Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-04-26 | 2.26 | 2.26 | 2.26 | 2.21 | 2,967,542 |
2024-04-25 | 3.00 | 3.00 | 2.00 | 2.51 | 11,667,228 |
2024-04-24 | 2.98 | 2.98 | 2.98 | 3.03 | 1,603,547 |
2024-04-23 | 2.80 | 3.00 | 2.80 | 3.00 | 5,230,774 |
2024-04-22 | 3.20 | 3.20 | 3.00 | 3.11 | 5,375,145 |
2024-04-19 | 2.85 | 3.00 | 2.85 | 3.00 | 742,939 |
2024-04-18 | 2.85 | 2.85 | 2.85 | 2.85 | 1,410,260 |
2024-04-17 | 3.00 | 3.00 | 2.90 | 2.85 | 4,412,098 |
2024-04-16 | 3.00 | 3.14 | 2.96 | 2.96 | 5,947,775 |
2024-04-15 | 3.00 | 3.00 | 2.80 | 2.80 | 1,738,063 |
2024-04-12 | 4.50 | 4.50 | 2.90 | 3.00 | 9,455,741 |
2024-04-11 | 5.50 | 5.50 | 5.49 | 5.49 | 12,892 |
2024-04-10 | 5.00 | 5.00 | 5.00 | 5.50 | 85,955 |
2024-04-09 | 5.00 | 5.00 | 5.00 | 5.00 | 401,138 |
2024-04-08 | 5.10 | 5.10 | 5.05 | 5.05 | 221,363 |
2024-04-05 | 5.87 | 5.87 | 5.10 | 5.10 | 60,480 |
2024-04-04 | 5.02 | 5.52 | 5.00 | 5.87 | 1,262,262 |
2024-04-03 | 5.50 | 5.50 | 5.50 | 5.50 | 24,828 |
2024-04-02 | 5.51 | 5.51 | 5.50 | 5.50 | 156,303 |
2024-04-01 | 5.51 | 5.51 | 5.51 | 5.51 | 0 |
2024-03-29 | 5.51 | 5.51 | 5.51 | 5.51 | 0 |
2024-03-28 | 5.46 | 5.46 | 5.02 | 5.51 | 166,739 |
2024-03-27 | 5.19 | 5.34 | 5.19 | 5.34 | 539,204 |
2024-03-26 | 5.38 | 5.40 | 5.00 | 5.19 | 939,159 |
2024-03-25 | 5.50 | 5.50 | 5.29 | 5.29 | 20,869 |
2024-03-22 | 5.32 | 5.50 | 5.00 | 5.50 | 1,999,449 |
2024-03-21 | 5.50 | 5.98 | 5.50 | 5.49 | 220,574 |
2024-03-20 | 6.00 | 6.00 | 6.00 | 6.05 | 25,716 |
2024-03-19 | 6.54 | 6.54 | 6.00 | 6.30 | 156,548 |
2024-03-18 | 6.80 | 7.00 | 6.52 | 6.65 | 1,565,120 |
2024-03-15 | 6.00 | 6.30 | 6.00 | 6.50 | 1,875,779 |
2024-03-14 | 5.70 | 5.70 | 5.70 | 5.75 | 217,154 |
2024-03-13 | 5.78 | 5.78 | 5.78 | 6.00 | 155,769 |
2024-03-12 | 5.72 | 6.14 | 5.72 | 5.92 | 41,017 |
2024-03-11 | 6.48 | 6.48 | 5.90 | 6.09 | 170,749 |
2024-03-08 | 5.92 | 6.04 | 5.90 | 6.27 | 977,248 |
2024-03-07 | 6.50 | 6.50 | 5.90 | 5.90 | 274,173 |
2024-03-06 | 5.81 | 6.01 | 5.81 | 6.01 | 10,575 |
2024-03-05 | 5.94 | 6.00 | 5.80 | 5.81 | 208,887 |
2024-03-04 | 5.60 | 6.02 | 5.60 | 6.00 | 1,042,883 |
2024-03-01 | 5.40 | 5.50 | 5.38 | 5.74 | 311,936 |
2024-02-29 | 5.20 | 5.20 | 5.20 | 5.70 | 132,515 |
2024-02-28 | 5.20 | 5.20 | 5.20 | 5.20 | 334,233 |
2024-02-27 | 5.70 | 5.70 | 5.70 | 5.74 | 29,834 |
2024-02-26 | 5.50 | 5.50 | 5.50 | 5.74 | 32,678 |
2024-02-23 | 5.76 | 5.76 | 5.76 | 5.74 | 28,701 |
2024-02-22 | 5.20 | 6.00 | 5.20 | 6.00 | 499,071 |
2024-02-21 | 5.50 | 5.50 | 5.50 | 5.39 | 43,949 |
2024-02-20 | 5.98 | 5.98 | 5.98 | 5.74 | 77,262 |
2024-02-19 | 5.00 | 5.80 | 5.00 | 5.80 | 535,736 |
2024-02-16 | 5.44 | 5.44 | 4.99 | 4.99 | 242,730 |
2024-02-15 | 5.36 | 5.44 | 5.36 | 5.44 | 12,500 |
2024-02-14 | 5.20 | 5.20 | 5.20 | 5.36 | 307,473 |
2024-02-13 | 5.64 | 5.64 | 5.64 | 5.64 | 51,411 |
2024-02-12 | 5.50 | 5.50 | 5.50 | 5.64 | 553,207 |
2024-02-09 | 5.50 | 5.50 | 5.50 | 5.50 | 512,025 |
2024-02-08 | 4.50 | 5.00 | 4.50 | 5.75 | 618,825 |
2024-02-07 | 5.00 | 5.00 | 5.00 | 5.38 | 184,876 |
2024-02-06 | 5.00 | 5.00 | 5.00 | 5.00 | 384,562 |
2024-02-05 | 5.32 | 5.32 | 4.70 | 4.75 | 656,912 |
2024-02-02 | 6.00 | 6.00 | 5.40 | 5.40 | 585,108 |
2024-02-01 | 6.10 | 6.10 | 5.84 | 6.06 | 244,545 |
2024-01-31 | 6.52 | 6.52 | 6.20 | 6.39 | 321,891 |
2024-01-30 | 7.17 | 7.17 | 7.04 | 7.04 | 79,755 |
2024-01-29 | 6.00 | 7.17 | 6.00 | 7.17 | 133,625 |
2024-01-26 | 6.30 | 6.30 | 6.00 | 6.00 | 232,141 |
2024-01-25 | 6.42 | 6.42 | 6.42 | 6.68 | 158,249 |
2024-01-24 | 6.50 | 6.50 | 6.42 | 7.13 | 230,123 |
2024-01-23 | 7.50 | 7.50 | 7.00 | 6.75 | 185,864 |
2024-01-22 | 8.00 | 8.00 | 7.50 | 7.50 | 152,228 |
2024-01-19 | 8.20 | 8.20 | 8.20 | 8.24 | 52,957 |
2024-01-18 | 8.50 | 8.50 | 8.38 | 8.60 | 128,605 |
2024-01-17 | 8.75 | 8.75 | 8.75 | 8.75 | 133,474 |
2024-01-16 | 9.00 | 9.00 | 9.00 | 8.75 | 171,470 |
2024-01-15 | 8.50 | 8.50 | 8.50 | 8.92 | 154,037 |
2024-01-12 | 9.60 | 9.60 | 9.16 | 9.16 | 274,837 |
2024-01-11 | 9.30 | 9.30 | 9.30 | 9.60 | 89,713 |
2024-01-10 | 10.13 | 10.13 | 9.73 | 9.73 | 52,348 |
2024-01-09 | 9.50 | 9.80 | 9.50 | 10.13 | 262,918 |
2024-01-08 | 9.20 | 9.50 | 9.20 | 9.50 | 229,841 |
2024-01-05 | 10.15 | 10.15 | 9.63 | 9.63 | 114,689 |
2024-01-04 | 9.83 | 10.15 | 9.83 | 10.15 | 118,879 |
2024-01-03 | 9.50 | 9.50 | 9.50 | 9.83 | 588,843 |
2024-01-02 | 10.23 | 10.23 | 10.23 | 10.23 | 129,373 |
2024-01-01 | 10.23 | 10.23 | 10.23 | 10.23 | 0 |
2023-12-29 | 10.23 | 10.23 | 10.23 | 10.23 | 79,023 |
2023-12-28 | 10.00 | 10.00 | 10.00 | 10.23 | 122,304 |
2023-12-27 | 9.00 | 10.45 | 9.00 | 9.98 | 895,768 |
2023-12-26 | 9.50 | 9.50 | 9.50 | 9.50 | 0 |
2023-12-25 | 9.50 | 9.50 | 9.50 | 9.50 | 0 |
2023-12-22 | 10.50 | 10.50 | 8.50 | 9.50 | 678,545 |
2023-12-21 | 11.30 | 11.30 | 11.00 | 11.00 | 98,932 |
2023-12-20 | 11.00 | 11.90 | 11.00 | 11.90 | 94,859 |
2023-12-19 | 11.00 | 11.00 | 11.00 | 11.00 | 33,185 |
2023-12-18 | 11.00 | 11.00 | 11.00 | 11.00 | 54,963 |
2023-12-15 | 11.00 | 11.00 | 11.00 | 11.00 | 39,973 |
2023-12-14 | 11.00 | 11.00 | 11.00 | 11.00 | 15,934 |
2023-12-13 | 11.00 | 11.45 | 11.00 | 11.10 | 217,247 |
2023-12-12 | 11.20 | 11.20 | 11.05 | 11.05 | 83,258 |
2023-12-11 | 11.30 | 11.30 | 11.05 | 11.20 | 456,432 |
2023-12-08 | 11.60 | 11.60 | 11.60 | 11.45 | 63,064 |
2023-12-07 | 12.00 | 12.00 | 11.80 | 11.98 | 121,317 |
2023-12-06 | 12.00 | 12.00 | 12.00 | 11.80 | 167,449 |
2023-12-05 | 12.75 | 12.75 | 12.75 | 12.75 | 36,258 |
2023-12-04 | 12.95 | 12.95 | 12.95 | 12.28 | 62,350 |
2023-12-01 | 11.60 | 12.15 | 11.60 | 11.88 | 117,485 |
2023-11-30 | 12.35 | 12.35 | 11.70 | 11.70 | 123,820 |
2023-11-29 | 11.50 | 11.95 | 11.50 | 12.13 | 103,449 |
2023-11-28 | 11.40 | 11.50 | 11.40 | 11.50 | 316,334 |
2023-11-27 | 11.30 | 11.40 | 11.30 | 11.40 | 235,222 |
2023-11-24 | 11.15 | 11.55 | 11.15 | 11.15 | 1,143,717 |
2023-11-23 | 11.15 | 11.15 | 11.15 | 11.15 | 82,994 |
2023-11-22 | 11.50 | 11.50 | 11.15 | 11.15 | 109,588 |
2023-11-21 | 11.50 | 11.60 | 11.15 | 11.60 | 344,133 |
2023-11-20 | 12.50 | 12.70 | 11.20 | 11.50 | 677,706 |
2023-11-17 | 11.00 | 12.95 | 11.00 | 12.00 | 2,599,257 |
2023-11-16 | 11.00 | 11.95 | 10.75 | 10.75 | 1,256,538 |
2023-11-15 | 10.70 | 10.70 | 9.00 | 9.40 | 1,532,110 |
2023-11-14 | 11.90 | 13.00 | 10.00 | 11.00 | 7,843,499 |
2023-11-13 | 11.20 | 11.20 | 11.00 | 11.00 | 14,588 |
2023-11-10 | 11.00 | 11.20 | 10.50 | 11.00 | 886,449 |
2023-11-09 | 11.40 | 11.40 | 11.00 | 11.25 | 752,647 |
2023-11-08 | 12.00 | 12.00 | 11.40 | 11.53 | 1,827,873 |
2023-11-07 | 11.50 | 11.95 | 11.50 | 11.78 | 2,363,691 |
2023-11-06 | 11.45 | 11.50 | 11.20 | 11.20 | 136,450 |
2023-11-03 | 11.00 | 11.00 | 11.00 | 11.00 | 60,347 |
2023-11-02 | 11.23 | 11.23 | 11.23 | 11.23 | 106,374 |
2023-11-01 | 11.20 | 11.60 | 10.20 | 11.23 | 3,388,857 |
2023-10-31 | 12.50 | 12.50 | 11.40 | 11.63 | 254,387 |
2023-10-30 | 14.35 | 14.35 | 12.95 | 14.00 | 263,742 |
2023-10-27 | 14.50 | 14.50 | 14.00 | 14.00 | 660,738 |
2023-10-26 | 16.15 | 16.15 | 14.50 | 14.78 | 939,079 |
2023-10-25 | 17.00 | 17.35 | 16.00 | 16.05 | 319,013 |
2023-10-24 | 25.00 | 25.00 | 14.00 | 16.50 | 2,362,287 |
2023-10-23 | 48.00 | 54.60 | 23.00 | 24.00 | 2,211,021 |
2023-10-20 | 48.10 | 52.00 | 48.10 | 50.05 | 717,864 |
2023-10-19 | 50.00 | 50.00 | 50.00 | 50.00 | 14,912 |
2023-10-18 | 47.90 | 50.40 | 47.90 | 50.00 | 685,846 |
2023-10-17 | 48.10 | 48.10 | 48.00 | 49.85 | 55,554 |
2023-10-16 | 49.45 | 49.45 | 48.95 | 48.95 | 250,350 |
2023-10-13 | 47.20 | 49.45 | 47.20 | 49.45 | 1,152 |
2023-10-12 | 48.90 | 48.90 | 47.20 | 47.20 | 1,162,376 |
2023-10-11 | 49.00 | 49.00 | 49.00 | 49.00 | 1,446,255 |
2023-10-10 | 50.90 | 50.90 | 50.90 | 50.90 | 30,685 |
2023-10-09 | 49.00 | 49.00 | 49.00 | 50.90 | 19,450 |
2023-10-06 | 50.00 | 50.00 | 50.00 | 50.00 | 391,287 |
2023-10-05 | 51.00 | 51.00 | 50.00 | 49.20 | 691,518 |
2023-10-04 | 53.00 | 53.00 | 53.00 | 51.50 | 71,055 |
2023-10-03 | 53.20 | 53.20 | 53.20 | 54.40 | 24,997 |
2023-10-02 | 53.20 | 53.40 | 53.20 | 55.20 | 122,352 |
2023-09-29 | 55.00 | 57.00 | 50.20 | 57.00 | 255,097 |
2023-09-28 | 57.00 | 58.00 | 57.00 | 56.60 | 1,571,457 |
2023-09-27 | 60.60 | 61.00 | 56.00 | 57.50 | 122,106 |
2023-09-26 | 59.00 | 60.60 | 58.00 | 60.60 | 732,105 |
2023-09-25 | 57.00 | 59.00 | 57.00 | 58.00 | 93,906 |
2023-09-22 | 50.80 | 57.00 | 50.80 | 56.50 | 1,188,089 |
2023-09-21 | 48.95 | 48.95 | 48.95 | 48.95 | 7,436 |
2023-09-20 | 49.90 | 49.90 | 49.90 | 48.95 | 880 |
2023-09-19 | 48.00 | 48.00 | 48.00 | 49.30 | 6,665 |
2023-09-18 | 50.00 | 50.00 | 48.00 | 48.00 | 1,116,418 |
2023-09-15 | 51.00 | 51.00 | 50.40 | 50.40 | 116,032 |
2023-09-14 | 51.00 | 51.00 | 51.00 | 50.50 | 22,610 |
2023-09-13 | 51.00 | 51.00 | 50.00 | 50.00 | 239,025 |
2023-09-12 | 52.00 | 52.20 | 50.00 | 51.50 | 185,663 |
2023-09-11 | 52.40 | 53.80 | 52.00 | 52.00 | 28,949 |
2023-09-08 | 52.00 | 53.80 | 51.00 | 53.40 | 60,631 |
2023-09-07 | 52.00 | 53.80 | 52.00 | 52.00 | 4,422 |
2023-09-06 | 54.80 | 54.80 | 52.00 | 52.90 | 27,081 |
2023-09-05 | 53.00 | 55.00 | 53.00 | 55.00 | 35,277 |
2023-09-04 | 55.00 | 57.80 | 54.00 | 54.00 | 51,319 |
2023-09-01 | 57.40 | 57.40 | 57.40 | 55.90 | 786,217 |
2023-08-31 | 57.00 | 58.80 | 57.00 | 57.40 | 103,306 |
