Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-10 | 698.00 | 700.00 | 694.00 | 694.00 | 58,743 |
| 2024-05-09 | 698.00 | 700.00 | 694.00 | 696.00 | 334,631 |
| 2024-05-08 | 678.00 | 684.00 | 678.00 | 680.00 | 1,456,552 |
| 2024-05-07 | 674.00 | 682.00 | 670.00 | 676.00 | 375,922 |
| 2024-05-06 | 674.00 | 674.00 | 674.00 | 674.00 | 0 |
| 2024-05-03 | 676.00 | 680.00 | 674.00 | 674.00 | 28,354 |
| 2024-05-02 | 698.00 | 698.00 | 674.00 | 674.00 | 107,839 |
| 2024-05-01 | 698.00 | 698.00 | 670.00 | 670.00 | 31,137 |
| 2024-04-30 | 690.00 | 700.00 | 680.00 | 686.00 | 45,122 |
| 2024-04-29 | 692.00 | 700.00 | 678.00 | 690.00 | 14,465 |
| 2024-04-26 | 690.00 | 698.00 | 690.00 | 692.00 | 530,821 |
| 2024-04-25 | 680.00 | 698.00 | 680.00 | 686.00 | 56,510 |
| 2024-04-24 | 678.00 | 698.00 | 678.00 | 680.00 | 25,019 |
| 2024-04-23 | 694.00 | 696.00 | 694.00 | 679.00 | 4,137 |
| 2024-04-22 | 676.00 | 694.00 | 660.00 | 694.00 | 2,199 |
| 2024-04-19 | 686.00 | 690.00 | 670.00 | 670.00 | 7,747 |
| 2024-04-18 | 664.00 | 698.00 | 660.00 | 674.00 | 7,712 |
| 2024-04-17 | 662.00 | 662.00 | 662.00 | 662.00 | 5,110 |
| 2024-04-16 | 680.00 | 690.00 | 660.00 | 660.00 | 7,677 |
| 2024-04-15 | 678.00 | 690.00 | 678.00 | 686.00 | 95,726 |
| 2024-04-12 | 690.00 | 694.00 | 680.00 | 680.00 | 229,215 |
| 2024-04-11 | 660.00 | 692.00 | 640.00 | 678.00 | 543,776 |
| 2024-04-10 | 658.00 | 678.00 | 658.00 | 660.00 | 27,805 |
| 2024-04-09 | 670.00 | 670.00 | 660.00 | 660.00 | 7,806 |
| 2024-04-08 | 672.00 | 678.00 | 660.00 | 660.00 | 18,973 |
| 2024-04-05 | 660.00 | 668.00 | 660.00 | 668.00 | 10,225 |
| 2024-04-04 | 660.00 | 678.00 | 660.00 | 678.00 | 283,495 |
| 2024-04-03 | 670.00 | 674.00 | 650.00 | 660.00 | 37,034 |
| 2024-04-02 | 650.00 | 678.00 | 650.00 | 670.00 | 14,839 |
| 2024-04-01 | 666.00 | 666.00 | 666.00 | 666.00 | 0 |
| 2024-03-29 | 666.00 | 666.00 | 666.00 | 666.00 | 0 |
| 2024-03-28 | 650.00 | 672.00 | 650.00 | 666.00 | 1,626,640 |
| 2024-03-27 | 630.00 | 660.00 | 630.00 | 650.00 | 64,960 |
| 2024-03-26 | 620.00 | 640.00 | 610.00 | 632.00 | 84,230 |
| 2024-03-25 | 610.00 | 620.00 | 604.00 | 620.00 | 30,270 |
| 2024-03-22 | 608.00 | 620.00 | 604.00 | 610.00 | 76,218 |
| 2024-03-21 | 560.00 | 620.00 | 560.00 | 600.00 | 926,202 |
| 2024-03-20 | 540.00 | 540.00 | 524.00 | 534.00 | 26,311 |
| 2024-03-19 | 554.00 | 554.00 | 554.00 | 554.00 | 509 |
| 2024-03-18 | 534.00 | 556.00 | 534.00 | 542.00 | 2,589 |
| 2024-03-15 | 550.00 | 560.00 | 544.00 | 552.00 | 10,885 |
| 2024-03-14 | 550.00 | 550.00 | 550.00 | 550.00 | 186,173 |
| 2024-03-13 | 530.00 | 560.00 | 530.00 | 550.00 | 33,623 |
| 2024-03-12 | 544.00 | 544.00 | 542.00 | 542.00 | 90,483 |
| 2024-03-11 | 540.00 | 560.00 | 540.00 | 560.00 | 43,841 |
| 2024-03-08 | 550.00 | 560.00 | 540.00 | 544.00 | 53,132 |
| 2024-03-07 | 550.00 | 550.00 | 544.00 | 550.00 | 16,679 |
| 2024-03-06 | 540.00 | 556.00 | 540.00 | 550.00 | 9,710 |
| 2024-03-05 | 554.00 | 554.00 | 544.00 | 544.00 | 6,301 |
| 2024-03-04 | 564.00 | 564.00 | 552.00 | 552.00 | 12,156 |
| 2024-03-01 | 540.00 | 566.00 | 540.00 | 554.00 | 15,834 |
