 93.00 | 93.00 | 93.00 | 93.00 | 0 |
| 2022-12-26 | 93.00 | 93.00 | 93.00 | 93.00 | 0 |
| 2022-12-23 | 95.00 | 95.00 | 93.00 | 93.00 | 177,349 |
| 2022-12-22 | 94.40 | 96.00 | 93.20 | 95.00 | 356,566 |
| 2022-12-21 | 94.40 | 95.80 | 94.20 | 95.00 | 672,285 |
| 2022-12-20 | 94.20 | 96.00 | 94.00 | 96.00 | 292,887 |
| 2022-12-19 | 95.00 | 96.00 | 93.60 | 95.00 | 639,622 |
| 2022-12-16 | 96.40 | 96.80 | 94.00 | 94.00 | 1,052,171 |
| 2022-12-15 | 94.80 | 96.20 | 94.40 | 96.00 | 478,789 |
| 2022-12-14 | 94.60 | 94.60 | 93.60 | 94.40 | 247,122 |
| 2022-12-13 | 93.00 | 95.20 | 93.00 | 93.60 | 384,367 |
| 2022-12-12 | 93.20 | 94.00 | 93.20 | 94.00 | 210,574 |
| 2022-12-09 | 95.80 | 96.00 | 95.80 | 96.00 | 92,547 |
| 2022-12-08 | 94.00 | 95.80 | 94.00 | 95.80 | 409,577 |
| 2022-12-07 | 97.60 | 97.60 | 93.80 | 94.00 | 119,997 |
| 2022-12-06 | 95.60 | 95.60 | 93.00 | 94.00 | 326,185 |
| 2022-12-05 | 96.40 | 96.40 | 95.40 | 96.00 | 352,330 |
| 2022-12-02 | 96.40 | 96.40 | 95.00 | 95.00 | 411,861 |
| 2022-12-01 | 95.00 | 95.60 | 93.20 | 95.60 | 263,824 |
| 2022-11-30 | 95.00 | 96.80 | 94.00 | 94.00 | 239,634 |
| 2022-11-29 | 93.20 | 96.40 | 93.00 | 96.00 | 1,163,126 |
| 2022-11-28 | 92.40 | 94.40 | 92.40 | 93.80 | 900,059 |
| 2022-11-25 | 92.60 | 93.40 | 91.80 | 93.00 | 1,044,474 |
| 2022-11-24 | 93.80 | 95.80 | 92.40 | 93.40 | 637,798 |
| 2022-11-23 | 94.80 | 96.20 | 94.80 | 96.20 | 71,973 |
| 2022-11-22 | 94.80 | 95.80 | 94.80 | 95.80 | 96,364 |
| 2022-11-21 | 94.80 | 96.20 | 94.80 | 95.80 | 357,449 |
| 2022-11-18 | 94.60 | 96.00 | 94.60 | 96.00 | 625,761 |
| 2022-11-17 | 96.00 | 96.00 | 95.60 | 96.00 | 142,110 |
| 2022-11-16 | 96.80 | 96.80 | 95.60 | 95.60 | 1,472,464 |
| 2022-11-15 | 95.60 | 98.60 | 95.60 | 97.90 | 742,462 |
| 2022-11-14 | 94.40 | 96.40 | 94.40 | 96.20 | 584,235 |
| 2022-11-11 | 94.60 | 94.80 | 94.60 | 94.80 | 196,672 |
| 2022-11-10 | 94.20 | 96.00 | 94.00 | 94.40 | 319,094 |
| 2022-11-09 | 95.80 | 95.80 | 94.00 | 94.20 | 249,132 |
| 2022-11-08 | 94.00 | 96.00 | 94.00 | 95.80 | 190,781 |
| 2022-11-07 | 94.00 | 94.00 | 93.20 | 94.00 | 158,872 |
| 2022-11-04 | 92.60 | 96.00 | 92.60 | 96.00 | 161,081 |
| 2022-11-03 | 96.00 | 96.00 | 92.00 | 92.00 | 424,654 |
| 2022-11-02 | 95.00 | 95.00 | 93.00 | 94.00 | 7,025,260 |
| 2022-11-01 | 94.00 | 95.00 | 94.00 | 94.80 | 151,618 |
| 2022-10-31 | 94.00 | 95.00 | 94.00 | 94.80 | 404,619 |
| 2022-10-28 | 95.00 | 95.00 | 95.00 | 94.50 | 1,655,487 |
| 2022-10-27 | 95.00 | 95.20 | 94.00 | 94.00 | 1,513,285 |