2023-08-30 | 55.40 | 58.00 | 55.20 | 56.90 | 292,287 |
2023-08-29 | 54.00 | 57.00 | 54.00 | 57.00 | 144,516 |
2023-08-28 | 54.00 | 54.00 | 54.00 | 54.00 | 0 |
2023-08-25 | 54.00 | 54.00 | 54.00 | 54.00 | 3,883 |
2023-08-24 | 52.00 | 52.00 | 52.00 | 53.10 | 32,463 |
2023-08-23 | 53.10 | 53.10 | 53.10 | 53.10 | 17,087 |
2023-08-22 | 53.60 | 53.60 | 53.60 | 53.10 | 3,269,688 |
2023-08-21 | 52.20 | 53.00 | 52.20 | 53.00 | 261,278 |
2023-08-18 | 51.00 | 52.20 | 51.00 | 52.20 | 360,000 |
2023-08-17 | 51.00 | 51.00 | 51.00 | 51.00 | 469,877 |
2023-08-16 | 51.20 | 51.20 | 51.00 | 52.20 | 282,197 |
2023-08-15 | 50.20 | 53.60 | 50.00 | 51.90 | 694,463 |
2023-08-14 | 52.00 | 53.00 | 49.10 | 53.00 | 38,220 |
2023-08-11 | 51.80 | 52.00 | 49.10 | 51.50 | 521,769 |
2023-08-10 | 50.40 | 50.90 | 50.40 | 50.90 | 300,070 |
2023-08-09 | 49.00 | 50.40 | 49.00 | 50.40 | 9,228 |
2023-08-08 | 48.50 | 51.00 | 48.50 | 51.00 | 775,336 |
2023-08-07 | 46.50 | 47.70 | 46.50 | 48.35 | 39,631 |
2023-08-04 | 45.30 | 48.90 | 45.30 | 46.95 | 506,803 |
2023-08-03 | 47.10 | 47.10 | 47.10 | 47.10 | 19,118 |
2023-08-02 | 45.00 | 47.10 | 45.00 | 47.10 | 6,865 |
2023-08-01 | 47.00 | 47.00 | 45.00 | 45.00 | 54,804 |
2023-07-31 | 46.00 | 46.40 | 45.00 | 46.10 | 334,658 |
2023-07-28 | 47.70 | 47.70 | 47.45 | 47.45 | 19,555 |
2023-07-27 | 46.00 | 46.50 | 46.00 | 47.70 | 4,135 |
2023-07-26 | 46.00 | 47.40 | 46.00 | 46.70 | 8,971 |
2023-07-25 | 47.00 | 47.00 | 46.40 | 46.90 | 271,711 |
2023-07-24 | 47.10 | 47.10 | 46.00 | 46.00 | 31,499 |
2023-07-21 | 47.10 | 47.10 | 47.10 | 47.95 | 579 |
2023-07-20 | 48.60 | 49.00 | 47.00 | 47.95 | 67,187 |
2023-07-19 | 48.50 | 48.50 | 48.50 | 48.50 | 26,138 |
2023-07-18 | 49.00 | 49.00 | 49.00 | 49.00 | 1,678 |
2023-07-17 | 50.40 | 50.40 | 50.40 | 50.40 | 7,694 |
2023-07-14 | 50.40 | 50.40 | 50.40 | 50.20 | 663,005 |
2023-07-13 | 52.00 | 52.00 | 50.00 | 50.00 | 5,139 |
2023-07-12 | 50.00 | 52.00 | 50.00 | 52.00 | 28,450 |
2023-07-11 | 49.10 | 50.00 | 49.10 | 50.00 | 386,280 |
2023-07-10 | 50.20 | 51.60 | 49.30 | 49.30 | 182,663 |
2023-07-07 | 49.00 | 51.80 | 49.00 | 51.20 | 340,185 |
2023-07-06 | 51.00 | 51.80 | 50.00 | 50.00 | 286,628 |
2023-07-05 | 51.00 | 52.00 | 50.80 | 50.80 | 210,939 |
2023-07-04 | 52.00 | 52.20 | 50.20 | 50.40 | 100,265 |
2023-07-03 | 49.10 | 52.20 | 49.10 | 52.10 | 562,243 |
2023-06-30 | 45.70 | 50.80 | 45.70 | 51.60 | 67,408 |
2023-06-29 | 45.90 | 48.00 | 45.00 | 47.25 | 70,711 |
2023-06-28 | 44.00 | 45.00 | 44.00 | 44.90 | 522,733 |
2023-06-27 | 47.00 | 47.00 | 44.00 | 44.00 | 558,299 |
2023-06-26 | 47.00 | 47.10 | 47.00 | 47.10 | 110,255 |
2023-06-23 | 48.00 | 48.90 | 48.00 | 48.00 | 115,073 |
2023-06-22 | 49.00 | 49.90 | 49.00 | 49.00 | 12,673 |
2023-06-21 | 47.60 | 50.00 | 47.00 | 50.00 | 151,687 |
2023-06-20 | 49.10 | 49.50 | 47.20 | 48.10 | 120,650 |
2023-06-19 | 52.20 | 52.20 | 49.00 | 49.00 | 92,010 |
2023-06-16 | 54.80 | 54.80 | 52.00 | 52.00 | 34,822 |
2023-06-15 | 54.00 | 55.00 | 53.20 | 55.00 | 39,997 |
2023-06-14 | 54.20 | 56.80 | 54.00 | 54.00 | 28,753 |
2023-06-13 | 58.80 | 58.80 | 54.00 | 56.00 | 45,367 |
2023-06-12 | 57.00 | 57.00 | 56.00 | 57.00 | 58,816 |
2023-06-09 | 55.20 | 57.40 | 55.00 | 57.40 | 18,829 |
2023-06-08 | 55.20 | 55.20 | 55.00 | 55.00 | 14,382 |
2023-06-07 | 60.00 | 60.00 | 55.00 | 55.90 | 93,614 |
2023-06-06 | 53.00 | 61.00 | 53.00 | 59.30 | 786,209 |
2023-06-05 | 49.10 | 54.00 | 49.10 | 52.50 | 6,503,043 |
2023-06-02 | 51.00 | 51.00 | 49.00 | 49.00 | 144,554 |
2023-06-01 | 50.00 | 51.00 | 49.10 | 51.10 | 10,057,272 |
2023-05-31 | 51.00 | 51.00 | 50.00 | 51.00 | 108,385 |
2023-05-30 | 51.20 | 53.40 | 51.00 | 51.00 | 1,093,316 |
2023-05-29 | 52.10 | 52.10 | 52.10 | 52.10 | 0 |
2023-05-26 | 52.00 | 52.80 | 52.00 | 52.10 | 62,916 |
2023-05-25 | 52.80 | 53.00 | 51.20 | 52.80 | 17,069 |
2023-05-24 | 54.00 | 54.00 | 52.00 | 53.00 | 608,404 |
2023-05-23 | 57.00 | 57.00 | 55.00 | 56.00 | 1,858,308 |
2023-05-22 | 58.20 | 59.00 | 57.00 | 58.90 | 1,224,083 |
2023-05-19 | 59.00 | 60.00 | 58.40 | 60.00 | 446,258 |
2023-05-18 | 58.60 | 60.00 | 58.60 | 60.00 | 307,983 |
2023-05-17 | 60.00 | 61.00 | 58.60 | 58.60 | 70,531 |
2023-05-16 | 61.00 | 61.00 | 59.90 | 59.90 | 6,336 |
2023-05-15 | 62.80 | 62.80 | 62.80 | 61.00 | 113,634 |
2023-05-12 | 61.50 | 61.50 | 60.50 | 60.50 | 16,476 |
2023-05-11 | 61.00 | 61.60 | 60.00 | 61.50 | 332,872 |
2023-05-10 | 63.00 | 63.00 | 61.20 | 61.80 | 41,391 |
2023-05-09 | 61.10 | 62.10 | 61.10 | 62.10 | 2,389,370 |
2023-05-08 | 61.10 | 61.10 | 61.10 | 61.10 | 0 |
2023-05-05 | 61.00 | 61.80 | 61.00 | 61.10 | 158,948 |
2023-05-04 | 61.60 | 62.60 | 61.00 | 61.80 | 92,691 |
2023-05-03 | 61.20 | 62.00 | 59.20 | 61.60 | 47,956,947 |
2023-05-02 | 61.20 | 61.20 | 61.00 | 61.00 | 26,973 |
2023-05-01 | 61.00 | 61.00 | 61.00 | 61.00 | 0 |
2023-04-28 | 61.00 | 63.00 | 60.00 | 61.00 | 293,559 |
2023-04-27 | 62.00 | 63.80 | 61.00 | 61.00 | 12,005 |
2023-04-26 | 62.00 | 62.20 | 62.00 | 62.00 | 5,941 |
2023-04-25 | 66.20 | 67.00 | 62.00 | 63.50 | 112,186 |
2023-04-24 | 66.20 | 66.20 | 66.00 | 66.00 | 10,718 |
2023-04-21 | 70.00 | 70.00 | 66.20 | 68.00 | 13,995 |
2023-04-20 | 64.20 | 70.60 | 64.20 | 70.60 | 359,984 |
2023-04-19 | 63.00 | 65.00 | 63.00 | 65.00 | 635,327 |
2023-04-18 | 63.00 | 63.00 | 61.20 | 63.50 | 66,551 |
2023-04-17 | 62.20 | 62.20 | 62.20 | 63.50 | 109,999 |
2023-04-14 | 63.20 | 63.20 | 63.00 | 62.50 | 214,987 |
2023-04-13 | 62.80 | 64.20 | 62.80 | 63.00 | 442,658 |
2023-04-12 | 62.00 | 64.00 | 62.00 | 64.50 | 37,126 |
2023-04-11 | 62.00 | 63.00 | 62.00 | 62.80 | 120,529 |
2023-04-10 | 63.80 | 63.80 | 63.80 | 63.80 | 0 |
2023-04-07 | 63.80 | 63.80 | 63.80 | 63.80 | 0 |
2023-04-06 | 62.00 | 62.00 | 62.00 | 63.80 | 54,696 |
2023-04-05 | 62.00 | 62.40 | 62.00 | 62.40 | 683,155 |
2023-04-04 | 70.00 | 70.00 | 57.60 | 66.00 | 1,255,530 |
2023-04-03 | 72.20 | 73.20 | 72.00 | 70.90 | 425,134 |
2023-03-31 | 71.00 | 72.40 | 71.00 | 72.40 | 456,134 |
2023-03-30 | 70.00 | 72.00 | 68.40 | 72.00 | 540,951 |
2023-03-29 | 72.00 | 72.00 | 71.00 | 71.00 | 453,337 |
2023-03-28 | 73.00 | 73.00 | 72.00 | 72.00 | 564,110 |
2023-03-27 | 75.80 | 75.80 | 73.40 | 73.40 | 454,026 |
2023-03-24 | 72.40 | 72.40 | 71.00 | 71.50 | 44,791 |
2023-03-23 | 73.00 | 73.00 | 72.00 | 72.50 | 79,756 |
2023-03-22 | 72.00 | 72.00 | 72.00 | 72.50 | 61,138 |
2023-03-21 | 75.00 | 75.00 | 75.00 | 74.40 | 71,029 |
2023-03-20 | 75.20 | 75.20 | 72.00 | 75.00 | 89,405 |
2023-03-17 | 76.00 | 76.00 | 76.00 | 76.40 | 145,347 |
2023-03-16 | 78.00 | 78.00 | 76.00 | 78.40 | 90,068 |
2023-03-15 | 82.00 | 82.00 | 82.00 | 81.40 | 593,160 |
2023-03-14 | 79.20 | 82.00 | 79.20 | 82.00 | 231,903 |
2023-03-13 | 79.20 | 79.20 | 79.00 | 79.00 | 9,728 |
2023-03-10 | 82.80 | 82.80 | 80.00 | 81.00 | 97,045 |
2023-03-09 | 83.30 | 83.30 | 83.30 | 83.30 | 23,785 |
2023-03-08 | 83.30 | 83.30 | 83.30 | 83.30 | 28,885 |
2023-03-07 | 85.40 | 85.40 | 85.40 | 83.30 | 28,023 |
2023-03-06 | 81.20 | 81.20 | 81.20 | 83.30 | 48,539 |
2023-03-03 | 78.20 | 83.80 | 78.20 | 82.00 | 58,165 |
2023-03-02 | 81.20 | 82.80 | 80.00 | 81.10 | 302,070 |
2023-03-01 | 85.00 | 85.00 | 83.20 | 83.50 | 32,886 |
2023-02-28 | 83.20 | 85.00 | 83.00 | 83.00 | 58,975 |
2023-02-27 | 87.00 | 87.00 | 85.10 | 85.10 | 49,399 |
2023-02-24 | 87.00 | 87.00 | 87.00 | 87.00 | 1,500,727 |
2023-02-23 | 81.00 | 85.00 | 80.00 | 85.10 | 334,644 |
2023-02-22 | 77.20 | 77.20 | 77.00 | 77.00 | 636,330 |
2023-02-21 | 78.80 | 78.80 | 77.20 | 78.50 | 150,369 |
2023-02-20 | 78.80 | 78.80 | 77.00 | 78.00 | 389,680 |
2023-02-17 | 77.00 | 77.00 | 77.00 | 78.00 | 119,893 |
2023-02-16 | 77.00 | 77.00 | 77.00 | 78.00 | 17,318 |
2023-02-15 | 77.00 | 77.00 | 76.40 | 77.00 | 345,586 |
2023-02-14 | 76.00 | 77.00 | 76.00 | 77.50 | 129,076 |
2023-02-13 | 76.00 | 76.00 | 76.00 | 77.50 | 10,962 |
2023-02-10 | 75.00 | 75.20 | 75.00 | 77.10 | 8,548 |
2023-02-09 | 75.00 | 76.00 | 75.00 | 77.20 | 10,684 |
2023-02-08 | 78.00 | 78.00 | 75.00 | 77.50 | 52,337 |
2023-02-07 | 78.80 | 78.80 | 77.00 | 77.50 | 47,425 |
2023-02-06 | 75.20 | 75.20 | 75.20 | 77.10 | 13,185 |
2023-02-03 | 77.00 | 77.00 | 77.00 | 77.00 | 33,349 |
2023-02-02 | 78.80 | 78.80 | 75.00 | 77.00 | 68,796 |
2023-02-01 | 75.00 | 75.00 | 75.00 | 76.50 | 583,298 |
2023-01-31 | 75.20 | 75.20 | 74.00 | 75.00 | 274,941 |
2023-01-30 | 75.00 | 75.00 | 75.00 | 78.00 | 41,577 |
2023-01-27 | 75.20 | 75.20 | 75.00 | 75.00 | 43,866 |
2023-01-26 | 78.00 | 78.00 | 76.90 | 76.90 | 66,246 |
2023-01-25 | 75.80 | 78.00 | 74.80 | 78.00 | 151,146 |
2023-01-24 | 74.20 | 75.00 | 74.20 | 75.00 | 28,385 |
2023-01-23 | 74.00 | 74.40 | 74.00 | 75.60 | 27,244 |
2023-01-20 | 74.40 | 74.40 | 73.00 | 74.50 | 371,992 |
2023-01-19 | 74.00 | 75.00 | 73.20 | 74.00 | 459,675 |
2023-01-18 | 73.40 | 74.20 | 73.40 | 74.00 | 354,659 |
2023-01-17 | 73.80 | 75.00 | 73.20 | 74.00 | 409,094 |
2023-01-16 | 69.60 | 72.20 | 69.60 | 71.20 | 675,580 |
2023-01-13 | 67.20 | 68.00 | 67.20 | 68.00 | 130,414 |
2023-01-12 | 67.00 | 68.20 | 67.00 | 67.00 | 288,688 |
2023-01-11 | 67.00 | 67.80 | 66.20 | 67.00 | 127,368 |
2023-01-10 | 64.00 | 69.00 | 64.00 | 67.80 | 670,918 |
2023-01-09 | 61.60 | 63.00 | 60.00 | 63.00 | 57,603 |
