Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-07-15 | 3.30 | 3.30 | 3.30 | 3.30 | 0 |
| 2024-07-12 | 3.80 | 4.59 | 2.62 | 3.30 | 5,333,558 |
| 2024-07-11 | 5.00 | 5.05 | 3.40 | 3.40 | 5,446,908 |
| 2024-07-10 | 3.81 | 4.00 | 3.21 | 3.56 | 3,706,430 |
| 2024-07-09 | 4.24 | 4.24 | 3.31 | 4.00 | 2,749,374 |
| 2024-07-08 | 4.75 | 4.85 | 4.20 | 4.70 | 2,009,874 |
| 2024-07-05 | 5.13 | 5.13 | 4.60 | 4.83 | 1,418,077 |
| 2024-07-04 | 5.50 | 5.50 | 5.00 | 5.20 | 1,958,920 |
| 2024-07-03 | 5.31 | 5.70 | 4.01 | 5.50 | 1,496,236 |
| 2024-07-02 | 5.81 | 5.81 | 5.00 | 5.31 | 1,139,791 |
| 2024-07-01 | 5.85 | 5.99 | 5.80 | 5.81 | 894,221 |
| 2024-06-28 | 6.00 | 6.15 | 5.93 | 5.93 | 1,390,131 |
| 2024-06-27 | 6.15 | 6.30 | 6.15 | 6.15 | 847,741 |
| 2024-06-26 | 6.09 | 6.22 | 6.09 | 6.15 | 705,768 |
| 2024-06-25 | 6.50 | 6.50 | 6.00 | 6.06 | 1,715,391 |
| 2024-06-24 | 5.70 | 6.50 | 5.66 | 6.39 | 1,666,606 |
| 2024-06-21 | 5.40 | 6.00 | 5.20 | 5.70 | 996,367 |
| 2024-06-20 | 6.00 | 6.00 | 5.21 | 5.40 | 1,215,048 |
| 2024-06-19 | 6.27 | 6.99 | 5.15 | 5.50 | 6,012,778 |
| 2024-06-18 | 7.19 | 7.90 | 5.46 | 6.26 | 10,713,989 |
| 2024-06-17 | 7.25 | 9.90 | 6.24 | 7.15 | 24,250,039 |
| 2024-06-14 | 3.24 | 8.00 | 3.24 | 6.50 | 15,927,280 |
| 2024-06-13 | 2.80 | 3.49 | 2.80 | 3.49 | 2,710,774 |
| 2024-06-12 | 2.80 | 3.40 | 2.50 | 2.50 | 2,746,559 |
| 2024-06-11 | 2.60 | 3.00 | 2.60 | 2.83 | 816,809 |
| 2024-06-10 | 2.50 | 3.12 | 2.50 | 2.79 | 1,765,108 |
| 2024-06-07 | 3.00 | 3.80 | 2.79 | 2.90 | 3,077,796 |
| 2024-06-06 | 3.80 | 3.80 | 3.00 | 3.03 | 2,478,713 |
| 2024-06-05 | 3.89 | 4.45 | 3.50 | 3.50 | 853,096 |
| 2024-06-04 | 4.50 | 4.50 | 3.60 | 3.89 | 667,908 |
| 2024-06-03 | 4.70 | 4.70 | 4.11 | 4.29 | 1,065,019 |
| 2024-05-31 | 4.06 | 4.80 | 4.06 | 4.70 | 465,775 |
| 2024-05-30 | 4.65 | 4.65 | 4.07 | 4.60 | 736,683 |
| 2024-05-29 | 5.40 | 5.40 | 4.00 | 4.05 | 1,520,414 |
| 2024-05-28 | 5.45 | 5.99 | 4.00 | 4.00 | 4,421,116 |
| 2024-05-27 | 5.40 | 5.40 | 5.40 | 5.40 | 0 |
| 2024-05-24 | 6.00 | 6.29 | 5.40 | 5.40 | 2,881,295 |
| 2024-05-23 | 6.20 | 6.79 | 6.15 | 6.15 | 1,567,736 |
| 2024-05-22 | 6.80 | 8.00 | 6.23 | 7.16 | 1,057,333 |
| 2024-05-21 | 6.70 | 8.00 | 4.80 | 7.00 | 4,588,796 |
| 2024-05-20 | 6.79 | 6.79 | 6.37 | 6.64 | 493,679 |
| 2024-05-17 | 6.60 | 6.64 | 6.31 | 6.64 | 1,209,952 |
| 2024-05-16 | 7.49 | 7.49 | 6.50 | 6.76 | 1,054,760 |
| 2024-05-15 | 7.19 | 7.40 | 6.85 | 6.98 | 622,097 |
| 2024-05-14 | 6.99 | 7.11 | 6.79 | 7.11 | 435,386 |
| 2024-05-13 | 7.50 | 7.60 | 6.89 | 7.20 | 744,778 |
| 2024-05-10 | 6.45 | 7.50 | 6.45 | 7.40 | 568,886 |
| 2024-05-09 | 6.28 | 7.01 | 6.25 | 6.74 | 465,039 |
| 2024-05-08 | 7.50 | 7.50 | 6.99 | 7.15 | 412,550 |
| 2024-05-07 | 7.30 | 7.60 | 7.00 | 7.30 | 722,063 |
| 2024-05-06 | 7.11 | 7.11 | 7.11 | 7.11 | 0 |
| 2024-05-03 | 7.42 | 7.50 | 6.81 | 7.11 | 868,647 |
| 2024-05-02 | 6.50 | 7.39 | 6.50 | 7.28 | 528,442 |
| 2024-05-01 | 6.61 | 7.75 | 6.50 | 7.43 | 778,546 |
| 2024-04-30 | 7.20 | 7.20 | 6.00 | 6.70 | 1,878,745 |
| 2024-04-29 | 7.50 | 8.20 | 7.16 | 7.20 | 913,222 |
| 2024-04-26 | 8.00 | 8.00 | 7.10 | 7.49 | 1,732,768 |
| 2024-04-25 | 7.40 | 7.77 | 7.21 | 7.72 | 1,067,811 |
| 2024-04-24 | 8.10 | 8.82 | 7.08 | 7.13 | 2,062,429 |
| 2024-04-23 | 8.55 | 8.55 | 7.60 | 8.04 | 2,504,783 |
| 2024-04-22 | 8.03 | 9.00 | 7.00 | 8.30 | 2,024,343 |
| 2024-04-19 | 8.50 | 10.00 | 8.04 | 9.06 | 8,244,300 |
| 2024-04-18 | 6.21 | 9.00 | 6.21 | 8.50 | 5,003,220 |
| 2024-04-17 | 6.00 | 7.75 | 5.87 | 7.30 | 6,455,793 |
| 2024-04-16 | 6.00 | 7.00 | 4.80 | 6.10 | 15,615,197 |
| 2024-04-15 | 8.41 | 9.21 | 7.00 | 8.00 | 3,602,727 |
| 2024-04-12 | 9.32 | 9.32 | 8.50 | 8.50 | 554,720 |
| 2024-04-11 | 10.00 | 10.00 | 8.50 | 9.00 | 3,201,511 |