| 2024-02-29 | 542.00 | 560.00 | 540.00 | 556.00 | 47,508 |
| 2024-02-28 | 540.00 | 546.00 | 540.00 | 542.00 | 2,980,743 |
| 2024-02-27 | 534.00 | 544.00 | 530.00 | 544.00 | 7,674 |
| 2024-02-26 | 546.00 | 546.00 | 546.00 | 546.00 | 11,017 |
| 2024-02-23 | 540.00 | 558.00 | 540.00 | 544.00 | 71,942 |
| 2024-02-22 | 530.00 | 540.00 | 530.00 | 540.00 | 66,116 |
| 2024-02-21 | 544.00 | 544.00 | 530.00 | 530.00 | 14,185 |
| 2024-02-20 | 510.00 | 544.00 | 510.00 | 544.00 | 102,838 |
| 2024-02-19 | 524.00 | 532.00 | 510.00 | 532.00 | 25,623 |
| 2024-02-16 | 530.00 | 540.00 | 530.00 | 540.00 | 19,449 |
| 2024-02-15 | 530.00 | 546.00 | 530.00 | 540.00 | 12,038 |
| 2024-02-14 | 538.00 | 538.00 | 520.00 | 530.00 | 21,324 |
| 2024-02-13 | 512.00 | 538.00 | 500.00 | 528.00 | 78,620 |
| 2024-02-12 | 540.00 | 540.00 | 520.00 | 528.00 | 27,047 |
| 2024-02-09 | 570.00 | 570.00 | 520.00 | 534.00 | 414,487 |
| 2024-02-08 | 550.00 | 562.00 | 550.00 | 559.00 | 37,111 |
| 2024-02-07 | 570.00 | 570.00 | 538.00 | 560.00 | 18,774 |
| 2024-02-06 | 580.00 | 580.00 | 564.00 | 582.00 | 8,994 |
| 2024-02-05 | 596.00 | 598.00 | 570.00 | 574.00 | 17,349 |
| 2024-02-02 | 594.00 | 594.00 | 594.00 | 594.00 | 2,731 |
| 2024-02-01 | 606.00 | 606.00 | 590.00 | 594.00 | 27,611 |
| 2024-01-31 | 607.00 | 607.00 | 607.00 | 607.00 | 3,574 |
| 2024-01-30 | 598.00 | 598.00 | 598.00 | 607.00 | 44,773 |
| 2024-01-29 | 600.00 | 600.00 | 594.00 | 594.00 | 2,591,252 |
| 2024-01-26 | 600.00 | 600.00 | 600.00 | 607.00 | 8,563 |
| 2024-01-25 | 610.00 | 610.00 | 600.00 | 608.00 | 10,978 |
| 2024-01-24 | 609.00 | 609.00 | 609.00 | 611.00 | 122,735 |
| 2024-01-23 | 604.00 | 604.00 | 594.00 | 604.00 | 37,213 |
| 2024-01-22 | 592.00 | 605.00 | 592.00 | 605.00 | 8,285 |
| 2024-01-19 | 600.00 | 600.00 | 592.00 | 592.00 | 4,163 |
| 2024-01-18 | 586.00 | 592.00 | 586.00 | 592.00 | 8,615 |
| 2024-01-17 | 590.00 | 596.00 | 590.00 | 596.00 | 37,009 |
| 2024-01-16 | 592.00 | 594.00 | 586.00 | 586.00 | 7,225 |
| 2024-01-15 | 616.00 | 616.00 | 594.00 | 594.00 | 8,011 |
| 2024-01-12 | 626.00 | 626.00 | 608.00 | 608.00 | 16,347 |
| 2024-01-11 | 620.00 | 628.00 | 602.00 | 616.00 | 16,219 |
| 2024-01-10 | 628.00 | 628.00 | 610.00 | 621.00 | 16,936 |
| 2024-01-09 | 638.00 | 638.00 | 638.00 | 638.00 | 11,459 |
| 2024-01-08 | 628.00 | 648.00 | 626.00 | 638.00 | 12,127 |
| 2024-01-05 | 640.00 | 640.00 | 630.00 | 630.00 | 18,080 |
| 2024-01-04 | 640.00 | 640.00 | 626.00 | 630.00 | 23,016 |
| 2024-01-03 | 630.00 | 644.00 | 630.00 | 630.00 | 16,707 |
| 2024-01-02 | 630.00 | 630.00 | 630.00 | 630.00 | 12,451 |
| 2024-01-01 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2023-12-29 | 638.00 | 638.00 | 630.00 | 629.00 | 14,721 |
| 2023-12-28 | 630.00 | 630.00 | 626.00 | 632.00 | 2,859 |
| 2023-12-27 | 642.00 | 650.00 | 638.00 | 631.00 | 16,897 |
| 2023-12-26 | 639.00 | 639.00 | 639.00 | 639.00 | 0 |
| 2023-12-25 | 639.00 | 639.00 | 639.00 | 639.00 | 0 |
| 2023-12-22 | 634.00 | 634.00 | 630.00 | 639.00 | 14,901 |
| 2023-12-21 | 630.00 | 634.00 | 630.00 | 634.00 | 164,484 |
| 2023-12-20 | 600.00 | 646.00 | 600.00 | 640.00 | 70,644 |