2023-01-06 | 59.00 | 60.00 | 59.00 | 61.90 | 201,048 |
2023-01-05 | 58.60 | 61.00 | 58.00 | 59.00 | 122,719 |
2023-01-04 | 61.80 | 61.80 | 61.80 | 59.80 | 11,334 |
2023-01-03 | 61.00 | 61.00 | 60.10 | 60.10 | 46,917 |
2023-01-02 | 61.00 | 61.00 | 61.00 | 61.00 | 0 |
2022-12-30 | 58.20 | 61.00 | 58.20 | 61.00 | 5,147 |
2022-12-29 | 62.00 | 62.00 | 62.00 | 59.90 | 9,813 |
2022-12-28 | 58.00 | 61.60 | 58.00 | 61.40 | 1,578,877 |
2022-12-27 | 62.00 | 62.00 | 62.00 | 62.00 | 0 |
2022-12-26 | 62.00 | 62.00 | 62.00 | 62.00 | 0 |
2022-12-23 | 58.20 | 62.00 | 58.20 | 62.00 | 7,681 |
2022-12-22 | 59.60 | 59.60 | 59.60 | 59.60 | 56,611 |
2022-12-21 | 61.80 | 64.00 | 59.00 | 59.20 | 235,043 |
2022-12-20 | 62.00 | 62.00 | 58.80 | 58.80 | 267,604 |
2022-12-19 | 60.00 | 61.00 | 57.80 | 59.20 | 131,228 |
2022-12-16 | 59.80 | 60.00 | 57.80 | 57.80 | 173,384 |
2022-12-15 | 61.00 | 63.80 | 56.00 | 57.60 | 1,083,597 |
2022-12-14 | 61.00 | 66.00 | 61.00 | 61.20 | 248,589 |
2022-12-13 | 64.60 | 64.60 | 61.00 | 61.60 | 295,946 |
2022-12-12 | 60.00 | 64.80 | 60.00 | 61.00 | 347,142 |
2022-12-09 | 60.00 | 62.00 | 60.00 | 60.00 | 200,088 |
2022-12-08 | 61.20 | 62.00 | 60.40 | 60.40 | 199,093 |
2022-12-07 | 63.00 | 65.00 | 61.00 | 61.00 | 537,866 |
2022-12-06 | 58.00 | 66.00 | 58.00 | 63.00 | 1,952,019 |
2022-12-05 | 60.00 | 63.80 | 58.00 | 59.00 | 810,397 |
2022-12-02 | 59.00 | 63.80 | 59.00 | 60.00 | 138,300 |
2022-12-01 | 66.00 | 66.00 | 60.00 | 60.40 | 169,002 |
2022-11-30 | 64.00 | 64.40 | 62.40 | 62.40 | 326,141 |
2022-11-29 | 65.00 | 65.00 | 64.00 | 64.50 | 78,283 |
2022-11-28 | 67.00 | 67.00 | 64.00 | 64.50 | 134,149 |
2022-11-25 | 67.00 | 68.80 | 66.00 | 67.00 | 223,683 |
2022-11-24 | 67.00 | 67.00 | 67.00 | 67.00 | 106,973 |
2022-11-23 | 67.00 | 67.00 | 66.00 | 67.00 | 409,355 |
2022-11-22 | 68.00 | 68.00 | 66.00 | 67.00 | 146,436 |
2022-11-21 | 67.20 | 68.00 | 66.80 | 67.50 | 222,492 |
2022-11-18 | 68.80 | 69.80 | 67.00 | 67.00 | 774,118 |
2022-11-17 | 67.00 | 67.00 | 67.00 | 67.80 | 146,437 |
2022-11-16 | 68.00 | 68.00 | 68.00 | 67.50 | 239,355 |
2022-11-15 | 69.40 | 69.50 | 69.40 | 69.50 | 6,924 |
2022-11-14 | 69.00 | 69.00 | 69.00 | 69.40 | 284,287 |
2022-11-11 | 70.20 | 71.00 | 69.00 | 69.60 | 311,971 |
2022-11-10 | 72.00 | 72.00 | 70.00 | 71.00 | 308,190 |
2022-11-09 | 70.80 | 70.80 | 70.60 | 71.80 | 31,103 |
2022-11-08 | 72.00 | 72.00 | 72.00 | 71.80 | 279,426 |
2022-11-07 | 70.20 | 72.00 | 69.20 | 71.90 | 171,271 |
2022-11-04 | 70.60 | 71.00 | 70.60 | 73.00 | 5,153 |
2022-11-03 | 72.00 | 72.00 | 71.00 | 70.50 | 30,260 |
2022-11-02 | 71.20 | 71.20 | 71.20 | 73.70 | 448,343 |
2022-11-01 | 73.20 | 75.80 | 72.00 | 73.50 | 58,948 |
2022-10-31 | 76.80 | 77.00 | 73.00 | 75.70 | 90,251 |
2022-10-28 | 73.80 | 74.00 | 72.20 | 73.00 | 51,486 |
2022-10-27 | 70.00 | 73.80 | 70.00 | 72.50 | 1,644,480 |
2022-10-26 | 71.20 | 71.20 | 69.00 | 72.00 | 19,759 |
2022-10-25 | 73.50 | 73.50 | 73.50 | 73.50 | 11,755 |
2022-10-24 | 72.00 | 72.00 | 71.00 | 73.50 | 43,384 |
2022-10-21 | 73.00 | 73.00 | 73.00 | 74.50 | 29,962 |
2022-10-20 | 77.00 | 77.00 | 74.50 | 74.50 | 30,004 |
2022-10-19 | 78.40 | 78.40 | 73.20 | 77.00 | 66,368 |
2022-10-18 | 81.10 | 81.10 | 79.60 | 79.60 | 27,541 |
2022-10-17 | 81.00 | 81.10 | 81.00 | 81.10 | 5,344 |
2022-10-14 | 80.70 | 81.00 | 80.70 | 81.00 | 14,948 |
2022-10-13 | 80.80 | 80.80 | 79.00 | 80.70 | 30,061,174 |
2022-10-12 | 75.20 | 81.80 | 75.20 | 78.50 | 16,173 |
2022-10-11 | 80.20 | 80.20 | 76.00 | 76.50 | 68,831 |
2022-10-10 | 80.20 | 86.80 | 80.20 | 83.50 | 12,173 |
2022-10-07 | 83.00 | 83.00 | 83.00 | 81.60 | 5,837 |
2022-10-06 | 81.60 | 83.60 | 81.60 | 83.60 | 14,553 |
2022-10-05 | 83.20 | 83.20 | 79.80 | 81.60 | 96,915 |
2022-10-04 | 78.80 | 89.00 | 76.60 | 84.20 | 171,592 |
2022-10-03 | 70.00 | 75.20 | 70.00 | 76.50 | 84,295 |
2022-09-30 | 74.80 | 74.80 | 69.20 | 71.00 | 93,983 |
2022-09-29 | 78.00 | 78.00 | 70.00 | 70.00 | 113,688 |
2022-09-28 | 78.00 | 79.00 | 78.00 | 80.40 | 49,314 |
2022-09-27 | 80.00 | 80.00 | 80.00 | 80.40 | 65,197 |
2022-09-26 | 81.00 | 81.00 | 79.00 | 80.40 | 97,034 |
2022-09-23 | 82.90 | 84.50 | 82.90 | 84.50 | 41,992 |
2022-09-22 | 83.00 | 83.00 | 81.00 | 82.90 | 24,963 |
2022-09-21 | 85.60 | 85.60 | 83.00 | 83.00 | 174,097 |
2022-09-20 | 89.00 | 89.00 | 89.00 | 87.80 | 27,577 |
2022-09-19 | 90.50 | 90.50 | 90.50 | 90.50 | 0 |
2022-09-16 | 90.00 | 90.00 | 90.00 | 90.50 | 66,991 |
2022-09-15 | 92.60 | 92.60 | 92.60 | 92.40 | 19,833 |
2022-09-14 | 92.80 | 92.80 | 92.80 | 93.40 | 31,365 |
2022-09-13 | 94.30 | 94.30 | 94.30 | 94.30 | 82,283 |
2022-09-12 | 94.80 | 94.80 | 94.80 | 94.30 | 1,073,024 |
2022-09-09 | 95.00 | 95.00 | 95.00 | 95.40 | 30,726 |
2022-09-08 | 97.00 | 98.80 | 97.00 | 97.00 | 19,565 |
2022-09-07 | 97.00 | 97.00 | 97.00 | 97.90 | 177,016 |
2022-09-06 | 100.50 | 100.50 | 98.10 | 98.10 | 35,760 |
2022-09-05 | 97.00 | 100.50 | 95.80 | 100.50 | 40,978 |
2022-09-02 | 97.00 | 97.00 | 97.00 | 99.00 | 43,960 |
2022-09-01 | 100.00 | 100.00 | 97.00 | 99.50 | 722,193 |
2022-08-31 | 100.00 | 100.00 | 100.00 | 100.00 | 137,723 |
2022-08-30 | 102.50 | 102.50 | 101.00 | 101.00 | 135,602 |
2022-08-29 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
2022-08-26 | 101.50 | 102.50 | 101.50 | 102.50 | 69,850 |
2022-08-25 | 100.00 | 101.50 | 100.00 | 101.50 | 562,504 |
2022-08-24 | 100.00 | 100.00 | 100.00 | 100.00 | 661,438 |
2022-08-23 | 100.50 | 100.50 | 100.50 | 102.25 | 44,413 |
2022-08-22 | 102.50 | 102.50 | 100.00 | 102.25 | 48,985 |
2022-08-19 | 102.00 | 104.50 | 102.00 | 104.50 | 3,225 |
2022-08-18 | 102.50 | 102.50 | 102.00 | 102.00 | 37,020 |
2022-08-17 | 107.00 | 107.00 | 107.00 | 107.00 | 122,369 |
2022-08-16 | 104.75 | 104.75 | 104.75 | 104.75 | 12,968 |
2022-08-15 | 107.00 | 107.00 | 107.00 | 104.75 | 34,433 |
2022-08-12 | 104.75 | 106.25 | 104.75 | 106.25 | 34,633 |
2022-08-11 | 107.00 | 107.00 | 107.00 | 104.75 | 23,915 |
2022-08-10 | 105.25 | 105.25 | 104.75 | 104.75 | 12,322 |
2022-08-09 | 102.75 | 105.25 | 102.75 | 105.25 | 1,319,670 |
2022-08-08 | 100.60 | 102.75 | 100.60 | 102.75 | 8,254 |
2022-08-05 | 100.60 | 100.60 | 100.60 | 100.60 | 241,573 |
2022-08-04 | 100.60 | 100.60 | 100.60 | 100.60 | 774,718 |
2022-08-03 | 100.00 | 100.00 | 100.00 | 100.60 | 1,701,607 |
2022-08-02 | 100.00 | 103.00 | 99.80 | 99.60 | 161,491 |
2022-08-01 | 97.00 | 99.00 | 97.00 | 98.10 | 1,042,541 |
2022-07-29 | 95.00 | 95.00 | 95.00 | 95.00 | 33,139 |
2022-07-28 | 95.00 | 95.00 | 95.00 | 94.40 | 25,817 |
2022-07-27 | 95.00 | 95.00 | 95.00 | 96.00 | 408,679 |
2022-07-26 | 92.20 | 93.00 | 91.80 | 94.00 | 452,868 |
2022-07-25 | 93.20 | 93.20 | 93.00 | 95.00 | 54,261 |
2022-07-22 | 94.00 | 94.00 | 93.80 | 96.00 | 43,502 |
2022-07-21 | 95.60 | 96.90 | 95.60 | 96.90 | 14,631 |
2022-07-20 | 93.40 | 93.40 | 93.20 | 95.60 | 229,396 |
2022-07-19 | 95.00 | 95.00 | 95.00 | 95.00 | 204,191 |
2022-07-18 | 99.00 | 99.00 | 96.00 | 95.80 | 188,895 |
2022-07-15 | 98.20 | 100.00 | 96.20 | 96.20 | 150,990 |
2022-07-14 | 100.50 | 100.50 | 100.00 | 99.00 | 102,570 |
2022-07-13 | 104.00 | 104.00 | 99.00 | 100.50 | 45,018 |
2022-07-12 | 102.00 | 102.00 | 102.00 | 103.50 | 7,554 |
2022-07-11 | 102.00 | 105.00 | 102.00 | 105.00 | 90,969 |
2022-07-08 | 105.00 | 105.00 | 105.00 | 104.75 | 27,436 |
2022-07-07 | 105.00 | 105.00 | 103.00 | 104.50 | 31,103 |
2022-07-06 | 105.00 | 105.00 | 105.00 | 106.00 | 30,594 |
2022-07-05 | 108.50 | 108.50 | 106.00 | 106.00 | 59,897 |
2022-07-04 | 108.00 | 108.00 | 108.00 | 108.00 | 4,077 |
2022-07-01 | 105.50 | 111.00 | 105.50 | 109.75 | 60,477 |
2022-06-30 | 106.00 | 108.00 | 106.00 | 106.50 | 29,294 |
2022-06-29 | 108.00 | 108.00 | 106.00 | 107.00 | 45,479 |
2022-06-28 | 107.50 | 107.50 | 107.00 | 106.75 | 73,887 |
2022-06-27 | 107.50 | 107.50 | 107.50 | 106.25 | 139,498 |
2022-06-24 | 105.00 | 107.50 | 105.00 | 107.75 | 48,591 |
2022-06-23 | 106.50 | 108.00 | 105.00 | 106.50 | 305,201 |
2022-06-22 | 106.00 | 107.50 | 106.00 | 106.25 | 43,027 |
2022-06-21 | 108.00 | 108.00 | 108.00 | 107.00 | 67,786 |
2022-06-20 | 105.00 | 106.50 | 105.00 | 106.50 | 118,408 |
2022-06-17 | 106.50 | 106.50 | 104.00 | 106.75 | 969,595 |
2022-06-16 | 105.00 | 105.00 | 105.00 | 105.00 | 513,932 |
2022-06-15 | 101.00 | 108.00 | 101.00 | 105.50 | 337,019 |
2022-06-14 | 92.00 | 100.00 | 92.00 | 97.50 | 2,173,488 |
2022-06-13 | 97.00 | 102.50 | 93.00 | 94.00 | 1,233,542 |
2022-06-10 | 92.00 | 92.00 | 92.00 | 92.00 | 1,434,545 |
2022-06-09 | 94.00 | 94.00 | 92.00 | 93.30 | 854,167 |
2022-06-08 | 93.20 | 95.00 | 93.00 | 93.00 | 85,712 |
2022-06-07 | 95.00 | 95.00 | 95.00 | 93.90 | 44,547 |
2022-06-06 | 95.00 | 95.00 | 93.40 | 94.10 | 154,541 |
2022-06-03 | 93.60 | 93.60 | 93.60 | 93.60 | 0 |
2022-06-02 | 93.60 | 93.60 | 93.60 | 93.60 | 0 |
2022-06-01 | 94.80 | 94.80 | 92.20 | 93.60 | 3,075,018 |
2022-05-31 | 93.20 | 95.00 | 93.00 | 95.00 | 367,219 |
2022-05-30 | 91.00 | 96.00 | 91.00 | 95.00 | 1,084,102 |
2022-05-27 | 86.60 | 90.80 | 86.60 | 89.10 | 1,272,131 |
2022-05-26 | 78.40 | 87.00 | 78.40 | 85.00 | 993,272 |
2022-05-25 | 132.00 | 132.00 | 80.00 | 81.00 | 1,512,021 |
2022-05-24 | 125.00 | 140.00 | 124.00 | 140.00 | 583,101 |