| 2024-04-10 | 10.14 | 10.16 | 9.33 | 9.60 | 1,327,543 |
| 2024-04-09 | 9.90 | 10.10 | 9.82 | 10.00 | 901,613 |
| 2024-04-08 | 10.00 | 10.42 | 9.71 | 9.91 | 4,065,064 |
| 2024-04-05 | 9.41 | 10.26 | 9.17 | 9.90 | 6,202,125 |
| 2024-04-04 | 10.56 | 10.56 | 8.00 | 9.25 | 9,401,581 |
| 2024-04-03 | 13.24 | 13.24 | 9.40 | 10.08 | 15,470,998 |
| 2024-04-02 | 15.00 | 16.54 | 12.80 | 12.92 | 19,004,891 |
| 2024-04-01 | 28.80 | 28.80 | 28.80 | 28.80 | 0 |
| 2024-03-29 | 28.80 | 28.80 | 28.80 | 28.80 | 0 |
| 2024-03-28 | 29.05 | 31.00 | 26.90 | 28.80 | 2,962,999 |
| 2024-03-27 | 28.95 | 31.70 | 28.70 | 30.35 | 2,709,525 |
| 2024-03-26 | 27.00 | 30.30 | 27.00 | 28.15 | 2,482,892 |
| 2024-03-25 | 25.00 | 30.50 | 23.80 | 28.55 | 3,565,535 |
| 2024-03-22 | 24.15 | 24.60 | 23.70 | 24.30 | 775,356 |
| 2024-03-21 | 23.65 | 25.00 | 23.00 | 23.00 | 834,483 |
| 2024-03-20 | 24.00 | 24.50 | 23.45 | 24.00 | 874,234 |
| 2024-03-19 | 25.85 | 26.30 | 23.85 | 24.00 | 1,545,826 |
| 2024-03-18 | 26.60 | 26.95 | 25.60 | 25.90 | 1,593,782 |
| 2024-03-15 | 24.00 | 26.60 | 24.00 | 26.60 | 4,819,265 |
| 2024-03-14 | 24.25 | 27.00 | 24.20 | 24.20 | 2,534,579 |
| 2024-03-13 | 26.00 | 26.90 | 23.65 | 24.30 | 2,341,117 |
| 2024-03-12 | 29.80 | 30.00 | 25.30 | 26.95 | 2,332,495 |
| 2024-03-11 | 32.00 | 32.00 | 30.55 | 30.90 | 1,755,660 |
| 2024-03-08 | 32.95 | 34.00 | 32.45 | 32.50 | 944,805 |
| 2024-03-07 | 33.05 | 33.70 | 32.00 | 32.15 | 1,496,341 |
| 2024-03-06 | 34.60 | 34.60 | 33.05 | 33.05 | 611,210 |
| 2024-03-05 | 35.95 | 36.00 | 33.10 | 33.10 | 731,918 |
| 2024-03-04 | 35.00 | 36.80 | 34.35 | 34.35 | 1,559,830 |
| 2024-03-01 | 38.35 | 38.35 | 34.95 | 35.00 | 3,121,150 |
| 2024-02-29 | 40.00 | 41.00 | 37.00 | 40.30 | 3,118,984 |
| 2024-02-28 | 39.00 | 41.00 | 37.50 | 38.90 | 1,847,367 |
| 2024-02-27 | 37.00 | 40.25 | 36.60 | 38.60 | 2,099,770 |
| 2024-02-26 | 37.00 | 38.80 | 35.60 | 37.40 | 1,915,278 |
| 2024-02-23 | 35.50 | 37.25 | 35.00 | 37.25 | 888,218 |
| 2024-02-22 | 36.50 | 37.00 | 35.20 | 36.75 | 2,027,229 |
| 2024-02-21 | 39.50 | 39.50 | 36.25 | 36.80 | 2,802,787 |
| 2024-02-20 | 33.75 | 42.80 | 33.75 | 39.50 | 8,666,741 |
| 2024-02-19 | 33.00 | 33.95 | 31.80 | 33.65 | 1,126,400 |
| 2024-02-16 | 35.00 | 35.35 | 33.00 | 33.00 | 1,095,848 |
| 2024-02-15 | 35.00 | 37.55 | 34.10 | 34.95 | 2,610,644 |
| 2024-02-14 | 31.00 | 37.05 | 30.55 | 34.85 | 4,189,789 |
| 2024-02-13 | 35.15 | 36.00 | 30.00 | 30.90 | 5,423,944 |
| 2024-02-12 | 41.00 | 41.00 | 35.00 | 35.20 | 3,383,503 |
| 2024-02-09 | 42.00 | 43.80 | 40.15 | 40.15 | 4,059,238 |
| 2024-02-08 | 40.90 | 42.50 | 39.80 | 42.35 | 3,139,097 |
| 2024-02-07 | 42.10 | 45.40 | 40.50 | 41.00 | 3,674,458 |
| 2024-02-06 | 40.00 | 47.90 | 35.50 | 43.30 | 12,362,231 |
| 2024-02-05 | 48.00 | 54.00 | 39.00 | 39.40 | 14,341,294 |
| 2024-02-02 | 22.95 | 50.00 | 22.90 | 46.15 | 32,941,335 |
| 2024-02-01 | 19.50 | 23.40 | 19.50 | 21.15 | 3,406,362 |
| 2024-01-31 | 19.00 | 19.64 | 18.42 | 19.64 | 3,283,044 |
| 2024-01-30 | 17.02 | 18.70 | 17.00 | 18.30 | 1,417,010 |
| 2024-01-29 | 17.00 | 17.80 | 16.50 | 16.50 | 1,694,014 |
| 2024-01-26 | 16.88 | 18.00 | 15.50 | 16.44 | 4,960,976 |
| 2024-01-25 | 16.50 | 17.18 | 16.04 | 16.88 | 679,218 |
| 2024-01-24 | 16.60 | 16.60 | 15.82 | 16.50 | 309,383 |
| 2024-01-23 | 17.10 | 17.10 | 16.00 | 16.00 | 820,155 |
| 2024-01-22 | 16.76 | 17.98 | 16.50 | 17.10 | 5,169,943 |
| 2024-01-19 | 17.50 | 17.50 | 14.26 | 15.50 | 5,113,584 |
| 2024-01-18 | 21.00 | 21.50 | 16.90 | 16.90 | 5,671,806 |
| 2024-01-17 | 25.00 | 25.00 | 21.20 | 21.20 | 3,040,649 |
| 2024-01-16 | 30.60 | 30.60 | 24.50 | 26.00 | 2,205,141 |
| 2024-01-15 | 30.00 | 30.20 | 29.40 | 29.40 | 457,969 |