| 2023-12-19 | 576.00 | 600.00 | 576.00 | 600.00 | 81,199 |
| 2023-12-18 | 600.00 | 600.00 | 584.00 | 584.00 | 17,909 |
| 2023-12-15 | 578.00 | 580.00 | 570.00 | 578.00 | 65,416 |
| 2023-12-14 | 572.00 | 580.00 | 572.00 | 581.00 | 10,408 |
| 2023-12-13 | 564.00 | 574.00 | 558.00 | 571.00 | 10,288 |
| 2023-12-12 | 582.00 | 582.00 | 560.00 | 570.00 | 15,490 |
| 2023-12-11 | 588.00 | 588.00 | 572.00 | 579.00 | 24,428 |
| 2023-12-08 | 583.00 | 585.00 | 583.00 | 585.00 | 5,013 |
| 2023-12-07 | 572.00 | 574.00 | 570.00 | 583.00 | 42,463 |
| 2023-12-06 | 584.00 | 588.00 | 560.00 | 570.00 | 29,165 |
| 2023-12-05 | 586.00 | 588.00 | 586.00 | 586.00 | 386 |
| 2023-12-04 | 578.00 | 588.00 | 578.00 | 585.00 | 6,974 |
| 2023-12-01 | 578.00 | 578.00 | 578.00 | 578.00 | 925 |
| 2023-11-30 | 584.00 | 584.00 | 570.00 | 578.00 | 5,775 |
| 2023-11-29 | 584.00 | 590.00 | 584.00 | 590.00 | 19,870 |
| 2023-11-28 | 586.00 | 586.00 | 582.00 | 582.00 | 17,912 |
| 2023-11-27 | 584.00 | 588.00 | 584.00 | 584.00 | 4,783 |
| 2023-11-24 | 584.00 | 584.00 | 584.00 | 584.00 | 5,991 |
| 2023-11-23 | 594.00 | 594.00 | 584.00 | 584.00 | 33,895 |
| 2023-11-22 | 594.00 | 594.00 | 588.00 | 594.00 | 10,256 |
| 2023-11-21 | 592.00 | 594.00 | 590.00 | 594.00 | 1,425 |
| 2023-11-20 | 590.00 | 590.00 | 590.00 | 592.00 | 4,357 |
| 2023-11-17 | 594.00 | 594.00 | 594.00 | 594.00 | 426 |
| 2023-11-16 | 590.00 | 590.00 | 590.00 | 586.00 | 1,883 |
| 2023-11-15 | 590.00 | 590.00 | 590.00 | 596.00 | 2,919 |
| 2023-11-14 | 586.00 | 594.00 | 586.00 | 594.00 | 3,447 |
| 2023-11-13 | 594.00 | 594.00 | 594.00 | 594.00 | 28,451 |
| 2023-11-10 | 586.00 | 586.00 | 586.00 | 586.00 | 9,545 |
| 2023-11-09 | 594.00 | 594.00 | 592.00 | 590.00 | 1,327 |
| 2023-11-08 | 590.00 | 594.00 | 580.00 | 589.00 | 13,272 |
| 2023-11-07 | 594.00 | 594.00 | 592.00 | 594.00 | 3,039 |
| 2023-11-06 | 594.00 | 594.00 | 592.00 | 594.00 | 17,035 |
| 2023-11-03 | 594.00 | 594.00 | 590.00 | 593.00 | 5,497 |
| 2023-11-02 | 594.00 | 594.00 | 592.00 | 594.00 | 8,302 |
| 2023-11-01 | 594.00 | 594.00 | 594.00 | 596.00 | 1,380 |
| 2023-10-31 | 597.00 | 598.00 | 597.00 | 598.00 | 28,369 |
| 2023-10-30 | 594.00 | 594.00 | 590.00 | 592.00 | 13,331 |
| 2023-10-27 | 596.00 | 596.00 | 592.00 | 592.00 | 501 |
| 2023-10-26 | 578.00 | 578.00 | 578.00 | 596.00 | 19,611 |
| 2023-10-25 | 584.00 | 584.00 | 574.00 | 578.00 | 14,194 |
| 2023-10-24 | 588.00 | 588.00 | 584.00 | 583.00 | 11,363 |
| 2023-10-23 | 584.00 | 584.00 | 572.00 | 581.00 | 33,374 |
| 2023-10-20 | 586.00 | 588.00 | 586.00 | 585.00 | 5,279 |
| 2023-10-19 | 587.00 | 587.00 | 587.00 | 587.00 | 66 |
| 2023-10-18 | 584.00 | 592.00 | 572.00 | 587.00 | 27,416 |
| 2023-10-17 | 586.00 | 588.00 | 584.00 | 585.00 | 13,356 |
| 2023-10-16 | 580.00 | 594.00 | 580.00 | 593.00 | 11,442 |
| 2023-10-13 | 586.00 | 590.00 | 586.00 | 587.00 | 7,899 |
| 2023-10-12 | 588.00 | 590.00 | 588.00 | 589.00 | 14,832 |
| 2023-10-11 | 590.00 | 590.00 | 586.00 | 583.00 | 6,262 |
| 2023-10-10 | 594.00 | 594.00 | 588.00 | 588.00 | 7,817 |
| 2023-10-09 | 594.00 | 594.00 | 592.00 | 592.00 | 1,058 |
