Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2023-12-21 | 64.80 | 64.80 | 64.80 | 64.80 | 2,778,411 |
2023-12-20 | 64.90 | 65.00 | 64.80 | 64.80 | 6,564,013 |
2023-12-19 | 64.80 | 64.90 | 64.70 | 64.70 | 3,983,029 |
2023-12-18 | 64.80 | 64.90 | 64.70 | 64.70 | 790,254 |
2023-12-15 | 64.80 | 64.80 | 64.70 | 64.70 | 7,226,791 |
2023-12-14 | 64.80 | 65.00 | 64.50 | 64.70 | 5,829,825 |
2023-12-13 | 64.70 | 64.80 | 64.70 | 64.70 | 6,143,624 |
2023-12-12 | 64.70 | 64.90 | 64.70 | 64.70 | 8,880,039 |
2023-12-11 | 64.70 | 64.80 | 64.60 | 64.70 | 3,517,277 |
2023-12-08 | 64.80 | 64.80 | 64.60 | 64.60 | 18,596,391 |
2023-12-07 | 64.80 | 64.80 | 64.70 | 64.70 | 2,917,131 |
2023-12-06 | 64.90 | 65.00 | 64.70 | 64.70 | 10,850,183 |
2023-12-05 | 64.60 | 65.00 | 64.60 | 65.00 | 6,605,755 |
2023-12-04 | 64.60 | 64.90 | 64.60 | 64.60 | 3,225,862 |
2023-12-01 | 64.80 | 65.30 | 64.60 | 64.60 | 6,057,846 |
2023-11-30 | 64.70 | 64.80 | 64.60 | 64.70 | 30,892,997 |
2023-11-29 | 64.60 | 64.80 | 64.60 | 64.60 | 42,832,524 |
2023-11-28 | 64.80 | 64.90 | 64.60 | 64.60 | 26,981,294 |
2023-11-27 | 65.00 | 65.10 | 64.70 | 64.70 | 2,742,182 |
2023-11-24 | 65.90 | 65.90 | 65.00 | 65.10 | 6,986,918 |
2023-11-23 | 65.00 | 66.00 | 65.00 | 65.50 | 1,621,836 |
2023-11-22 | 66.00 | 66.00 | 64.90 | 65.30 | 16,514,259 |
2023-11-21 | 66.20 | 67.00 | 65.50 | 65.50 | 6,306,305 |
2023-11-20 | 66.00 | 68.00 | 65.90 | 67.50 | 3,660,871 |
2023-11-17 | 65.90 | 66.50 | 65.50 | 66.50 | 7,995,758 |
2023-11-16 | 66.00 | 66.30 | 65.60 | 65.90 | 4,701,947 |
2023-11-15 | 66.30 | 66.40 | 65.50 | 65.90 | 7,487,234 |
2023-11-14 | 65.50 | 65.90 | 65.20 | 65.80 | 3,360,768 |
2023-11-13 | 65.60 | 66.30 | 65.50 | 65.50 | 3,371,246 |
2023-11-10 | 65.80 | 66.40 | 65.50 | 66.40 | 2,045,154 |
2023-11-09 | 66.30 | 66.30 | 65.20 | 65.80 | 5,160,627 |
2023-11-08 | 64.50 | 67.10 | 64.40 | 65.60 | 25,559,625 |
2023-11-07 | 64.30 | 65.00 | 64.10 | 64.40 | 29,488,247 |
2023-11-06 | 67.10 | 67.60 | 66.00 | 66.30 | 6,139,660 |
2023-11-03 | 67.80 | 67.80 | 67.00 | 67.10 | 1,878,250 |
2023-11-02 | 68.00 | 68.20 | 66.80 | 66.80 | 4,013,422 |
2023-11-01 | 69.00 | 69.00 | 67.60 | 67.80 | 1,141,333 |
2023-10-31 | 68.00 | 68.50 | 67.20 | 67.90 | 2,327,418 |
2023-10-30 | 67.70 | 68.10 | 66.90 | 67.40 | 1,886,706 |
2023-10-27 | 69.00 | 69.00 | 66.60 | 67.40 | 2,609,208 |
2023-10-26 | 68.10 | 69.00 | 67.00 | 68.10 | 13,434,399 |
2023-10-25 | 65.10 | 68.00 | 65.10 | 66.50 | 22,317,263 |
2023-10-24 | 65.90 | 66.20 | 64.30 | 65.50 | 82,555,216 |
2023-10-23 | 65.30 | 65.60 | 65.10 | 65.20 | 10,278,094 |
2023-10-20 | 66.20 | 66.20 | 65.00 | 65.00 | 3,528,386 |
2023-10-19 | 67.00 | 67.00 | 65.30 | 65.30 | 6,225,059 |
2023-10-18 | 65.60 | 66.20 | 65.30 | 65.30 | 10,731,431 |
2023-10-17 | 65.50 | 65.90 | 65.40 | 65.50 | 2,375,294 |
2023-10-16 | 65.20 | 65.70 | 65.20 | 65.30 | 7,797,531 |
2023-10-13 | 65.70 | 66.00 | 64.30 | 65.00 | 60,676,342 |
2023-10-12 | 65.50 | 66.80 | 65.50 | 65.80 | 136,458,423 |
2023-10-11 | 49.00 | 49.50 | 47.65 | 48.35 | 2,394,972 |
2023-10-10 | 47.40 | 48.55 | 46.55 | 48.00 | 2,179,737 |
2023-10-09 | 47.75 | 48.00 | 45.75 | 46.20 | 1,818,004 |
2023-10-06 | 48.90 | 49.95 | 47.35 | 48.20 | 1,758,880 |
2023-10-05 | 47.50 | 48.50 | 46.90 | 48.10 | 986,421 |
2023-10-04 | 46.75 | 47.85 | 46.40 | 47.45 | 1,166,334 |
2023-10-03 | 47.50 | 48.45 | 46.70 | 46.85 | 1,451,880 |
2023-10-02 | 48.45 | 51.20 | 47.80 | 48.20 | 2,388,404 |
2023-09-29 | 47.00 | 51.10 | 47.00 | 51.00 | 1,190,899 |
2023-09-28 | 47.60 | 49.50 | 47.55 | 49.25 | 1,603,479 |
2023-09-27 | 48.85 | 49.25 | 48.35 | 48.35 | 4,199,716 |
2023-09-26 | 48.65 | 49.25 | 48.25 | 49.00 | 1,120,667 |
2023-09-25 | 47.80 | 49.20 | 47.80 | 48.55 | 847,454 |
2023-09-22 | 49.25 | 49.50 | 48.30 | 48.30 | 2,812,123 |
2023-09-21 | 48.00 | 49.55 | 48.00 | 49.00 | 1,846,707 |
2023-09-20 | 48.70 | 49.45 | 48.70 | 48.90 | 5,463,762 |
2023-09-19 | 47.20 | 50.00 | 47.20 | 47.90 | 2,103,321 |
2023-09-18 | 50.00 | 50.00 | 48.85 | 49.25 | 7,762,968 |
2023-09-15 | 48.45 | 49.40 | 48.45 | 48.95 | 1,774,447 |
2023-09-14 | 48.15 | 49.00 | 47.70 | 48.60 | 1,260,664 |
2023-09-13 | 47.20 | 49.55 | 47.20 | 49.00 | 812,237 |
2023-09-12 | 51.50 | 51.50 | 48.25 | 49.05 | 1,622,410 |
2023-09-11 | 49.20 | 51.20 | 48.65 | 49.20 | 5,619,688 |
2023-09-08 | 44.85 | 47.65 | 44.85 | 47.50 | 2,418,568 |
2023-09-07 | 42.30 | 45.15 | 42.25 | 44.20 | 100,269,901 |
2023-09-06 | 45.00 | 47.00 | 41.15 | 42.60 | 9,233,915 |
2023-09-05 | 42.65 | 43.70 | 41.70 | 43.70 | 1,042,502 |
2023-09-04 | 40.50 | 43.00 | 40.50 | 41.75 | 430,357 |
2023-09-01 | 42.25 | 42.90 | 42.25 | 42.45 | 271,204 |
2023-08-31 | 42.35 | 42.70 | 41.95 | 42.50 | 816,606 |
2023-08-30 | 41.00 | 42.95 | 41.00 | 42.60 | 582,003 |
2023-08-29 | 40.10 | 42.00 | 40.10 | 41.70 | 985,769 |
2023-08-28 | 40.85 | 40.85 | 40.85 | 40.85 | 0 |
2023-08-25 | 42.40 | 42.40 | 40.85 | 40.85 | 236,178 |
2023-08-24 | 42.00 | 42.25 | 41.35 | 41.35 | 476,916 |
2023-08-23 | 41.00 | 41.70 | 41.00 | 41.35 | 2,099,808 |
2023-08-22 | 41.20 | 41.25 | 40.65 | 41.00 | 1,380,594 |
2023-08-21 | 40.90 | 41.50 | 40.75 | 41.00 | 724,316 |
2023-08-18 | 42.60 | 43.00 | 39.75 | 41.05 | 1,308,282 |
2023-08-17 | 43.10 | 43.70 | 43.00 | 43.50 | 731,035 |
2023-08-16 | 43.00 | 44.25 | 42.95 | 43.45 | 919,804 |
2023-08-15 | 42.00 | 43.80 | 42.00 | 43.45 | 817,837 |
2023-08-14 | 42.55 | 43.60 | 42.15 | 43.00 | 954,576 |
2023-08-11 | 44.00 | 44.70 | 42.60 | 42.60 | 1,201,090 |
2023-08-10 | 44.15 | 44.80 | 43.80 | 44.70 | 623,785 |
2023-08-09 | 44.25 | 44.70 | 44.00 | 44.00 | 524,366 |
2023-08-08 | 44.00 | 44.40 | 43.90 | 44.05 | 804,629 |
2023-08-07 | 43.30 | 44.15 | 43.05 | 44.15 | 660,697 |
2023-08-04 | 42.95 | 44.85 | 42.95 | 44.00 | 2,597,359 |
2023-08-03 | 41.00 | 43.40 | 41.00 | 43.20 | 1,402,688 |
2023-08-02 | 40.70 | 41.70 | 40.70 | 41.45 | 779,427 |
2023-08-01 | 41.20 | 42.90 | 41.20 | 41.45 | 962,956 |
2023-07-31 | 42.00 | 42.75 | 41.30 | 42.70 | 917,701 |
2023-07-28 | 41.90 | 41.90 | 41.15 | 41.50 | 1,494,454 |
2023-07-27 | 39.60 | 41.90 | 39.60 | 41.90 | 1,936,023 |
2023-07-26 | 41.65 | 41.65 | 39.10 | 40.05 | 995,677 |
2023-07-25 | 41.05 | 41.70 | 39.40 | 39.40 | 1,746,474 |
2023-07-24 | 41.00 | 42.30 | 40.25 | 41.35 | 4,628,722 |
2023-07-21 | 38.00 | 39.25 | 38.00 | 39.10 | 6,085,890 |
2023-07-20 | 39.50 | 40.00 | 38.20 | 38.50 | 2,937,758 |
2023-07-19 | 43.00 | 43.80 | 39.20 | 39.20 | 6,371,752 |
2023-07-18 | 38.45 | 39.40 | 38.45 | 39.00 | 563,178 |
2023-07-17 | 37.50 | 38.95 | 37.50 | 38.55 | 707,639 |
2023-07-14 | 38.50 | 38.65 | 38.10 | 38.15 | 2,796,110 |
2023-07-13 | 36.70 | 39.00 | 36.70 | 38.50 | 633,558 |
2023-07-12 | 38.10 | 38.80 | 37.90 | 38.45 | 533,059 |
2023-07-11 | 38.90 | 38.90 | 37.65 | 37.90 | 1,023,706 |
2023-07-10 | 37.40 | 38.60 | 37.15 | 38.15 | 1,106,947 |
2023-07-07 | 37.50 | 38.50 | 37.45 | 37.90 | 5,911,556 |
2023-07-06 | 40.00 | 40.00 | 37.50 | 38.00 | 1,922,297 |
2023-07-05 | 40.50 | 40.75 | 39.65 | 40.45 | 1,195,478 |
2023-07-04 | 37.40 | 40.40 | 37.40 | 40.40 | 512,060 |
2023-07-03 | 37.00 | 39.00 | 37.00 | 39.00 | 504,878 |
2023-06-30 | 38.95 | 38.95 | 37.75 | 38.00 | 984,482 |
2023-06-29 | 36.60 | 38.75 | 36.60 | 38.55 | 10,577,139 |
2023-06-28 | 37.40 | 38.60 | 37.00 | 38.50 | 2,562,684 |
2023-06-27 | 37.10 | 37.25 | 35.80 | 37.25 | 1,657,063 |
2023-06-26 | 37.65 | 37.65 | 36.10 | 36.55 | 1,375,888 |
2023-06-23 | 40.70 | 40.70 | 37.55 | 37.85 | 1,548,821 |
2023-06-22 | 39.20 | 40.20 | 38.85 | 39.00 | 1,645,902 |
2023-06-21 | 40.40 | 40.95 | 39.55 | 40.50 | 1,720,245 |
2023-06-20 | 41.05 | 41.30 | 39.20 | 40.70 | 2,983,229 |
2023-06-19 | 43.00 | 43.35 | 41.15 | 41.15 | 2,505,107 |
2023-06-16 | 44.10 | 44.50 | 42.50 | 42.50 | 17,849,574 |
2023-06-15 | 45.25 | 45.25 | 43.95 | 44.30 | 4,507,812 |
2023-06-14 | 45.50 | 45.80 | 45.00 | 45.00 | 13,949,660 |
2023-06-13 | 44.75 | 45.85 | 44.60 | 45.70 | 42,870,419 |
2023-06-12 | 46.00 | 46.00 | 45.15 | 45.20 | 2,326,248 |
2023-06-09 | 48.00 | 48.00 | 45.55 | 45.70 | 3,813,923 |
2023-06-08 | 44.60 | 47.50 | 44.60 | 47.15 | 857,827 |
2023-06-07 | 42.80 | 46.60 | 42.80 | 45.55 | 1,905,779 |
2023-06-06 | 46.20 | 46.20 | 44.00 | 44.75 | 1,144,651 |
2023-06-05 | 45.35 | 46.55 | 44.05 | 44.35 | 1,399,427 |
2023-06-02 | 43.60 | 45.00 | 43.50 | 44.50 | 698,717 |
2023-06-01 | 46.15 | 46.15 | 43.30 | 43.60 | 1,543,085 |
2023-05-31 | 46.15 | 46.35 | 45.00 | 45.00 | 1,213,216 |
2023-05-30 | 46.35 | 46.35 | 45.45 | 45.95 | 693,617 |
2023-05-29 | 45.90 | 45.90 | 45.90 | 45.90 | 0 |
2023-05-26 | 44.00 | 46.25 | 44.00 | 45.90 | 1,282,307 |
2023-05-25 | 48.80 | 48.80 | 44.65 | 45.30 | 1,416,713 |