2022-05-23 | 132.00 | 132.00 | 123.00 | 125.00 | 988,438 |
2022-05-20 | 128.50 | 129.50 | 122.00 | 129.00 | 1,002,608 |
2022-05-19 | 127.00 | 132.00 | 127.00 | 130.00 | 330,023 |
2022-05-18 | 131.00 | 131.00 | 122.00 | 123.00 | 1,585,954 |
2022-05-17 | 136.50 | 141.00 | 130.00 | 130.00 | 798,073 |
2022-05-16 | 140.50 | 140.50 | 138.25 | 138.25 | 78,452 |
2022-05-13 | 136.00 | 140.50 | 136.00 | 140.50 | 38,643 |
2022-05-12 | 140.00 | 142.00 | 136.00 | 136.00 | 35,711 |
2022-05-11 | 145.00 | 149.50 | 143.50 | 145.00 | 90,149 |
2022-05-10 | 147.00 | 147.00 | 141.00 | 141.00 | 35,755 |
2022-05-09 | 141.50 | 147.00 | 140.00 | 140.00 | 40,170 |
2022-05-06 | 150.50 | 150.50 | 142.00 | 142.00 | 75,040 |
2022-05-05 | 150.00 | 151.50 | 150.00 | 150.25 | 250,197 |
2022-05-04 | 156.00 | 156.00 | 152.00 | 156.00 | 715,190 |
2022-05-03 | 152.50 | 157.00 | 152.50 | 154.00 | 1,114,085 |
2022-05-02 | 154.50 | 154.50 | 154.50 | 154.50 | 0 |
2022-04-29 | 154.50 | 154.50 | 154.50 | 154.50 | 2,289 |
2022-04-28 | 153.75 | 154.50 | 153.75 | 154.50 | 61,373 |
2022-04-27 | 153.00 | 153.75 | 153.00 | 153.75 | 210,520 |
2022-04-26 | 154.75 | 154.75 | 153.00 | 153.00 | 19,397 |
2022-04-25 | 151.00 | 157.00 | 150.00 | 154.75 | 167,086 |
2022-04-22 | 151.50 | 156.00 | 151.50 | 156.00 | 30,288 |
2022-04-21 | 157.00 | 157.00 | 157.00 | 157.00 | 64,339 |
2022-04-20 | 155.00 | 157.00 | 155.00 | 155.00 | 360,445 |
2022-04-19 | 155.50 | 157.00 | 152.00 | 152.00 | 323,644 |
2022-04-18 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
2022-04-15 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
2022-04-14 | 155.25 | 155.25 | 155.00 | 155.00 | 67,186 |
2022-04-13 | 154.00 | 154.00 | 153.00 | 155.25 | 198,295 |
2022-04-12 | 153.00 | 155.00 | 152.00 | 153.75 | 581,043 |
2022-04-11 | 154.00 | 154.50 | 152.00 | 154.00 | 244,507 |
2022-04-08 | 154.50 | 156.50 | 154.00 | 155.50 | 94,512 |
2022-04-07 | 157.00 | 157.50 | 154.00 | 155.25 | 4,402,774 |
2022-04-06 | 157.50 | 158.00 | 156.50 | 157.50 | 1,258,366 |
2022-04-05 | 158.50 | 159.00 | 157.00 | 158.50 | 8,520,474 |
2022-04-04 | 161.00 | 164.50 | 157.00 | 158.50 | 8,944,429 |
2022-04-01 | 168.00 | 170.00 | 155.00 | 160.00 | 15,795,305 |
2022-03-31 | 141.00 | 141.00 | 141.00 | 145.50 | 37,321 |
2022-03-30 | 143.00 | 145.00 | 142.00 | 145.00 | 34,907 |
2022-03-29 | 150.00 | 150.00 | 150.00 | 146.50 | 88,982 |
2022-03-28 | 146.50 | 146.50 | 146.50 | 146.50 | 29,630 |
2022-03-25 | 141.00 | 146.50 | 141.00 | 146.50 | 866,635 |
2022-03-24 | 141.00 | 149.50 | 141.00 | 141.00 | 736,212 |
2022-03-23 | 141.00 | 141.50 | 141.00 | 141.50 | 34,812 |
2022-03-22 | 141.50 | 141.50 | 141.50 | 145.50 | 61,578 |
2022-03-21 | 149.50 | 150.00 | 141.50 | 145.50 | 30,830 |
2022-03-18 | 141.00 | 143.00 | 141.00 | 141.00 | 44,060 |
2022-03-17 | 145.50 | 146.50 | 145.50 | 146.50 | 393,857 |
2022-03-16 | 143.00 | 145.50 | 143.00 | 145.50 | 21,105 |
2022-03-15 | 142.00 | 142.00 | 141.00 | 143.00 | 66,171 |
2022-03-14 | 146.50 | 146.50 | 146.00 | 146.00 | 45,604 |
2022-03-11 | 142.50 | 144.50 | 142.50 | 146.50 | 46,728 |
2022-03-10 | 145.50 | 145.50 | 145.00 | 146.00 | 73,187 |
2022-03-09 | 147.50 | 149.00 | 145.00 | 145.00 | 392,129 |
2022-03-08 | 141.00 | 141.00 | 141.00 | 145.00 | 36,736 |
2022-03-07 | 143.00 | 143.00 | 136.00 | 143.50 | 460,863 |
2022-03-04 | 148.50 | 148.50 | 143.00 | 143.00 | 95,785 |
2022-03-03 | 152.25 | 152.25 | 152.25 | 152.25 | 18,834 |
2022-03-02 | 148.00 | 148.00 | 148.00 | 152.25 | 23,812 |
2022-03-01 | 150.00 | 152.00 | 148.00 | 152.25 | 140,372 |
2022-02-28 | 153.50 | 157.00 | 150.00 | 157.00 | 36,866 |
2022-02-25 | 157.25 | 158.00 | 157.25 | 158.00 | 489,990 |
2022-02-24 | 156.00 | 161.50 | 155.50 | 157.25 | 57,078 |
2022-02-23 | 162.50 | 162.50 | 161.50 | 161.50 | 36,082 |
2022-02-22 | 164.00 | 164.00 | 160.00 | 162.50 | 96,043 |
2022-02-21 | 166.00 | 166.00 | 166.00 | 166.00 | 290,972 |
2022-02-18 | 164.00 | 166.00 | 164.00 | 166.00 | 418,419 |
2022-02-17 | 170.00 | 170.00 | 169.00 | 169.00 | 539,472 |
2022-02-16 | 173.00 | 173.00 | 173.00 | 170.00 | 48,632 |
2022-02-15 | 165.00 | 173.00 | 165.00 | 173.00 | 15,449 |
2022-02-14 | 167.00 | 167.00 | 165.00 | 165.00 | 19,420 |
2022-02-11 | 170.00 | 170.00 | 165.50 | 169.50 | 1,158,443 |
2022-02-10 | 166.00 | 170.00 | 165.50 | 168.75 | 98,796 |
2022-02-09 | 170.00 | 170.00 | 168.00 | 168.00 | 61,513 |
2022-02-08 | 171.00 | 171.00 | 171.00 | 171.00 | 33,588 |
2022-02-07 | 170.00 | 170.00 | 170.00 | 171.00 | 50,489 |
2022-02-04 | 172.00 | 172.00 | 170.00 | 171.00 | 80,645 |
2022-02-03 | 172.75 | 172.75 | 172.50 | 172.50 | 79,383 |
2022-02-02 | 172.50 | 172.75 | 172.50 | 172.75 | 73,825 |
2022-02-01 | 170.50 | 170.50 | 170.00 | 172.50 | 29,599 |
2022-01-31 | 175.00 | 175.00 | 170.00 | 172.25 | 49,590 |
2022-01-28 | 174.50 | 174.50 | 172.50 | 172.50 | 14,266 |
2022-01-27 | 174.50 | 174.50 | 174.50 | 174.50 | 594,645 |
2022-01-26 | 174.00 | 174.00 | 168.00 | 168.00 | 38,062 |
2022-01-25 | 168.50 | 170.00 | 165.00 | 167.50 | 546,525 |
2022-01-24 | 172.50 | 172.50 | 169.00 | 169.00 | 32,545 |
2022-01-21 | 170.00 | 170.00 | 168.00 | 172.50 | 35,765 |
2022-01-20 | 173.00 | 174.50 | 173.00 | 174.50 | 18,773 |
2022-01-19 | 173.00 | 173.00 | 173.00 | 173.00 | 49,884 |
2022-01-18 | 174.00 | 176.00 | 170.00 | 173.00 | 25,163 |
2022-01-17 | 170.00 | 171.00 | 170.00 | 173.50 | 29,626 |
2022-01-14 | 171.00 | 171.00 | 171.00 | 175.00 | 31,755 |
2022-01-13 | 171.00 | 171.00 | 171.00 | 173.00 | 73,211 |
2022-01-12 | 180.00 | 180.00 | 172.00 | 173.75 | 193,074 |
2022-01-11 | 175.00 | 175.00 | 170.00 | 172.50 | 72,689 |
2022-01-10 | 171.00 | 175.00 | 171.00 | 173.00 | 9,602 |
2022-01-07 | 170.00 | 171.00 | 170.00 | 173.00 | 24,716 |
2022-01-06 | 176.00 | 176.00 | 172.00 | 174.00 | 37,722 |
2022-01-05 | 178.00 | 178.00 | 174.00 | 175.00 | 235,929 |
2022-01-04 | 175.00 | 175.00 | 173.00 | 174.00 | 73,211 |
2022-01-03 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
2021-12-31 | 172.00 | 172.00 | 172.00 | 172.00 | 6,624 |
2021-12-30 | 170.00 | 176.00 | 170.00 | 172.50 | 104,256 |
2021-12-29 | 175.00 | 175.00 | 170.00 | 170.00 | 169,795 |
2021-12-28 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
2021-12-27 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
2021-12-24 | 174.00 | 174.00 | 174.00 | 174.00 | 133,590 |
2021-12-23 | 175.00 | 180.00 | 172.00 | 174.00 | 290,911 |
2021-12-22 | 177.00 | 180.00 | 171.00 | 174.00 | 54,827 |
2021-12-21 | 170.00 | 180.00 | 170.00 | 174.50 | 41,316 |
2021-12-20 | 178.00 | 178.00 | 170.00 | 174.00 | 10,902 |
2021-12-17 | 178.00 | 180.00 | 172.00 | 175.00 | 2,245,295 |
2021-12-16 | 170.00 | 172.00 | 170.00 | 172.00 | 41,581 |
2021-12-15 | 174.00 | 174.00 | 172.50 | 172.50 | 474,786 |
2021-12-14 | 171.50 | 174.00 | 171.50 | 174.00 | 15,173 |
2021-12-13 | 173.00 | 173.00 | 173.00 | 171.50 | 271,825 |
2021-12-10 | 174.00 | 174.00 | 172.00 | 172.00 | 11,279 |
2021-12-09 | 175.00 | 175.00 | 174.00 | 174.00 | 2,337,357 |
2021-12-08 | 175.00 | 175.00 | 175.00 | 175.00 | 127,397 |
2021-12-07 | 172.50 | 172.50 | 171.00 | 171.00 | 212,015 |
2021-12-06 | 168.00 | 173.00 | 168.00 | 172.50 | 60,736 |
2021-12-03 | 170.00 | 170.00 | 168.00 | 169.00 | 26,349 |
2021-12-02 | 172.00 | 172.00 | 172.00 | 175.00 | 28,149 |
2021-12-01 | 175.00 | 175.00 | 175.00 | 176.50 | 69,467 |
2021-11-30 | 180.00 | 180.00 | 175.00 | 173.50 | 394,662 |
2021-11-29 | 180.00 | 180.00 | 175.00 | 177.50 | 75,627 |
2021-11-26 | 177.50 | 177.50 | 175.25 | 175.25 | 15,750 |
2021-11-25 | 175.00 | 175.00 | 175.00 | 177.50 | 19,218 |
2021-11-24 | 178.50 | 178.50 | 176.50 | 176.50 | 1,584 |
2021-11-23 | 180.00 | 180.00 | 178.50 | 178.50 | 1,124 |
2021-11-22 | 181.00 | 181.00 | 180.00 | 180.00 | 393,836 |
2021-11-19 | 181.75 | 181.75 | 181.00 | 181.00 | 27,810 |
2021-11-18 | 180.00 | 180.00 | 180.00 | 181.75 | 1,198,431 |
2021-11-17 | 185.00 | 185.00 | 185.00 | 181.50 | 72,393 |
2021-11-16 | 180.00 | 185.00 | 180.00 | 181.50 | 151,580 |
2021-11-15 | 181.50 | 181.50 | 178.00 | 178.00 | 148,116 |
2021-11-12 | 180.00 | 180.00 | 178.00 | 180.00 | 128,873 |
2021-11-11 | 179.00 | 181.75 | 179.00 | 181.75 | 96,880 |
2021-11-10 | 178.00 | 178.00 | 178.00 | 179.00 | 60,340 |
2021-11-09 | 180.00 | 180.00 | 180.00 | 181.50 | 109,997 |
2021-11-08 | 182.75 | 182.75 | 181.50 | 181.50 | 34,313 |
2021-11-05 | 181.00 | 184.50 | 181.00 | 182.75 | 15,248 |
2021-11-04 | 180.00 | 180.00 | 180.00 | 182.75 | 34,563 |
2021-11-03 | 180.00 | 180.00 | 180.00 | 181.50 | 71,162 |
2021-11-02 | 184.00 | 184.00 | 184.00 | 184.00 | 2,682 |
2021-11-01 | 183.00 | 184.00 | 183.00 | 184.00 | 51,316 |
2021-10-29 | 183.00 | 183.00 | 180.00 | 183.00 | 121,277 |
2021-10-28 | 190.00 | 190.00 | 185.00 | 183.50 | 88,442 |
2021-10-27 | 185.00 | 191.00 | 185.00 | 188.00 | 1,962,455 |
2021-10-26 | 182.00 | 183.00 | 182.00 | 182.50 | 682,386 |
2021-10-25 | 178.50 | 178.50 | 178.00 | 178.00 | 17,672 |
2021-10-22 | 183.00 | 183.00 | 183.00 | 178.50 | 31,046 |
2021-10-21 | 180.00 | 180.00 | 180.00 | 182.00 | 14,259 |
2021-10-20 | 180.00 | 184.00 | 180.00 | 184.00 | 22,973 |
2021-10-19 | 180.00 | 184.00 | 180.00 | 182.00 | 54,394 |
2021-10-18 | 178.00 | 182.50 | 175.00 | 182.00 | 331,927 |