| 2023-10-06 | 594.00 | 594.00 | 590.00 | 592.00 | 12,782 |
| 2023-10-05 | 590.00 | 590.00 | 590.00 | 590.00 | 2,601 |
| 2023-10-04 | 582.00 | 582.00 | 580.00 | 584.00 | 6,910 |
| 2023-10-03 | 590.00 | 590.00 | 576.00 | 576.00 | 6,874 |
| 2023-10-02 | 588.00 | 594.00 | 576.00 | 576.00 | 23,264 |
| 2023-09-29 | 594.00 | 594.00 | 592.00 | 595.00 | 19,566 |
| 2023-09-28 | 586.00 | 594.00 | 584.00 | 589.00 | 24,690 |
| 2023-09-27 | 594.00 | 594.00 | 584.00 | 584.00 | 8,800 |
| 2023-09-26 | 592.00 | 592.00 | 592.00 | 597.00 | 3,418 |
| 2023-09-25 | 590.00 | 594.00 | 588.00 | 598.00 | 19,680 |
| 2023-09-22 | 600.00 | 600.00 | 590.00 | 590.00 | 7,089 |
| 2023-09-21 | 594.00 | 594.00 | 592.00 | 596.00 | 38,832 |
| 2023-09-20 | 594.00 | 594.00 | 590.00 | 592.00 | 7,476 |
| 2023-09-19 | 594.00 | 594.00 | 580.00 | 586.00 | 10,332 |
| 2023-09-18 | 590.00 | 594.00 | 586.00 | 590.00 | 11,367 |
| 2023-09-15 | 594.00 | 594.00 | 582.00 | 586.00 | 12,374 |
| 2023-09-14 | 592.00 | 594.00 | 574.00 | 590.00 | 36,108 |
| 2023-09-13 | 594.00 | 594.00 | 590.00 | 590.00 | 2,866 |
| 2023-09-12 | 574.00 | 594.00 | 570.00 | 594.00 | 8,391 |
| 2023-09-11 | 580.00 | 590.00 | 576.00 | 583.00 | 12,195 |
| 2023-09-08 | 590.00 | 590.00 | 576.00 | 576.00 | 15,589 |
| 2023-09-07 | 598.00 | 598.00 | 590.00 | 595.00 | 4,104 |
| 2023-09-06 | 610.00 | 610.00 | 610.00 | 613.00 | 1,374 |
| 2023-09-05 | 604.00 | 604.00 | 604.00 | 610.00 | 14,154 |
| 2023-09-04 | 606.00 | 610.00 | 606.00 | 613.00 | 7,709 |
| 2023-09-01 | 606.00 | 606.00 | 606.00 | 608.00 | 10,319 |
| 2023-08-31 | 606.00 | 610.00 | 606.00 | 614.00 | 6,674 |
| 2023-08-30 | 610.00 | 610.00 | 610.00 | 613.00 | 10,091 |
| 2023-08-29 | 606.00 | 610.00 | 606.00 | 614.00 | 2,245 |
| 2023-08-28 | 610.00 | 610.00 | 610.00 | 610.00 | 0 |
| 2023-08-25 | 604.00 | 604.00 | 592.00 | 610.00 | 2,443 |
| 2023-08-24 | 610.00 | 610.00 | 608.00 | 614.00 | 6,021 |
| 2023-08-23 | 610.00 | 610.00 | 604.00 | 608.00 | 9,602 |
| 2023-08-22 | 608.00 | 610.00 | 604.00 | 610.00 | 5,306 |
| 2023-08-21 | 610.00 | 610.00 | 604.00 | 604.00 | 10,622 |
| 2023-08-18 | 600.00 | 610.00 | 598.00 | 612.00 | 10,426 |
| 2023-08-17 | 606.00 | 610.00 | 600.00 | 606.00 | 13,999 |
| 2023-08-16 | 606.00 | 606.00 | 606.00 | 606.00 | 5,507 |
| 2023-08-15 | 610.00 | 610.00 | 610.00 | 614.00 | 7,556 |
| 2023-08-14 | 606.00 | 610.00 | 600.00 | 610.00 | 16,367 |
| 2023-08-11 | 610.00 | 610.00 | 610.00 | 615.00 | 2,801 |
| 2023-08-10 | 620.00 | 620.00 | 620.00 | 613.00 | 3,220 |
| 2023-08-09 | 620.00 | 620.00 | 606.00 | 610.00 | 6,470 |
| 2023-08-08 | 616.00 | 616.00 | 602.00 | 602.00 | 236 |
| 2023-08-07 | 620.00 | 620.00 | 620.00 | 620.00 | 2,738 |
| 2023-08-04 | 600.00 | 620.00 | 600.00 | 620.00 | 9,003 |
| 2023-08-03 | 608.00 | 620.00 | 608.00 | 620.00 | 2,347 |
| 2023-08-02 | 616.00 | 624.00 | 612.00 | 612.00 | 2,178 |
| 2023-08-01 | 608.00 | 620.00 | 606.00 | 620.00 | 7,786 |
| 2023-07-31 | 620.00 | 620.00 | 620.00 | 620.00 | 21,828 |
| 2023-07-28 | 620.00 | 622.00 | 620.00 | 622.00 | 7,168 |
| 2023-07-27 | 626.00 | 626.00 | 606.00 | 606.00 | 4,338 |