| 2024-01-12 | 30.05 | 30.30 | 30.00 | 30.25 | 348,474 |
| 2024-01-11 | 31.00 | 31.00 | 30.10 | 30.10 | 86,680 |
| 2024-01-10 | 31.40 | 31.40 | 30.40 | 30.70 | 108,389 |
| 2024-01-09 | 30.60 | 31.00 | 30.60 | 31.00 | 94,753 |
| 2024-01-08 | 32.00 | 32.00 | 30.60 | 31.20 | 154,398 |
| 2024-01-05 | 32.50 | 32.50 | 30.60 | 31.20 | 467,060 |
| 2024-01-04 | 32.50 | 32.65 | 31.80 | 31.80 | 876,446 |
| 2024-01-03 | 34.70 | 34.70 | 33.00 | 33.30 | 587,111 |
| 2024-01-02 | 34.00 | 34.30 | 33.60 | 33.60 | 150,456 |
| 2024-01-01 | 34.30 | 34.30 | 34.30 | 34.30 | 0 |
| 2023-12-29 | 34.55 | 34.90 | 34.30 | 34.30 | 136,186 |
| 2023-12-28 | 36.75 | 36.75 | 34.50 | 34.50 | 243,307 |
| 2023-12-27 | 35.60 | 37.00 | 34.55 | 35.00 | 601,083 |
| 2023-12-26 | 34.00 | 34.00 | 34.00 | 34.00 | 0 |
| 2023-12-25 | 34.00 | 34.00 | 34.00 | 34.00 | 0 |
| 2023-12-22 | 35.20 | 35.20 | 34.00 | 34.00 | 74,506 |
| 2023-12-21 | 33.90 | 34.05 | 33.25 | 33.25 | 642,152 |
| 2023-12-20 | 36.50 | 36.50 | 33.05 | 33.10 | 1,208,429 |
| 2023-12-19 | 30.00 | 37.10 | 28.15 | 34.50 | 4,575,614 |
| 2023-12-18 | 42.45 | 42.45 | 40.15 | 41.80 | 163,405 |
| 2023-12-15 | 41.05 | 42.00 | 41.05 | 42.00 | 184,987 |
| 2023-12-14 | 41.95 | 41.95 | 38.80 | 39.90 | 497,998 |
| 2023-12-13 | 39.00 | 41.95 | 38.15 | 41.95 | 87,464 |
| 2023-12-12 | 41.65 | 41.65 | 38.00 | 38.00 | 96,291 |
| 2023-12-11 | 42.00 | 42.00 | 38.80 | 38.80 | 853,149 |
| 2023-12-08 | 42.00 | 42.00 | 41.20 | 42.00 | 234,912 |
| 2023-12-07 | 41.95 | 41.95 | 40.50 | 41.00 | 115,272 |
| 2023-12-06 | 41.80 | 41.80 | 39.50 | 40.00 | 139,905 |
| 2023-12-05 | 39.50 | 40.00 | 38.70 | 39.60 | 517,768 |
| 2023-12-04 | 39.80 | 39.80 | 37.50 | 37.50 | 150,179 |
| 2023-12-01 | 39.90 | 39.90 | 38.00 | 38.00 | 212,292 |
| 2023-11-30 | 38.15 | 38.55 | 38.00 | 38.10 | 246,554 |
| 2023-11-29 | 38.75 | 38.95 | 38.20 | 38.85 | 64,336 |
| 2023-11-28 | 38.00 | 38.70 | 38.00 | 38.70 | 142,153 |
| 2023-11-27 | 38.00 | 38.20 | 38.00 | 38.00 | 94,924 |
| 2023-11-24 | 38.25 | 38.85 | 38.00 | 38.00 | 124,784 |
| 2023-11-23 | 38.50 | 38.50 | 37.80 | 38.00 | 179,645 |
| 2023-11-22 | 38.80 | 38.85 | 38.30 | 38.75 | 98,772 |
| 2023-11-21 | 39.70 | 39.85 | 38.80 | 39.85 | 160,019 |
| 2023-11-20 | 42.00 | 42.00 | 39.50 | 39.60 | 187,569 |
| 2023-11-17 | 41.30 | 41.30 | 41.00 | 41.00 | 104,984 |
| 2023-11-16 | 41.05 | 41.95 | 40.75 | 41.50 | 215,136 |
| 2023-11-15 | 40.20 | 42.00 | 40.05 | 42.00 | 221,505 |
| 2023-11-14 | 36.55 | 40.20 | 36.55 | 40.20 | 93,135 |
| 2023-11-13 | 34.15 | 38.00 | 34.15 | 38.00 | 289,628 |
| 2023-11-10 | 39.05 | 39.70 | 35.40 | 35.40 | 381,317 |
| 2023-11-09 | 39.75 | 40.45 | 39.25 | 39.55 | 93,822 |
| 2023-11-08 | 40.30 | 41.25 | 40.30 | 40.85 | 197,600 |
| 2023-11-07 | 42.60 | 42.60 | 40.85 | 41.75 | 132,102 |
| 2023-11-06 | 39.10 | 42.60 | 39.10 | 42.60 | 177,362 |
| 2023-11-03 | 37.25 | 38.95 | 37.25 | 38.60 | 154,410 |
| 2023-11-02 | 34.65 | 39.00 | 34.50 | 39.00 | 428,799 |
| 2023-11-01 | 35.00 | 36.00 | 34.20 | 35.75 | 627,457 |
| 2023-10-31 | 36.05 | 37.60 | 35.05 | 35.05 | 321,153 |
| 2023-10-30 | 36.40 | 37.65 | 36.40 | 37.00 | 227,961 |
| 2023-10-27 | 41.20 | 41.20 | 36.90 | 37.00 | 1,464,603 |
| 2023-10-26 | 40.65 | 40.90 | 39.05 | 39.05 | 520,597 |
| 2023-10-25 | 42.00 | 43.05 | 40.70 | 40.70 | 129,647 |
| 2023-10-24 | 43.40 | 43.50 | 42.25 | 42.25 | 98,858 |
| 2023-10-23 | 43.85 | 44.20 | 43.35 | 44.20 | 153,988 |
| 2023-10-20 | 44.95 | 45.00 | 43.45 | 43.45 | 126,050 |
| 2023-10-19 | 45.05 | 45.75 | 44.50 | 45.10 | 158,254 |
| 2023-10-18 | 46.45 | 47.85 | 45.55 | 46.85 | 275,505 |
| 2023-10-17 | 45.00 | 48.00 | 44.50 | 48.00 | 511,998 |
| 2023-10-16 | 46.95 | 47.00 | 45.25 | 47.00 | 113,112 |
| 2023-10-13 | 46.00 | 48.40 | 46.00 | 47.00 | 274,162 |