2023-05-24 | 49.95 | 49.95 | 46.45 | 46.70 | 2,223,110 |
2023-05-23 | 49.40 | 50.20 | 47.75 | 48.20 | 918,506 |
2023-05-22 | 48.50 | 50.30 | 48.50 | 49.70 | 1,053,528 |
2023-05-19 | 49.05 | 49.85 | 48.10 | 48.10 | 1,354,324 |
2023-05-18 | 48.35 | 50.00 | 48.35 | 49.40 | 1,204,192 |
2023-05-17 | 48.75 | 49.50 | 47.85 | 48.85 | 1,530,890 |
2023-05-16 | 48.60 | 50.50 | 48.00 | 49.00 | 1,801,675 |
2023-05-15 | 50.80 | 50.80 | 48.70 | 49.45 | 828,450 |
2023-05-12 | 50.30 | 51.50 | 49.95 | 50.50 | 1,882,532 |
2023-05-11 | 50.00 | 51.20 | 49.85 | 50.30 | 2,221,789 |
2023-05-10 | 48.00 | 51.40 | 47.90 | 51.20 | 4,286,272 |
2023-05-09 | 46.30 | 47.85 | 46.30 | 47.85 | 2,896,638 |
2023-05-08 | 46.65 | 46.65 | 46.65 | 46.65 | 0 |
2023-05-05 | 44.50 | 46.65 | 43.55 | 46.65 | 1,551,763 |
2023-05-04 | 43.70 | 44.25 | 42.95 | 43.95 | 3,587,977 |
2023-05-03 | 45.20 | 47.05 | 43.65 | 44.00 | 3,306,946 |
2023-05-02 | 42.35 | 47.45 | 42.05 | 46.30 | 7,544,505 |
2023-05-01 | 40.50 | 40.50 | 40.50 | 40.50 | 0 |
2023-04-28 | 39.70 | 40.50 | 39.45 | 40.50 | 10,968,335 |
2023-04-27 | 39.65 | 40.25 | 39.30 | 39.60 | 2,583,990 |
2023-04-26 | 40.20 | 40.60 | 39.25 | 39.70 | 1,622,171 |
2023-04-25 | 38.80 | 40.00 | 37.75 | 40.00 | 3,377,405 |
2023-04-24 | 40.10 | 40.35 | 38.70 | 38.70 | 828,649 |
2023-04-21 | 38.65 | 40.60 | 38.65 | 40.05 | 1,173,113 |
2023-04-20 | 40.65 | 40.95 | 39.75 | 39.75 | 1,369,039 |
2023-04-19 | 41.50 | 41.50 | 40.55 | 40.90 | 1,476,632 |
2023-04-18 | 39.95 | 41.30 | 39.50 | 41.30 | 2,152,238 |
2023-04-17 | 40.30 | 40.65 | 39.80 | 39.85 | 948,614 |
2023-04-14 | 39.65 | 39.90 | 39.40 | 39.55 | 1,036,388 |
2023-04-13 | 38.10 | 39.50 | 38.00 | 39.20 | 2,022,536 |
2023-04-12 | 39.60 | 40.05 | 38.45 | 38.95 | 1,208,022 |
2023-04-11 | 41.15 | 41.15 | 39.80 | 40.15 | 1,664,120 |
2023-04-10 | 41.00 | 41.00 | 41.00 | 41.00 | 0 |
2023-04-07 | 41.00 | 41.00 | 41.00 | 41.00 | 0 |
2023-04-06 | 40.25 | 41.35 | 40.25 | 41.00 | 2,875,352 |
2023-04-05 | 41.40 | 41.85 | 40.05 | 40.65 | 2,940,438 |
2023-04-04 | 40.50 | 41.80 | 40.40 | 40.40 | 1,270,099 |
2023-04-03 | 40.75 | 41.30 | 39.90 | 41.10 | 986,606 |
2023-03-31 | 40.72 | 41.12 | 40.38 | 40.72 | 1,496,441 |
2023-03-30 | 40.98 | 41.90 | 40.50 | 40.72 | 1,332,838 |
2023-03-29 | 40.28 | 40.92 | 40.04 | 40.14 | 769,545 |
2023-03-28 | 41.12 | 41.12 | 39.24 | 40.00 | 2,055,334 |
2023-03-27 | 40.98 | 41.58 | 40.12 | 41.32 | 1,400,117 |
2023-03-24 | 40.98 | 41.80 | 40.54 | 40.98 | 3,124,858 |
2023-03-23 | 42.08 | 42.28 | 41.08 | 41.54 | 5,117,136 |
2023-03-22 | 41.00 | 42.42 | 40.80 | 42.26 | 2,274,091 |
2023-03-21 | 40.38 | 42.00 | 40.38 | 41.08 | 2,218,772 |
2023-03-20 | 39.00 | 40.70 | 36.60 | 40.40 | 2,069,914 |
2023-03-17 | 38.72 | 40.74 | 37.74 | 39.68 | 18,605,889 |
2023-03-16 | 38.36 | 38.84 | 37.26 | 38.74 | 2,583,613 |
2023-03-15 | 39.80 | 39.80 | 37.42 | 37.76 | 2,123,742 |
2023-03-14 | 37.00 | 39.72 | 37.00 | 39.50 | 2,147,813 |
2023-03-13 | 38.90 | 38.90 | 36.02 | 37.62 | 2,504,650 |
2023-03-10 | 38.56 | 39.62 | 36.90 | 38.46 | 4,626,651 |
2023-03-09 | 38.06 | 39.74 | 36.26 | 39.36 | 8,548,407 |
2023-03-08 | 43.52 | 43.52 | 38.12 | 38.36 | 20,290,763 |
2023-03-07 | 44.96 | 46.44 | 44.70 | 45.32 | 5,200,037 |
2023-03-06 | 40.20 | 45.50 | 40.20 | 45.02 | 6,478,246 |
2023-03-03 | 41.70 | 41.98 | 39.46 | 41.00 | 3,997,411 |
2023-03-02 | 37.94 | 40.48 | 37.94 | 40.42 | 8,674,391 |
2023-03-01 | 35.06 | 38.00 | 34.88 | 37.78 | 3,835,675 |
2023-02-28 | 34.10 | 35.60 | 34.10 | 35.12 | 1,564,376 |
2023-02-27 | 34.24 | 35.02 | 32.78 | 34.88 | 3,122,741 |
2023-02-24 | 34.22 | 34.80 | 33.06 | 33.42 | 1,936,404 |
2023-02-23 | 34.22 | 35.24 | 33.86 | 34.16 | 1,701,925 |
2023-02-22 | 33.96 | 34.54 | 32.80 | 34.00 | 7,133,529 |
2023-02-21 | 33.60 | 34.14 | 32.96 | 34.00 | 3,819,914 |
2023-02-20 | 34.30 | 34.50 | 32.12 | 33.94 | 3,007,861 |
2023-02-17 | 35.24 | 35.24 | 33.62 | 34.00 | 2,027,156 |
2023-02-16 | 35.50 | 35.50 | 34.18 | 34.44 | 5,548,987 |
2023-02-15 | 35.50 | 35.50 | 34.02 | 34.56 | 3,701,622 |
2023-02-14 | 36.00 | 36.24 | 34.84 | 34.84 | 1,972,276 |
2023-02-13 | 36.54 | 36.74 | 35.50 | 35.82 | 2,908,952 |
2023-02-10 | 38.26 | 38.26 | 36.10 | 36.90 | 2,199,172 |
2023-02-09 | 37.14 | 37.70 | 37.00 | 37.68 | 3,634,584 |
2023-02-08 | 37.04 | 38.42 | 36.80 | 37.36 | 7,430,088 |
2023-02-07 | 36.80 | 37.62 | 36.24 | 36.48 | 4,921,478 |
2023-02-06 | 36.50 | 37.00 | 35.42 | 37.00 | 8,082,906 |
2023-02-03 | 36.80 | 38.00 | 36.32 | 36.70 | 3,783,885 |
2023-02-02 | 37.00 | 37.66 | 36.80 | 37.32 | 3,681,212 |
2023-02-01 | 36.00 | 37.34 | 36.00 | 36.40 | 4,239,477 |
2023-01-31 | 36.20 | 36.70 | 35.46 | 36.44 | 4,552,103 |
2023-01-30 | 37.20 | 37.36 | 36.38 | 37.34 | 1,545,191 |
2023-01-27 | 36.86 | 37.14 | 36.56 | 37.00 | 1,319,503 |
2023-01-26 | 37.00 | 37.34 | 36.50 | 36.80 | 3,152,029 |
2023-01-25 | 37.38 | 38.52 | 36.26 | 36.50 | 3,414,561 |
2023-01-24 | 38.80 | 38.80 | 37.24 | 37.42 | 2,974,298 |
2023-01-23 | 36.50 | 38.22 | 36.50 | 37.30 | 1,580,754 |
2023-01-20 | 34.74 | 37.66 | 34.52 | 37.30 | 7,280,120 |
2023-01-19 | 37.88 | 37.88 | 35.00 | 35.00 | 2,050,087 |
2023-01-18 | 39.00 | 39.00 | 36.28 | 36.42 | 3,513,426 |
2023-01-17 | 37.80 | 39.54 | 37.74 | 37.84 | 3,079,371 |
2023-01-16 | 36.24 | 38.60 | 36.24 | 38.08 | 4,954,969 |
2023-01-13 | 35.14 | 36.12 | 35.08 | 35.68 | 1,643,473 |
2023-01-12 | 35.00 | 35.16 | 34.44 | 34.76 | 1,989,773 |
2023-01-11 | 34.72 | 35.04 | 33.74 | 33.78 | 2,009,693 |
2023-01-10 | 33.62 | 34.44 | 33.50 | 33.94 | 974,908 |
2023-01-09 | 33.08 | 33.92 | 32.34 | 33.60 | 1,938,593 |
2023-01-06 | 33.50 | 34.96 | 32.60 | 32.60 | 4,006,951 |
2023-01-05 | 34.58 | 35.92 | 34.58 | 35.04 | 2,279,430 |
2023-01-04 | 32.58 | 34.74 | 32.58 | 34.30 | 2,494,249 |
2023-01-03 | 31.82 | 33.82 | 31.82 | 33.58 | 2,872,916 |
2023-01-02 | 31.24 | 31.24 | 31.24 | 31.24 | 0 |
2022-12-30 | 31.20 | 31.68 | 31.08 | 31.24 | 982,169 |
2022-12-29 | 30.54 | 31.30 | 29.12 | 31.22 | 1,524,484 |
2022-12-28 | 28.24 | 30.20 | 28.24 | 30.14 | 1,838,704 |
2022-12-27 | 29.54 | 29.54 | 29.54 | 29.54 | 0 |
2022-12-26 | 29.54 | 29.54 | 29.54 | 29.54 | 0 |
2022-12-23 | 28.52 | 30.18 | 28.52 | 29.54 | 986,476 |
2022-12-22 | 30.54 | 31.02 | 29.16 | 29.98 | 6,364,493 |
2022-12-21 | 29.00 | 30.08 | 29.00 | 29.60 | 3,425,813 |
2022-12-20 | 29.10 | 29.10 | 27.68 | 28.64 | 3,433,232 |
2022-12-19 | 26.00 | 29.26 | 26.00 | 28.40 | 2,487,940 |
2022-12-16 | 26.36 | 27.12 | 25.06 | 27.10 | 6,239,060 |
2022-12-15 | 27.00 | 28.06 | 26.52 | 26.66 | 4,222,040 |
2022-12-14 | 28.30 | 28.30 | 27.10 | 27.74 | 2,464,333 |
2022-12-13 | 28.20 | 29.58 | 27.32 | 28.48 | 3,533,824 |
2022-12-12 | 28.20 | 28.30 | 26.98 | 27.88 | 2,284,858 |
2022-12-09 | 28.00 | 29.24 | 27.56 | 28.12 | 5,732,269 |
2022-12-08 | 28.76 | 29.68 | 27.78 | 29.26 | 3,642,533 |
2022-12-07 | 28.18 | 29.48 | 27.92 | 27.92 | 6,122,071 |
2022-12-06 | 29.82 | 29.82 | 28.28 | 28.28 | 3,088,047 |
2022-12-05 | 31.66 | 31.66 | 29.42 | 29.44 | 4,416,515 |
2022-12-02 | 31.00 | 31.00 | 29.64 | 30.22 | 3,113,687 |
2022-12-01 | 29.00 | 31.20 | 29.00 | 29.84 | 5,689,109 |
2022-11-30 | 32.02 | 32.24 | 28.62 | 28.62 | 46,069,445 |
2022-11-29 | 32.38 | 33.04 | 32.04 | 32.04 | 1,882,976 |
2022-11-28 | 33.14 | 33.42 | 31.90 | 32.72 | 1,567,368 |
2022-11-25 | 31.74 | 33.72 | 31.74 | 33.60 | 1,090,073 |
2022-11-24 | 30.50 | 34.00 | 30.50 | 33.18 | 2,519,351 |
2022-11-23 | 30.50 | 31.96 | 30.50 | 31.84 | 1,195,361 |
2022-11-22 | 31.72 | 31.72 | 30.74 | 31.26 | 2,237,789 |
2022-11-21 | 32.82 | 32.82 | 31.12 | 31.32 | 988,659 |
2022-11-18 | 33.02 | 33.52 | 32.00 | 32.88 | 8,403,449 |
2022-11-17 | 33.20 | 33.26 | 31.36 | 32.46 | 3,355,318 |
2022-11-16 | 38.28 | 38.28 | 33.04 | 33.40 | 2,104,646 |
2022-11-15 | 38.02 | 38.02 | 35.76 | 36.74 | 1,410,615 |
2022-11-14 | 37.08 | 38.14 | 35.88 | 37.88 | 2,635,947 |
2022-11-11 | 36.48 | 37.16 | 35.52 | 36.88 | 1,803,134 |
2022-11-10 | 34.30 | 36.78 | 33.18 | 36.48 | 2,298,427 |
2022-11-09 | 36.44 | 36.50 | 34.50 | 35.00 | 1,137,037 |
2022-11-08 | 35.92 | 36.82 | 35.36 | 36.44 | 1,242,822 |
2022-11-07 | 35.06 | 37.34 | 35.06 | 35.86 | 1,640,522 |
2022-11-04 | 35.00 | 36.32 | 34.52 | 35.72 | 824,834 |
2022-11-03 | 34.50 | 34.50 | 33.20 | 33.90 | 1,376,536 |
2022-11-02 | 36.08 | 36.08 | 33.56 | 34.32 | 960,668 |
2022-11-01 | 33.00 | 35.72 | 32.90 | 34.68 | 1,964,385 |
2022-10-31 | 31.98 | 32.80 | 31.80 | 31.80 | 822,210 |
2022-10-28 | 33.00 | 33.12 | 31.60 | 32.00 | 1,868,006 |
2022-10-27 | 31.50 | 33.54 | 31.48 | 33.04 | 2,332,668 |
2022-10-26 | 29.28 | 31.34 | 29.28 | 31.32 | 9,220,274 |
2022-10-25 | 29.08 | 29.36 | 27.90 | 28.80 | 8,628,662 |
2022-10-24 | 29.58 | 30.06 | 28.76 | 28.76 | 2,019,416 |