| 2023-07-26 | 608.00 | 616.00 | 608.00 | 616.00 | 6,323 |
| 2023-07-25 | 610.00 | 620.00 | 596.00 | 620.00 | 7,362 |
| 2023-07-24 | 604.00 | 620.00 | 602.00 | 605.00 | 11,408 |
| 2023-07-21 | 608.00 | 620.00 | 598.00 | 618.00 | 7,158 |
| 2023-07-20 | 620.00 | 620.00 | 600.00 | 620.00 | 6,698 |
| 2023-07-19 | 612.00 | 620.00 | 608.00 | 610.00 | 8,887 |
| 2023-07-18 | 610.00 | 610.00 | 596.00 | 596.00 | 27,790 |
| 2023-07-17 | 610.00 | 620.00 | 592.00 | 592.00 | 9,911 |
| 2023-07-14 | 606.00 | 606.00 | 600.00 | 611.00 | 1,535 |
| 2023-07-13 | 598.00 | 614.00 | 598.00 | 619.00 | 3,242 |
| 2023-07-12 | 602.00 | 620.00 | 600.00 | 600.00 | 46,103 |
| 2023-07-11 | 618.00 | 620.00 | 590.00 | 617.00 | 6,644 |
| 2023-07-10 | 606.00 | 620.00 | 598.00 | 618.00 | 8,475 |
| 2023-07-07 | 600.00 | 600.00 | 598.00 | 620.00 | 3,414 |
| 2023-07-06 | 600.00 | 614.00 | 600.00 | 620.00 | 6,933 |
| 2023-07-05 | 620.00 | 620.00 | 608.00 | 620.00 | 4,378 |
| 2023-07-04 | 600.00 | 610.00 | 600.00 | 625.00 | 8,263 |
| 2023-07-03 | 610.00 | 626.00 | 600.00 | 610.00 | 23,376 |
| 2023-06-30 | 638.00 | 638.00 | 594.00 | 594.00 | 10,226 |
| 2023-06-29 | 610.00 | 624.00 | 608.00 | 619.00 | 5,069 |
| 2023-06-28 | 620.00 | 624.00 | 620.00 | 620.00 | 8,258 |
| 2023-06-27 | 612.00 | 616.00 | 600.00 | 616.00 | 33,151 |
| 2023-06-26 | 620.00 | 630.00 | 620.00 | 624.00 | 11,010 |
| 2023-06-23 | 636.00 | 636.00 | 624.00 | 631.00 | 10,050 |
| 2023-06-22 | 640.00 | 644.00 | 640.00 | 644.00 | 4,052 |
| 2023-06-21 | 650.00 | 650.00 | 640.00 | 640.00 | 11,192 |
| 2023-06-20 | 654.00 | 654.00 | 648.00 | 648.00 | 10,388 |
| 2023-06-19 | 660.00 | 670.00 | 654.00 | 654.00 | 7,954 |
| 2023-06-16 | 680.00 | 680.00 | 650.00 | 650.00 | 17,426 |
| 2023-06-15 | 668.00 | 698.00 | 658.00 | 698.00 | 10,777 |
| 2023-06-14 | 679.00 | 679.00 | 675.00 | 675.00 | 7,311 |
| 2023-06-13 | 670.00 | 670.00 | 668.00 | 679.00 | 8,408 |
| 2023-06-12 | 674.00 | 676.00 | 670.00 | 673.00 | 6,755 |
| 2023-06-09 | 674.00 | 674.00 | 674.00 | 677.00 | 13,140 |
| 2023-06-08 | 678.00 | 680.00 | 678.00 | 677.00 | 5,867 |
| 2023-06-07 | 700.00 | 700.00 | 700.00 | 684.00 | 10,580 |
| 2023-06-06 | 708.00 | 708.00 | 706.00 | 695.00 | 5,641 |
| 2023-06-05 | 680.00 | 680.00 | 680.00 | 693.00 | 2,500 |
| 2023-06-02 | 693.00 | 693.00 | 692.00 | 692.00 | 2,170 |
| 2023-06-01 | 706.00 | 706.00 | 680.00 | 693.00 | 11,929 |
| 2023-05-31 | 696.00 | 704.00 | 696.00 | 691.00 | 179,523 |
| 2023-05-30 | 680.00 | 700.00 | 680.00 | 688.00 | 6,974 |
| 2023-05-29 | 684.00 | 684.00 | 684.00 | 684.00 | 0 |
| 2023-05-26 | 698.00 | 700.00 | 684.00 | 684.00 | 10,585 |
| 2023-05-25 | 698.00 | 698.00 | 674.00 | 686.00 | 14,013 |
| 2023-05-24 | 676.00 | 676.00 | 660.00 | 660.00 | 12,415 |
| 2023-05-23 | 676.00 | 676.00 | 674.00 | 688.00 | 3,078 |
| 2023-05-22 | 698.00 | 704.00 | 686.00 | 683.00 | 7,894 |
| 2023-05-19 | 700.00 | 700.00 | 700.00 | 700.00 | 11,811 |
| 2023-05-18 | 696.00 | 696.00 | 696.00 | 696.00 | 8,767 |
| 2023-05-17 | 686.00 | 697.00 | 686.00 | 697.00 | 19,643 |
| 2023-05-16 | 686.00 | 704.00 | 686.00 | 686.00 | 16,408 |
| 2023-05-15 | 690.00 | 690.00 | 680.00 | 688.00 | 12,833 |