| 2023-10-12 | 47.45 | 47.50 | 44.65 | 46.35 | 334,007 |
| 2023-10-11 | 47.00 | 48.30 | 47.00 | 48.30 | 108,252 |
| 2023-10-10 | 47.95 | 48.30 | 47.80 | 48.25 | 238,469 |
| 2023-10-09 | 47.20 | 48.55 | 47.20 | 47.90 | 420,562 |
| 2023-10-06 | 48.80 | 49.60 | 46.95 | 48.75 | 507,550 |
| 2023-10-05 | 49.60 | 50.90 | 45.00 | 50.50 | 1,125,483 |
| 2023-10-04 | 47.25 | 58.10 | 47.25 | 50.90 | 2,875,875 |
| 2023-10-03 | 43.00 | 43.25 | 42.25 | 43.20 | 174,268 |
| 2023-10-02 | 42.80 | 43.00 | 42.00 | 42.00 | 397,758 |
| 2023-09-29 | 43.00 | 43.50 | 42.50 | 43.50 | 281,432 |
| 2023-09-28 | 43.45 | 43.50 | 42.75 | 42.95 | 209,938 |
| 2023-09-27 | 42.45 | 43.45 | 41.80 | 43.45 | 228,233 |
| 2023-09-26 | 45.00 | 45.00 | 42.50 | 42.50 | 178,589 |
| 2023-09-25 | 43.90 | 45.15 | 42.80 | 45.00 | 152,175 |
| 2023-09-22 | 42.35 | 45.00 | 40.25 | 43.10 | 316,528 |
| 2023-09-21 | 40.15 | 41.25 | 39.35 | 41.25 | 234,547 |
| 2023-09-20 | 39.95 | 40.55 | 38.80 | 40.30 | 333,018 |
| 2023-09-19 | 40.40 | 40.45 | 39.00 | 39.75 | 324,056 |
| 2023-09-18 | 40.25 | 41.00 | 37.60 | 41.00 | 750,818 |
| 2023-09-15 | 42.00 | 42.00 | 38.35 | 38.50 | 606,010 |
| 2023-09-14 | 42.80 | 42.80 | 40.50 | 41.00 | 354,319 |
| 2023-09-13 | 44.55 | 45.00 | 43.00 | 43.00 | 110,953 |
| 2023-09-12 | 43.75 | 44.00 | 43.45 | 43.60 | 163,527 |
| 2023-09-11 | 44.45 | 44.75 | 42.50 | 44.65 | 357,839 |
| 2023-09-08 | 43.75 | 44.45 | 43.75 | 44.10 | 294,979 |
| 2023-09-07 | 47.20 | 47.20 | 42.95 | 43.75 | 619,571 |
| 2023-09-06 | 49.05 | 49.50 | 47.00 | 47.00 | 423,227 |
| 2023-09-05 | 50.00 | 54.80 | 47.25 | 50.00 | 1,212,522 |
| 2023-09-04 | 46.20 | 53.00 | 43.00 | 47.00 | 1,589,546 |
| 2023-09-01 | 56.10 | 56.10 | 56.10 | 56.10 | 0 |
| 2023-08-31 | 56.10 | 56.10 | 56.10 | 56.10 | 0 |
| 2023-08-30 | 56.10 | 56.10 | 56.10 | 56.10 | 0 |
| 2023-08-29 | 57.00 | 57.00 | 55.40 | 56.10 | 128,677 |
| 2023-08-28 | 55.20 | 55.20 | 55.20 | 55.20 | 0 |
| 2023-08-25 | 58.00 | 58.00 | 55.20 | 55.20 | 137,638 |
| 2023-08-24 | 59.50 | 59.70 | 56.80 | 57.00 | 252,192 |
| 2023-08-23 | 60.10 | 60.40 | 56.10 | 58.40 | 415,570 |
| 2023-08-22 | 63.00 | 63.20 | 60.10 | 61.00 | 82,806 |
| 2023-08-21 | 60.10 | 61.00 | 60.00 | 60.80 | 96,278 |
| 2023-08-18 | 61.70 | 61.70 | 57.80 | 60.30 | 331,264 |
| 2023-08-17 | 63.20 | 63.50 | 61.10 | 63.00 | 257,935 |
| 2023-08-16 | 64.40 | 64.40 | 62.80 | 62.80 | 138,878 |
| 2023-08-15 | 67.90 | 68.90 | 65.80 | 65.80 | 167,190 |
| 2023-08-14 | 64.20 | 69.90 | 60.50 | 69.90 | 554,392 |
| 2023-08-11 | 65.00 | 65.40 | 64.60 | 65.40 | 96,142 |
| 2023-08-10 | 64.90 | 66.20 | 64.90 | 65.80 | 88,632 |
| 2023-08-09 | 64.00 | 66.60 | 58.20 | 64.70 | 470,573 |
| 2023-08-08 | 70.00 | 70.20 | 61.30 | 64.70 | 814,018 |
| 2023-08-07 | 73.00 | 75.00 | 69.40 | 69.40 | 870,201 |
| 2023-08-04 | 74.90 | 75.00 | 73.00 | 74.80 | 85,231 |
| 2023-08-03 | 74.90 | 78.00 | 74.20 | 75.10 | 59,954 |
| 2023-08-02 | 72.90 | 75.00 | 72.90 | 74.50 | 72,477 |
| 2023-08-01 | 76.00 | 77.00 | 75.90 | 75.90 | 140,542 |
| 2023-07-31 | 78.10 | 78.50 | 74.90 | 78.50 | 153,023 |
| 2023-07-28 | 78.90 | 79.00 | 75.00 | 79.00 | 150,227 |
| 2023-07-27 | 76.90 | 78.00 | 75.00 | 78.00 | 196,063 |
| 2023-07-26 | 75.00 | 78.00 | 74.30 | 78.00 | 85,558 |
| 2023-07-25 | 74.20 | 75.70 | 74.10 | 74.90 | 136,912 |
| 2023-07-24 | 75.00 | 78.00 | 74.00 | 76.50 | 165,565 |
| 2023-07-21 | 74.10 | 78.50 | 74.00 | 78.50 | 79,956 |
| 2023-07-20 | 72.00 | 76.40 | 72.00 | 76.40 | 296,772 |
| 2023-07-19 | 76.80 | 77.00 | 72.50 | 73.50 | 273,496 |
| 2023-07-18 | 79.00 | 79.20 | 74.50 | 74.50 | 362,275 |
| 2023-07-17 | 78.00 | 80.70 | 75.90 | 80.70 | 101,920 |
| 2023-07-14 | 74.00 | 78.00 | 74.00 | 78.00 | 85,116 |