2021-10-15 | 173.50 | 179.00 | 173.00 | 179.00 | 1,607,681 |
2021-10-14 | 172.00 | 172.00 | 170.50 | 171.00 | 37,069 |
2021-10-13 | 168.50 | 174.00 | 168.50 | 171.25 | 22,060 |
2021-10-12 | 168.00 | 174.00 | 168.00 | 171.00 | 2,812 |
2021-10-11 | 170.00 | 173.00 | 169.50 | 171.50 | 33,831 |
2021-10-08 | 168.00 | 170.00 | 168.00 | 168.00 | 109,603 |
2021-10-07 | 172.50 | 172.50 | 171.50 | 171.50 | 4,196 |
2021-10-06 | 170.50 | 170.50 | 170.00 | 172.50 | 8,507 |
2021-10-05 | 174.50 | 174.50 | 174.50 | 172.50 | 13,062 |
2021-10-04 | 176.00 | 176.00 | 174.00 | 172.50 | 395,679 |
2021-10-01 | 174.50 | 180.00 | 173.00 | 176.00 | 483,889 |
2021-09-30 | 177.00 | 182.00 | 175.00 | 177.00 | 93,027 |
2021-09-29 | 170.00 | 179.50 | 170.00 | 173.00 | 409,142 |
2021-09-28 | 170.00 | 170.00 | 165.00 | 170.00 | 151,515 |
2021-09-27 | 171.00 | 171.00 | 171.00 | 171.00 | 36,346 |
2021-09-24 | 170.00 | 171.00 | 167.00 | 171.00 | 120,180 |
2021-09-23 | 170.00 | 172.00 | 170.00 | 167.50 | 175,406 |
2021-09-22 | 172.00 | 172.00 | 165.00 | 168.50 | 147,310 |
2021-09-21 | 175.00 | 175.00 | 169.00 | 169.00 | 893,243 |
2021-09-20 | 167.00 | 167.00 | 160.00 | 165.00 | 144,052 |
2021-09-17 | 171.00 | 171.00 | 165.00 | 168.50 | 5,408,009 |
2021-09-16 | 172.00 | 172.00 | 171.00 | 171.00 | 2,321,678 |
2021-09-15 | 171.00 | 171.50 | 170.00 | 171.00 | 9,752,683 |
2021-09-14 | 168.00 | 168.00 | 168.00 | 170.00 | 36,882 |
2021-09-13 | 172.00 | 172.00 | 168.50 | 170.25 | 25,038 |
2021-09-10 | 170.00 | 172.00 | 170.00 | 170.00 | 80,418 |
2021-09-09 | 167.00 | 167.00 | 167.00 | 170.50 | 26,085 |
2021-09-08 | 164.00 | 167.00 | 164.00 | 168.50 | 146,352 |
2021-09-07 | 165.00 | 166.00 | 160.00 | 163.50 | 215,512 |
2021-09-06 | 158.00 | 164.00 | 158.00 | 161.50 | 708,056 |
2021-09-03 | 165.00 | 165.00 | 160.00 | 160.50 | 304,927 |
2021-09-02 | 158.00 | 158.50 | 158.00 | 161.50 | 142,631 |
2021-09-01 | 158.00 | 160.00 | 157.50 | 162.50 | 75,595 |
2021-08-31 | 160.00 | 160.00 | 160.00 | 162.50 | 70,814 |
2021-08-30 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
2021-08-27 | 165.00 | 165.00 | 165.00 | 165.00 | 13,194 |
2021-08-26 | 165.00 | 165.00 | 165.00 | 165.00 | 25,341 |
2021-08-25 | 165.00 | 165.00 | 165.00 | 165.00 | 25,602 |
2021-08-24 | 165.00 | 165.00 | 165.00 | 165.00 | 5,115 |
2021-08-23 | 165.00 | 165.00 | 165.00 | 165.00 | 2,119 |
2021-08-20 | 166.50 | 166.50 | 165.00 | 165.00 | 8,787 |
2021-08-19 | 166.75 | 166.75 | 166.50 | 166.50 | 219,854 |
2021-08-18 | 162.00 | 162.00 | 162.00 | 166.75 | 221,507 |
2021-08-17 | 168.00 | 168.00 | 161.00 | 166.00 | 10,914 |
2021-08-16 | 165.00 | 165.00 | 163.00 | 165.00 | 194,128 |
2021-08-13 | 167.50 | 167.50 | 167.50 | 167.50 | 70,776 |
2021-08-12 | 167.50 | 170.00 | 167.50 | 170.00 | 16,419 |
2021-08-11 | 167.50 | 167.50 | 167.50 | 167.50 | 21,922 |
2021-08-10 | 169.75 | 169.75 | 168.75 | 168.75 | 37,107 |
2021-08-09 | 172.00 | 172.00 | 172.00 | 169.75 | 70,382 |
2021-08-06 | 167.50 | 167.50 | 167.50 | 170.00 | 9,269 |
2021-08-05 | 167.50 | 168.75 | 167.50 | 168.75 | 21,525 |
2021-08-04 | 167.50 | 167.50 | 167.50 | 167.50 | 105,544 |
2021-08-03 | 170.00 | 170.00 | 170.00 | 167.50 | 477,150 |
2021-08-02 | 167.50 | 167.50 | 167.50 | 167.50 | 18,798 |
2021-07-30 | 168.00 | 168.00 | 165.00 | 167.50 | 18,133 |
2021-07-29 | 165.00 | 165.00 | 165.00 | 166.50 | 76,978 |
2021-07-28 | 162.50 | 162.50 | 162.50 | 162.50 | 31,030 |
2021-07-27 | 165.00 | 165.00 | 162.50 | 162.50 | 27,591 |
2021-07-26 | 165.00 | 165.00 | 165.00 | 165.00 | 14,220 |
2021-07-23 | 165.00 | 165.00 | 165.00 | 162.50 | 5,527 |
2021-07-22 | 162.50 | 162.50 | 162.50 | 162.50 | 4,851 |
2021-07-21 | 160.00 | 160.00 | 160.00 | 162.50 | 22,075 |
2021-07-20 | 158.00 | 160.00 | 158.00 | 160.00 | 308,980 |
2021-07-19 | 158.00 | 158.00 | 158.00 | 158.00 | 43,593 |
2021-07-16 | 161.00 | 161.00 | 160.00 | 162.50 | 91,630 |
2021-07-15 | 162.00 | 165.00 | 162.00 | 165.00 | 82,266 |
2021-07-14 | 163.00 | 165.00 | 163.00 | 165.00 | 47,646 |
2021-07-13 | 163.00 | 163.00 | 163.00 | 163.00 | 55,088 |
2021-07-12 | 165.50 | 166.00 | 165.50 | 166.00 | 73,245 |
2021-07-09 | 169.00 | 169.00 | 165.50 | 165.50 | 19,660 |
2021-07-08 | 165.00 | 169.00 | 165.00 | 169.00 | 2,888,415 |
2021-07-07 | 165.00 | 170.00 | 165.00 | 167.00 | 113,347 |
2021-07-06 | 170.00 | 170.00 | 170.00 | 170.00 | 393,193 |
2021-07-05 | 165.00 | 165.00 | 165.00 | 165.00 | 21,469 |
2021-07-02 | 167.50 | 167.50 | 167.00 | 167.00 | 221,788 |
2021-07-01 | 165.00 | 167.50 | 165.00 | 167.50 | 50,688 |
2021-06-30 | 165.00 | 165.00 | 165.00 | 165.00 | 279,791 |
2021-06-29 | 165.00 | 165.00 | 165.00 | 165.00 | 19,702 |
2021-06-28 | 165.00 | 165.00 | 165.00 | 165.00 | 110,046 |
2021-06-25 | 167.50 | 167.50 | 165.00 | 165.00 | 96,269 |
2021-06-24 | 170.00 | 170.00 | 167.50 | 167.50 | 486,101 |
2021-06-23 | 170.00 | 170.00 | 170.00 | 170.00 | 611,691 |
2021-06-22 | 170.00 | 170.00 | 170.00 | 170.00 | 4,568 |
2021-06-21 | 170.00 | 166.00 | 166.00 | 166.00 | 53,514 |
2021-06-18 | 170.00 | 166.00 | 166.00 | 166.00 | 30,658 |
2021-06-17 | 167.50 | 167.50 | 167.50 | 170.00 | 6,471,979 |
2021-06-16 | 170.00 | 170.00 | 170.00 | 170.00 | 34,399 |
2021-06-15 | 170.00 | 170.00 | 170.00 | 170.00 | 1,194,494 |
2021-06-14 | 170.00 | 167.50 | 167.50 | 170.00 | 176,380 |
2021-06-11 | 170.00 | 170.00 | 170.00 | 170.00 | 39,739 |
2021-06-10 | 170.00 | 167.50 | 167.50 | 170.00 | 1,297,909 |
2021-06-09 | 170.00 | 170.00 | 170.00 | 170.00 | 8,427 |
2021-06-08 | 170.00 | 170.00 | 170.00 | 170.00 | 90,189 |
2021-06-07 | 165.00 | 173.00 | 173.00 | 173.00 | 133,353 |
2021-06-04 | 165.00 | 162.00 | 162.00 | 162.00 | 3,824,549 |
2021-06-03 | 164.00 | 165.00 | 164.00 | 165.00 | 79,651 |
2021-06-02 | 160.00 | 165.00 | 160.00 | 165.00 | 311,219 |
2021-06-01 | 160.00 | 160.00 | 160.00 | 160.00 | 127,267 |
2021-05-28 | 160.00 | 160.00 | 160.00 | 160.00 | 176,186 |
2021-05-27 | 160.00 | 160.00 | 160.00 | 160.00 | 76,388 |
2021-05-26 | 160.00 | 160.00 | 160.00 | 160.00 | 105,792 |
2021-05-25 | 161.00 | 161.00 | 160.00 | 160.00 | 311,212 |
2021-05-24 | 170.00 | 170.00 | 157.50 | 161.00 | 269,014 |
2021-05-21 | 171.00 | 171.00 | 171.00 | 171.00 | 75,474 |
2021-05-20 | 171.00 | 171.00 | 171.00 | 171.00 | 61,798 |
2021-05-19 | 171.50 | 171.50 | 171.00 | 171.00 | 54,652 |
2021-05-18 | 171.00 | 171.50 | 171.00 | 171.50 | 230,572 |
2021-05-17 | 171.00 | 171.00 | 171.00 | 171.00 | 35,331 |
2021-05-14 | 171.00 | 171.00 | 171.00 | 171.00 | 39,891 |
2021-05-13 | 170.00 | 171.00 | 170.00 | 171.00 | 32,646 |
2021-05-12 | 170.00 | 170.00 | 170.00 | 170.00 | 93,548 |
2021-05-11 | 170.00 | 170.00 | 170.00 | 170.00 | 23,322 |
2021-05-10 | 170.00 | 170.00 | 170.00 | 170.00 | 246,181 |
2021-05-07 | 170.00 | 171.00 | 171.00 | 170.00 | 293,516 |
2021-05-06 | 169.00 | 170.00 | 169.00 | 170.00 | 233,178 |
2021-05-05 | 169.00 | 169.00 | 169.00 | 169.00 | 90,680 |
2021-05-04 | 169.00 | 171.00 | 171.00 | 169.00 | 48,875 |
2021-04-30 | 169.00 | 169.00 | 169.00 | 169.00 | 32,635 |
2021-04-29 | 169.00 | 169.00 | 169.00 | 169.00 | 101,971 |
2021-04-28 | 169.00 | 169.00 | 169.00 | 169.00 | 446,586 |
2021-04-27 | 169.00 | 169.00 | 169.00 | 169.00 | 111,138 |
2021-04-26 | 170.00 | 170.00 | 169.00 | 169.00 | 54,985 |
2021-04-23 | 170.00 | 170.00 | 170.00 | 170.00 | 11,328 |
2021-04-22 | 171.50 | 171.50 | 170.00 | 170.00 | 44,172 |
2021-04-21 | 171.50 | 171.50 | 171.50 | 171.50 | 40,868 |
2021-04-20 | 172.50 | 172.50 | 171.50 | 171.50 | 250,955 |
2021-04-19 | 172.50 | 172.50 | 172.50 | 172.50 | 99,691 |
2021-04-16 | 172.50 | 172.50 | 172.50 | 172.50 | 207,281 |
2021-04-15 | 172.00 | 172.00 | 171.00 | 172.50 | 319,698 |
2021-04-14 | 172.50 | 171.00 | 171.00 | 171.00 | 31,441 |
2021-04-13 | 172.50 | 171.00 | 171.00 | 172.50 | 2,872,977 |
2021-04-12 | 172.50 | 172.50 | 172.50 | 172.50 | 397,337 |
2021-04-09 | 172.50 | 172.50 | 172.50 | 172.50 | 27,377 |
2021-04-08 | 172.50 | 172.50 | 172.50 | 172.50 | 219,778 |
2021-04-07 | 172.50 | 172.50 | 172.50 | 172.50 | 1,536,152 |
2021-04-06 | 172.50 | 172.50 | 172.50 | 172.50 | 911,439 |
2021-04-01 | 172.50 | 173.00 | 172.50 | 172.50 | 1,017,062 |
2021-03-31 | 175.50 | 175.50 | 172.50 | 172.50 | 236,946 |
2021-03-30 | 177.50 | 177.00 | 177.00 | 177.00 | 415,981 |
2021-03-29 | 180.50 | 180.50 | 179.50 | 179.50 | 50,330 |
2021-03-26 | 180.50 | 176.00 | 176.00 | 176.00 | 11,751 |
2021-03-25 | 180.50 | 180.50 | 180.50 | 180.50 | 32,396 |
2021-03-24 | 180.50 | 180.50 | 180.50 | 180.50 | 163,014 |
2021-03-23 | 180.50 | 180.50 | 180.50 | 180.50 | 1,021,428 |
2021-03-22 | 180.50 | 180.50 | 180.50 | 180.50 | 2,012,926 |
2021-03-19 | 180.50 | 180.50 | 180.50 | 180.50 | 1,043,996 |
2021-03-18 | 179.50 | 180.50 | 179.50 | 180.50 | 511,575 |
2021-03-17 | 179.50 | 179.50 | 179.50 | 179.50 | 120,520 |
2021-03-16 | 179.50 | 180.50 | 179.50 | 180.50 | 26,207 |
2021-03-15 | 179.50 | 179.50 | 179.50 | 179.50 | 53,439 |
2021-03-12 | 179.50 | 179.50 | 177.00 | 179.50 | 75,796 |
2021-03-11 | 177.50 | 179.50 | 177.50 | 179.50 | 186,296 |
2021-03-10 | 177.50 | 177.50 | 177.50 | 177.50 | 34,403 |
2021-03-09 | 177.50 | 177.50 | 177.50 | 177.50 | 30,049 |
2021-03-08 | 177.50 | 177.50 | 177.50 | 177.50 | 30,179 |