| 2023-05-12 | 698.00 | 704.00 | 694.00 | 698.00 | 15,018 |
| 2023-05-11 | 710.00 | 710.00 | 692.00 | 697.00 | 30,803 |
| 2023-05-10 | 712.00 | 716.00 | 712.00 | 711.00 | 156,275 |
| 2023-05-09 | 706.00 | 722.00 | 706.00 | 716.00 | 30,380 |
| 2023-05-08 | 693.00 | 693.00 | 693.00 | 693.00 | 0 |
| 2023-05-05 | 664.00 | 692.00 | 664.00 | 693.00 | 50,180 |
| 2023-05-04 | 658.00 | 680.00 | 654.00 | 680.00 | 42,301 |
| 2023-05-03 | 658.00 | 658.00 | 658.00 | 651.00 | 26,741 |
| 2023-05-02 | 640.00 | 650.00 | 620.00 | 641.00 | 9,312 |
| 2023-05-01 | 646.00 | 646.00 | 646.00 | 646.00 | 0 |
| 2023-04-28 | 638.00 | 650.00 | 638.00 | 646.00 | 18,024 |
| 2023-04-27 | 650.00 | 650.00 | 624.00 | 638.00 | 20,265 |
| 2023-04-26 | 630.00 | 650.00 | 630.00 | 635.00 | 10,565 |
| 2023-04-25 | 622.00 | 638.00 | 622.00 | 624.00 | 15,983 |
| 2023-04-24 | 630.00 | 630.00 | 600.00 | 608.00 | 29,316 |
| 2023-04-21 | 580.00 | 630.00 | 580.00 | 610.00 | 32,034 |
| 2023-04-20 | 590.00 | 606.00 | 590.00 | 587.00 | 4,576 |
| 2023-04-19 | 590.00 | 600.00 | 590.00 | 585.00 | 19,449 |
| 2023-04-18 | 590.00 | 598.00 | 580.00 | 580.00 | 11,795 |
| 2023-04-17 | 600.00 | 600.00 | 600.00 | 580.00 | 22,397 |
| 2023-04-14 | 590.00 | 590.00 | 566.00 | 578.00 | 21,130 |
| 2023-04-13 | 590.00 | 590.00 | 582.00 | 582.00 | 6,300 |
| 2023-04-12 | 576.00 | 580.00 | 576.00 | 580.00 | 34,962 |
| 2023-04-11 | 576.00 | 584.00 | 576.00 | 576.00 | 25,691 |
| 2023-04-10 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2023-04-07 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2023-04-06 | 570.00 | 580.00 | 568.00 | 580.00 | 29,542 |
| 2023-04-05 | 576.00 | 576.00 | 576.00 | 575.00 | 12,930 |
| 2023-04-04 | 565.00 | 565.00 | 562.00 | 562.00 | 5,831 |
| 2023-04-03 | 560.00 | 570.00 | 550.00 | 565.00 | 11,710 |
| 2023-03-31 | 538.00 | 574.00 | 538.00 | 560.00 | 6,149 |
| 2023-03-30 | 546.00 | 550.00 | 534.00 | 550.00 | 5,457 |
| 2023-03-29 | 540.00 | 546.00 | 536.00 | 560.00 | 18,698 |
| 2023-03-28 | 548.00 | 548.00 | 540.00 | 547.00 | 7,460 |
| 2023-03-27 | 550.00 | 550.00 | 536.00 | 536.00 | 1,948 |
| 2023-03-24 | 546.00 | 546.00 | 546.00 | 550.00 | 7,921 |
| 2023-03-23 | 544.00 | 550.00 | 538.00 | 545.00 | 39,923 |
| 2023-03-22 | 560.00 | 560.00 | 560.00 | 555.00 | 10,930 |
| 2023-03-21 | 552.00 | 562.00 | 552.00 | 552.00 | 38,427 |
| 2023-03-20 | 546.00 | 552.00 | 538.00 | 547.00 | 31,556 |
| 2023-03-17 | 542.00 | 560.00 | 542.00 | 560.00 | 44,628 |
| 2023-03-16 | 540.00 | 542.00 | 530.00 | 540.00 | 35,132 |
| 2023-03-15 | 555.00 | 555.00 | 555.00 | 555.00 | 19,756 |
| 2023-03-14 | 560.00 | 560.00 | 555.00 | 555.00 | 5,013 |
| 2023-03-13 | 560.00 | 560.00 | 560.00 | 560.00 | 14,940 |
| 2023-03-10 | 550.00 | 560.00 | 550.00 | 560.00 | 45,160 |
| 2023-03-09 | 540.00 | 550.00 | 540.00 | 560.00 | 22,503 |
| 2023-03-08 | 550.00 | 550.00 | 540.00 | 545.00 | 16,445 |
| 2023-03-07 | 548.00 | 548.00 | 548.00 | 550.00 | 27,561 |
| 2023-03-06 | 550.00 | 550.00 | 548.00 | 552.00 | 196,269 |
| 2023-03-03 | 550.00 | 550.00 | 550.00 | 550.00 | 26,212 |