| 2022-10-26 | 94.60 | 95.80 | 94.40 | 95.00 | 681,407 |
| 2022-10-25 | 93.80 | 94.60 | 93.60 | 94.60 | 301,243 |
| 2022-10-24 | 91.80 | 93.40 | 91.00 | 93.40 | 1,015,393 |
| 2022-10-21 | 93.80 | 93.80 | 89.80 | 91.40 | 692,242 |
| 2022-10-20 | 93.00 | 94.00 | 92.00 | 93.00 | 448,167 |
| 2022-10-19 | 96.20 | 98.00 | 93.00 | 93.00 | 2,168,081 |
| 2022-10-18 | 98.00 | 98.00 | 98.00 | 98.00 | 980,884 |
| 2022-10-17 | 94.00 | 99.20 | 92.60 | 99.20 | 1,256,810 |
| 2022-10-14 | 91.80 | 93.80 | 91.80 | 93.80 | 1,738,326 |
| 2022-10-13 | 92.20 | 92.20 | 86.40 | 86.40 | 478,350 |
| 2022-10-12 | 95.80 | 95.80 | 89.00 | 89.00 | 547,368 |
| 2022-10-11 | 101.50 | 101.50 | 95.40 | 95.40 | 1,676,142 |
| 2022-10-10 | 98.80 | 101.50 | 98.80 | 101.50 | 676,949 |
| 2022-10-07 | 98.80 | 99.85 | 98.80 | 99.85 | 85,442 |
| 2022-10-06 | 99.60 | 100.00 | 98.80 | 98.80 | 487,505 |
| 2022-10-05 | 99.80 | 100.50 | 99.40 | 100.50 | 388,809 |
| 2022-10-04 | 99.60 | 100.50 | 99.00 | 99.20 | 279,173 |
| 2022-10-03 | 97.00 | 98.80 | 97.00 | 98.20 | 379,896 |
| 2022-09-30 | 99.20 | 100.00 | 96.00 | 97.60 | 815,360 |
| 2022-09-29 | 99.00 | 100.50 | 98.80 | 99.00 | 502,364 |
| 2022-09-28 | 99.20 | 101.00 | 96.80 | 99.60 | 1,681,860 |
| 2022-09-27 | 100.00 | 102.00 | 99.20 | 100.00 | 1,320,418 |
| 2022-09-26 | 100.00 | 101.50 | 100.00 | 100.50 | 962,937 |
| 2022-09-23 | 101.00 | 102.00 | 100.00 | 102.00 | 2,496,347 |
| 2022-09-22 | 101.00 | 102.00 | 101.00 | 101.00 | 174,848 |
| 2022-09-21 | 101.00 | 102.00 | 101.00 | 101.00 | 503,980 |
| 2022-09-20 | 101.00 | 102.00 | 101.00 | 102.00 | 136,662 |
| 2022-09-19 | 99.60 | 99.60 | 99.60 | 99.60 | 0 |
| 2022-09-16 | 102.50 | 102.50 | 99.60 | 99.60 | 873,921 |
| 2022-09-15 | 102.50 | 102.50 | 102.00 | 102.50 | 200,433 |
| 2022-09-14 | 103.50 | 103.50 | 101.50 | 102.50 | 565,810 |
| 2022-09-13 | 102.50 | 103.50 | 102.00 | 103.00 | 382,589 |
| 2022-09-12 | 103.50 | 103.50 | 102.50 | 103.00 | 411,217 |
| 2022-09-09 | 102.50 | 103.50 | 102.50 | 103.00 | 245,017 |
| 2022-09-08 | 103.50 | 103.50 | 102.50 | 103.50 | 175,987 |
| 2022-09-07 | 102.50 | 103.50 | 102.50 | 103.50 | 1,327,897 |
| 2022-09-06 | 102.50 | 103.50 | 102.50 | 103.50 | 137,029 |
| 2022-09-05 | 103.00 | 103.50 | 102.50 | 103.50 | 165,962 |
| 2022-09-02 | 103.50 | 104.00 | 103.00 | 104.00 | 226,599 |
| 2022-09-01 | 103.50 | 104.50 | 103.50 | 104.00 | 1,061,343 |
| 2022-08-31 | 104.50 | 105.00 | 103.50 | 105.00 | 160,374 |
| 2022-08-30 | 104.50 | 105.00 | 103.50 | 104.00 | 524,966 |