2022-10-21 | 31.40 | 31.40 | 28.54 | 29.30 | 2,786,210 |
2022-10-20 | 31.72 | 32.36 | 30.96 | 31.20 | 1,550,752 |
2022-10-19 | 33.16 | 33.30 | 31.88 | 32.00 | 761,984 |
2022-10-18 | 32.96 | 34.30 | 32.96 | 33.00 | 1,069,376 |
2022-10-17 | 31.68 | 33.42 | 31.16 | 32.96 | 1,796,983 |
2022-10-14 | 31.00 | 33.50 | 31.00 | 32.68 | 1,384,019 |
2022-10-13 | 29.40 | 32.02 | 29.00 | 31.92 | 3,182,127 |
2022-10-12 | 30.90 | 32.00 | 29.52 | 30.36 | 4,542,861 |
2022-10-11 | 32.00 | 33.14 | 31.60 | 32.40 | 1,149,914 |
2022-10-10 | 32.52 | 32.90 | 31.80 | 32.28 | 1,760,309 |
2022-10-07 | 33.64 | 33.64 | 31.90 | 32.32 | 881,948 |
2022-10-06 | 30.80 | 33.18 | 30.80 | 32.18 | 899,909 |
2022-10-05 | 32.74 | 32.94 | 31.74 | 32.08 | 1,279,887 |
2022-10-04 | 30.86 | 33.30 | 30.86 | 33.00 | 3,594,920 |
2022-10-03 | 29.62 | 30.12 | 28.28 | 30.02 | 3,584,397 |
2022-09-30 | 29.48 | 30.34 | 28.78 | 29.50 | 4,695,129 |
2022-09-29 | 32.54 | 32.54 | 27.82 | 28.00 | 5,259,996 |
2022-09-28 | 32.10 | 33.10 | 29.60 | 31.10 | 9,588,734 |
2022-09-27 | 36.20 | 36.20 | 32.84 | 33.08 | 2,904,992 |
2022-09-26 | 38.58 | 38.58 | 33.60 | 34.78 | 3,607,977 |
2022-09-23 | 41.58 | 41.58 | 37.44 | 37.52 | 2,080,358 |
2022-09-22 | 41.66 | 41.76 | 40.60 | 41.06 | 2,200,163 |
2022-09-21 | 42.96 | 42.98 | 41.70 | 42.26 | 763,971 |
2022-09-20 | 43.40 | 45.44 | 41.24 | 42.66 | 1,967,602 |
2022-09-19 | 44.12 | 44.12 | 44.12 | 44.12 | 0 |
2022-09-16 | 42.00 | 44.68 | 42.00 | 44.12 | 6,265,833 |
2022-09-15 | 42.00 | 44.60 | 42.00 | 43.32 | 2,054,728 |
2022-09-14 | 45.28 | 46.44 | 43.38 | 44.04 | 1,786,072 |
2022-09-13 | 46.00 | 47.54 | 46.00 | 46.46 | 1,525,222 |
2022-09-12 | 44.56 | 47.24 | 44.56 | 46.00 | 2,228,215 |
2022-09-09 | 44.88 | 47.02 | 44.30 | 46.50 | 2,009,278 |
2022-09-08 | 44.00 | 45.24 | 42.72 | 44.16 | 1,919,672 |
2022-09-07 | 41.86 | 43.12 | 40.26 | 42.98 | 4,344,439 |
2022-09-06 | 43.00 | 44.22 | 41.34 | 42.00 | 1,482,316 |
2022-09-05 | 43.28 | 43.28 | 39.00 | 41.24 | 1,666,803 |
2022-09-02 | 40.44 | 41.34 | 39.70 | 41.34 | 1,234,872 |
2022-09-01 | 41.00 | 41.30 | 38.74 | 39.94 | 2,960,341 |
2022-08-31 | 39.20 | 41.16 | 39.00 | 40.98 | 1,461,658 |
2022-08-30 | 41.00 | 41.00 | 39.08 | 40.66 | 1,973,258 |
2022-08-29 | 39.96 | 39.96 | 39.96 | 39.96 | 0 |
2022-08-26 | 39.94 | 41.34 | 39.38 | 39.96 | 1,307,681 |
2022-08-25 | 41.88 | 41.88 | 40.32 | 40.96 | 937,065 |
2022-08-24 | 41.98 | 41.98 | 40.36 | 40.84 | 8,192,198 |
2022-08-23 | 43.50 | 44.00 | 41.66 | 42.24 | 2,056,678 |
2022-08-22 | 45.00 | 45.00 | 42.52 | 43.40 | 1,734,025 |
2022-08-19 | 46.62 | 46.62 | 43.56 | 44.18 | 1,826,738 |
2022-08-18 | 49.00 | 49.00 | 46.70 | 47.50 | 3,307,344 |
2022-08-17 | 55.00 | 55.00 | 48.70 | 48.70 | 1,055,897 |
2022-08-16 | 51.95 | 54.05 | 51.95 | 53.30 | 1,297,349 |
2022-08-15 | 52.50 | 52.50 | 51.45 | 52.40 | 589,183 |
2022-08-12 | 52.45 | 52.45 | 50.10 | 52.00 | 656,727 |
2022-08-11 | 52.30 | 52.30 | 48.94 | 49.70 | 702,049 |
2022-08-10 | 48.30 | 50.10 | 47.74 | 49.90 | 645,843 |
2022-08-09 | 47.98 | 48.50 | 47.74 | 47.94 | 926,582 |
2022-08-08 | 48.58 | 49.40 | 47.74 | 47.80 | 1,171,562 |
2022-08-05 | 49.32 | 50.05 | 48.50 | 49.48 | 2,788,782 |
2022-08-04 | 51.30 | 51.30 | 48.90 | 49.40 | 819,782 |
2022-08-03 | 49.52 | 50.85 | 49.52 | 49.58 | 800,069 |
2022-08-02 | 50.55 | 50.55 | 48.82 | 49.28 | 1,415,331 |
2022-08-01 | 50.50 | 51.25 | 49.78 | 50.60 | 850,245 |
2022-07-29 | 52.20 | 52.20 | 49.96 | 50.65 | 1,078,846 |
2022-07-28 | 51.00 | 51.00 | 48.32 | 49.38 | 959,095 |
2022-07-27 | 47.38 | 49.00 | 47.38 | 48.60 | 686,386 |
2022-07-26 | 49.02 | 49.70 | 47.94 | 48.00 | 793,043 |
2022-07-25 | 49.50 | 50.65 | 48.12 | 49.30 | 1,325,232 |
2022-07-22 | 48.06 | 49.80 | 48.06 | 49.16 | 1,002,562 |
2022-07-21 | 47.60 | 49.42 | 47.60 | 48.56 | 1,291,609 |
2022-07-20 | 49.00 | 49.00 | 47.12 | 48.06 | 918,244 |
2022-07-19 | 45.74 | 48.02 | 45.74 | 47.88 | 1,107,648 |
2022-07-18 | 45.20 | 46.90 | 44.76 | 46.24 | 1,303,915 |
2022-07-15 | 41.04 | 44.20 | 40.54 | 44.20 | 2,528,189 |
2022-07-14 | 41.42 | 42.70 | 40.96 | 41.32 | 1,282,821 |
2022-07-13 | 43.00 | 44.38 | 41.26 | 42.30 | 2,685,059 |
2022-07-12 | 44.56 | 45.50 | 43.72 | 44.08 | 3,541,829 |
2022-07-11 | 42.22 | 44.30 | 42.22 | 44.20 | 912,221 |
2022-07-08 | 41.76 | 43.92 | 41.34 | 43.56 | 2,191,007 |
2022-07-07 | 45.00 | 45.00 | 42.56 | 43.72 | 1,810,020 |
2022-07-06 | 43.82 | 43.82 | 42.04 | 43.14 | 3,246,911 |
2022-07-05 | 45.28 | 45.38 | 41.82 | 41.82 | 2,673,616 |
2022-07-04 | 44.46 | 45.90 | 44.46 | 44.92 | 1,202,405 |
2022-07-01 | 42.72 | 46.40 | 42.72 | 45.60 | 1,360,833 |
2022-06-30 | 48.00 | 48.00 | 43.66 | 44.54 | 2,666,021 |
2022-06-29 | 47.60 | 47.60 | 45.64 | 46.24 | 1,509,349 |
2022-06-28 | 47.46 | 48.16 | 46.74 | 47.16 | 780,133 |
2022-06-27 | 49.00 | 49.00 | 46.54 | 47.14 | 4,392,590 |
2022-06-24 | 45.14 | 48.06 | 45.14 | 47.34 | 3,943,023 |
2022-06-23 | 47.40 | 47.40 | 45.06 | 46.00 | 2,464,739 |
2022-06-22 | 49.00 | 49.00 | 46.48 | 47.24 | 3,227,772 |
2022-06-21 | 51.15 | 51.75 | 49.02 | 49.06 | 1,334,989 |
2022-06-20 | 51.65 | 51.75 | 48.72 | 51.60 | 3,960,842 |
2022-06-17 | 46.00 | 49.58 | 46.00 | 49.24 | 1,232,287 |
2022-06-16 | 51.00 | 51.00 | 47.60 | 47.60 | 1,711,228 |
2022-06-15 | 49.04 | 52.15 | 49.04 | 51.60 | 1,205,356 |
2022-06-14 | 51.00 | 51.45 | 49.12 | 49.78 | 3,517,020 |
2022-06-13 | 52.00 | 52.00 | 48.30 | 50.80 | 4,774,755 |
2022-06-10 | 54.00 | 55.65 | 53.65 | 53.70 | 3,614,782 |
2022-06-09 | 56.00 | 56.60 | 54.80 | 55.75 | 1,251,416 |
2022-06-08 | 55.25 | 55.65 | 54.70 | 55.40 | 1,547,691 |
2022-06-07 | 52.00 | 54.50 | 51.70 | 54.15 | 13,261,173 |
2022-06-06 | 54.00 | 55.00 | 52.65 | 52.90 | 2,594,301 |
2022-06-03 | 53.00 | 53.00 | 53.00 | 53.00 | 0 |
2022-06-02 | 53.00 | 53.00 | 53.00 | 53.00 | 0 |
2022-06-01 | 53.55 | 53.80 | 52.75 | 53.00 | 1,135,836 |
2022-05-31 | 56.80 | 56.85 | 53.20 | 53.25 | 1,476,620 |
2022-05-30 | 55.00 | 57.65 | 55.00 | 56.60 | 1,042,738 |
2022-05-27 | 54.85 | 56.65 | 54.85 | 56.00 | 1,059,387 |
2022-05-26 | 53.00 | 55.70 | 51.65 | 55.25 | 2,303,931 |
2022-05-25 | 53.00 | 53.80 | 51.40 | 51.90 | 8,961,442 |
2022-05-24 | 55.50 | 55.50 | 52.75 | 53.10 | 4,065,792 |
2022-05-23 | 54.50 | 54.50 | 53.00 | 54.35 | 736,668 |
2022-05-20 | 53.00 | 54.65 | 51.60 | 53.20 | 1,739,113 |
2022-05-19 | 52.00 | 52.05 | 49.84 | 51.40 | 1,072,207 |
2022-05-18 | 55.25 | 55.25 | 51.65 | 52.25 | 1,171,958 |
2022-05-17 | 55.00 | 55.85 | 53.60 | 54.40 | 977,931 |
2022-05-16 | 57.00 | 57.30 | 54.70 | 54.80 | 1,364,388 |
2022-05-13 | 53.30 | 55.45 | 52.30 | 55.30 | 4,802,469 |
2022-05-12 | 50.55 | 51.95 | 49.70 | 51.20 | 6,201,674 |
2022-05-11 | 50.90 | 53.15 | 50.10 | 51.95 | 2,186,198 |
2022-05-10 | 51.70 | 51.75 | 49.68 | 50.05 | 1,965,402 |
2022-05-09 | 50.90 | 53.10 | 50.50 | 51.45 | 2,270,308 |
2022-05-06 | 53.00 | 53.80 | 50.15 | 51.30 | 3,482,484 |
2022-05-05 | 57.50 | 58.30 | 53.05 | 53.20 | 13,038,084 |
2022-05-04 | 60.60 | 60.95 | 57.30 | 57.30 | 2,606,741 |
2022-05-03 | 60.80 | 62.60 | 60.65 | 60.70 | 1,451,307 |
2022-05-02 | 62.10 | 62.10 | 62.10 | 62.10 | 0 |
2022-04-29 | 63.15 | 63.30 | 61.10 | 62.10 | 922,241 |
2022-04-28 | 62.00 | 63.90 | 61.35 | 62.70 | 1,140,880 |
2022-04-27 | 63.80 | 63.80 | 60.60 | 61.70 | 5,489,787 |
2022-04-26 | 68.50 | 68.50 | 63.75 | 64.60 | 1,381,128 |
2022-04-25 | 63.00 | 65.90 | 63.00 | 65.90 | 1,681,260 |
2022-04-22 | 66.00 | 66.40 | 64.45 | 65.60 | 1,220,259 |
2022-04-21 | 62.50 | 67.10 | 62.50 | 66.00 | 2,921,578 |
2022-04-20 | 65.00 | 65.20 | 63.30 | 63.75 | 1,405,424 |
2022-04-19 | 68.95 | 68.95 | 64.30 | 64.30 | 4,737,843 |
2022-04-18 | 69.35 | 69.35 | 69.35 | 69.35 | 0 |
2022-04-15 | 69.35 | 69.35 | 69.35 | 69.35 | 0 |
2022-04-14 | 65.25 | 69.35 | 65.25 | 69.35 | 886,942 |
2022-04-13 | 65.00 | 67.50 | 65.00 | 66.95 | 1,074,549 |
2022-04-12 | 67.25 | 68.80 | 66.20 | 66.95 | 807,627 |
2022-04-11 | 70.90 | 70.90 | 66.30 | 67.05 | 992,076 |
2022-04-08 | 68.25 | 69.50 | 67.15 | 68.35 | 2,412,681 |
2022-04-07 | 67.50 | 67.65 | 64.45 | 66.80 | 1,795,162 |
2022-04-06 | 67.70 | 67.70 | 64.65 | 65.50 | 2,744,326 |
2022-04-05 | 66.95 | 67.75 | 64.75 | 66.60 | 3,098,150 |
2022-04-04 | 66.50 | 66.50 | 64.80 | 65.90 | 2,030,348 |
2022-04-01 | 62.00 | 65.55 | 61.00 | 65.55 | 31,775,103 |
2022-03-31 | 66.30 | 66.30 | 60.20 | 61.00 | 3,525,463 |
2022-03-30 | 67.70 | 67.70 | 63.40 | 64.00 | 2,048,711 |
2022-03-29 | 65.10 | 67.80 | 65.10 | 67.50 | 2,565,555 |
2022-03-28 | 65.00 | 67.50 | 64.00 | 65.00 | 2,228,554 |
2022-03-25 | 64.40 | 66.00 | 62.60 | 63.50 | 6,033,865 |
2022-03-24 | 69.20 | 69.30 | 65.70 | 66.80 | 4,206,035 |
2022-03-23 | 70.00 | 72.30 | 68.00 | 68.50 | 2,582,858 |