| 2023-03-02 | 540.00 | 540.00 | 540.00 | 545.00 | 11,517 |
| 2023-03-01 | 560.00 | 560.00 | 560.00 | 560.00 | 73,607 |
| 2023-02-28 | 560.00 | 560.00 | 558.00 | 564.00 | 66,379 |
| 2023-02-27 | 560.00 | 560.00 | 546.00 | 560.00 | 44,720 |
| 2023-02-24 | 560.00 | 560.00 | 560.00 | 560.00 | 47,252 |
| 2023-02-23 | 560.00 | 560.00 | 560.00 | 559.00 | 15,871 |
| 2023-02-22 | 556.00 | 556.00 | 556.00 | 562.00 | 21,416 |
| 2023-02-21 | 556.00 | 560.00 | 552.00 | 552.00 | 12,600 |
| 2023-02-20 | 558.00 | 560.00 | 558.00 | 558.00 | 6,175 |
| 2023-02-17 | 556.00 | 560.00 | 552.00 | 557.00 | 18,706 |
| 2023-02-16 | 558.00 | 560.00 | 558.00 | 564.00 | 211,128 |
| 2023-02-15 | 560.00 | 560.00 | 558.00 | 558.00 | 19,777 |
| 2023-02-14 | 568.00 | 568.00 | 556.00 | 563.00 | 24,877 |
| 2023-02-13 | 566.00 | 566.00 | 558.00 | 564.00 | 34,081 |
| 2023-02-10 | 560.00 | 560.00 | 558.00 | 560.00 | 3,959 |
| 2023-02-09 | 564.00 | 564.00 | 560.00 | 564.00 | 32,624 |
| 2023-02-08 | 560.00 | 560.00 | 560.00 | 563.00 | 64,877 |
| 2023-02-07 | 560.00 | 560.00 | 560.00 | 564.00 | 36,428 |
| 2023-02-06 | 560.00 | 562.00 | 556.00 | 560.00 | 31,505 |
| 2023-02-03 | 564.00 | 570.00 | 558.00 | 562.00 | 12,356 |
| 2023-02-02 | 558.00 | 564.00 | 556.00 | 564.00 | 189,984 |
| 2023-02-01 | 556.00 | 560.00 | 554.00 | 556.00 | 36,749 |
| 2023-01-31 | 556.00 | 556.00 | 550.00 | 550.00 | 32,728 |
| 2023-01-30 | 560.00 | 570.00 | 560.00 | 560.00 | 23,388 |
| 2023-01-27 | 564.00 | 564.00 | 560.00 | 565.00 | 55,366 |
| 2023-01-26 | 566.00 | 566.00 | 566.00 | 566.00 | 11,314 |
| 2023-01-25 | 570.00 | 570.00 | 554.00 | 565.00 | 15,110 |
| 2023-01-24 | 562.00 | 562.00 | 550.00 | 564.00 | 76,079 |
| 2023-01-23 | 570.00 | 570.00 | 570.00 | 563.00 | 15,251 |
| 2023-01-20 | 560.00 | 560.00 | 546.00 | 552.00 | 42,844 |
| 2023-01-19 | 562.00 | 570.00 | 560.00 | 565.00 | 24,982 |
| 2023-01-18 | 570.00 | 570.00 | 568.00 | 572.00 | 41,615 |
| 2023-01-17 | 564.00 | 570.00 | 564.00 | 570.00 | 25,276 |
| 2023-01-16 | 564.00 | 570.00 | 564.00 | 566.00 | 33,544 |
| 2023-01-13 | 560.00 | 562.00 | 560.00 | 562.00 | 159,981 |
| 2023-01-12 | 560.00 | 560.00 | 556.00 | 560.00 | 220,779 |
| 2023-01-11 | 554.00 | 556.00 | 550.00 | 554.00 | 15,044 |
| 2023-01-10 | 550.00 | 558.00 | 550.00 | 554.00 | 81,522 |
| 2023-01-09 | 546.00 | 550.00 | 546.00 | 550.00 | 102,209 |
| 2023-01-06 | 550.00 | 550.00 | 548.00 | 550.00 | 86,710 |
| 2023-01-05 | 552.00 | 552.00 | 550.00 | 550.00 | 265,549 |
| 2023-01-04 | 550.00 | 550.00 | 544.00 | 544.00 | 84,637 |
| 2023-01-03 | 542.00 | 550.00 | 540.00 | 544.00 | 122,545 |
| 2023-01-02 | 512.00 | 512.00 | 512.00 | 512.00 | 0 |
| 2022-12-30 | 544.00 | 544.00 | 512.00 | 512.00 | 46,824 |
| 2022-12-29 | 544.00 | 552.00 | 540.00 | 542.00 | 19,143 |
| 2022-12-28 | 544.00 | 550.00 | 544.00 | 545.00 | 8,873 |
| 2022-12-27 | 542.00 | 542.00 | 542.00 | 542.00 | 0 |
| 2022-12-26 | 542.00 | 542.00 | 542.00 | 542.00 | 0 |
| 2022-12-23 | 540.00 | 550.00 | 536.00 | 542.00 | 12,381 |
| 2022-12-22 | 530.00 | 530.00 | 524.00 | 530.00 | 90,310 |
| 2022-12-21 | 518.00 | 528.00 | 514.00 | 528.00 | 13,315 |