2021-03-05 | 177.50 | 177.50 | 177.50 | 177.50 | 73,168 |
2021-03-04 | 177.50 | 177.50 | 177.50 | 177.50 | 101,035 |
2021-03-03 | 179.50 | 179.50 | 177.50 | 177.50 | 49,078 |
2021-03-02 | 179.50 | 179.50 | 179.50 | 179.50 | 90,231 |
2021-03-01 | 179.50 | 179.50 | 179.50 | 179.50 | 155,452 |
2021-02-26 | 179.50 | 179.50 | 179.50 | 179.50 | 22,958 |
2021-02-25 | 179.50 | 179.50 | 179.50 | 179.50 | 23,828 |
2021-02-24 | 179.50 | 179.50 | 179.50 | 179.50 | 30,675 |
2021-02-23 | 183.50 | 183.50 | 180.50 | 180.50 | 26,582 |
2021-02-22 | 183.50 | 187.00 | 187.00 | 187.00 | 43,738 |
2021-02-19 | 184.00 | 184.00 | 183.50 | 183.50 | 61,499 |
2021-02-18 | 187.00 | 187.00 | 184.00 | 184.00 | 33,334 |
2021-02-17 | 188.00 | 188.00 | 187.00 | 187.00 | 10,940 |
2021-02-16 | 191.00 | 191.00 | 188.00 | 188.00 | 27,258 |
2021-02-15 | 191.00 | 191.00 | 191.00 | 191.00 | 34,112 |
2021-02-12 | 190.50 | 191.00 | 190.50 | 191.00 | 28,106 |
2021-02-11 | 183.00 | 190.50 | 183.00 | 190.50 | 114,737 |
2021-02-10 | 182.50 | 183.00 | 182.50 | 183.00 | 21,921 |
2021-02-09 | 179.50 | 182.50 | 179.50 | 182.50 | 59,469 |
2021-02-08 | 180.00 | 180.00 | 179.50 | 179.50 | 18,175 |
2021-02-05 | 180.00 | 180.00 | 180.00 | 180.00 | 75,065 |
2021-02-04 | 180.00 | 180.00 | 180.00 | 180.00 | 489,808 |
2021-02-03 | 180.00 | 180.00 | 180.00 | 180.00 | 52,341 |
2021-02-02 | 180.00 | 180.00 | 180.00 | 180.00 | 354,303 |
2021-02-01 | 179.00 | 179.00 | 179.00 | 179.00 | 25,828 |
2021-01-29 | 179.00 | 179.00 | 179.00 | 179.00 | 44,065 |
2021-01-28 | 186.00 | 186.00 | 179.00 | 179.00 | 108,357 |
2021-01-27 | 187.50 | 187.50 | 186.50 | 186.50 | 84,534 |
2021-01-26 | 187.50 | 187.00 | 187.00 | 187.00 | 300,253 |
2021-01-25 | 184.50 | 187.50 | 184.50 | 187.50 | 88,620 |
2021-01-22 | 184.50 | 184.50 | 184.50 | 184.50 | 18,458 |
2021-01-21 | 184.50 | 184.50 | 184.50 | 184.50 | 43,212 |
2021-01-20 | 182.50 | 184.50 | 182.50 | 184.50 | 445,259 |
2021-01-19 | 181.50 | 182.50 | 181.50 | 182.50 | 265,202 |
2021-01-18 | 181.00 | 181.50 | 181.00 | 181.50 | 49,965 |
2021-01-15 | 183.00 | 183.00 | 181.50 | 181.50 | 23,355 |
2021-01-14 | 183.50 | 183.50 | 182.50 | 183.00 | 26,176 |
2021-01-13 | 185.00 | 185.00 | 183.50 | 183.50 | 98,264 |
2021-01-12 | 184.00 | 185.00 | 184.00 | 185.00 | 59,353 |
2021-01-11 | 183.00 | 184.00 | 183.00 | 184.00 | 223,453 |
2021-01-08 | 177.50 | 182.50 | 179.50 | 182.50 | 122,959 |
2021-01-07 | 176.00 | 177.50 | 176.00 | 177.50 | 187,674 |
2021-01-06 | 176.00 | 176.00 | 176.00 | 176.00 | 414,302 |
2021-01-05 | 176.00 | 178.00 | 178.00 | 176.00 | 85,855 |
2021-01-04 | 176.00 | 176.00 | 175.00 | 176.00 | 96,859 |
2020-12-31 | 176.00 | 176.00 | 176.00 | 176.00 | 44,816 |
2020-12-30 | 175.00 | 176.00 | 175.00 | 176.00 | 52,861 |
2020-12-29 | 173.50 | 175.00 | 170.00 | 175.00 | 152,436 |
2020-12-24 | 173.00 | 174.50 | 173.00 | 174.50 | 70,442 |
2020-12-23 | 171.00 | 172.50 | 171.00 | 172.50 | 33,879 |
2020-12-22 | 171.00 | 171.00 | 171.00 | 171.00 | 47,539 |
2020-12-21 | 174.00 | 174.00 | 171.00 | 171.00 | 157,605 |
2020-12-18 | 175.50 | 175.50 | 175.00 | 175.00 | 805,161 |
2020-12-17 | 175.50 | 175.50 | 175.50 | 175.50 | 122,924 |
2020-12-16 | 176.00 | 176.00 | 176.00 | 176.00 | 15,421 |
2020-12-15 | 176.00 | 176.00 | 176.00 | 176.00 | 17,050 |
2020-12-14 | 176.00 | 176.00 | 176.00 | 176.00 | 24,038 |
2020-12-11 | 176.50 | 176.50 | 176.00 | 176.00 | 61,093 |
2020-12-10 | 176.50 | 176.50 | 176.50 | 176.50 | 42,252 |
2020-12-09 | 176.50 | 176.50 | 176.50 | 176.50 | 21,871 |
2020-12-08 | 182.50 | 182.50 | 176.50 | 176.50 | 12,903,051 |
2020-12-07 | 182.50 | 182.50 | 182.50 | 182.50 | 33,956 |
2020-12-04 | 186.00 | 186.00 | 182.50 | 182.50 | 419,540 |
2020-12-03 | 186.00 | 186.00 | 186.00 | 186.00 | 31,729 |
2020-12-02 | 185.50 | 186.00 | 185.50 | 186.00 | 35,820 |
2020-12-01 | 185.50 | 185.50 | 185.50 | 185.50 | 55,510 |
2020-11-30 | 185.50 | 185.50 | 185.50 | 185.50 | 2,741,442 |
2020-11-27 | 185.50 | 185.50 | 185.50 | 185.50 | 1,040,981 |
2020-11-26 | 186.00 | 186.00 | 186.00 | 185.00 | 23,151 |
2020-11-25 | 186.00 | 186.00 | 183.00 | 185.00 | 10,986 |
2020-11-24 | 184.50 | 185.00 | 184.50 | 185.00 | 36,026 |
2020-11-23 | 183.50 | 184.50 | 183.50 | 184.50 | 21,773 |
2020-11-20 | 185.00 | 185.00 | 183.50 | 183.50 | 45,072 |
2020-11-19 | 185.00 | 185.00 | 185.00 | 185.00 | 89,942 |
2020-11-18 | 185.00 | 185.00 | 185.00 | 185.00 | 14,077 |
2020-11-17 | 185.00 | 185.00 | 183.00 | 185.00 | 15,016 |
2020-11-16 | 182.50 | 185.00 | 182.50 | 185.00 | 94,099 |
2020-11-13 | 181.50 | 182.50 | 178.00 | 182.50 | 1,087,608 |
2020-11-12 | 182.50 | 182.50 | 181.50 | 181.50 | 572,157 |
2020-11-11 | 183.50 | 183.00 | 183.00 | 182.50 | 76,406 |
2020-11-10 | 183.50 | 182.00 | 182.00 | 182.00 | 111,341 |
2020-11-09 | 180.00 | 187.00 | 187.00 | 187.00 | 568,072 |
2020-11-06 | 172.50 | 179.50 | 172.50 | 179.50 | 30,039 |
2020-11-05 | 167.50 | 172.50 | 167.50 | 172.50 | 2,779,572 |
2020-11-04 | 165.00 | 166.50 | 165.00 | 166.00 | 193,608 |
2020-11-03 | 165.00 | 165.00 | 165.00 | 165.00 | 2,946 |
2020-11-02 | 167.50 | 167.50 | 165.00 | 165.00 | 50,828 |
2020-10-30 | 161.50 | 167.50 | 158.00 | 167.50 | 61,889 |
2020-10-29 | 165.00 | 162.50 | 160.00 | 160.00 | 48,791 |
2020-10-28 | 172.50 | 172.50 | 165.00 | 165.00 | 48,086 |
2020-10-27 | 172.50 | 172.50 | 172.50 | 172.50 | 445,322 |
2020-10-26 | 172.50 | 172.50 | 170.00 | 172.50 | 1,029,143 |
2020-10-23 | 172.50 | 172.50 | 172.50 | 172.50 | 100,896 |
2020-10-22 | 172.50 | 172.50 | 172.50 | 172.50 | 46,322 |
2020-10-21 | 163.50 | 175.00 | 175.00 | 175.00 | 1,364,536 |
2020-10-20 | 159.00 | 163.50 | 159.00 | 163.50 | 1,106,842 |
2020-10-16 | 156.00 | 156.50 | 156.00 | 156.50 | 68,019 |
2020-10-15 | 156.50 | 156.50 | 156.00 | 156.00 | 30,221 |
2020-10-14 | 163.50 | 156.50 | 155.00 | 156.50 | 160,057 |
2020-10-13 | 155.00 | 163.50 | 161.00 | 163.50 | 175,333 |
2020-10-12 | 155.00 | 155.00 | 155.00 | 155.00 | 52,960 |
2020-10-09 | 155.00 | 155.00 | 155.00 | 155.00 | 94,678 |
2020-10-08 | 155.00 | 155.00 | 155.00 | 155.00 | 22,844 |
2020-10-07 | 155.00 | 155.00 | 155.00 | 155.00 | 24,072 |
2020-10-06 | 155.00 | 155.00 | 155.00 | 155.00 | 25,144 |
2020-10-05 | 155.00 | 155.00 | 155.00 | 155.00 | 109,747 |
2020-10-02 | 155.00 | 155.00 | 155.00 | 155.00 | 54,559 |
2020-10-01 | 155.00 | 155.00 | 155.00 | 155.00 | 235,458 |
2020-09-30 | 155.00 | 155.00 | 155.00 | 155.00 | 13,693 |
2020-09-29 | 155.00 | 155.00 | 155.00 | 155.00 | 55,726 |
2020-09-28 | 155.00 | 155.00 | 155.00 | 155.00 | 62,571 |
2020-09-25 | 156.00 | 156.00 | 155.00 | 155.00 | 114,318 |
2020-09-24 | 156.00 | 156.00 | 156.00 | 156.00 | 9,325 |
2020-09-23 | 156.00 | 156.00 | 156.00 | 156.00 | 14,769 |
2020-09-22 | 156.00 | 156.00 | 152.00 | 156.00 | 1,784 |
2020-09-21 | 156.00 | 156.00 | 152.00 | 156.00 | 699,325 |
2020-09-18 | 156.00 | 156.00 | 156.00 | 156.00 | 10,058 |
2020-09-17 | 156.00 | 156.00 | 156.00 | 156.00 | 14,078 |
2020-09-16 | 156.00 | 156.00 | 156.00 | 156.00 | 1,290 |
2020-09-15 | 156.00 | 156.00 | 156.00 | 156.00 | 23,898 |
2020-09-14 | 156.00 | 156.00 | 156.00 | 156.00 | 34,498 |
2020-09-11 | 156.00 | 156.00 | 156.00 | 156.00 | 9,017 |
2020-09-10 | 156.00 | 156.00 | 156.00 | 156.00 | 71,593 |
2020-09-09 | 156.00 | 156.00 | 156.00 | 156.00 | 28,715 |
2020-09-08 | 156.00 | 156.00 | 156.00 | 156.00 | 305,320 |
2020-09-07 | 156.00 | 156.00 | 156.00 | 156.00 | 6,503 |
2020-09-04 | 156.00 | 156.00 | 156.00 | 156.00 | 5,061 |
2020-09-03 | 156.00 | 156.00 | 156.00 | 156.00 | 8,641 |
2020-09-02 | 156.00 | 159.00 | 159.00 | 156.00 | 464,089 |
2020-09-01 | 156.00 | 156.00 | 152.00 | 156.00 | 15,872 |
2020-08-28 | 156.00 | 156.00 | 156.00 | 156.00 | 10,594 |
2020-08-27 | 156.00 | 156.00 | 156.00 | 156.00 | 23,118 |
2020-08-26 | 155.50 | 156.00 | 155.50 | 156.00 | 216,486 |
2020-08-25 | 155.50 | 155.50 | 155.50 | 155.50 | 33,795 |
2020-08-24 | 155.50 | 155.50 | 155.50 | 155.50 | 19,289 |
2020-08-21 | 157.00 | 157.00 | 155.50 | 155.50 | 35,217 |
2020-08-20 | 157.00 | 157.00 | 157.00 | 157.00 | 82,997 |
2020-08-19 | 156.00 | 158.00 | 158.00 | 157.00 | 108,751 |
2020-08-18 | 156.00 | 156.00 | 156.00 | 156.00 | 856,569 |
2020-08-17 | 154.00 | 156.00 | 154.00 | 156.00 | 895,401 |
2020-08-14 | 152.50 | 152.50 | 152.50 | 152.50 | 45,079 |
2020-08-13 | 152.50 | 152.50 | 152.50 | 152.50 | 4,127 |
2020-08-12 | 152.50 | 152.50 | 152.50 | 152.50 | 19,738 |
2020-08-11 | 152.50 | 152.50 | 152.50 | 152.50 | 57,460 |
2020-08-10 | 152.50 | 153.00 | 153.00 | 152.50 | 349,088 |
2020-08-07 | 152.50 | 152.50 | 152.50 | 152.50 | 5,675 |
2020-08-06 | 152.50 | 152.50 | 152.50 | 152.50 | 662 |
2020-08-05 | 152.50 | 152.50 | 152.50 | 152.50 | 25,208 |
2020-08-04 | 152.50 | 152.50 | 152.50 | 152.50 | 21,330 |
2020-08-03 | 152.50 | 152.50 | 152.50 | 152.50 | 77,858 |
2020-07-31 | 152.50 | 152.50 | 152.50 | 152.50 | 13,185 |
2020-07-30 | 152.50 | 152.50 | 148.00 | 152.50 | 15,905 |
2020-07-29 | 152.50 | 152.50 | 152.50 | 152.50 | 7,111 |
2020-07-28 | 152.50 | 152.50 | 152.50 | 152.50 | 12,163 |
2020-07-27 | 152.50 | 152.50 | 152.50 | 152.50 | 1,294 |
2020-07-24 | 152.50 | 152.50 | 152.50 | 152.50 | 1,472,527 |
2020-07-23 | 152.50 | 152.50 | 152.50 | 152.50 | 508,037 |