2022-03-22 | 75.30 | 76.00 | 71.80 | 71.80 | 2,048,804 |
2022-03-21 | 77.00 | 77.00 | 73.60 | 74.10 | 1,490,850 |
2022-03-18 | 77.00 | 78.70 | 73.80 | 74.00 | 3,701,137 |
2022-03-17 | 76.80 | 78.80 | 72.90 | 78.80 | 7,773,270 |
2022-03-16 | 74.10 | 78.10 | 72.90 | 74.50 | 4,586,714 |
2022-03-15 | 68.10 | 71.10 | 67.50 | 69.70 | 1,828,512 |
2022-03-14 | 67.20 | 69.90 | 66.70 | 68.00 | 2,168,081 |
2022-03-11 | 67.80 | 69.90 | 64.60 | 66.90 | 2,927,938 |
2022-03-10 | 69.00 | 70.20 | 65.50 | 66.30 | 2,405,883 |
2022-03-09 | 68.70 | 69.60 | 64.00 | 67.40 | 4,100,468 |
2022-03-08 | 66.50 | 68.60 | 64.70 | 65.50 | 4,149,845 |
2022-03-07 | 69.30 | 70.30 | 66.00 | 66.90 | 4,000,995 |
2022-03-04 | 80.00 | 81.30 | 71.70 | 72.50 | 4,958,455 |
2022-03-03 | 87.50 | 88.40 | 81.20 | 81.80 | 2,102,283 |
2022-03-02 | 90.00 | 91.60 | 85.70 | 87.50 | 2,288,985 |
2022-03-01 | 100.40 | 101.20 | 90.50 | 90.50 | 1,718,666 |
2022-02-28 | 96.80 | 99.10 | 96.00 | 98.00 | 1,546,868 |
2022-02-25 | 95.60 | 99.50 | 95.30 | 97.30 | 1,348,635 |
2022-02-24 | 96.40 | 98.70 | 91.10 | 95.80 | 2,576,521 |
2022-02-23 | 98.20 | 102.80 | 98.20 | 98.70 | 1,336,746 |
2022-02-22 | 95.00 | 98.90 | 90.10 | 98.60 | 1,635,688 |
2022-02-21 | 98.00 | 100.40 | 95.00 | 95.00 | 881,583 |
2022-02-18 | 97.90 | 103.00 | 97.90 | 99.00 | 1,193,302 |
2022-02-17 | 103.80 | 103.80 | 101.40 | 103.00 | 856,131 |
2022-02-16 | 103.40 | 105.60 | 101.60 | 103.20 | 698,750 |
2022-02-15 | 99.30 | 105.40 | 99.20 | 103.40 | 1,107,989 |
2022-02-14 | 99.60 | 100.60 | 97.40 | 100.20 | 1,139,915 |
2022-02-11 | 104.00 | 105.20 | 101.60 | 104.20 | 852,415 |
2022-02-10 | 103.40 | 107.80 | 103.40 | 105.20 | 1,444,179 |
2022-02-09 | 101.40 | 107.60 | 101.40 | 106.40 | 2,295,679 |
2022-02-08 | 95.00 | 104.40 | 95.00 | 99.10 | 943,591 |
2022-02-07 | 97.90 | 101.00 | 97.90 | 99.10 | 463,041 |
2022-02-04 | 98.00 | 100.80 | 98.00 | 100.00 | 1,106,923 |
2022-02-03 | 95.10 | 101.80 | 95.10 | 98.80 | 1,079,739 |
2022-02-02 | 97.80 | 101.60 | 97.80 | 99.50 | 926,606 |
2022-02-01 | 98.00 | 100.40 | 95.10 | 100.40 | 1,240,518 |
2022-01-31 | 97.20 | 97.20 | 94.20 | 94.70 | 2,193,991 |
2022-01-28 | 98.10 | 98.70 | 95.10 | 96.70 | 1,238,693 |
2022-01-27 | 97.10 | 99.70 | 96.20 | 98.90 | 1,034,503 |
2022-01-26 | 90.10 | 100.80 | 90.10 | 99.70 | 1,158,863 |
2022-01-25 | 93.00 | 97.10 | 92.70 | 94.60 | 1,384,855 |
2022-01-24 | 102.80 | 102.80 | 91.70 | 92.70 | 2,971,141 |
2022-01-21 | 102.00 | 103.00 | 99.00 | 101.20 | 2,763,771 |
2022-01-20 | 98.20 | 100.80 | 97.90 | 100.00 | 762,321 |
2022-01-19 | 102.00 | 102.00 | 97.30 | 98.30 | 1,401,526 |
2022-01-18 | 101.80 | 101.80 | 98.50 | 100.80 | 968,963 |
2022-01-17 | 102.00 | 102.00 | 98.10 | 99.90 | 874,937 |
2022-01-14 | 96.70 | 100.00 | 96.70 | 100.00 | 1,003,221 |
2022-01-13 | 97.00 | 101.00 | 97.00 | 101.00 | 1,314,687 |
2022-01-12 | 99.80 | 99.90 | 97.50 | 99.50 | 753,174 |
2022-01-11 | 99.80 | 100.80 | 98.00 | 98.70 | 1,432,260 |
2022-01-10 | 96.80 | 101.60 | 96.80 | 99.80 | 806,992 |
2022-01-07 | 93.80 | 98.70 | 93.80 | 98.30 | 766,943 |
2022-01-06 | 102.00 | 102.20 | 96.60 | 98.60 | 2,468,812 |
2022-01-05 | 102.00 | 102.00 | 97.80 | 99.10 | 1,298,036 |
2022-01-04 | 98.70 | 99.40 | 96.30 | 99.40 | 3,093,925 |
2022-01-03 | 94.30 | 94.30 | 94.30 | 94.30 | 0 |
2021-12-31 | 92.40 | 95.20 | 92.40 | 94.30 | 199,756 |
2021-12-30 | 88.60 | 94.20 | 88.60 | 94.20 | 722,169 |
2021-12-29 | 96.60 | 96.60 | 90.90 | 92.90 | 2,208,130 |
2021-12-28 | 94.50 | 94.50 | 94.50 | 94.50 | 0 |
2021-12-27 | 94.50 | 94.50 | 94.50 | 94.50 | 0 |
2021-12-24 | 95.00 | 96.20 | 91.50 | 94.50 | 752,584 |
2021-12-23 | 91.50 | 92.80 | 88.70 | 91.70 | 2,037,354 |
2021-12-22 | 85.80 | 88.90 | 85.00 | 88.20 | 1,703,811 |
2021-12-21 | 84.70 | 86.00 | 80.70 | 86.00 | 1,300,876 |
2021-12-20 | 78.00 | 81.40 | 75.80 | 80.90 | 2,029,207 |
2021-12-17 | 78.00 | 80.70 | 76.10 | 80.40 | 20,461,652 |
2021-12-16 | 74.60 | 80.00 | 74.60 | 75.70 | 2,034,481 |
2021-12-15 | 76.70 | 78.90 | 73.50 | 73.70 | 2,600,511 |
2021-12-14 | 77.80 | 81.30 | 75.60 | 78.80 | 2,892,261 |
2021-12-13 | 83.00 | 83.70 | 77.80 | 79.70 | 2,648,419 |
2021-12-10 | 90.50 | 90.50 | 82.80 | 82.90 | 2,534,939 |
2021-12-09 | 89.80 | 90.90 | 84.10 | 86.50 | 5,069,895 |
2021-12-08 | 88.70 | 93.10 | 86.80 | 90.90 | 3,042,424 |
2021-12-07 | 88.00 | 93.10 | 88.00 | 93.10 | 2,537,748 |
2021-12-06 | 84.60 | 90.80 | 84.00 | 90.80 | 2,370,320 |
2021-12-03 | 87.00 | 87.00 | 81.10 | 83.80 | 3,001,566 |
2021-12-02 | 85.00 | 86.40 | 81.90 | 83.30 | 2,686,920 |
2021-12-01 | 80.20 | 87.10 | 80.20 | 85.80 | 3,361,591 |
2021-11-30 | 79.40 | 82.00 | 77.30 | 79.70 | 4,805,242 |
2021-11-29 | 79.30 | 82.60 | 79.20 | 81.50 | 6,049,464 |
2021-11-26 | 82.70 | 82.70 | 76.00 | 77.60 | 2,917,778 |
2021-11-25 | 84.20 | 85.90 | 82.00 | 85.00 | 908,671 |
2021-11-24 | 87.00 | 87.00 | 83.80 | 84.00 | 2,076,298 |
2021-11-23 | 88.50 | 88.50 | 85.10 | 85.10 | 1,313,019 |
2021-11-22 | 86.00 | 88.30 | 84.80 | 87.10 | 2,658,853 |
2021-11-19 | 89.80 | 89.80 | 82.70 | 86.00 | 3,856,859 |
2021-11-18 | 84.70 | 94.40 | 84.70 | 88.30 | 2,248,921 |
2021-11-17 | 88.40 | 94.50 | 88.00 | 88.30 | 3,756,998 |
2021-11-16 | 84.00 | 96.90 | 84.00 | 92.60 | 9,863,112 |
2021-11-15 | 81.00 | 82.10 | 78.80 | 79.30 | 1,330,208 |
2021-11-12 | 80.00 | 81.10 | 78.30 | 79.50 | 1,111,973 |
2021-11-11 | 80.80 | 82.00 | 79.20 | 80.10 | 1,515,953 |
2021-11-10 | 83.10 | 84.00 | 80.40 | 80.40 | 8,287,827 |
2021-11-09 | 87.00 | 87.00 | 83.00 | 83.00 | 2,441,527 |
2021-11-08 | 83.50 | 85.50 | 83.00 | 84.70 | 1,796,803 |
2021-11-05 | 85.30 | 86.40 | 82.30 | 85.20 | 4,418,038 |
2021-11-04 | 85.60 | 86.80 | 84.70 | 84.90 | 2,403,391 |
2021-11-03 | 87.50 | 87.90 | 84.00 | 85.40 | 2,567,312 |
2021-11-02 | 88.50 | 89.10 | 87.50 | 87.80 | 1,137,120 |
2021-11-01 | 87.50 | 90.20 | 87.50 | 88.90 | 908,305 |
2021-10-29 | 94.00 | 94.00 | 87.40 | 88.30 | 1,324,317 |
2021-10-28 | 89.90 | 93.30 | 89.00 | 90.60 | 1,113,303 |
2021-10-27 | 87.50 | 92.10 | 87.50 | 91.90 | 34,696,283 |
2021-10-26 | 86.00 | 89.50 | 86.00 | 89.00 | 1,894,310 |
2021-10-25 | 87.30 | 88.60 | 86.00 | 87.30 | 2,786,199 |
2021-10-22 | 83.30 | 88.00 | 83.30 | 87.00 | 11,798,391 |
2021-10-21 | 84.30 | 87.30 | 84.30 | 85.50 | 688,570 |
2021-10-20 | 87.00 | 89.10 | 86.80 | 87.40 | 1,762,977 |
2021-10-19 | 85.90 | 89.00 | 85.90 | 89.00 | 1,604,016 |
2021-10-18 | 88.00 | 90.00 | 86.00 | 86.90 | 1,789,084 |
2021-10-15 | 89.20 | 91.20 | 89.00 | 89.90 | 2,071,693 |
2021-10-14 | 88.60 | 91.30 | 88.20 | 89.90 | 4,062,315 |
2021-10-13 | 90.00 | 91.50 | 88.00 | 88.00 | 2,748,323 |
2021-10-12 | 92.90 | 93.60 | 90.20 | 90.30 | 1,625,225 |
2021-10-11 | 95.00 | 96.30 | 93.30 | 93.40 | 1,146,354 |
2021-10-08 | 97.20 | 98.10 | 94.70 | 95.10 | 1,579,063 |
2021-10-07 | 104.60 | 104.60 | 96.40 | 96.50 | 1,624,054 |
2021-10-06 | 104.60 | 105.40 | 99.30 | 100.00 | 2,494,548 |
2021-10-05 | 100.00 | 106.20 | 100.00 | 105.40 | 2,854,329 |
2021-10-04 | 103.40 | 105.80 | 98.80 | 100.00 | 3,365,174 |
2021-10-01 | 101.80 | 106.40 | 98.20 | 105.60 | 2,706,333 |
2021-09-30 | 105.40 | 106.60 | 103.00 | 103.00 | 2,674,660 |
2021-09-29 | 106.00 | 109.00 | 105.40 | 105.40 | 1,196,663 |
2021-09-28 | 110.00 | 112.00 | 106.60 | 106.60 | 1,319,658 |
2021-09-27 | 110.00 | 115.00 | 110.00 | 111.40 | 931,402 |
2021-09-24 | 105.60 | 109.80 | 105.60 | 109.00 | 1,096,491 |
2021-09-23 | 110.60 | 110.60 | 106.80 | 108.00 | 1,384,898 |
2021-09-22 | 111.20 | 112.80 | 108.60 | 109.00 | 1,364,686 |
2021-09-21 | 111.60 | 114.00 | 111.20 | 112.80 | 1,071,999 |
2021-09-20 | 115.00 | 115.00 | 105.00 | 110.40 | 2,649,293 |
2021-09-17 | 109.60 | 115.00 | 106.00 | 115.00 | 3,893,811 |
2021-09-16 | 110.00 | 110.00 | 99.90 | 105.40 | 4,277,240 |
2021-09-15 | 123.20 | 123.80 | 108.00 | 108.40 | 4,712,515 |
2021-09-14 | 120.00 | 125.00 | 120.00 | 121.20 | 1,118,334 |
2021-09-13 | 119.40 | 124.40 | 119.00 | 124.40 | 600,545 |
2021-09-10 | 125.80 | 125.80 | 118.40 | 118.40 | 1,555,346 |
2021-09-09 | 120.00 | 121.20 | 119.00 | 120.20 | 585,474 |
2021-09-08 | 116.00 | 124.80 | 116.00 | 123.00 | 784,278 |
2021-09-07 | 120.00 | 122.80 | 118.40 | 120.20 | 445,333 |
2021-09-06 | 117.40 | 119.60 | 117.00 | 119.40 | 701,315 |
2021-09-03 | 115.40 | 121.00 | 115.40 | 119.00 | 593,185 |
2021-09-02 | 120.00 | 122.40 | 118.80 | 120.60 | 688,344 |
2021-09-01 | 121.40 | 123.00 | 118.60 | 119.60 | 5,305,727 |
2021-08-31 | 122.00 | 123.60 | 119.40 | 120.60 | 864,154 |
2021-08-30 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
2021-08-27 | 122.20 | 123.60 | 120.60 | 123.00 | 646,387 |
2021-08-26 | 125.20 | 126.60 | 122.00 | 122.00 | 1,713,640 |