| 2022-08-29 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2022-08-26 | 105.00 | 105.00 | 104.50 | 105.00 | 230,525 |
| 2022-08-25 | 102.50 | 105.00 | 102.50 | 105.00 | 190,817 |
| 2022-08-24 | 104.50 | 104.50 | 102.50 | 102.50 | 427,555 |
| 2022-08-23 | 104.00 | 104.00 | 102.50 | 102.50 | 608,163 |
| 2022-08-22 | 104.50 | 105.50 | 104.00 | 104.50 | 388,027 |
| 2022-08-19 | 105.00 | 105.00 | 104.50 | 104.50 | 270,640 |
| 2022-08-18 | 106.00 | 106.00 | 104.00 | 105.00 | 187,113 |
| 2022-08-17 | 105.50 | 106.00 | 105.00 | 105.00 | 228,665 |
| 2022-08-16 | 105.00 | 105.50 | 105.00 | 105.50 | 161,045 |
| 2022-08-15 | 105.50 | 106.00 | 104.00 | 105.00 | 192,649 |
| 2022-08-12 | 106.00 | 106.00 | 105.00 | 106.00 | 184,003 |
| 2022-08-11 | 106.00 | 106.00 | 104.50 | 104.50 | 251,207 |
| 2022-08-10 | 105.00 | 106.00 | 105.00 | 106.00 | 156,730 |
| 2022-08-09 | 105.00 | 106.00 | 105.00 | 106.00 | 213,555 |
| 2022-08-08 | 106.00 | 106.00 | 105.00 | 105.00 | 88,991 |
| 2022-08-05 | 105.50 | 106.50 | 105.50 | 106.00 | 299,263 |
| 2022-08-04 | 105.50 | 106.50 | 105.50 | 106.00 | 448,364 |
| 2022-08-03 | 105.50 | 105.50 | 104.50 | 104.50 | 704,233 |
| 2022-08-02 | 104.50 | 105.50 | 104.50 | 105.50 | 258,189 |
| 2022-08-01 | 105.00 | 105.00 | 104.50 | 105.00 | 152,828 |
| 2022-07-29 | 104.50 | 105.00 | 104.50 | 105.00 | 151,411 |
| 2022-07-28 | 104.50 | 104.50 | 103.00 | 103.00 | 131,851 |
| 2022-07-27 | 104.00 | 104.50 | 103.00 | 104.50 | 529,118 |
| 2022-07-26 | 103.50 | 104.00 | 103.00 | 103.50 | 335,773 |
| 2022-07-25 | 103.50 | 104.00 | 103.00 | 103.50 | 231,434 |
| 2022-07-22 | 102.50 | 104.00 | 102.50 | 104.00 | 686,725 |
| 2022-07-21 | 102.50 | 103.50 | 102.50 | 102.50 | 1,202,392 |
| 2022-07-20 | 102.50 | 102.50 | 102.00 | 102.50 | 133,574 |
| 2022-07-19 | 101.50 | 102.00 | 101.50 | 102.00 | 1,289,732 |
| 2022-07-18 | 102.50 | 102.50 | 101.50 | 101.50 | 1,772,679 |
| 2022-07-15 | 102.50 | 102.50 | 101.50 | 102.00 | 399,641 |
| 2022-07-14 | 103.00 | 103.00 | 102.00 | 102.50 | 537,852 |
| 2022-07-13 | 101.50 | 103.00 | 101.50 | 103.00 | 68,493 |
| 2022-07-12 | 102.00 | 102.50 | 102.00 | 102.00 | 540,263 |
| 2022-07-11 | 103.00 | 103.50 | 102.50 | 102.75 | 186,077 |
| 2022-07-08 | 102.50 | 104.00 | 102.50 | 104.00 | 556,546 |
| 2022-07-07 | 102.50 | 102.50 | 102.50 | 102.50 | 599,831 |
| 2022-07-06 | 103.50 | 103.50 | 102.00 | 102.50 | 208,301 |
| 2022-07-05 | 103.50 | 103.50 | 103.50 | 103.50 | 165,660 |
| 2022-07-04 | 103.50 | 104.00 | 103.50 | 104.00 | 145,398 |