2020-07-22 | 152.50 | 152.50 | 152.50 | 152.50 | 308,166 |
2020-07-21 | 152.50 | 152.50 | 152.50 | 152.50 | 456,002 |
2020-07-20 | 152.50 | 152.50 | 152.50 | 152.50 | 16,373 |
2020-07-17 | 152.50 | 152.50 | 152.50 | 152.50 | 715,345 |
2020-07-16 | 154.00 | 154.00 | 152.50 | 152.50 | 26,854 |
2020-07-15 | 154.00 | 154.00 | 154.00 | 154.00 | 214,445 |
2020-07-14 | 156.50 | 156.50 | 154.00 | 154.00 | 969,996 |
2020-07-13 | 160.00 | 160.00 | 156.50 | 156.50 | 86,262 |
2020-07-10 | 160.00 | 160.00 | 160.00 | 160.00 | 30,065 |
2020-07-09 | 160.00 | 160.00 | 160.00 | 160.00 | 38,600 |
2020-07-08 | 160.00 | 160.00 | 160.00 | 160.00 | 11,500 |
2020-07-07 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
2020-07-06 | 160.00 | 160.00 | 155.00 | 160.00 | 175,972 |
2020-07-03 | 160.00 | 160.00 | 160.00 | 160.00 | 5,636 |
2020-07-02 | 160.00 | 160.00 | 160.00 | 160.00 | 41,967 |
2020-07-01 | 160.00 | 160.00 | 160.00 | 160.00 | 50,340 |
2020-06-30 | 161.50 | 161.50 | 160.00 | 161.50 | 31,937 |
2020-06-29 | 162.50 | 162.50 | 161.50 | 162.50 | 74,313 |
2020-06-26 | 162.50 | 162.50 | 162.50 | 162.50 | 3,050 |
2020-06-25 | 170.00 | 170.00 | 162.50 | 170.00 | 126,798 |
2020-06-24 | 174.00 | 174.00 | 170.50 | 174.00 | 3,538,414 |
2020-06-23 | 174.00 | 174.00 | 174.00 | 174.00 | 24,036 |
2020-06-22 | 175.00 | 175.00 | 174.00 | 174.00 | 33,232 |
2020-06-19 | 175.00 | 175.00 | 175.00 | 175.00 | 15,860 |
2020-06-18 | 175.00 | 175.00 | 175.00 | 175.00 | 82,346 |
2020-06-17 | 173.50 | 175.00 | 173.50 | 173.50 | 93,619 |
2020-06-16 | 166.00 | 173.50 | 166.00 | 173.50 | 227,974 |
2020-06-15 | 166.00 | 166.00 | 166.00 | 166.00 | 59,844 |
2020-06-12 | 166.00 | 166.00 | 166.00 | 166.00 | 11,905 |
2020-06-11 | 166.00 | 166.00 | 166.00 | 166.00 | 145,797 |
2020-06-10 | 164.00 | 165.50 | 164.00 | 165.50 | 19,291 |
2020-06-09 | 164.50 | 166.00 | 164.00 | 164.00 | 58,895 |
2020-06-08 | 158.50 | 164.50 | 158.50 | 164.50 | 9,156,622 |
2020-06-05 | 154.50 | 158.50 | 154.50 | 158.50 | 9,399,725 |
2020-06-04 | 154.50 | 154.50 | 154.50 | 154.50 | 33,497 |
2020-06-03 | 155.00 | 155.00 | 154.50 | 154.50 | 80,728 |
2020-06-02 | 155.00 | 155.00 | 155.00 | 155.00 | 9,829,686 |
2020-06-01 | 138.50 | 155.00 | 138.50 | 155.00 | 239,924 |
2020-05-29 | 137.50 | 137.50 | 137.50 | 137.50 | 45,611 |
2020-05-28 | 135.00 | 137.50 | 135.00 | 137.50 | 40,890 |
2020-05-27 | 134.00 | 135.00 | 134.00 | 134.00 | 18,369 |
2020-05-26 | 135.00 | 135.00 | 134.00 | 134.00 | 70,239 |
2020-05-22 | 135.00 | 135.00 | 135.00 | 135.00 | 56,430 |
2020-05-21 | 135.00 | 135.00 | 135.00 | 135.00 | 33,212 |
2020-05-20 | 135.00 | 135.00 | 135.00 | 135.00 | 11,921 |
2020-05-19 | 135.00 | 135.00 | 135.00 | 135.00 | 33,713 |
2020-05-18 | 135.00 | 135.00 | 135.00 | 135.00 | 68,837 |
2020-05-15 | 135.00 | 135.00 | 135.00 | 135.00 | 14,710 |
2020-05-14 | 140.00 | 140.00 | 135.00 | 135.00 | 20,105 |
2020-05-13 | 141.50 | 141.50 | 140.00 | 140.00 | 28,005 |
2020-05-12 | 142.50 | 142.50 | 141.50 | 141.50 | 1,193,170 |
2020-05-11 | 142.50 | 142.50 | 142.50 | 142.50 | 4,980 |
2020-05-07 | 142.50 | 142.50 | 142.50 | 142.50 | 31,931 |
2020-05-06 | 142.50 | 142.50 | 142.50 | 142.50 | 22,500 |
2020-05-05 | 142.50 | 142.50 | 142.50 | 142.50 | 27,263 |
2020-05-04 | 142.50 | 142.50 | 142.50 | 142.50 | 42,201 |
2020-05-01 | 142.50 | 142.50 | 142.50 | 142.50 | 19,298 |
2020-04-30 | 144.00 | 144.00 | 142.50 | 144.00 | 49,856 |
2020-04-29 | 143.50 | 146.00 | 143.50 | 144.00 | 89,879 |
2020-04-28 | 146.00 | 146.00 | 144.50 | 146.00 | 65,339 |
2020-04-27 | 146.00 | 146.00 | 146.00 | 146.00 | 21,379 |
2020-04-24 | 145.00 | 146.00 | 145.00 | 146.00 | 58,391 |
2020-04-23 | 145.00 | 145.00 | 145.00 | 145.00 | 21,565 |
2020-04-22 | 146.50 | 146.50 | 145.00 | 146.50 | 8,247 |
2020-04-21 | 147.50 | 147.50 | 146.50 | 146.50 | 41,000 |
2020-04-20 | 147.50 | 147.50 | 147.50 | 147.50 | 12,770 |
2020-04-17 | 147.50 | 147.50 | 147.50 | 147.50 | 18,997 |
2020-04-16 | 146.50 | 147.50 | 146.50 | 147.50 | 59,000 |
2020-04-15 | 147.50 | 147.50 | 146.50 | 146.50 | 44,987 |
2020-04-14 | 146.50 | 147.50 | 146.50 | 146.50 | 58,225 |
2020-04-09 | 147.50 | 147.50 | 146.50 | 146.50 | 49,568 |
2020-04-08 | 149.00 | 149.00 | 147.50 | 147.50 | 23,367 |
2020-04-07 | 150.00 | 150.00 | 149.00 | 150.00 | 5,547 |
2020-04-06 | 147.50 | 150.00 | 147.50 | 150.00 | 13,654 |
2020-04-03 | 151.00 | 151.00 | 150.00 | 151.00 | 9,122 |
2020-04-03 | 151.00 | 151.00 | 150.00 | 150.00 | 14,504 |
2020-04-02 | 151.00 | 151.00 | 151.00 | 151.00 | 43,354 |
2020-04-02 | 151.00 | 151.00 | 151.00 | 151.00 | 18,354 |
2020-04-01 | 150.00 | 151.00 | 151.00 | 151.00 | 331,586 |
2020-04-01 | 150.00 | 151.00 | 150.00 | 151.00 | 2,312 |
2020-03-31 | 136.00 | 149.00 | 136.00 | 136.00 | 33,200 |
2020-03-30 | 132.50 | 135.00 | 132.50 | 132.50 | 32,447 |
2020-03-27 | 131.50 | 132.50 | 131.50 | 131.50 | 5,120 |
2020-03-26 | 132.50 | 132.50 | 131.50 | 132.50 | 142,565 |
2020-03-25 | 124.00 | 131.00 | 124.00 | 124.00 | 16,881 |
2020-03-24 | 121.00 | 122.50 | 121.00 | 121.00 | 51,797 |
2020-03-23 | 122.50 | 122.50 | 120.00 | 122.50 | 40,277 |
2020-03-20 | 114.00 | 117.00 | 114.00 | 112.50 | 31,865 |
2020-03-19 | 123.00 | 124.00 | 112.50 | 123.00 | 72,717 |
2020-03-18 | 127.00 | 127.00 | 124.00 | 127.00 | 34,916 |
2020-03-17 | 126.50 | 126.50 | 126.50 | 126.50 | 27,883 |
2020-03-16 | 135.00 | 135.00 | 122.50 | 136.50 | 94,904 |
2020-03-13 | 136.50 | 136.50 | 136.50 | 136.50 | 28,854 |
2020-03-12 | 140.00 | 140.00 | 135.00 | 141.50 | 38,807 |
2020-03-11 | 141.50 | 141.50 | 141.50 | 141.50 | 2,991 |
2020-03-10 | 140.00 | 141.00 | 140.00 | 140.00 | 16,003 |
2020-03-09 | 147.50 | 147.50 | 138.50 | 151.50 | 69,100 |
2020-03-06 | 153.50 | 153.50 | 147.50 | 151.50 | 64,862 |
2020-03-05 | 157.50 | 157.50 | 157.50 | 157.50 | 32,500 |
2020-03-04 | 155.00 | 157.50 | 155.00 | 155.00 | 35,296 |
2020-03-03 | 155.00 | 155.00 | 155.00 | 155.00 | 49,359 |
2020-03-02 | 155.00 | 155.00 | 155.00 | 155.00 | 54,062 |
2020-02-28 | 162.00 | 162.00 | 153.50 | 164.00 | 129,831 |
2020-02-27 | 167.00 | 167.00 | 164.00 | 167.00 | 41,260 |
2020-02-26 | 167.00 | 167.00 | 167.00 | 167.00 | 16,518 |
2020-02-25 | 167.00 | 167.00 | 167.00 | 167.00 | 55,260 |
2020-02-24 | 167.00 | 167.00 | 167.00 | 167.00 | 10,801 |
2020-02-21 | 167.00 | 167.00 | 167.00 | 167.00 | 55,998 |
2020-02-20 | 167.00 | 167.00 | 167.00 | 167.00 | 31,478 |
2020-02-19 | 167.00 | 167.00 | 167.00 | 167.00 | 385,784 |
2020-02-18 | 171.50 | 171.50 | 166.00 | 167.00 | 87,827 |
2020-02-17 | 175.00 | 175.00 | 171.50 | 171.50 | 32,723 |
2020-02-14 | 176.00 | 176.00 | 175.00 | 175.00 | 9,519 |
2020-02-13 | 176.00 | 176.00 | 176.00 | 176.00 | 21,328 |
2020-02-12 | 176.00 | 176.00 | 176.00 | 176.00 | 19,520 |
2020-02-11 | 176.00 | 176.00 | 176.00 | 176.00 | 6,637 |
2020-02-10 | 176.00 | 176.00 | 176.00 | 176.00 | 104,288 |
2020-02-07 | 176.00 | 176.00 | 176.00 | 176.00 | 30,136 |
2020-02-06 | 176.00 | 176.00 | 176.00 | 176.00 | 10,973 |
2020-02-05 | 176.00 | 176.00 | 176.00 | 176.00 | 350 |
2020-02-04 | 176.00 | 176.00 | 176.00 | 176.00 | 17,247 |
2020-02-03 | 176.00 | 176.00 | 176.00 | 176.00 | 2,703 |
2020-01-31 | 176.00 | 176.00 | 176.00 | 176.00 | 5,281 |
2020-01-30 | 176.00 | 176.00 | 176.00 | 176.00 | 5,157 |
2020-01-29 | 176.00 | 176.00 | 176.00 | 176.00 | 254 |
2020-01-28 | 176.00 | 176.00 | 176.00 | 176.00 | 302,585 |
2020-01-27 | 176.00 | 176.00 | 176.00 | 176.00 | 65,121 |
2020-01-24 | 176.00 | 176.00 | 176.00 | 176.00 | 310,088 |
2020-01-23 | 177.50 | 177.50 | 176.00 | 176.00 | 34,599 |
2020-01-22 | 177.50 | 177.50 | 177.50 | 177.50 | 16,862 |
2020-01-21 | 177.50 | 177.50 | 177.50 | 177.50 | 33,601 |
2020-01-20 | 177.50 | 177.50 | 177.50 | 177.50 | 29,018 |
2020-01-17 | 177.50 | 177.50 | 177.50 | 177.50 | 12,904 |
2020-01-16 | 178.50 | 178.50 | 177.50 | 177.50 | 12,703 |
2020-01-15 | 178.50 | 178.50 | 178.50 | 178.50 | 73,312 |
2020-01-14 | 178.50 | 178.50 | 178.50 | 178.50 | 15,843 |
2020-01-13 | 177.50 | 178.50 | 177.50 | 178.50 | 282,165 |
2020-01-10 | 177.50 | 177.50 | 177.50 | 177.50 | 76,989 |
2020-01-09 | 178.00 | 178.00 | 177.50 | 177.50 | 503,448 |
2020-01-08 | 171.50 | 178.00 | 171.50 | 178.00 | 311,829 |
2020-01-07 | 171.00 | 171.50 | 171.00 | 171.50 | 62,596 |
2020-01-06 | 171.00 | 171.00 | 171.00 | 171.00 | 46,774 |
2020-01-03 | 176.00 | 175.00 | 171.00 | 171.00 | 95,371 |
2020-01-02 | 176.00 | 176.00 | 173.00 | 176.00 | 172,970 |
2019-12-31 | 176.00 | 176.00 | 176.00 | 176.00 | 11,001 |
2019-12-30 | 176.00 | 176.00 | 176.00 | 176.00 | 27,371 |
2019-12-27 | 181.50 | 181.50 | 176.00 | 176.00 | 81,697 |
2019-12-24 | 182.50 | 182.50 | 181.50 | 181.50 | 14,427 |
2019-12-23 | 181.50 | 182.50 | 181.50 | 182.50 | 43,941 |
2019-12-20 | 181.50 | 180.00 | 180.00 | 181.50 | 21,263 |
2019-12-19 | 181.50 | 181.50 | 181.50 | 181.50 | 322,907 |
2019-12-18 | 182.50 | 182.50 | 181.50 | 181.50 | 28,547 |
2019-12-17 | 183.00 | 183.00 | 182.50 | 182.50 | 36,582 |
2019-12-16 | 184.00 | 184.00 | 183.00 | 183.00 | 57,303 |
2019-12-13 | 177.50 | 184.00 | 177.50 | 184.00 | 28,660 |
2019-12-12 | 177.50 | 177.50 | 176.50 | 177.50 | 144,475 |
2019-12-11 | 182.50 | 182.50 | 177.50 | 177.50 | 75,435 |