2021-08-25 | 121.00 | 125.40 | 120.20 | 124.20 | 745,425 |
2021-08-24 | 118.80 | 120.60 | 117.40 | 120.40 | 808,843 |
2021-08-23 | 115.80 | 120.20 | 115.80 | 117.40 | 575,643 |
2021-08-20 | 120.00 | 120.20 | 116.40 | 117.60 | 786,930 |
2021-08-19 | 123.40 | 130.00 | 120.60 | 120.60 | 3,138,447 |
2021-08-18 | 125.40 | 130.20 | 123.60 | 128.80 | 1,226,634 |
2021-08-17 | 119.60 | 126.60 | 119.60 | 125.60 | 671,485 |
2021-08-16 | 119.60 | 126.00 | 119.60 | 125.40 | 698,659 |
2021-08-13 | 119.60 | 124.20 | 118.80 | 123.00 | 1,012,515 |
2021-08-12 | 120.00 | 121.20 | 118.00 | 119.60 | 960,717 |
2021-08-11 | 119.20 | 122.60 | 117.20 | 119.80 | 1,036,531 |
2021-08-10 | 117.60 | 121.00 | 116.80 | 119.20 | 810,189 |
2021-08-09 | 117.00 | 118.60 | 115.00 | 117.40 | 832,277 |
2021-08-06 | 120.40 | 120.40 | 115.60 | 117.00 | 428,183 |
2021-08-05 | 115.20 | 120.40 | 114.40 | 120.20 | 1,273,332 |
2021-08-04 | 115.80 | 116.60 | 114.80 | 115.80 | 881,002 |
2021-08-03 | 116.00 | 116.80 | 113.60 | 115.60 | 3,605,142 |
2021-08-02 | 116.40 | 118.00 | 114.20 | 114.20 | 4,453,149 |
2021-07-30 | 112.40 | 115.40 | 110.80 | 114.80 | 1,021,245 |
2021-07-29 | 115.20 | 115.60 | 109.00 | 114.60 | 1,291,305 |
2021-07-28 | 122.00 | 122.00 | 115.40 | 115.60 | 2,842,940 |
2021-07-27 | 117.60 | 118.20 | 114.40 | 116.80 | 2,486,354 |
2021-07-26 | 111.00 | 117.40 | 111.00 | 116.20 | 1,557,270 |
2021-07-23 | 119.00 | 119.00 | 115.40 | 116.20 | 3,869,623 |
2021-07-22 | 117.80 | 120.40 | 116.00 | 116.20 | 6,423,836 |
2021-07-21 | 110.60 | 118.60 | 110.60 | 117.00 | 2,124,297 |
2021-07-20 | 110.80 | 113.60 | 109.80 | 113.20 | 1,693,208 |
2021-07-19 | 115.00 | 115.00 | 107.40 | 109.40 | 3,220,776 |
2021-07-16 | 121.00 | 121.00 | 115.40 | 115.80 | 834,299 |
2021-07-15 | 116.00 | 118.20 | 113.00 | 115.60 | 4,049,073 |
2021-07-14 | 120.80 | 120.80 | 114.80 | 115.00 | 1,706,912 |
2021-07-13 | 119.60 | 119.60 | 115.60 | 119.00 | 1,844,544 |
2021-07-12 | 124.00 | 124.00 | 118.80 | 118.80 | 2,509,271 |
2021-07-09 | 125.60 | 125.60 | 122.00 | 124.00 | 1,626,265 |
2021-07-08 | 126.40 | 130.40 | 120.80 | 122.00 | 3,682,976 |
2021-07-07 | 134.00 | 134.00 | 127.40 | 129.80 | 1,215,169 |
2021-07-06 | 136.00 | 136.60 | 132.40 | 133.00 | 1,824,812 |
2021-07-05 | 127.40 | 138.20 | 127.40 | 136.00 | 1,872,797 |
2021-07-02 | 131.80 | 134.00 | 131.00 | 133.60 | 911,136 |
2021-07-01 | 134.20 | 134.20 | 127.80 | 132.00 | 1,404,838 |
2021-06-30 | 133.80 | 133.80 | 125.60 | 128.20 | 1,826,979 |
2021-06-29 | 130.00 | 132.00 | 127.00 | 128.60 | 2,243,178 |
2021-06-28 | 130.20 | 132.60 | 127.40 | 128.60 | 1,409,714 |
2021-06-25 | 127.20 | 129.60 | 126.80 | 129.60 | 469,356 |
2021-06-24 | 129.40 | 129.60 | 127.00 | 129.60 | 1,168,880 |
2021-06-23 | 127.80 | 129.60 | 126.00 | 128.00 | 1,195,948 |
2021-06-22 | 127.80 | 129.80 | 122.80 | 129.00 | 1,091,324 |
2021-06-21 | 122.00 | 122.60 | 117.60 | 122.40 | 1,387,966 |
2021-06-18 | 125.00 | 127.40 | 120.60 | 121.00 | 8,291,795 |
2021-06-17 | 125.00 | 128.60 | 125.00 | 127.80 | 1,739,149 |
2021-06-16 | 126.60 | 128.40 | 123.20 | 128.00 | 2,341,706 |
2021-06-15 | 124.20 | 128.20 | 122.40 | 125.60 | 1,595,691 |
2021-06-14 | 126.00 | 129.80 | 122.60 | 123.40 | 1,663,213 |
2021-06-11 | 131.20 | 135.20 | 129.00 | 129.00 | 1,660,105 |
2021-06-10 | 140.00 | 140.00 | 131.20 | 133.20 | 1,888,611 |
2021-06-09 | 133.60 | 139.80 | 131.00 | 139.60 | 4,079,983 |
2021-06-08 | 126.00 | 134.60 | 126.00 | 131.80 | 1,968,800 |
2021-06-07 | 131.00 | 131.00 | 125.40 | 129.80 | 1,047,285 |
2021-06-04 | 122.40 | 130.00 | 122.40 | 128.40 | 1,459,603 |
2021-06-03 | 121.80 | 129.60 | 121.80 | 128.40 | 1,131,232 |
2021-06-02 | 127.60 | 128.20 | 125.40 | 127.80 | 1,186,865 |
2021-06-01 | 126.80 | 128.00 | 122.60 | 127.20 | 1,638,979 |
2021-05-28 | 124.00 | 127.80 | 120.00 | 121.40 | 2,342,272 |
2021-05-27 | 128.80 | 129.40 | 124.80 | 126.40 | 2,918,787 |
2021-05-26 | 129.00 | 130.00 | 126.20 | 126.40 | 2,767,306 |
2021-05-25 | 130.00 | 134.40 | 125.80 | 125.80 | 3,120,304 |
2021-05-24 | 124.80 | 130.20 | 122.00 | 128.40 | 1,838,563 |
2021-05-21 | 117.60 | 124.80 | 117.60 | 122.00 | 1,536,325 |
2021-05-20 | 121.80 | 123.80 | 116.20 | 123.00 | 1,584,468 |
2021-05-19 | 118.20 | 119.20 | 115.60 | 119.20 | 2,504,734 |
2021-05-18 | 121.00 | 121.40 | 118.20 | 119.20 | 858,720 |
2021-05-17 | 127.80 | 128.20 | 119.40 | 120.00 | 2,604,179 |
2021-05-14 | 124.00 | 128.80 | 123.60 | 128.60 | 1,704,330 |
2021-05-13 | 126.80 | 127.60 | 121.60 | 124.40 | 1,793,258 |
2021-05-12 | 128.00 | 129.80 | 126.40 | 127.80 | 5,915,938 |
2021-05-11 | 133.00 | 133.00 | 125.80 | 128.00 | 1,538,379 |
2021-05-10 | 127.80 | 130.40 | 126.40 | 130.20 | 1,571,649 |
2021-05-07 | 120.80 | 131.20 | 120.80 | 126.40 | 3,801,419 |
2021-05-06 | 119.60 | 127.00 | 119.60 | 126.80 | 2,592,548 |
2021-05-05 | 116.20 | 126.00 | 116.20 | 125.00 | 4,061,502 |
2021-05-04 | 120.00 | 125.00 | 120.00 | 122.00 | 1,658,741 |
2021-04-30 | 116.40 | 123.00 | 116.40 | 120.00 | 2,654,180 |
2021-04-29 | 125.00 | 128.00 | 121.00 | 121.80 | 1,177,917 |
2021-04-28 | 126.40 | 129.00 | 126.20 | 126.60 | 942,477 |
2021-04-27 | 125.00 | 128.00 | 123.60 | 127.40 | 1,457,825 |
2021-04-26 | 125.60 | 127.40 | 122.00 | 124.00 | 2,236,238 |
2021-04-23 | 123.60 | 125.00 | 121.80 | 123.80 | 1,433,588 |
2021-04-22 | 122.40 | 125.20 | 121.20 | 122.60 | 4,859,928 |
2021-04-21 | 125.60 | 125.60 | 121.40 | 124.00 | 5,691,153 |
2021-04-20 | 126.00 | 126.00 | 119.60 | 120.40 | 2,520,965 |
2021-04-19 | 125.00 | 126.80 | 123.40 | 124.60 | 1,694,177 |
2021-04-16 | 118.00 | 124.80 | 118.00 | 123.80 | 2,862,690 |
2021-04-15 | 127.80 | 127.80 | 121.00 | 122.60 | 1,497,450 |
2021-04-14 | 118.00 | 123.40 | 117.00 | 122.00 | 3,224,812 |
2021-04-13 | 120.00 | 123.40 | 117.00 | 123.40 | 2,618,551 |
2021-04-12 | 124.60 | 125.00 | 115.80 | 119.60 | 4,870,458 |
2021-04-09 | 128.80 | 130.40 | 120.20 | 121.80 | 4,330,976 |
2021-04-08 | 138.00 | 138.00 | 126.60 | 129.00 | 32,069,265 |
2021-04-07 | 127.40 | 136.60 | 127.40 | 133.00 | 6,306,433 |
2021-04-06 | 125.80 | 131.00 | 125.80 | 130.00 | 3,895,037 |
2021-04-01 | 126.60 | 126.60 | 121.80 | 125.80 | 1,639,355 |
2021-03-31 | 128.50 | 128.50 | 120.70 | 122.50 | 4,830,263 |
2021-03-30 | 123.40 | 125.90 | 121.10 | 123.10 | 6,299,461 |
2021-03-29 | 123.90 | 130.20 | 121.60 | 122.20 | 3,837,013 |
2021-03-26 | 121.00 | 124.40 | 118.60 | 123.00 | 4,239,531 |
2021-03-25 | 123.70 | 123.70 | 114.60 | 116.90 | 9,051,902 |
2021-03-24 | 112.00 | 122.30 | 110.00 | 119.00 | 8,261,749 |
2021-03-23 | 114.60 | 114.60 | 105.00 | 112.30 | 33,418,558 |
2021-03-22 | 110.50 | 116.70 | 107.90 | 113.20 | 7,239,580 |
2021-03-19 | 111.30 | 112.40 | 110.00 | 111.60 | 6,232,780 |
2021-03-18 | 115.00 | 115.00 | 110.00 | 111.00 | 5,758,682 |
2021-03-17 | 115.30 | 115.30 | 110.10 | 111.30 | 4,172,538 |
2021-03-16 | 114.70 | 114.70 | 111.20 | 113.00 | 11,119,252 |
2021-03-15 | 114.70 | 114.70 | 110.00 | 111.00 | 6,861,563 |
2021-03-12 | 115.00 | 115.00 | 109.20 | 110.40 | 6,486,991 |
2021-03-11 | 113.10 | 120.90 | 110.00 | 110.30 | 15,558,345 |
2021-03-10 | 108.00 | 129.60 | 106.50 | 112.00 | 13,238,486 |
2021-03-09 | 112.00 | 112.90 | 107.70 | 110.30 | 2,395,381 |
2021-03-08 | 105.20 | 109.00 | 105.20 | 108.00 | 2,284,047 |
2021-03-05 | 106.40 | 108.20 | 103.30 | 104.50 | 2,894,177 |
2021-03-04 | 108.50 | 108.50 | 102.60 | 106.40 | 2,010,868 |
2021-03-03 | 107.50 | 110.40 | 104.20 | 105.60 | 5,874,823 |
2021-03-02 | 116.00 | 116.00 | 106.10 | 106.70 | 2,660,181 |
2021-03-01 | 111.00 | 119.60 | 111.00 | 112.50 | 4,208,884 |
2021-02-26 | 104.30 | 112.00 | 100.90 | 108.90 | 3,426,386 |
2021-02-25 | 111.40 | 112.70 | 108.00 | 108.70 | 3,886,079 |
2021-02-24 | 109.40 | 117.80 | 109.20 | 111.90 | 5,300,381 |
2021-02-23 | 100.20 | 112.10 | 100.20 | 111.40 | 14,177,180 |
2021-02-22 | 96.20 | 102.70 | 95.95 | 101.40 | 15,229,063 |
2021-02-19 | 95.00 | 97.75 | 92.40 | 97.00 | 18,517,557 |
2021-02-18 | 91.90 | 92.90 | 90.25 | 92.00 | 1,244,859 |
2021-02-17 | 93.40 | 94.05 | 91.55 | 92.00 | 1,913,318 |
2021-02-16 | 93.30 | 98.00 | 92.55 | 92.90 | 2,277,299 |
2021-02-15 | 89.40 | 96.00 | 88.85 | 94.05 | 4,640,094 |
2021-02-12 | 91.50 | 91.50 | 84.25 | 87.20 | 1,943,134 |
2021-02-11 | 91.95 | 92.05 | 87.55 | 88.00 | 4,070,589 |
2021-02-10 | 92.00 | 92.75 | 91.00 | 92.15 | 2,362,976 |
2021-02-09 | 86.50 | 92.40 | 85.80 | 92.00 | 2,271,983 |
2021-02-08 | 92.65 | 93.20 | 86.70 | 88.30 | 8,124,803 |
2021-02-05 | 83.35 | 91.95 | 83.00 | 91.20 | 7,065,015 |
2021-02-04 | 81.00 | 84.50 | 79.70 | 83.95 | 2,918,100 |
2021-02-03 | 74.00 | 82.00 | 73.80 | 81.00 | 5,008,922 |
2021-02-02 | 70.20 | 74.00 | 70.20 | 73.80 | 5,084,481 |