| 2022-07-01 | 104.00 | 104.00 | 103.00 | 103.50 | 266,297 |
| 2022-06-30 | 103.00 | 105.00 | 102.50 | 102.50 | 125,024 |
| 2022-06-29 | 104.50 | 104.50 | 103.50 | 103.50 | 222,478 |
| 2022-06-28 | 103.50 | 104.50 | 103.50 | 104.00 | 185,513 |
| 2022-06-27 | 105.00 | 105.00 | 104.00 | 104.00 | 175,753 |
| 2022-06-24 | 104.50 | 105.00 | 104.00 | 104.00 | 339,484 |
| 2022-06-23 | 105.00 | 105.50 | 104.50 | 104.50 | 156,535 |
| 2022-06-22 | 105.00 | 105.00 | 104.50 | 105.00 | 214,153 |
| 2022-06-21 | 107.00 | 107.00 | 106.50 | 106.50 | 330,811 |
| 2022-06-20 | 107.50 | 107.50 | 106.00 | 106.50 | 116,004 |
| 2022-06-17 | 106.00 | 108.50 | 106.00 | 108.50 | 668,819 |
| 2022-06-16 | 107.50 | 107.50 | 106.00 | 106.50 | 49,089 |
| 2022-06-15 | 106.00 | 106.50 | 106.00 | 106.50 | 137,532 |
| 2022-06-14 | 107.00 | 107.00 | 106.00 | 106.00 | 143,067 |
| 2022-06-13 | 107.00 | 107.00 | 107.00 | 107.00 | 115,754 |
| 2022-06-10 | 106.50 | 108.00 | 106.50 | 108.00 | 101,468 |
| 2022-06-09 | 107.00 | 108.50 | 106.50 | 107.00 | 517,576 |
| 2022-06-08 | 107.00 | 107.00 | 106.00 | 106.00 | 155,661 |
| 2022-06-07 | 107.00 | 107.00 | 107.00 | 107.00 | 77,536 |
| 2022-06-06 | 107.50 | 107.50 | 106.50 | 107.00 | 72,961 |
| 2022-06-03 | 107.25 | 107.25 | 107.25 | 107.25 | 0 |
| 2022-06-02 | 107.25 | 107.25 | 107.25 | 107.25 | 0 |
| 2022-06-01 | 107.50 | 108.50 | 107.00 | 107.25 | 311,226 |
| 2022-05-31 | 108.00 | 108.00 | 106.50 | 106.50 | 197,329 |
| 2022-05-30 | 107.00 | 107.00 | 106.50 | 106.50 | 93,181 |
| 2022-05-27 | 108.00 | 108.00 | 107.50 | 108.00 | 297,688 |
| 2022-05-26 | 108.00 | 108.50 | 107.50 | 108.00 | 414,663 |
| 2022-05-25 | 107.50 | 108.00 | 107.00 | 107.50 | 221,032 |
| 2022-05-24 | 107.50 | 108.50 | 107.50 | 108.50 | 66,130 |
| 2022-05-23 | 108.00 | 108.00 | 107.50 | 108.00 | 46,004 |
| 2022-05-20 | 108.50 | 108.50 | 107.50 | 108.50 | 155,657 |
| 2022-05-19 | 108.00 | 108.00 | 107.00 | 107.75 | 312,141 |
| 2022-05-18 | 107.50 | 108.50 | 107.50 | 108.50 | 366,129 |
| 2022-05-17 | 107.00 | 107.50 | 107.00 | 107.00 | 421,371 |
| 2022-05-16 | 106.50 | 107.50 | 106.50 | 107.50 | 375,037 |
| 2022-05-13 | 107.00 | 107.50 | 106.00 | 106.00 | 368,414 |
| 2022-05-12 | 108.00 | 108.00 | 106.00 | 106.00 | 660,512 |
| 2022-05-11 | 108.50 | 108.50 | 108.00 | 108.50 | 591,275 |
| 2022-05-10 | 108.50 | 109.00 | 108.00 | 108.00 | 284,826 |
| 2022-05-09 | 108.00 | 108.50 | 108.00 | 108.25 | 211,542 |
| 2022-05-06 | 108.50 | 108.50 | 108.00 | 108.00 | 259,430 |