| 2023-07-13 | 76.30 | 76.40 | 75.50 | 75.50 | 91,701 |
| 2023-07-12 | 73.00 | 76.40 | 73.00 | 76.40 | 242,464 |
| 2023-07-11 | 76.00 | 76.00 | 74.10 | 75.00 | 33,576 |
| 2023-07-10 | 72.00 | 75.50 | 72.00 | 75.50 | 64,144 |
| 2023-07-07 | 73.00 | 74.00 | 72.00 | 74.00 | 146,123 |
| 2023-07-06 | 75.00 | 77.90 | 74.10 | 74.60 | 210,899 |
| 2023-07-05 | 80.10 | 80.10 | 74.90 | 74.90 | 477,963 |
| 2023-07-04 | 76.00 | 81.30 | 76.00 | 77.70 | 68,370 |
| 2023-07-03 | 78.00 | 81.50 | 78.00 | 81.50 | 58,268 |
| 2023-06-30 | 78.80 | 79.40 | 78.60 | 78.90 | 78,419 |
| 2023-06-29 | 78.10 | 80.00 | 77.00 | 77.00 | 215,698 |
| 2023-06-28 | 79.20 | 79.20 | 77.50 | 78.00 | 68,207 |
| 2023-06-27 | 80.60 | 80.60 | 78.70 | 78.70 | 40,542 |
| 2023-06-26 | 78.90 | 79.10 | 78.40 | 78.90 | 41,803 |
| 2023-06-23 | 79.00 | 79.10 | 78.20 | 79.10 | 59,421 |
| 2023-06-22 | 78.10 | 79.00 | 78.00 | 78.70 | 48,167 |
| 2023-06-21 | 79.70 | 80.70 | 79.30 | 80.70 | 217,222 |
| 2023-06-20 | 79.00 | 79.10 | 78.30 | 78.50 | 102,183 |
| 2023-06-19 | 80.70 | 81.00 | 78.70 | 79.80 | 81,888 |
| 2023-06-16 | 79.70 | 80.40 | 79.70 | 79.70 | 103,352 |
| 2023-06-15 | 82.50 | 82.50 | 78.30 | 79.30 | 122,929 |
| 2023-06-14 | 78.70 | 82.90 | 78.70 | 82.90 | 75,176 |
| 2023-06-13 | 80.50 | 80.50 | 80.50 | 80.50 | 48,561 |
| 2023-06-12 | 79.30 | 79.80 | 79.10 | 79.30 | 80,585 |
| 2023-06-09 | 79.00 | 79.90 | 78.00 | 79.20 | 51,046 |
| 2023-06-08 | 82.50 | 82.50 | 78.60 | 79.70 | 211,527 |
| 2023-06-07 | 81.00 | 82.90 | 80.60 | 82.50 | 233,925 |
| 2023-06-06 | 84.50 | 84.70 | 81.10 | 82.00 | 153,533 |
| 2023-06-05 | 85.90 | 85.90 | 82.30 | 82.70 | 212,267 |
| 2023-06-02 | 86.00 | 86.70 | 84.80 | 84.80 | 184,645 |
| 2023-06-01 | 81.80 | 85.00 | 80.70 | 83.70 | 451,262 |
| 2023-05-31 | 84.00 | 84.00 | 80.80 | 81.20 | 164,390 |
| 2023-05-30 | 75.00 | 83.90 | 75.00 | 81.40 | 316,187 |
| 2023-05-29 | 79.00 | 79.00 | 79.00 | 79.00 | 0 |
| 2023-05-26 | 78.80 | 79.30 | 78.50 | 79.00 | 479,828 |
| 2023-05-25 | 78.40 | 78.90 | 77.60 | 78.00 | 223,130 |
| 2023-05-24 | 78.00 | 79.00 | 76.00 | 78.50 | 369,936 |
| 2023-05-23 | 77.20 | 77.20 | 75.00 | 76.50 | 531,177 |
| 2023-05-22 | 80.90 | 80.90 | 75.50 | 75.90 | 201,189 |
| 2023-05-19 | 79.30 | 80.30 | 76.30 | 76.60 | 914,340 |
| 2023-05-18 | 77.50 | 82.00 | 77.50 | 79.00 | 409,889 |
| 2023-05-17 | 80.00 | 80.00 | 78.40 | 78.80 | 256,202 |
| 2023-05-16 | 79.70 | 80.40 | 79.00 | 79.00 | 215,364 |
| 2023-05-15 | 79.00 | 79.80 | 75.00 | 79.70 | 737,628 |
| 2023-05-12 | 78.00 | 79.40 | 77.30 | 77.40 | 507,024 |
| 2023-05-11 | 78.70 | 80.00 | 77.00 | 79.10 | 527,866 |
| 2023-05-10 | 77.60 | 79.50 | 77.00 | 77.00 | 270,261 |
| 2023-05-09 | 80.00 | 80.00 | 78.00 | 78.00 | 296,772 |
| 2023-05-08 | 79.40 | 79.40 | 79.40 | 79.40 | 0 |
| 2023-05-05 | 80.00 | 80.30 | 76.60 | 79.40 | 714,153 |
| 2023-05-04 | 79.60 | 80.90 | 78.50 | 80.00 | 861,476 |
| 2023-05-03 | 82.70 | 87.00 | 78.50 | 81.00 | 1,417,744 |
| 2023-05-02 | 83.80 | 86.80 | 83.80 | 84.70 | 210,945 |
| 2023-05-01 | 86.10 | 86.10 | 86.10 | 86.10 | 0 |
| 2023-04-28 | 90.90 | 90.90 | 84.30 | 86.10 | 229,301 |
| 2023-04-27 | 86.00 | 86.00 | 83.00 | 83.60 | 177,961 |
| 2023-04-26 | 83.20 | 84.90 | 82.50 | 83.40 | 137,382 |
| 2023-04-25 | 85.10 | 85.30 | 84.00 | 84.10 | 252,959 |
| 2023-04-24 | 83.00 | 86.30 | 83.00 | 85.70 | 174,269 |
| 2023-04-21 | 85.90 | 90.00 | 85.60 | 86.50 | 255,963 |
| 2023-04-20 | 90.00 | 90.00 | 85.20 | 86.40 | 157,854 |
| 2023-04-19 | 86.90 | 90.30 | 86.80 | 87.70 | 300,400 |
| 2023-04-18 | 89.40 | 90.00 | 82.50 | 86.80 | 412,197 |
| 2023-04-17 | 87.00 | 91.20 | 87.00 | 89.80 | 514,308 |
| 2023-04-14 | 86.00 | 90.50 | 85.00 | 89.00 | 2,935,687 |