2021-02-01 | 70.00 | 71.00 | 68.40 | 71.00 | 6,213,607 |
2021-01-29 | 63.50 | 70.25 | 63.45 | 68.30 | 5,333,804 |
2021-01-28 | 62.50 | 65.30 | 61.85 | 64.25 | 2,661,036 |
2021-01-27 | 62.05 | 65.40 | 60.85 | 62.70 | 2,278,971 |
2021-01-26 | 63.35 | 63.35 | 60.20 | 62.00 | 2,090,537 |
2021-01-25 | 65.80 | 65.85 | 61.00 | 61.05 | 9,973,052 |
2021-01-22 | 67.00 | 68.10 | 62.90 | 65.55 | 2,094,951 |
2021-01-21 | 71.50 | 72.50 | 65.00 | 66.30 | 3,320,769 |
2021-01-20 | 67.50 | 73.60 | 67.50 | 69.75 | 3,253,161 |
2021-01-19 | 64.00 | 67.10 | 62.75 | 67.10 | 3,011,100 |
2021-01-18 | 62.95 | 63.70 | 60.65 | 63.00 | 2,540,303 |
2021-01-15 | 64.50 | 64.70 | 60.65 | 61.00 | 2,554,366 |
2021-01-14 | 67.50 | 67.50 | 63.95 | 64.95 | 2,931,285 |
2021-01-13 | 69.55 | 69.55 | 64.35 | 65.85 | 1,534,195 |
2021-01-12 | 67.15 | 68.65 | 65.45 | 67.60 | 1,242,940 |
2021-01-11 | 67.80 | 67.80 | 64.50 | 67.00 | 1,949,030 |
2021-01-08 | 65.45 | 68.75 | 63.70 | 68.65 | 4,001,420 |
2021-01-07 | 63.00 | 65.45 | 61.80 | 64.10 | 6,582,747 |
2021-01-06 | 60.50 | 64.50 | 60.50 | 63.85 | 1,371,425 |
2021-01-05 | 60.00 | 63.05 | 60.00 | 62.25 | 893,313 |
2021-01-04 | 67.20 | 68.45 | 59.00 | 59.60 | 2,179,040 |
2020-12-31 | 66.00 | 67.30 | 64.20 | 64.20 | 519,619 |
2020-12-30 | 66.05 | 67.95 | 66.05 | 66.65 | 1,029,243 |
2020-12-29 | 70.00 | 70.65 | 66.60 | 66.95 | 2,238,116 |
2020-12-24 | 65.80 | 68.20 | 65.80 | 67.25 | 767,379 |
2020-12-23 | 60.60 | 65.60 | 60.00 | 65.00 | 1,440,850 |
2020-12-22 | 63.10 | 63.10 | 58.70 | 60.00 | 1,581,895 |
2020-12-21 | 60.45 | 62.65 | 54.65 | 61.00 | 3,689,047 |
2020-12-18 | 67.95 | 67.95 | 61.00 | 63.05 | 4,329,907 |
2020-12-17 | 67.15 | 69.45 | 67.00 | 67.35 | 1,756,957 |
2020-12-16 | 64.00 | 69.50 | 64.00 | 67.70 | 2,124,427 |
2020-12-15 | 62.20 | 64.75 | 60.70 | 64.00 | 1,870,935 |
2020-12-14 | 61.20 | 64.65 | 60.70 | 61.30 | 2,862,781 |
2020-12-11 | 64.00 | 65.25 | 61.60 | 61.80 | 4,752,901 |
2020-12-10 | 68.45 | 68.45 | 63.35 | 66.20 | 3,085,222 |
2020-12-09 | 67.00 | 70.35 | 67.00 | 68.80 | 1,233,441 |
2020-12-08 | 73.60 | 74.70 | 67.30 | 70.00 | 2,546,497 |
2020-12-07 | 75.15 | 75.55 | 73.35 | 74.65 | 4,979,685 |
2020-12-04 | 74.00 | 76.35 | 73.70 | 74.35 | 1,478,875 |
2020-12-03 | 70.40 | 74.00 | 69.75 | 73.75 | 3,452,676 |
2020-12-02 | 70.00 | 74.60 | 69.80 | 69.95 | 2,860,451 |
2020-12-01 | 65.50 | 69.70 | 65.00 | 68.90 | 2,864,535 |
2020-11-30 | 69.00 | 69.45 | 64.15 | 64.15 | 2,815,530 |
2020-11-27 | 68.50 | 69.90 | 64.80 | 68.90 | 2,688,391 |
2020-11-26 | 65.50 | 70.65 | 63.95 | 69.50 | 5,034,449 |
2020-11-25 | 68.20 | 69.00 | 64.15 | 65.50 | 1,601,295 |
2020-11-24 | 68.90 | 72.05 | 66.50 | 66.80 | 4,736,609 |
2020-11-23 | 65.45 | 70.35 | 65.45 | 68.90 | 4,647,030 |
2020-11-20 | 68.30 | 68.30 | 63.15 | 64.10 | 1,706,528 |
2020-11-19 | 69.50 | 69.85 | 65.10 | 65.25 | 2,235,839 |
2020-11-18 | 70.00 | 72.10 | 69.85 | 70.50 | 1,619,403 |
2020-11-17 | 73.10 | 73.10 | 68.00 | 70.00 | 6,222,957 |
2020-11-16 | 68.90 | 72.65 | 67.50 | 70.90 | 4,091,060 |
2020-11-13 | 64.00 | 67.35 | 62.80 | 67.35 | 2,408,738 |
2020-11-12 | 67.00 | 67.00 | 62.20 | 64.20 | 2,596,128 |
2020-11-11 | 68.20 | 68.65 | 63.50 | 64.80 | 3,753,122 |
2020-11-10 | 56.35 | 66.80 | 56.00 | 65.45 | 8,787,891 |
2020-11-09 | 47.00 | 59.60 | 46.72 | 59.15 | 6,590,894 |
2020-11-06 | 43.44 | 46.40 | 43.44 | 45.26 | 850,231 |
2020-11-05 | 40.32 | 45.60 | 40.32 | 45.60 | 997,350 |
2020-11-04 | 45.28 | 45.28 | 40.76 | 42.32 | 1,866,969 |
2020-11-03 | 43.12 | 45.00 | 42.16 | 43.50 | 1,028,225 |
2020-11-02 | 39.76 | 44.62 | 36.40 | 43.14 | 3,907,501 |
2020-10-30 | 41.42 | 41.56 | 40.16 | 40.50 | 903,855 |
2020-10-29 | 40.74 | 42.90 | 40.46 | 40.76 | 461,217 |
2020-10-28 | 46.42 | 46.42 | 40.26 | 42.06 | 1,699,130 |
2020-10-27 | 46.00 | 46.00 | 44.18 | 44.34 | 2,757,473 |
2020-10-26 | 44.82 | 47.24 | 44.60 | 46.00 | 2,710,437 |
2020-10-23 | 42.00 | 44.28 | 42.00 | 43.80 | 1,850,030 |
2020-10-22 | 43.10 | 43.10 | 41.28 | 41.86 | 6,663,700 |
2020-10-21 | 44.80 | 44.80 | 42.38 | 43.46 | 1,421,779 |
2020-10-20 | 43.20 | 44.78 | 42.46 | 43.40 | 2,229,786 |
2020-10-16 | 45.96 | 45.96 | 43.18 | 43.50 | 1,315,945 |
2020-10-15 | 44.80 | 45.00 | 42.90 | 44.00 | 2,048,675 |
2020-10-14 | 46.88 | 46.88 | 44.92 | 45.00 | 890,250 |
2020-10-13 | 51.30 | 51.30 | 46.00 | 46.58 | 1,728,801 |
2020-10-12 | 54.00 | 54.00 | 47.88 | 49.00 | 2,337,250 |
2020-10-09 | 53.30 | 54.35 | 52.55 | 54.00 | 1,748,472 |
2020-10-08 | 54.20 | 58.00 | 52.00 | 54.00 | 4,621,276 |
2020-10-07 | 57.95 | 58.00 | 54.80 | 56.90 | 1,034,750 |
2020-10-06 | 58.00 | 60.95 | 56.00 | 57.00 | 1,676,477 |
2020-10-05 | 52.80 | 57.30 | 51.50 | 54.55 | 764,029 |
2020-10-02 | 52.75 | 53.60 | 50.05 | 52.80 | 639,268 |
2020-10-01 | 49.54 | 52.85 | 47.58 | 52.00 | 1,528,615 |
2020-09-30 | 49.56 | 50.70 | 46.80 | 49.50 | 1,015,737 |
2020-09-29 | 50.50 | 51.45 | 47.18 | 47.94 | 955,792 |
2020-09-28 | 48.02 | 51.15 | 46.48 | 50.90 | 977,262 |
2020-09-25 | 47.66 | 48.00 | 44.54 | 47.58 | 714,006 |
2020-09-24 | 49.22 | 50.20 | 45.58 | 47.16 | 973,531 |
2020-09-23 | 47.26 | 51.25 | 44.82 | 47.76 | 1,291,618 |
2020-09-22 | 46.86 | 47.84 | 44.68 | 45.00 | 1,356,248 |
2020-09-21 | 53.00 | 53.30 | 44.20 | 45.00 | 7,827,415 |
2020-09-18 | 53.35 | 55.30 | 51.95 | 54.65 | 1,915,177 |
2020-09-17 | 53.90 | 56.60 | 52.90 | 56.00 | 575,985 |
2020-09-16 | 51.00 | 55.35 | 50.80 | 54.25 | 1,445,146 |
2020-09-15 | 54.00 | 54.00 | 49.06 | 50.90 | 1,154,781 |
2020-09-14 | 56.70 | 57.20 | 53.65 | 54.20 | 474,367 |
2020-09-11 | 54.00 | 57.60 | 53.40 | 57.30 | 907,454 |
2020-09-10 | 58.70 | 58.70 | 54.00 | 57.85 | 454,059 |
2020-09-09 | 64.00 | 64.05 | 56.85 | 57.85 | 1,929,954 |
2020-09-08 | 66.20 | 66.20 | 63.05 | 64.40 | 1,640,748 |
2020-09-07 | 65.75 | 66.95 | 63.70 | 65.88 | 652,249 |
2020-09-04 | 63.90 | 66.20 | 62.10 | 65.88 | 2,279,134 |
2020-09-03 | 56.20 | 70.80 | 56.20 | 63.70 | 3,989,932 |
2020-09-02 | 53.95 | 58.60 | 53.95 | 57.38 | 3,729,377 |
2020-08-28 | 56.05 | 58.15 | 53.95 | 54.93 | 1,614,181 |
2020-08-27 | 52.00 | 57.15 | 51.25 | 55.65 | 1,631,991 |
2020-08-26 | 51.00 | 52.85 | 49.54 | 52.10 | 6,076,466 |
2020-08-25 | 51.50 | 55.50 | 50.25 | 51.68 | 1,364,695 |
2020-08-24 | 51.45 | 56.80 | 51.45 | 53.90 | 776,671 |
2020-08-21 | 52.70 | 54.95 | 52.55 | 53.65 | 411,513 |
2020-08-20 | 53.70 | 55.30 | 51.05 | 54.90 | 509,449 |
2020-08-19 | 53.35 | 55.40 | 53.20 | 54.98 | 822,297 |
2020-08-18 | 56.00 | 56.00 | 53.00 | 53.70 | 706,866 |
2020-08-17 | 52.75 | 56.75 | 51.60 | 56.45 | 687,473 |
2020-08-14 | 52.95 | 53.75 | 50.50 | 53.35 | 603,163 |
2020-08-13 | 54.20 | 55.50 | 53.65 | 54.68 | 435,438 |
2020-08-12 | 58.15 | 58.45 | 53.75 | 55.68 | 2,621,660 |
2020-08-11 | 49.82 | 62.80 | 49.82 | 59.33 | 3,690,439 |
2020-08-10 | 49.00 | 53.10 | 47.72 | 52.03 | 1,174,672 |
2020-08-07 | 51.40 | 51.45 | 49.56 | 50.75 | 321,843 |
2020-08-06 | 49.00 | 51.35 | 49.00 | 50.33 | 1,659,287 |
2020-08-05 | 45.36 | 49.98 | 44.70 | 49.67 | 979,031 |
2020-08-04 | 42.18 | 46.62 | 42.18 | 44.71 | 1,236,689 |
2020-08-03 | 44.26 | 44.26 | 38.36 | 40.97 | 1,318,404 |
2020-07-31 | 45.12 | 45.54 | 42.86 | 43.16 | 496,608 |
2020-07-30 | 45.70 | 46.22 | 43.46 | 44.89 | 415,529 |
2020-07-29 | 44.90 | 45.72 | 43.62 | 44.89 | 944,393 |
2020-07-28 | 43.60 | 47.56 | 43.60 | 45.84 | 705,639 |
2020-07-27 | 51.00 | 51.00 | 42.84 | 45.54 | 1,235,702 |
2020-07-24 | 47.50 | 49.42 | 47.00 | 49.12 | 537,537 |
2020-07-23 | 50.00 | 51.40 | 47.06 | 48.26 | 1,282,163 |
2020-07-22 | 55.20 | 55.20 | 49.80 | 52.35 | 2,302,873 |
2020-07-21 | 52.70 | 56.00 | 52.70 | 54.23 | 725,427 |
2020-07-20 | 54.00 | 56.10 | 52.30 | 56.00 | 404,418 |
2020-07-17 | 53.00 | 56.70 | 52.10 | 56.00 | 604,667 |
2020-07-16 | 53.55 | 54.00 | 51.40 | 52.98 | 575,092 |
2020-07-15 | 50.80 | 53.95 | 50.45 | 51.45 | 1,191,927 |
2020-07-14 | 60.15 | 60.15 | 52.00 | 52.48 | 1,254,721 |
2020-07-13 | 50.05 | 57.75 | 50.05 | 57.40 | 1,575,985 |
2020-07-10 | 55.00 | 55.00 | 46.00 | 51.53 | 4,125,991 |
2020-07-09 | 57.10 | 57.10 | 53.50 | 54.30 | 963,511 |
2020-07-08 | 55.50 | 64.05 | 52.85 | 56.03 | 2,793,288 |
2020-07-07 | 57.90 | 58.25 | 53.50 | 56.88 | 1,003,745 |
2020-07-06 | 65.00 | 66.10 | 55.65 | 56.58 | 1,700,529 |
2020-07-03 | 65.35 | 65.40 | 61.65 | 63.15 | 711,763 |
2020-07-02 | 59.85 | 65.40 | 59.85 | 63.90 | 1,526,834 |
2020-07-01 | 58.00 | 59.10 | 54.35 | 57.40 | 847,158 |
2020-06-30 | 61.50 | 62.00 | 56.00 | 61.23 | 1,296,690 |
2020-06-29 | 58.00 | 62.05 | 56.30 | 59.00 | 1,298,618 |
2020-06-26 | 62.05 | 64.05 | 59.80 | 61.90 | 1,117,369 |
2020-06-25 | 64.30 | 64.30 | 58.00 | 62.93 | 1,140,283 |