| 2022-05-05 | 109.00 | 109.00 | 108.50 | 108.50 | 442,767 |
| 2022-05-04 | 110.00 | 110.00 | 108.00 | 108.00 | 265,337 |
| 2022-05-03 | 109.50 | 109.50 | 109.00 | 109.00 | 292,975 |
| 2022-05-02 | 108.50 | 108.50 | 108.50 | 108.50 | 0 |
| 2022-04-29 | 109.50 | 110.50 | 108.50 | 108.50 | 549,900 |
| 2022-04-28 | 109.50 | 109.50 | 108.00 | 109.00 | 103,924 |
| 2022-04-27 | 109.50 | 109.50 | 109.00 | 109.50 | 113,596 |
| 2022-04-26 | 110.00 | 110.00 | 108.50 | 109.50 | 443,366 |
| 2022-04-25 | 110.00 | 110.00 | 108.50 | 109.00 | 505,154 |
| 2022-04-22 | 109.50 | 109.50 | 109.00 | 109.50 | 309,459 |
| 2022-04-21 | 109.50 | 109.50 | 108.50 | 109.00 | 224,013 |
| 2022-04-20 | 109.50 | 109.50 | 109.50 | 109.50 | 226,504 |
| 2022-04-19 | 108.00 | 109.00 | 108.00 | 108.00 | 257,455 |
| 2022-04-18 | 110.50 | 110.50 | 110.50 | 110.50 | 0 |
| 2022-04-15 | 110.50 | 110.50 | 110.50 | 110.50 | 0 |
| 2022-04-14 | 108.00 | 110.50 | 107.50 | 110.50 | 1,774,980 |
| 2022-04-13 | 108.00 | 108.00 | 107.50 | 107.50 | 569,187 |
| 2022-04-12 | 108.50 | 108.50 | 108.50 | 108.50 | 426,534 |
| 2022-04-11 | 108.50 | 109.00 | 107.50 | 108.00 | 832,554 |
| 2022-04-08 | 110.00 | 110.00 | 107.50 | 108.50 | 739,661 |
| 2022-04-07 | 106.00 | 110.00 | 106.00 | 110.00 | 885,287 |
| 2022-04-06 | 106.00 | 106.00 | 105.50 | 106.00 | 369,847 |
| 2022-04-05 | 106.00 | 106.00 | 105.50 | 106.00 | 435,869 |
| 2022-04-04 | 106.50 | 106.50 | 105.50 | 105.50 | 209,361 |
| 2022-04-01 | 106.50 | 106.50 | 105.50 | 106.50 | 118,173 |
| 2022-03-31 | 107.00 | 107.50 | 106.00 | 107.00 | 467,450 |
| 2022-03-30 | 108.00 | 108.00 | 107.00 | 108.00 | 492,590 |
| 2022-03-29 | 108.00 | 108.00 | 107.50 | 108.00 | 329,545 |
| 2022-03-28 | 107.50 | 108.00 | 107.00 | 107.00 | 171,689 |
| 2022-03-25 | 108.00 | 108.00 | 107.00 | 107.00 | 426,607 |
| 2022-03-24 | 106.00 | 108.00 | 106.00 | 108.00 | 173,519 |
| 2022-03-23 | 106.00 | 108.00 | 105.00 | 107.50 | 758,547 |
| 2022-03-22 | 105.00 | 105.50 | 105.00 | 105.00 | 521,061 |
| 2022-03-21 | 104.50 | 105.00 | 104.50 | 104.50 | 400,350 |
| 2022-03-18 | 103.00 | 105.00 | 102.50 | 105.00 | 14,980,214 |
| 2022-03-17 | 100.50 | 104.50 | 100.50 | 103.50 | 4,653,663 |
| 2022-03-16 | 101.00 | 101.50 | 100.50 | 100.50 | 3,285,655 |
| 2022-03-15 | 101.50 | 101.50 | 100.50 | 100.50 | 1,532,256 |
| 2022-03-14 | 102.00 | 102.00 | 101.00 | 101.00 | 1,014,236 |
| 2022-03-11 | 102.50 | 104.50 | 101.50 | 102.00 | 1,297,955 |
| 2022-03-10 | 104.00 | 104.00 | 102.50 | 103.00 | 5,526,375 |