| 2023-04-13 | 106.00 | 106.80 | 105.40 | 106.80 | 67,554 |
| 2023-04-12 | 108.60 | 110.80 | 107.20 | 108.20 | 267,884 |
| 2023-04-11 | 102.20 | 108.00 | 101.40 | 108.00 | 144,581 |
| 2023-04-10 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2023-04-07 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2023-04-06 | 106.00 | 108.00 | 104.20 | 105.00 | 223,401 |
| 2023-04-05 | 105.00 | 105.00 | 100.80 | 102.00 | 375,348 |
| 2023-04-04 | 112.00 | 112.00 | 105.20 | 105.40 | 211,029 |
| 2023-04-03 | 108.80 | 113.00 | 108.00 | 109.40 | 150,112 |
| 2023-03-31 | 104.20 | 107.80 | 104.20 | 107.80 | 113,290 |
| 2023-03-30 | 100.20 | 106.00 | 100.20 | 105.00 | 572,065 |
| 2023-03-29 | 102.00 | 102.00 | 98.10 | 100.00 | 190,506 |
| 2023-03-28 | 102.00 | 102.00 | 98.20 | 98.20 | 350,689 |
| 2023-03-27 | 108.00 | 108.00 | 100.60 | 101.80 | 397,775 |
| 2023-03-24 | 105.20 | 105.20 | 98.60 | 103.00 | 973,726 |
| 2023-03-23 | 110.00 | 110.00 | 107.60 | 108.00 | 291,663 |
| 2023-03-22 | 108.60 | 116.00 | 108.20 | 111.40 | 1,377,774 |
| 2023-03-21 | 109.00 | 109.00 | 106.20 | 108.00 | 474,326 |
| 2023-03-20 | 107.00 | 109.20 | 105.80 | 107.80 | 352,124 |
| 2023-03-17 | 111.00 | 114.60 | 105.60 | 109.00 | 368,546 |
| 2023-03-16 | 116.40 | 116.40 | 111.20 | 113.00 | 367,331 |
| 2023-03-15 | 116.20 | 116.20 | 108.60 | 111.80 | 403,557 |
| 2023-03-14 | 115.80 | 120.20 | 111.80 | 120.00 | 387,032 |
| 2023-03-13 | 119.20 | 119.40 | 112.40 | 114.80 | 351,849 |
| 2023-03-10 | 121.00 | 123.00 | 118.80 | 120.20 | 276,204 |
| 2023-03-09 | 129.80 | 129.80 | 121.80 | 123.20 | 96,595 |
| 2023-03-08 | 126.20 | 126.40 | 121.20 | 124.00 | 254,212 |
| 2023-03-07 | 132.20 | 132.20 | 125.20 | 125.80 | 399,517 |
| 2023-03-06 | 131.20 | 131.20 | 128.40 | 130.80 | 144,673 |
| 2023-03-03 | 130.80 | 133.00 | 128.20 | 131.00 | 412,952 |
| 2023-03-02 | 123.40 | 129.40 | 123.20 | 128.40 | 368,150 |
| 2023-03-01 | 123.60 | 125.00 | 122.60 | 123.60 | 318,700 |
| 2023-02-28 | 117.00 | 124.80 | 117.00 | 123.00 | 493,384 |
| 2023-02-27 | 115.00 | 121.80 | 115.00 | 120.80 | 472,671 |
| 2023-02-24 | 116.00 | 116.40 | 115.60 | 115.80 | 296,202 |
| 2023-02-23 | 116.00 | 116.60 | 114.20 | 115.40 | 279,387 |
| 2023-02-22 | 115.80 | 115.80 | 111.60 | 114.80 | 480,485 |
| 2023-02-21 | 121.60 | 122.40 | 113.60 | 113.60 | 259,141 |
| 2023-02-20 | 119.20 | 119.80 | 115.20 | 118.00 | 350,660 |
| 2023-02-17 | 110.00 | 120.80 | 110.00 | 117.40 | 452,729 |
| 2023-02-16 | 118.20 | 120.00 | 114.00 | 115.40 | 430,670 |
| 2023-02-15 | 121.40 | 121.80 | 115.80 | 116.20 | 287,140 |
| 2023-02-14 | 117.80 | 123.40 | 117.40 | 121.80 | 523,416 |
| 2023-02-13 | 120.00 | 120.00 | 114.80 | 118.20 | 370,460 |
| 2023-02-10 | 116.20 | 118.80 | 113.00 | 114.40 | 543,440 |
| 2023-02-09 | 119.60 | 121.20 | 115.60 | 116.80 | 302,997 |
| 2023-02-08 | 115.00 | 120.20 | 115.00 | 119.00 | 281,379 |
| 2023-02-07 | 125.00 | 125.00 | 116.40 | 117.20 | 407,846 |
| 2023-02-06 | 120.00 | 125.00 | 119.20 | 123.40 | 435,628 |
| 2023-02-03 | 123.40 | 123.40 | 118.40 | 121.00 | 356,052 |
| 2023-02-02 | 117.40 | 126.80 | 117.40 | 122.60 | 589,497 |
| 2023-02-01 | 126.40 | 126.40 | 117.80 | 117.80 | 451,839 |
| 2023-01-31 | 120.80 | 124.20 | 119.60 | 120.40 | 793,739 |
| 2023-01-30 | 118.40 | 125.40 | 114.20 | 123.40 | 929,469 |
| 2023-01-27 | 130.40 | 135.60 | 118.60 | 122.80 | 3,420,257 |
| 2023-01-26 | 154.80 | 155.40 | 147.60 | 149.20 | 209,660 |
| 2023-01-25 | 147.00 | 154.80 | 147.00 | 151.00 | 173,916 |
| 2023-01-24 | 151.80 | 157.20 | 150.40 | 155.40 | 236,626 |
| 2023-01-23 | 153.00 | 153.00 | 149.80 | 150.00 | 298,820 |
| 2023-01-20 | 143.20 | 156.00 | 143.20 | 153.00 | 238,908 |
| 2023-01-19 | 149.20 | 154.20 | 146.80 | 148.20 | 237,663 |