2020-06-24 | 70.00 | 70.35 | 62.50 | 69.05 | 875,151 |
2020-06-23 | 69.75 | 74.50 | 67.80 | 69.05 | 2,101,188 |
2020-06-22 | 65.85 | 70.80 | 65.35 | 66.48 | 1,896,469 |
2020-06-19 | 66.00 | 69.00 | 62.00 | 67.08 | 1,556,885 |
2020-06-18 | 66.05 | 68.00 | 65.00 | 66.85 | 718,354 |
2020-06-17 | 71.40 | 71.40 | 66.00 | 69.08 | 716,271 |
2020-06-16 | 66.25 | 73.80 | 66.25 | 69.08 | 1,921,147 |
2020-06-15 | 64.90 | 68.45 | 62.00 | 65.20 | 1,334,297 |
2020-06-12 | 62.00 | 68.00 | 58.55 | 64.05 | 1,490,026 |
2020-06-11 | 68.00 | 68.00 | 60.05 | 63.73 | 3,117,234 |
2020-06-10 | 74.65 | 74.65 | 67.00 | 70.25 | 5,153,138 |
2020-06-09 | 77.10 | 77.10 | 66.05 | 71.73 | 1,202,843 |
2020-06-08 | 77.30 | 80.00 | 74.05 | 75.18 | 3,329,331 |
2020-06-05 | 72.50 | 75.25 | 71.00 | 72.28 | 2,656,045 |
2020-06-04 | 74.00 | 74.75 | 70.00 | 71.23 | 4,037,730 |
2020-06-03 | 62.50 | 76.25 | 62.50 | 73.88 | 2,197,173 |
2020-06-02 | 60.00 | 66.75 | 60.00 | 65.98 | 950,582 |
2020-06-01 | 62.00 | 64.65 | 60.05 | 62.70 | 888,864 |
2020-05-29 | 61.45 | 64.50 | 60.35 | 65.80 | 632,626 |
2020-05-28 | 64.75 | 67.50 | 63.50 | 65.80 | 10,672,349 |
2020-05-27 | 53.00 | 69.75 | 53.00 | 53.25 | 4,407,247 |
2020-05-26 | 46.00 | 53.50 | 45.70 | 53.25 | 3,638,544 |
2020-05-22 | 45.36 | 46.00 | 43.60 | 45.44 | 1,362,703 |
2020-05-21 | 44.88 | 45.98 | 42.50 | 45.44 | 905,444 |
2020-05-20 | 49.98 | 50.00 | 42.10 | 44.84 | 780,498 |
2020-05-19 | 46.18 | 56.00 | 46.00 | 47.19 | 1,941,633 |
2020-05-18 | 41.24 | 46.50 | 38.46 | 45.69 | 1,953,180 |
2020-05-15 | 37.00 | 41.24 | 35.00 | 38.74 | 2,995,782 |
2020-05-14 | 41.26 | 41.32 | 34.00 | 35.33 | 2,135,123 |
2020-05-13 | 41.00 | 41.00 | 38.00 | 39.07 | 1,948,562 |
2020-05-12 | 46.28 | 46.28 | 40.30 | 41.15 | 1,912,296 |
2020-05-11 | 49.00 | 49.80 | 42.50 | 44.01 | 1,688,815 |
2020-05-07 | 48.12 | 49.12 | 45.94 | 48.69 | 881,631 |
2020-05-06 | 49.88 | 51.50 | 45.00 | 46.87 | 1,068,624 |
2020-05-05 | 50.00 | 52.00 | 47.02 | 49.25 | 1,485,192 |
2020-05-04 | 52.00 | 54.60 | 45.02 | 49.34 | 562,102 |
2020-05-01 | 53.00 | 53.00 | 51.00 | 51.75 | 756,788 |
2020-04-30 | 60.05 | 61.00 | 52.50 | 55.63 | 1,730,178 |
2020-04-29 | 53.75 | 57.00 | 51.15 | 55.63 | 1,037,094 |
2020-04-28 | 54.50 | 55.75 | 51.30 | 53.88 | 897,700 |
2020-04-27 | 55.60 | 58.85 | 51.50 | 53.88 | 1,996,273 |
2020-04-24 | 60.00 | 63.35 | 53.80 | 54.58 | 1,121,514 |
2020-04-23 | 65.00 | 65.00 | 59.05 | 59.65 | 3,286,424 |
2020-04-22 | 59.00 | 62.30 | 58.00 | 58.33 | 462,108 |
2020-04-21 | 61.60 | 61.75 | 57.00 | 58.33 | 1,347,547 |
2020-04-20 | 64.90 | 64.90 | 58.05 | 60.78 | 1,145,798 |
2020-04-17 | 58.60 | 61.60 | 55.10 | 60.50 | 3,720,524 |
2020-04-16 | 54.35 | 58.20 | 51.00 | 55.20 | 3,365,173 |
2020-04-15 | 52.40 | 53.10 | 48.32 | 50.50 | 5,559,692 |
2020-04-14 | 60.00 | 61.10 | 49.88 | 59.75 | 3,397,493 |
2020-04-09 | 60.00 | 73.00 | 50.80 | 59.75 | 12,532,986 |
2020-04-08 | 41.80 | 59.90 | 41.80 | 57.30 | 6,099,932 |
2020-04-07 | 38.20 | 45.98 | 37.84 | 35.68 | 23,962,706 |
2020-04-06 | 38.16 | 42.00 | 35.74 | 36.80 | 1,180,793 |
2020-04-03 | 36.00 | 36.26 | 35.36 | 35.20 | 65,485 |
2020-04-03 | 36.00 | 38.32 | 35.34 | 36.80 | 807,142 |
2020-04-02 | 38.80 | 38.80 | 35.20 | 35.20 | 1,261,685 |
2020-04-02 | 38.80 | 38.80 | 35.48 | 36.67 | 810,369 |
2020-04-01 | 42.00 | 42.10 | 36.00 | 37.14 | 1,228,484 |
2020-04-01 | 42.00 | 42.10 | 38.30 | 41.40 | 611,373 |
2020-03-31 | 39.04 | 42.46 | 38.26 | 36.95 | 1,138,518 |
2020-03-30 | 41.68 | 41.68 | 29.10 | 45.00 | 4,526,795 |
2020-03-27 | 43.88 | 46.00 | 38.64 | 45.40 | 2,213,448 |
2020-03-26 | 42.88 | 50.00 | 42.54 | 40.01 | 1,862,785 |
2020-03-25 | 26.02 | 48.84 | 26.02 | 25.64 | 4,706,343 |
2020-03-24 | 23.20 | 24.66 | 22.90 | 23.48 | 1,416,027 |
2020-03-23 | 24.00 | 24.58 | 22.84 | 24.40 | 890,393 |
2020-03-20 | 24.92 | 26.82 | 22.74 | 23.55 | 4,235,806 |
2020-03-19 | 23.46 | 24.38 | 20.34 | 23.81 | 2,206,743 |
2020-03-18 | 26.70 | 29.00 | 22.70 | 25.59 | 2,264,697 |
2020-03-17 | 26.58 | 28.02 | 24.28 | 26.46 | 3,823,008 |
2020-03-16 | 47.44 | 48.92 | 25.76 | 49.83 | 4,783,748 |
2020-03-13 | 55.55 | 57.65 | 44.42 | 55.70 | 2,049,147 |
2020-03-12 | 77.50 | 77.50 | 63.65 | 80.60 | 965,272 |
2020-03-11 | 85.90 | 88.10 | 83.05 | 84.35 | 816,128 |
2020-03-10 | 83.80 | 88.50 | 82.35 | 83.98 | 1,247,738 |
2020-03-09 | 84.30 | 85.25 | 76.00 | 86.05 | 2,114,872 |
2020-03-06 | 82.45 | 86.50 | 80.60 | 86.05 | 2,543,667 |
2020-03-05 | 91.50 | 93.80 | 76.50 | 93.03 | 3,101,062 |
2020-03-04 | 101.20 | 101.20 | 92.05 | 99.00 | 1,193,311 |
2020-03-03 | 101.10 | 105.20 | 99.05 | 100.85 | 768,268 |
2020-03-02 | 105.00 | 109.80 | 100.00 | 106.20 | 2,178,432 |
2020-02-28 | 102.00 | 107.30 | 100.30 | 105.50 | 767,536 |
2020-02-27 | 108.60 | 108.60 | 103.60 | 109.80 | 1,278,787 |
2020-02-26 | 112.00 | 117.10 | 107.90 | 117.65 | 3,844,711 |
2020-02-25 | 119.70 | 122.50 | 117.20 | 122.55 | 862,395 |
2020-02-24 | 126.00 | 126.10 | 122.70 | 128.05 | 343,895 |
2020-02-21 | 135.20 | 135.20 | 126.70 | 128.05 | 1,923,480 |
2020-02-20 | 135.40 | 135.40 | 128.50 | 128.75 | 1,577,234 |
2020-02-19 | 131.10 | 134.70 | 130.30 | 132.60 | 838,129 |
2020-02-18 | 136.30 | 136.30 | 127.80 | 129.70 | 632,434 |
2020-02-17 | 129.10 | 129.50 | 127.00 | 128.65 | 519,796 |
2020-02-14 | 126.00 | 128.70 | 125.50 | 127.55 | 443,559 |
2020-02-13 | 123.50 | 127.70 | 121.10 | 126.25 | 1,227,822 |
2020-02-12 | 129.30 | 129.30 | 125.60 | 127.60 | 719,787 |
2020-02-11 | 122.30 | 127.50 | 122.30 | 127.35 | 559,435 |
2020-02-10 | 121.10 | 123.60 | 121.10 | 123.30 | 638,978 |
2020-02-07 | 127.00 | 127.00 | 121.60 | 122.85 | 1,337,769 |
2020-02-06 | 129.00 | 129.00 | 123.80 | 124.60 | 1,522,957 |
2020-02-05 | 126.00 | 126.00 | 122.00 | 125.00 | 1,726,443 |
2020-02-04 | 123.40 | 130.10 | 123.40 | 125.75 | 1,309,144 |
2020-02-03 | 128.00 | 129.50 | 124.90 | 125.90 | 919,659 |
2020-01-31 | 134.40 | 134.40 | 128.70 | 130.10 | 152,680 |
2020-01-30 | 130.10 | 133.80 | 128.70 | 130.10 | 955,149 |
2020-01-29 | 127.00 | 131.10 | 127.00 | 130.00 | 645,901 |
2020-01-28 | 132.00 | 132.30 | 129.30 | 131.80 | 483,338 |
2020-01-27 | 140.40 | 140.40 | 129.70 | 131.85 | 760,077 |
2020-01-24 | 138.20 | 138.20 | 134.10 | 134.10 | 544,040 |
2020-01-23 | 140.20 | 140.20 | 133.90 | 135.20 | 835,754 |
2020-01-22 | 132.10 | 138.60 | 132.10 | 135.90 | 936,028 |
2020-01-21 | 133.00 | 138.30 | 133.00 | 137.10 | 806,704 |
2020-01-20 | 142.00 | 142.00 | 133.60 | 136.95 | 642,009 |
2020-01-17 | 146.00 | 148.00 | 134.40 | 136.20 | 2,115,579 |
2020-01-16 | 152.40 | 152.40 | 146.00 | 147.35 | 445,743 |
2020-01-15 | 151.40 | 151.40 | 147.80 | 148.50 | 487,749 |
2020-01-14 | 144.20 | 151.40 | 144.20 | 149.20 | 1,072,268 |
2020-01-13 | 148.40 | 153.20 | 144.90 | 146.15 | 982,023 |
2020-01-10 | 156.30 | 160.20 | 150.10 | 151.50 | 1,093,240 |
2020-01-09 | 167.30 | 167.30 | 158.30 | 161.60 | 514,893 |
2020-01-08 | 161.30 | 162.90 | 160.50 | 161.55 | 331,270 |
2020-01-07 | 161.20 | 164.20 | 161.20 | 162.50 | 1,714,181 |
2020-01-06 | 162.00 | 167.10 | 161.20 | 163.60 | 1,151,415 |
2020-01-03 | 166.90 | 167.70 | 163.30 | 163.50 | 618,109 |
2020-01-02 | 155.90 | 166.70 | 155.90 | 166.15 | 666,807 |
2019-12-31 | 166.20 | 166.20 | 162.00 | 164.00 | 110,607 |
2019-12-30 | 158.70 | 165.30 | 158.20 | 159.20 | 871,406 |
2019-12-27 | 163.10 | 164.10 | 159.00 | 160.60 | 533,365 |
2019-12-24 | 160.30 | 163.10 | 160.20 | 162.65 | 197,133 |
2019-12-23 | 161.60 | 161.60 | 157.50 | 160.05 | 410,682 |
2019-12-20 | 155.00 | 160.60 | 153.70 | 158.45 | 1,192,430 |
2019-12-19 | 148.80 | 157.80 | 148.80 | 154.65 | 647,665 |
2019-12-18 | 159.20 | 159.20 | 149.80 | 152.00 | 947,523 |
2019-12-17 | 162.00 | 162.00 | 151.30 | 151.65 | 1,202,566 |
2019-12-16 | 152.30 | 161.80 | 152.30 | 160.35 | 2,572,637 |
2019-12-13 | 154.00 | 162.00 | 153.60 | 154.45 | 1,735,444 |
2019-12-12 | 148.00 | 150.00 | 145.10 | 146.30 | 662,521 |
2019-12-11 | 144.40 | 148.10 | 144.40 | 147.20 | 616,773 |
2019-12-10 | 145.90 | 147.50 | 144.00 | 146.50 | 1,268,807 |
2019-12-09 | 136.50 | 145.40 | 136.50 | 144.60 | 1,304,294 |
2019-12-06 | 146.60 | 146.60 | 138.90 | 140.10 | 99,902 |
2019-12-05 | 137.20 | 140.60 | 137.20 | 139.90 | 364,493 |
2019-12-04 | 144.70 | 144.70 | 138.00 | 139.90 | 1,311,075 |
2019-12-03 | 143.60 | 143.60 | 140.00 | 140.15 | 878,081 |
2019-12-02 | 148.00 | 148.00 | 141.90 | 144.10 | 758,083 |
2019-11-29 | 141.80 | 148.60 | 141.80 | 147.90 | 1,316,763 |
2019-11-28 | 136.80 | 144.10 | 136.80 | 143.50 | 630,221 |
2019-11-27 | 143.90 | 143.90 | 139.50 | 140.40 | 774,706 |
2019-11-26 | 136.50 | 145.50 | 134.50 | 141.25 | 1,872,476 |
2019-11-25 | 139.10 | 143.60 | 130.90 | 134.00 | 2,389,075 |