| 2022-03-09 | 104.50 | 105.00 | 103.50 | 104.00 | 1,033,043 |
| 2022-03-08 | 103.50 | 105.00 | 103.50 | 104.50 | 806,958 |
| 2022-03-07 | 103.50 | 104.00 | 103.50 | 104.00 | 280,160 |
| 2022-03-04 | 104.00 | 105.00 | 103.50 | 104.50 | 691,953 |
| 2022-03-03 | 104.00 | 104.50 | 103.00 | 104.50 | 594,804 |
| 2022-03-02 | 104.50 | 105.00 | 104.00 | 104.00 | 1,811,338 |
| 2022-03-01 | 104.50 | 104.50 | 104.00 | 104.00 | 184,541 |
| 2022-02-28 | 103.00 | 104.00 | 103.00 | 104.00 | 396,604 |
| 2022-02-25 | 104.50 | 104.50 | 104.00 | 104.50 | 102,338 |
| 2022-02-24 | 104.00 | 104.50 | 103.50 | 103.50 | 314,044 |
| 2022-02-23 | 105.00 | 105.50 | 104.00 | 105.50 | 417,438 |
| 2022-02-22 | 104.50 | 105.50 | 102.00 | 105.50 | 930,328 |
| 2022-02-21 | 106.00 | 106.00 | 104.50 | 105.50 | 673,575 |
| 2022-02-18 | 105.50 | 106.00 | 105.00 | 106.00 | 1,250,691 |
| 2022-02-17 | 106.00 | 106.00 | 105.50 | 106.00 | 275,021 |
| 2022-02-16 | 106.50 | 106.50 | 105.50 | 106.00 | 197,985 |
| 2022-02-15 | 105.50 | 106.00 | 105.50 | 106.00 | 122,929 |
| 2022-02-14 | 106.00 | 106.00 | 105.50 | 106.00 | 296,668 |
| 2022-02-11 | 107.00 | 107.00 | 106.50 | 107.00 | 295,309 |
| 2022-02-10 | 107.00 | 107.50 | 107.00 | 107.50 | 514,687 |
| 2022-02-09 | 107.50 | 107.50 | 107.00 | 107.50 | 676,176 |
| 2022-02-08 | 107.50 | 107.50 | 107.50 | 106.50 | 1,154,407 |
| 2022-02-07 | 106.50 | 107.00 | 106.50 | 106.50 | 45,700 |
| 2022-02-04 | 107.00 | 107.00 | 106.50 | 107.00 | 1,367,356 |
| 2022-02-03 | 107.50 | 107.50 | 107.00 | 107.50 | 1,136,786 |
| 2022-02-02 | 107.50 | 107.50 | 107.00 | 107.50 | 142,636 |
| 2022-02-01 | 107.50 | 107.50 | 106.50 | 107.50 | 698,315 |
| 2022-01-31 | 107.00 | 107.00 | 106.00 | 106.00 | 171,317 |
| 2022-01-28 | 106.50 | 107.00 | 106.00 | 106.00 | 295,609 |
| 2022-01-27 | 106.00 | 106.50 | 106.00 | 106.50 | 164,603 |
| 2022-01-26 | 105.00 | 106.50 | 105.00 | 106.50 | 423,990 |
| 2022-01-25 | 106.50 | 106.50 | 105.00 | 105.00 | 262,311 |
| 2022-01-24 | 106.50 | 106.50 | 105.50 | 106.00 | 572,891 |
| 2022-01-21 | 106.50 | 106.50 | 106.50 | 106.75 | 224,697 |
| 2022-01-20 | 108.00 | 108.00 | 106.50 | 106.50 | 327,758 |
| 2022-01-19 | 107.00 | 108.00 | 107.00 | 107.00 | 143,062 |
| 2022-01-18 | 107.50 | 108.00 | 107.00 | 107.50 | 189,517 |
| 2022-01-17 | 107.50 | 108.00 | 107.50 | 108.00 | 919,494 |
| 2022-01-14 | 108.00 | 108.50 | 107.50 | 107.50 | 665,000 |
| 2022-01-13 | 108.50 | 108.50 | 108.00 | 108.00 | 98,993 |
| 2022-01-12 | 107.50 | 108.50 | 107.50 | 108.50 | 989,880 |