2019-12-10 | 182.50 | 185.00 | 185.00 | 182.50 | 22,400 |
2019-12-09 | 182.50 | 182.50 | 182.50 | 182.50 | 38,466 |
2019-12-06 | 182.00 | 182.00 | 182.00 | 182.00 | 24,745 |
2019-12-05 | 181.50 | 182.00 | 181.50 | 181.50 | 23,088 |
2019-12-04 | 186.00 | 186.00 | 181.50 | 181.50 | 49,198 |
2019-12-03 | 191.00 | 191.00 | 185.50 | 186.00 | 40,891 |
2019-12-02 | 191.00 | 191.00 | 191.00 | 191.00 | 10,760 |
2019-11-29 | 191.00 | 191.00 | 191.00 | 191.00 | 5,462 |
2019-11-28 | 191.00 | 191.00 | 187.00 | 191.00 | 7,416 |
2019-11-27 | 191.00 | 191.00 | 191.00 | 191.00 | 18,780 |
2019-11-26 | 191.50 | 191.50 | 191.00 | 191.00 | 6,799 |
2019-11-25 | 191.50 | 191.50 | 191.50 | 191.50 | 37,996 |
2019-11-22 | 191.50 | 191.50 | 191.50 | 191.50 | 8,332 |
2019-11-21 | 191.50 | 191.50 | 191.00 | 191.00 | 28,179 |
2019-11-20 | 186.00 | 191.50 | 186.00 | 191.50 | 52,134 |
2019-11-19 | 186.00 | 186.00 | 186.00 | 186.00 | 22,846 |
2019-11-18 | 179.00 | 186.00 | 179.00 | 186.00 | 87,407 |
2019-11-15 | 189.00 | 189.00 | 178.50 | 179.00 | 107,908 |
2019-11-14 | 192.50 | 187.00 | 187.00 | 187.50 | 137,027 |
2019-11-13 | 193.50 | 193.50 | 192.50 | 192.50 | 42,139 |
2019-11-12 | 200.00 | 200.00 | 192.50 | 193.50 | 59,314 |
2019-11-11 | 201.00 | 201.00 | 200.00 | 200.00 | 104,842 |
2019-11-08 | 201.00 | 201.00 | 201.00 | 201.00 | 7,505 |
2019-11-07 | 202.00 | 202.00 | 202.00 | 202.00 | 28,975 |
2019-11-06 | 202.00 | 202.00 | 202.00 | 202.00 | 6,786 |
2019-11-05 | 202.00 | 202.00 | 198.00 | 202.00 | 15,755 |
2019-11-04 | 202.00 | 202.00 | 202.00 | 202.00 | 33,274 |
2019-11-01 | 202.00 | 202.00 | 202.00 | 202.00 | 11,098 |
2019-10-31 | 202.00 | 202.00 | 202.00 | 202.00 | 8,561 |
2019-10-30 | 201.00 | 202.00 | 201.00 | 202.00 | 47,631 |
2019-10-29 | 200.00 | 201.00 | 200.00 | 200.00 | 71,274 |
2019-10-28 | 200.00 | 200.00 | 200.00 | 200.00 | 10,003 |
2019-10-25 | 198.00 | 200.00 | 198.00 | 200.00 | 83,905 |
2019-10-24 | 198.00 | 198.00 | 198.00 | 198.00 | 21,197 |
2019-10-23 | 198.00 | 198.00 | 198.00 | 198.00 | 11,935 |
2019-10-22 | 199.00 | 199.00 | 198.00 | 198.00 | 14,822 |
2019-10-21 | 199.00 | 199.00 | 199.00 | 199.00 | 48,155 |
2019-10-18 | 198.00 | 199.00 | 198.00 | 199.00 | 77,554 |
2019-10-17 | 198.00 | 199.00 | 198.00 | 198.00 | 42,620 |
2019-10-16 | 199.00 | 199.00 | 195.00 | 198.00 | 113,237 |
2019-10-15 | 208.00 | 208.00 | 199.00 | 200.00 | 78,867 |
2019-10-14 | 208.00 | 208.00 | 208.00 | 208.00 | 100,729 |
2019-10-11 | 208.00 | 208.00 | 208.00 | 208.00 | 82,590 |
2019-10-10 | 220.00 | 220.00 | 208.00 | 220.00 | 115,134 |
2019-10-09 | 223.00 | 224.00 | 220.00 | 220.00 | 222,113 |
2019-10-08 | 214.00 | 223.00 | 214.00 | 223.00 | 430,754 |
2019-10-07 | 209.00 | 214.00 | 209.00 | 214.00 | 201,505 |
2019-10-04 | 203.00 | 208.00 | 203.00 | 208.00 | 185,069 |
2019-10-03 | 200.00 | 203.00 | 200.00 | 203.00 | 347,126 |
2019-10-02 | 186.00 | 203.00 | 195.00 | 186.00 | 944,994 |
2019-10-01 | 186.00 | 186.00 | 186.00 | 186.00 | 315 |
2019-09-30 | 186.00 | 186.00 | 186.00 | 186.00 | 1,985 |
2019-09-27 | 186.00 | 186.00 | 186.00 | 186.00 | 59,753 |
2019-09-26 | 186.00 | 184.00 | 184.00 | 186.00 | 5,932 |
2019-09-25 | 184.00 | 185.00 | 185.00 | 186.00 | 27,960 |
2019-09-24 | 185.00 | 185.00 | 184.00 | 184.00 | 41,300 |
2019-09-23 | 185.00 | 185.00 | 185.00 | 185.00 | 47,662 |
2019-09-20 | 185.00 | 185.00 | 185.00 | 185.00 | 19,192 |
2019-09-19 | 182.50 | 185.00 | 182.50 | 185.00 | 96,702 |
2019-09-18 | 174.00 | 182.50 | 174.00 | 182.50 | 57,665 |
2019-09-17 | 170.00 | 174.00 | 170.00 | 174.00 | 48,710 |
2019-09-16 | 170.00 | 170.00 | 169.00 | 170.00 | 94,890 |
2019-09-13 | 170.00 | 170.00 | 170.00 | 170.00 | 65,444 |
2019-09-12 | 168.50 | 170.00 | 168.50 | 170.00 | 9,811 |
2019-09-11 | 166.00 | 168.50 | 166.00 | 168.50 | 12,063 |
2019-09-10 | 162.50 | 166.00 | 162.50 | 166.00 | 19,773 |
2019-09-09 | 169.50 | 170.00 | 162.50 | 162.50 | 119,633 |
2019-09-06 | 164.00 | 175.00 | 164.00 | 169.50 | 101,816 |
2019-09-05 | 156.00 | 156.00 | 156.00 | 156.00 | 2,000 |
2019-09-04 | 157.50 | 157.50 | 156.00 | 156.00 | 32,431 |
2019-09-03 | 159.00 | 159.00 | 159.00 | 159.00 | 10,772 |
2019-09-02 | 159.00 | 159.00 | 159.00 | 159.00 | 4,743 |
2019-08-30 | 159.00 | 159.00 | 159.00 | 159.00 | 9,332 |
2019-08-29 | 159.00 | 159.00 | 159.00 | 159.00 | 9,205 |
2019-08-28 | 162.00 | 162.00 | 159.00 | 159.00 | 5,500 |
2019-08-27 | 161.00 | 161.00 | 161.00 | 161.00 | 30,976 |
2019-08-23 | 161.00 | 161.00 | 161.00 | 161.00 | 8,136 |
2019-08-22 | 161.00 | 161.00 | 161.00 | 161.00 | 3,250 |
2019-08-21 | 162.50 | 162.50 | 160.50 | 160.50 | 6,637 |
2019-08-20 | 158.50 | 158.50 | 158.50 | 158.50 | 15,000 |
2019-08-19 | 157.50 | 158.50 | 157.50 | 158.50 | 42,364 |
2019-08-16 | 151.50 | 157.50 | 151.50 | 157.50 | 30,908 |
2019-08-15 | 147.00 | 151.50 | 147.00 | 151.50 | 79,888 |
2019-08-14 | 153.50 | 153.50 | 146.50 | 147.00 | 47,917 |
2019-08-13 | 159.00 | 159.00 | 153.00 | 153.50 | 35,274 |
2019-08-12 | 161.00 | 161.00 | 159.00 | 159.00 | 9,621 |
2019-08-09 | 163.00 | 163.00 | 161.00 | 161.00 | 18,121 |
2019-08-08 | 163.00 | 163.00 | 163.00 | 163.00 | 5,334 |
2019-08-07 | 165.00 | 165.00 | 163.00 | 163.00 | 23,275 |
2019-08-06 | 167.00 | 167.00 | 165.00 | 165.00 | 7,211 |
2019-08-05 | 169.50 | 169.50 | 167.00 | 167.00 | 8,000 |
2019-08-02 | 169.50 | 169.50 | 169.50 | 169.50 | 6,000 |
2019-08-01 | 172.00 | 172.00 | 169.50 | 169.50 | 15,677 |
2019-07-31 | 172.50 | 172.50 | 172.00 | 172.00 | 2,321 |
2019-07-30 | 172.50 | 172.50 | 172.50 | 172.50 | 5,381 |
2019-07-29 | 172.50 | 172.50 | 172.50 | 172.50 | 3,205 |
2019-07-26 | 172.50 | 172.50 | 172.50 | 172.50 | 5,359 |
2019-07-25 | 173.50 | 173.50 | 172.50 | 172.50 | 13,391 |
2019-07-24 | 176.00 | 176.00 | 173.50 | 173.50 | 19,070 |
2019-07-23 | 176.00 | 176.00 | 176.00 | 176.00 | 6,369 |
2019-07-22 | 176.00 | 176.00 | 176.00 | 176.00 | 22,680 |
2019-07-19 | 177.50 | 177.50 | 176.00 | 176.00 | 319,808 |
2019-07-18 | 177.50 | 177.50 | 177.50 | 177.50 | 21,569 |
2019-07-17 | 177.50 | 177.50 | 177.50 | 177.50 | 0 |
2019-07-16 | 177.50 | 177.50 | 177.50 | 177.50 | 2,355 |
2019-07-15 | 177.50 | 177.50 | 177.50 | 177.50 | 18,103 |
2019-07-12 | 184.00 | 184.00 | 177.50 | 177.50 | 14,648 |
2019-07-11 | 184.00 | 184.00 | 184.00 | 184.00 | 442,830 |
2019-07-10 | 182.50 | 184.00 | 182.50 | 184.00 | 17,778 |
2019-07-09 | 182.50 | 182.50 | 182.50 | 182.50 | 27,816 |
2019-07-08 | 184.00 | 184.00 | 182.50 | 182.50 | 11,599 |
2019-07-05 | 184.00 | 184.00 | 184.00 | 184.00 | 17,769 |
2019-07-04 | 184.00 | 184.00 | 184.00 | 184.00 | 8,081 |
2019-07-03 | 180.50 | 184.00 | 180.50 | 184.00 | 52,441 |
2019-07-02 | 177.50 | 180.50 | 177.50 | 180.50 | 17,777 |
2019-06-28 | 177.50 | 177.50 | 177.50 | 177.50 | 2,800 |
2019-06-27 | 177.50 | 177.50 | 177.50 | 177.50 | 130 |
2019-06-26 | 177.50 | 177.50 | 177.50 | 177.50 | 561 |
2019-06-25 | 177.50 | 177.50 | 177.50 | 177.50 | 0 |
2019-06-24 | 177.50 | 177.50 | 177.50 | 177.50 | 1,261 |
2019-06-21 | 178.50 | 178.50 | 177.50 | 178.50 | 8,382 |
2019-06-20 | 178.50 | 178.50 | 178.50 | 178.50 | 74,578 |
2019-06-19 | 179.00 | 179.00 | 178.50 | 178.50 | 804 |
2019-06-18 | 179.00 | 179.00 | 179.00 | 179.00 | 611,373 |
2019-06-17 | 179.00 | 179.00 | 179.00 | 179.00 | 6,512 |
2019-06-14 | 179.00 | 179.00 | 179.00 | 179.00 | 0 |
2019-06-13 | 179.00 | 179.50 | 178.00 | 179.00 | 221,569 |
2019-06-12 | 181.50 | 181.50 | 181.50 | 181.50 | 28,645 |
2019-06-11 | 181.50 | 181.50 | 181.50 | 181.50 | 657 |
2019-06-10 | 181.50 | 181.50 | 181.50 | 181.50 | 3,725 |
2019-06-07 | 181.50 | 181.50 | 181.50 | 181.50 | 17,020 |
2019-06-06 | 181.50 | 181.50 | 181.50 | 181.50 | 46,850 |
2019-06-05 | 180.00 | 181.50 | 180.00 | 181.50 | 58,457 |
2019-06-04 | 180.00 | 180.00 | 180.00 | 180.00 | 9,631 |
2019-06-03 | 181.00 | 181.00 | 179.50 | 180.00 | 5,660 |
2019-05-31 | 185.50 | 185.50 | 181.00 | 185.50 | 34,882 |
2019-05-30 | 185.50 | 185.50 | 185.50 | 185.50 | 368,854 |
2019-05-29 | 186.50 | 186.50 | 185.50 | 185.50 | 22,925 |
2019-05-28 | 189.00 | 189.00 | 186.50 | 186.50 | 38,085 |
2019-05-24 | 189.00 | 189.00 | 189.00 | 189.00 | 37,523 |
2019-05-23 | 189.00 | 189.00 | 189.00 | 189.00 | 6,958 |
2019-05-22 | 191.50 | 191.50 | 189.00 | 189.00 | 162,777 |
2019-05-21 | 191.50 | 191.50 | 191.50 | 191.50 | 8,400 |
2019-05-20 | 191.50 | 191.50 | 191.50 | 191.50 | 512,652 |
2019-05-17 | 191.50 | 191.50 | 191.50 | 191.50 | 280,104 |
2019-05-16 | 191.50 | 191.50 | 191.50 | 191.50 | 20,613 |
2019-05-15 | 189.00 | 191.50 | 189.00 | 191.50 | 26,525 |
2019-05-14 | 189.00 | 189.00 | 189.00 | 189.00 | 6,293 |
2019-05-13 | 188.50 | 189.00 | 188.50 | 189.00 | 6,419 |
2019-05-10 | 189.00 | 189.00 | 188.50 | 188.50 | 427,379 |
2019-05-09 | 189.00 | 189.00 | 188.50 | 189.00 | 33,239 |
2019-05-08 | 190.00 | 190.00 | 187.50 | 189.00 | 202,830 |
2019-05-07 | 188.50 | 192.50 | 188.50 | 190.00 | 102,740 |
2019-05-03 | 188.50 | 188.50 | 188.50 | 188.50 | 3,018,251 |
2019-05-02 | 188.50 | 188.50 | 188.50 | 188.50 | 8,950 |
2019-05-01 | 188.50 | 189.00 | 188.50 | 188.50 | 62,469 |
2019-04-30 | 187.00 | 188.50 | 187.00 | 188.50 | 70,523 |
2019-04-29 | 186.00 | 187.00 | 185.00 | 187.00 | 55,050 |