2019-11-22 | 141.00 | 147.50 | 141.00 | 146.30 | 616,418 |
2019-11-21 | 143.80 | 145.00 | 142.50 | 142.65 | 364,657 |
2019-11-20 | 141.90 | 146.50 | 141.90 | 144.45 | 471,641 |
2019-11-19 | 143.70 | 147.40 | 142.10 | 145.65 | 1,105,542 |
2019-11-18 | 135.00 | 143.90 | 135.00 | 141.80 | 723,074 |
2019-11-15 | 137.40 | 141.60 | 137.40 | 141.20 | 744,065 |
2019-11-14 | 142.30 | 146.40 | 141.20 | 143.50 | 1,041,542 |
2019-11-13 | 138.20 | 143.00 | 138.10 | 142.45 | 570,589 |
2019-11-12 | 131.30 | 141.10 | 131.30 | 140.55 | 791,037 |
2019-11-11 | 135.80 | 137.80 | 133.80 | 137.30 | 348,444 |
2019-11-08 | 134.00 | 136.10 | 131.10 | 135.55 | 439,124 |
2019-11-07 | 133.10 | 136.20 | 133.10 | 133.40 | 397,764 |
2019-11-06 | 141.20 | 141.20 | 133.40 | 133.85 | 507,956 |
2019-11-05 | 137.00 | 138.00 | 133.10 | 134.60 | 1,881,365 |
2019-11-04 | 137.20 | 139.90 | 135.20 | 137.90 | 588,372 |
2019-11-01 | 142.00 | 142.00 | 134.20 | 136.20 | 576,559 |
2019-10-31 | 135.80 | 137.60 | 134.00 | 135.50 | 968,891 |
2019-10-30 | 132.30 | 134.90 | 131.90 | 134.75 | 1,392,765 |
2019-10-29 | 136.30 | 136.30 | 130.80 | 132.50 | 623,943 |
2019-10-28 | 131.60 | 134.70 | 131.30 | 132.50 | 622,647 |
2019-10-25 | 136.20 | 136.60 | 131.40 | 132.50 | 689,873 |
2019-10-24 | 142.60 | 143.90 | 134.30 | 135.85 | 2,035,014 |
2019-10-23 | 145.00 | 145.50 | 140.70 | 143.75 | 1,444,108 |
2019-10-22 | 151.90 | 152.60 | 144.70 | 146.30 | 1,528,057 |
2019-10-21 | 149.70 | 151.50 | 148.70 | 150.60 | 1,862,400 |
2019-10-18 | 149.70 | 152.00 | 148.70 | 150.40 | 1,087,642 |
2019-10-17 | 144.80 | 152.90 | 144.00 | 150.30 | 1,935,077 |
2019-10-16 | 148.20 | 148.20 | 142.60 | 145.00 | 1,201,905 |
2019-10-15 | 141.00 | 149.30 | 137.10 | 140.40 | 1,144,103 |
2019-10-14 | 146.70 | 146.70 | 139.50 | 140.40 | 773,519 |
2019-10-11 | 132.00 | 146.00 | 132.00 | 144.85 | 1,754,888 |
2019-10-10 | 130.10 | 133.20 | 130.10 | 133.50 | 358,373 |
2019-10-09 | 135.00 | 139.80 | 130.80 | 133.50 | 2,312,881 |
2019-10-08 | 131.00 | 138.10 | 131.00 | 136.70 | 4,147,668 |
2019-10-07 | 129.90 | 135.40 | 127.50 | 134.80 | 3,557,656 |
2019-10-04 | 129.90 | 129.90 | 123.20 | 128.85 | 3,416,817 |
2019-10-03 | 138.00 | 140.00 | 129.00 | 129.95 | 2,810,408 |
2019-10-02 | 140.00 | 146.70 | 138.80 | 139.95 | 1,351,520 |
2019-10-01 | 141.90 | 143.10 | 139.90 | 141.00 | 21,052,335 |
2019-09-30 | 141.00 | 145.00 | 141.00 | 141.85 | 742,255 |
2019-09-27 | 140.00 | 144.30 | 140.00 | 143.75 | 1,029,836 |
2019-09-26 | 139.00 | 142.80 | 139.00 | 140.40 | 617,476 |
2019-09-25 | 139.10 | 141.20 | 139.10 | 140.60 | 979,738 |
2019-09-24 | 141.40 | 143.70 | 139.70 | 140.05 | 2,713,938 |
2019-09-23 | 140.60 | 143.20 | 139.60 | 142.15 | 477,232 |
2019-09-20 | 140.60 | 142.80 | 139.60 | 141.40 | 876,089 |
2019-09-19 | 140.90 | 142.80 | 139.40 | 140.05 | 882,456 |
2019-09-18 | 139.80 | 141.10 | 139.30 | 140.05 | 3,617,926 |
2019-09-17 | 139.00 | 141.40 | 139.00 | 140.15 | 801,801 |
2019-09-16 | 137.00 | 140.80 | 137.00 | 140.65 | 1,461,414 |
2019-09-13 | 139.70 | 140.50 | 137.40 | 137.45 | 589,205 |
2019-09-12 | 137.00 | 140.80 | 137.00 | 138.50 | 972,713 |
2019-09-11 | 134.10 | 141.20 | 134.10 | 140.00 | 2,041,761 |
2019-09-10 | 128.90 | 133.90 | 126.00 | 133.10 | 2,865,937 |
2019-09-09 | 131.80 | 131.80 | 127.00 | 127.90 | 1,444,485 |
2019-09-06 | 131.80 | 131.80 | 127.00 | 130.70 | 1,508,694 |
2019-09-05 | 127.50 | 131.60 | 123.20 | 129.75 | 3,983,449 |
2019-09-04 | 134.70 | 135.80 | 122.70 | 127.20 | 7,239,298 |
2019-09-03 | 153.20 | 153.50 | 131.10 | 136.05 | 6,510,689 |
2019-09-02 | 155.70 | 157.20 | 152.00 | 152.55 | 922,089 |
2019-08-30 | 145.00 | 157.00 | 145.00 | 152.55 | 2,304,811 |
2019-08-29 | 148.90 | 149.30 | 146.20 | 148.00 | 323,757 |
2019-08-28 | 146.60 | 151.60 | 146.60 | 148.00 | 1,248,343 |
2019-08-27 | 152.10 | 152.10 | 147.50 | 148.05 | 523,594 |
2019-08-23 | 151.00 | 153.00 | 150.20 | 148.15 | 2,342,274 |
2019-08-22 | 143.00 | 148.80 | 143.00 | 148.15 | 648,029 |
2019-08-21 | 144.30 | 148.30 | 143.90 | 146.05 | 569,128 |
2019-08-20 | 143.20 | 145.70 | 141.90 | 144.95 | 490,268 |
2019-08-19 | 140.90 | 145.50 | 139.20 | 144.65 | 1,054,444 |
2019-08-16 | 138.30 | 138.50 | 135.40 | 138.05 | 1,041,733 |
2019-08-15 | 134.80 | 137.30 | 134.00 | 135.60 | 958,605 |
2019-08-14 | 134.90 | 139.60 | 134.80 | 135.15 | 979,328 |
2019-08-13 | 137.30 | 138.30 | 133.60 | 138.25 | 1,706,641 |
2019-08-12 | 142.40 | 142.40 | 136.30 | 137.15 | 1,586,991 |
2019-08-09 | 142.10 | 142.10 | 138.40 | 139.65 | 949,285 |
2019-08-08 | 141.60 | 141.60 | 137.40 | 139.35 | 494,317 |
2019-08-07 | 145.60 | 145.60 | 136.50 | 138.40 | 1,139,355 |
2019-08-06 | 142.70 | 146.80 | 140.00 | 140.15 | 1,587,307 |
2019-08-05 | 148.30 | 150.60 | 146.20 | 146.55 | 1,629,423 |
2019-08-02 | 149.00 | 151.10 | 147.40 | 150.00 | 846,639 |
2019-08-01 | 152.00 | 152.90 | 147.40 | 149.65 | 2,569,371 |
2019-07-31 | 150.00 | 152.70 | 149.70 | 152.85 | 1,707,284 |
2019-07-30 | 149.80 | 150.80 | 148.10 | 150.55 | 1,266,908 |
2019-07-29 | 150.00 | 150.90 | 148.70 | 149.15 | 431,715 |
2019-07-26 | 150.30 | 150.70 | 148.10 | 149.40 | 483,616 |
2019-07-25 | 152.40 | 152.40 | 147.20 | 148.75 | 966,144 |
2019-07-24 | 154.90 | 154.90 | 149.60 | 150.15 | 827,307 |
2019-07-23 | 151.00 | 153.50 | 149.20 | 152.10 | 1,119,775 |
2019-07-22 | 146.00 | 150.90 | 146.00 | 150.40 | 1,318,992 |
2019-07-19 | 148.60 | 151.30 | 146.40 | 147.35 | 2,860,328 |
2019-07-18 | 142.00 | 147.60 | 141.70 | 146.75 | 1,696,630 |
2019-07-17 | 145.50 | 145.50 | 142.20 | 143.10 | 1,381,722 |
2019-07-16 | 143.30 | 143.70 | 141.10 | 142.40 | 1,217,911 |
2019-07-15 | 139.00 | 143.80 | 139.00 | 142.80 | 1,436,224 |
2019-07-12 | 139.10 | 143.00 | 139.10 | 141.35 | 767,117 |
2019-07-11 | 143.10 | 143.10 | 139.10 | 139.85 | 849,538 |
2019-07-10 | 143.10 | 143.10 | 139.60 | 141.90 | 1,555,249 |
2019-07-09 | 137.10 | 141.90 | 137.10 | 138.95 | 1,235,169 |
2019-07-08 | 138.70 | 142.40 | 138.70 | 141.50 | 720,715 |
2019-07-05 | 146.30 | 146.30 | 139.50 | 140.60 | 904,899 |
2019-07-04 | 140.80 | 145.90 | 140.80 | 143.55 | 1,364,037 |
2019-07-03 | 135.90 | 141.30 | 135.90 | 141.20 | 1,001,042 |
2019-07-02 | 134.00 | 136.90 | 134.00 | 136.50 | 1,594,722 |
2019-07-01 | 134.70 | 135.00 | 132.90 | 135.00 | 1,114,884 |
2019-06-28 | 127.00 | 133.30 | 127.00 | 132.35 | 1,474,367 |
2019-06-27 | 122.00 | 126.70 | 122.00 | 126.60 | 852,475 |
2019-06-26 | 123.60 | 124.40 | 122.70 | 123.40 | 1,223,937 |
2019-06-25 | 122.60 | 124.60 | 121.90 | 123.20 | 2,037,338 |
2019-06-24 | 124.00 | 124.40 | 122.50 | 123.45 | 658,080 |
2019-06-21 | 123.00 | 125.20 | 123.00 | 124.75 | 1,947,206 |
2019-06-20 | 124.70 | 125.30 | 123.00 | 124.75 | 1,408,518 |
2019-06-19 | 123.70 | 125.70 | 122.50 | 123.95 | 970,702 |
2019-06-18 | 124.70 | 127.30 | 122.50 | 124.40 | 1,516,979 |
2019-06-17 | 125.30 | 125.70 | 123.20 | 123.80 | 893,670 |
2019-06-14 | 128.90 | 128.90 | 123.80 | 124.30 | 951,225 |
2019-06-13 | 125.80 | 128.10 | 123.70 | 124.25 | 2,810,541 |
2019-06-12 | 130.40 | 130.60 | 127.10 | 128.30 | 1,969,866 |
2019-06-11 | 130.10 | 131.60 | 128.80 | 130.00 | 947,958 |
2019-06-10 | 129.30 | 131.60 | 128.00 | 130.40 | 616,658 |
2019-06-07 | 126.10 | 129.90 | 125.80 | 129.35 | 758,726 |
2019-06-06 | 127.50 | 128.00 | 125.70 | 126.80 | 1,392,254 |
2019-06-05 | 127.50 | 130.80 | 127.50 | 128.35 | 2,132,654 |
2019-06-04 | 126.70 | 128.60 | 126.60 | 127.20 | 996,755 |
2019-06-03 | 130.50 | 130.50 | 127.50 | 127.95 | 1,031,114 |
2019-05-31 | 131.60 | 134.90 | 129.90 | 133.15 | 967,844 |
2019-05-30 | 131.30 | 133.60 | 131.00 | 133.15 | 2,224,596 |
2019-05-29 | 127.70 | 131.80 | 127.70 | 130.75 | 1,401,038 |
2019-05-28 | 125.60 | 131.10 | 125.30 | 129.70 | 2,355,003 |
2019-05-24 | 123.90 | 127.60 | 123.90 | 126.65 | 1,640,673 |
2019-05-23 | 126.00 | 126.60 | 123.70 | 124.30 | 1,216,383 |
2019-05-22 | 134.70 | 134.70 | 126.90 | 127.85 | 2,554,457 |
2019-05-21 | 129.50 | 135.40 | 129.50 | 134.75 | 1,221,205 |
2019-05-20 | 130.40 | 130.60 | 127.10 | 129.80 | 1,786,893 |
2019-05-17 | 133.40 | 133.90 | 126.80 | 128.60 | 2,990,688 |
2019-05-16 | 133.50 | 135.10 | 128.70 | 129.50 | 1,549,956 |
2019-05-15 | 137.40 | 139.10 | 134.30 | 134.70 | 1,739,439 |
2019-05-14 | 135.90 | 137.60 | 134.00 | 137.30 | 4,061,607 |
2019-05-13 | 138.70 | 139.40 | 135.60 | 136.35 | 2,846,081 |
2019-05-10 | 136.40 | 139.40 | 136.00 | 138.60 | 1,351,486 |
2019-05-09 | 139.00 | 139.00 | 134.30 | 136.05 | 2,707,735 |
2019-05-08 | 138.70 | 142.20 | 135.20 | 138.80 | 4,872,260 |
2019-05-07 | 144.30 | 145.80 | 139.50 | 141.80 | 3,432,843 |
2019-05-03 | 146.20 | 148.50 | 145.00 | 145.25 | 4,662,834 |