| 2022-01-11 | 107.00 | 107.50 | 107.00 | 107.00 | 692,300 |
| 2022-01-10 | 107.00 | 107.00 | 106.00 | 106.50 | 443,516 |
| 2022-01-07 | 106.50 | 106.50 | 106.50 | 106.50 | 1,149,491 |
| 2022-01-06 | 106.00 | 106.50 | 106.00 | 106.50 | 492,025 |
| 2022-01-05 | 105.50 | 106.00 | 105.50 | 106.00 | 310,461 |
| 2022-01-04 | 105.50 | 105.50 | 105.50 | 105.50 | 438,598 |
| 2022-01-03 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2021-12-31 | 105.50 | 105.50 | 105.50 | 105.50 | 22,348 |
| 2021-12-30 | 105.00 | 105.50 | 105.00 | 105.00 | 785,456 |
| 2021-12-29 | 105.00 | 105.00 | 105.00 | 105.00 | 168,295 |
| 2021-12-28 | 104.50 | 104.50 | 104.50 | 104.50 | 0 |
| 2021-12-27 | 104.50 | 104.50 | 104.50 | 104.50 | 0 |
| 2021-12-24 | 104.50 | 104.50 | 104.50 | 104.50 | 103,068 |
| 2021-12-23 | 104.50 | 104.50 | 104.50 | 104.50 | 311,222 |
| 2021-12-22 | 104.00 | 104.50 | 103.50 | 104.50 | 151,352 |
| 2021-12-21 | 105.00 | 105.00 | 104.00 | 104.25 | 166,745 |
| 2021-12-20 | 105.00 | 105.00 | 104.50 | 104.50 | 223,383 |
| 2021-12-17 | 104.50 | 104.50 | 104.25 | 104.25 | 148,960 |
| 2021-12-16 | 105.00 | 105.00 | 104.50 | 104.50 | 881,466 |
| 2021-12-15 | 104.50 | 104.50 | 104.50 | 104.25 | 532,467 |
| 2021-12-14 | 104.50 | 104.50 | 104.50 | 104.50 | 145,665 |
| 2021-12-13 | 104.25 | 104.50 | 104.25 | 104.50 | 196,048 |
| 2021-12-10 | 104.50 | 104.50 | 104.50 | 104.25 | 184,612 |
| 2021-12-09 | 105.00 | 105.00 | 105.00 | 104.50 | 195,212 |
| 2021-12-08 | 104.00 | 104.50 | 104.00 | 104.50 | 1,907,231 |
| 2021-12-07 | 104.00 | 104.00 | 104.00 | 104.00 | 976,880 |
| 2021-12-06 | 103.00 | 103.00 | 103.00 | 103.00 | 889,842 |
| 2021-12-03 | 104.00 | 104.00 | 103.00 | 103.00 | 126,801 |
| 2021-12-02 | 103.50 | 104.00 | 103.50 | 104.00 | 189,943 |
| 2021-12-01 | 104.00 | 104.00 | 103.50 | 103.50 | 1,270,465 |
| 2021-11-30 | 104.00 | 104.00 | 104.00 | 104.00 | 415,378 |
| 2021-11-29 | 104.00 | 104.00 | 103.50 | 104.00 | 96,156 |
| 2021-11-26 | 103.50 | 104.00 | 103.00 | 104.00 | 308,608 |
| 2021-11-25 | 104.00 | 104.50 | 103.50 | 103.50 | 370,367 |
| 2021-11-24 | 104.00 | 104.00 | 104.00 | 104.00 | 1,222,104 |
| 2021-11-23 | 104.00 | 104.00 | 104.00 | 104.00 | 1,717,350 |
| 2021-11-22 | 104.00 | 104.00 | 103.50 | 104.00 | 1,160,774 |
| 2021-11-19 | 104.00 | 104.50 | 103.50 | 104.00 | 854,646 |
| 2021-11-18 | 104.00 | 104.00 | 103.50 | 103.60 | 225,434 |
| 2021-11-17 | 104.10 | 104.10 | 103.60 | 103.80 | 456,476 |
| 2021-11-16 | 103.00 | 105.00 | 102.90 | 103.88 | 5,288,742 |