| 2023-01-18 | 161.40 | 162.40 | 152.00 | 152.40 | 273,668 |
| 2023-01-17 | 158.00 | 164.00 | 158.00 | 159.20 | 343,263 |
| 2023-01-16 | 159.20 | 167.60 | 157.40 | 165.80 | 669,194 |
| 2023-01-13 | 151.40 | 157.40 | 151.40 | 153.00 | 519,418 |
| 2023-01-12 | 153.00 | 156.00 | 148.60 | 154.40 | 412,600 |
| 2023-01-11 | 142.20 | 155.80 | 142.20 | 153.40 | 455,645 |
| 2023-01-10 | 147.00 | 148.00 | 140.40 | 143.20 | 569,095 |
| 2023-01-09 | 156.60 | 157.80 | 147.00 | 147.00 | 533,061 |
| 2023-01-06 | 162.40 | 162.40 | 149.60 | 154.80 | 476,451 |
| 2023-01-05 | 144.00 | 157.60 | 143.00 | 156.20 | 1,157,801 |
| 2023-01-04 | 136.60 | 144.00 | 136.00 | 144.00 | 857,622 |
| 2023-01-03 | 125.00 | 136.60 | 125.00 | 136.60 | 844,401 |
| 2023-01-02 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2022-12-30 | 131.80 | 131.80 | 127.20 | 128.00 | 411,392 |
| 2022-12-29 | 122.40 | 132.00 | 121.60 | 132.00 | 931,766 |
| 2022-12-28 | 117.00 | 125.00 | 115.00 | 125.00 | 761,733 |
| 2022-12-27 | 117.40 | 117.40 | 117.40 | 117.40 | 0 |
| 2022-12-26 | 117.40 | 117.40 | 117.40 | 117.40 | 0 |
| 2022-12-23 | 113.20 | 117.40 | 107.80 | 117.40 | 1,620,283 |
| 2022-12-22 | 100.60 | 119.80 | 100.20 | 118.00 | 2,060,541 |
| 2022-12-21 | 99.20 | 101.80 | 97.80 | 101.20 | 626,855 |
| 2022-12-20 | 96.40 | 98.10 | 94.70 | 97.90 | 469,020 |
| 2022-12-19 | 100.00 | 100.00 | 94.40 | 96.00 | 289,548 |
| 2022-12-16 | 96.00 | 100.40 | 91.70 | 100.40 | 852,772 |
| 2022-12-15 | 99.50 | 100.20 | 95.70 | 95.70 | 438,768 |
| 2022-12-14 | 105.00 | 105.00 | 99.50 | 100.20 | 309,688 |
| 2022-12-13 | 101.00 | 104.20 | 98.60 | 102.40 | 548,463 |
| 2022-12-12 | 106.80 | 112.00 | 101.00 | 101.00 | 1,051,152 |
| 2022-12-09 | 103.20 | 105.40 | 102.20 | 105.40 | 164,367 |
| 2022-12-08 | 105.20 | 107.20 | 103.60 | 105.40 | 587,540 |
| 2022-12-07 | 104.40 | 106.40 | 102.60 | 106.40 | 758,764 |
| 2022-12-06 | 105.00 | 110.00 | 103.40 | 103.60 | 428,545 |
| 2022-12-05 | 107.80 | 110.00 | 104.60 | 108.80 | 1,239,733 |
| 2022-12-02 | 107.00 | 108.20 | 104.00 | 107.20 | 378,028 |
| 2022-12-01 | 105.00 | 108.00 | 103.80 | 106.00 | 423,998 |
| 2022-11-30 | 107.20 | 109.00 | 102.40 | 103.80 | 780,166 |
| 2022-11-29 | 104.00 | 108.80 | 96.50 | 106.40 | 1,816,228 |
| 2022-11-28 | 127.40 | 127.80 | 104.80 | 104.80 | 1,374,114 |
| 2022-11-25 | 123.60 | 127.20 | 123.60 | 126.60 | 152,112 |
| 2022-11-24 | 126.80 | 128.00 | 124.20 | 126.60 | 273,857 |
| 2022-11-23 | 125.00 | 126.80 | 124.20 | 125.20 | 138,405 |
| 2022-11-22 | 126.60 | 128.60 | 123.40 | 125.60 | 253,918 |
| 2022-11-21 | 128.00 | 131.40 | 124.00 | 124.20 | 605,003 |
| 2022-11-18 | 134.00 | 136.60 | 129.20 | 131.00 | 570,194 |
| 2022-11-17 | 127.60 | 133.00 | 125.20 | 131.40 | 385,886 |
| 2022-11-16 | 131.20 | 133.20 | 124.80 | 125.80 | 1,391,913 |
| 2022-11-15 | 123.60 | 133.00 | 118.80 | 131.40 | 1,495,778 |
| 2022-11-14 | 119.00 | 124.20 | 117.60 | 120.40 | 633,236 |
| 2022-11-11 | 110.40 | 121.20 | 110.40 | 121.20 | 969,887 |
| 2022-11-10 | 103.60 | 110.40 | 99.90 | 110.40 | 1,564,865 |
| 2022-11-09 | 104.80 | 106.00 | 102.00 | 104.00 | 1,287,522 |
| 2022-11-08 | 103.60 | 110.20 | 101.80 | 107.00 | 1,623,991 |
| 2022-11-07 | 102.40 | 104.40 | 100.40 | 103.00 | 2,905,510 |
| 2022-11-04 | 100.00 | 102.00 | 99.70 | 101.00 | 1,583,096 |
| 2022-11-03 | 102.40 | 104.80 | 98.30 | 99.20 | 975,320 |
| 2022-11-02 | 108.00 | 108.00 | 103.40 | 104.00 | 537,973 |
| 2022-11-01 | 110.00 | 114.00 | 105.80 | 107.60 | 1,601,667 |
| 2022-10-31 | 109.00 | 113.00 | 109.00 | 110.00 | 300,898 |
| 2022-10-28 | 117.60 | 117.80 | 109.00 | 110.20 | 1,349,730 |
| 2022-10-27 | 124.00 | 127.00 | 116.60 | 117.20 | 572,086 |
| 2022-10-26 | 116.40 | 124.80 | 116.40 | 124.80 | 532,688 |