| 2022-12-20 | 530.00 | 530.00 | 510.00 | 518.00 | 131,113 |
| 2022-12-19 | 510.00 | 528.00 | 510.00 | 520.00 | 66,047 |
| 2022-12-16 | 522.00 | 530.00 | 510.00 | 510.00 | 108,982 |
| 2022-12-15 | 530.00 | 538.00 | 520.00 | 532.00 | 61,997 |
| 2022-12-14 | 578.00 | 578.00 | 514.00 | 530.00 | 137,350 |
| 2022-12-13 | 570.00 | 576.00 | 560.00 | 570.00 | 31,795 |
| 2022-12-12 | 576.00 | 576.00 | 574.00 | 574.00 | 36,938 |
| 2022-12-09 | 580.00 | 580.00 | 574.00 | 574.00 | 14,359 |
| 2022-12-08 | 574.00 | 580.00 | 574.00 | 578.00 | 835,977 |
| 2022-12-07 | 594.00 | 594.00 | 554.00 | 572.00 | 93,759 |
| 2022-12-06 | 634.00 | 636.00 | 590.00 | 600.00 | 94,612 |
| 2022-12-05 | 636.00 | 648.00 | 632.00 | 632.00 | 24,806 |
| 2022-12-02 | 660.00 | 660.00 | 636.00 | 643.00 | 15,951 |
| 2022-12-01 | 658.00 | 660.00 | 650.00 | 650.00 | 12,414 |
| 2022-11-30 | 670.00 | 670.00 | 660.00 | 659.00 | 44,795 |
| 2022-11-29 | 670.00 | 670.00 | 664.00 | 668.00 | 31,739 |
| 2022-11-28 | 670.00 | 670.00 | 660.00 | 665.00 | 54,144 |
| 2022-11-25 | 662.00 | 670.00 | 662.00 | 670.00 | 18,006 |
| 2022-11-24 | 670.00 | 670.00 | 670.00 | 670.00 | 17,158 |
| 2022-11-23 | 664.00 | 670.00 | 660.00 | 660.00 | 25,626 |
| 2022-11-22 | 690.00 | 690.00 | 660.00 | 660.00 | 15,863 |
| 2022-11-21 | 688.00 | 690.00 | 670.00 | 668.00 | 12,741 |
| 2022-11-18 | 668.00 | 670.00 | 660.00 | 670.00 | 10,676 |
| 2022-11-17 | 698.00 | 698.00 | 666.00 | 671.00 | 20,153 |
| 2022-11-16 | 694.00 | 710.00 | 688.00 | 698.00 | 13,024 |
| 2022-11-15 | 710.00 | 710.00 | 696.00 | 690.00 | 13,162 |
| 2022-11-14 | 706.00 | 710.00 | 700.00 | 710.00 | 1,715 |
| 2022-11-11 | 716.00 | 720.00 | 702.00 | 706.00 | 22,715 |
| 2022-11-10 | 710.00 | 710.00 | 700.00 | 710.00 | 13,666 |
| 2022-11-09 | 718.00 | 718.00 | 700.00 | 695.00 | 5,052 |
| 2022-11-08 | 700.00 | 710.00 | 694.00 | 702.00 | 12,340 |
| 2022-11-07 | 720.00 | 720.00 | 694.00 | 704.00 | 87,453 |
| 2022-11-04 | 704.00 | 720.00 | 704.00 | 709.00 | 3,381 |
| 2022-11-03 | 720.00 | 720.00 | 720.00 | 705.00 | 1,217 |
| 2022-11-02 | 710.00 | 720.00 | 690.00 | 711.00 | 11,887 |
| 2022-11-01 | 712.00 | 718.00 | 700.00 | 710.00 | 27,469 |
| 2022-10-31 | 700.00 | 710.00 | 698.00 | 710.00 | 19,121 |
| 2022-10-28 | 680.00 | 698.00 | 680.00 | 699.00 | 10,375 |
| 2022-10-27 | 730.00 | 730.00 | 700.00 | 710.00 | 16,310 |
| 2022-10-26 | 734.00 | 754.00 | 710.00 | 730.00 | 19,343 |
| 2022-10-25 | 756.00 | 756.00 | 734.00 | 740.00 | 14,884 |
| 2022-10-24 | 764.00 | 764.00 | 756.00 | 756.00 | 11,866 |
| 2022-10-21 | 746.00 | 746.00 | 746.00 | 743.00 | 7,033 |
| 2022-10-20 | 750.00 | 760.00 | 746.00 | 746.00 | 14,971 |
| 2022-10-19 | 770.00 | 780.00 | 750.00 | 750.00 | 9,259 |
| 2022-10-18 | 762.00 | 778.00 | 754.00 | 754.00 | 15,429 |
| 2022-10-17 | 766.00 | 766.00 | 766.00 | 764.00 | 2,874 |
| 2022-10-14 | 776.00 | 776.00 | 770.00 | 770.00 | 1,936 |
| 2022-10-13 | 760.00 | 776.00 | 758.00 | 774.00 | 34,192 |
| 2022-10-12 | 764.00 | 772.00 | 764.00 | 772.00 | 3,902 |
| 2022-10-11 | 780.00 | 780.00 | 760.00 | 760.00 | 859 |
| 2022-10-10 | 786.00 | 786.00 | 764.00 | 778.00 | 10,603 |