| 2022-10-25 | 117.40 | 122.00 | 114.00 | 115.80 | 1,613,877 |
| 2022-10-24 | 121.00 | 122.40 | 118.20 | 119.00 | 801,425 |
| 2022-10-21 | 118.60 | 122.40 | 117.60 | 121.60 | 264,607 |
| 2022-10-20 | 123.80 | 124.00 | 120.00 | 122.00 | 260,737 |
| 2022-10-19 | 125.40 | 128.00 | 121.80 | 124.60 | 263,049 |
| 2022-10-18 | 124.00 | 134.00 | 118.00 | 128.80 | 542,778 |
| 2022-10-17 | 124.00 | 124.00 | 113.80 | 120.20 | 1,275,976 |
| 2022-10-14 | 112.00 | 123.00 | 107.60 | 121.60 | 1,121,884 |
| 2022-10-13 | 106.40 | 112.40 | 106.40 | 110.80 | 731,439 |
| 2022-10-12 | 113.00 | 113.40 | 111.00 | 111.40 | 1,457,400 |
| 2022-10-11 | 107.40 | 113.80 | 107.40 | 113.40 | 806,873 |
| 2022-10-10 | 112.60 | 116.80 | 106.00 | 106.00 | 457,655 |
| 2022-10-07 | 105.00 | 121.00 | 105.00 | 113.60 | 1,255,878 |
| 2022-10-06 | 102.00 | 103.80 | 101.40 | 102.40 | 139,640 |
| 2022-10-05 | 104.80 | 106.00 | 100.00 | 102.00 | 125,625 |
| 2022-10-04 | 100.00 | 105.20 | 100.00 | 105.00 | 111,687 |
| 2022-10-03 | 101.00 | 105.00 | 100.00 | 100.60 | 200,494 |
| 2022-09-30 | 96.50 | 100.60 | 96.00 | 100.60 | 236,994 |
| 2022-09-29 | 98.50 | 100.40 | 97.30 | 98.50 | 261,572 |
| 2022-09-28 | 100.00 | 103.40 | 97.20 | 103.40 | 269,791 |
| 2022-09-27 | 104.00 | 104.00 | 100.20 | 102.80 | 380,001 |
| 2022-09-26 | 105.00 | 108.00 | 101.00 | 104.40 | 734,582 |
| 2022-09-23 | 108.20 | 110.20 | 100.80 | 110.20 | 580,354 |
| 2022-09-22 | 108.00 | 111.00 | 107.00 | 108.00 | 152,112 |
| 2022-09-21 | 107.80 | 109.20 | 107.20 | 108.40 | 123,540 |
| 2022-09-20 | 108.20 | 112.00 | 106.80 | 108.40 | 443,966 |
| 2022-09-19 | 112.20 | 112.20 | 112.20 | 112.20 | 0 |
| 2022-09-16 | 112.20 | 115.00 | 108.00 | 112.20 | 472,563 |
| 2022-09-15 | 119.00 | 119.00 | 114.80 | 115.60 | 135,991 |
| 2022-09-14 | 122.80 | 122.80 | 118.20 | 119.20 | 148,538 |
| 2022-09-13 | 121.40 | 124.00 | 118.00 | 118.40 | 220,033 |
| 2022-09-12 | 122.20 | 124.00 | 120.40 | 120.80 | 235,724 |
| 2022-09-09 | 122.00 | 122.00 | 114.00 | 120.60 | 549,073 |
| 2022-09-08 | 117.60 | 119.60 | 117.00 | 117.40 | 119,333 |
| 2022-09-07 | 120.60 | 120.60 | 117.00 | 118.80 | 99,823 |
| 2022-09-06 | 118.00 | 121.00 | 118.00 | 119.80 | 81,244 |
| 2022-09-05 | 121.60 | 121.60 | 116.00 | 118.80 | 180,621 |
| 2022-09-02 | 122.00 | 124.80 | 120.60 | 121.80 | 216,510 |
| 2022-09-01 | 123.00 | 124.60 | 122.00 | 122.00 | 103,290 |
| 2022-08-31 | 126.40 | 127.00 | 122.00 | 125.60 | 236,908 |
| 2022-08-30 | 122.40 | 130.00 | 122.40 | 126.60 | 356,125 |
| 2022-08-29 | 122.80 | 122.80 | 122.80 | 122.80 | 0 |
| 2022-08-26 | 125.20 | 125.20 | 122.00 | 122.80 | 304,128 |
| 2022-08-25 | 125.00 | 130.80 | 125.00 | 126.00 | 152,590 |
| 2022-08-24 | 124.00 | 128.00 | 124.00 | 126.80 | 313,952 |
| 2022-08-23 | 124.20 | 127.20 | 124.00 | 126.60 | 228,225 |
| 2022-08-22 | 127.40 | 128.00 | 124.00 | 126.00 | 382,392 |
| 2022-08-19 | 127.00 | 132.00 | 126.00 | 130.60 | 289,045 |
| 2022-08-18 | 133.20 | 133.20 | 128.00 | 128.00 | 163,961 |
| 2022-08-17 | 132.00 | 138.00 | 128.20 | 133.00 | 499,920 |
| 2022-08-16 | 137.00 | 137.80 | 134.00 | 136.80 | 425,233 |
| 2022-08-15 | 135.00 | 138.60 | 133.00 | 134.40 | 142,424 |
| 2022-08-12 | 142.00 | 142.00 | 134.40 | 136.60 | 187,868 |
| 2022-08-11 | 135.00 | 141.40 | 135.00 | 137.40 | 306,390 |
| 2022-08-10 | 133.00 | 138.40 | 133.00 | 137.00 | 243,765 |
| 2022-08-09 | 135.00 | 136.00 | 130.40 | 130.40 | 211,386 |
| 2022-08-08 | 130.00 | 136.40 | 130.00 | 134.40 | 249,190 |
| 2022-08-05 | 134.80 | 136.40 | 129.60 | 131.40 | 125,301 |
| 2022-08-04 | 129.20 | 139.00 | 129.20 | 135.40 | 296,154 |
| 2022-08-03 | 136.00 | 136.80 | 129.60 | 134.00 | 263,439 |
| 2022-08-02 | 141.00 | 141.00 | 134.20 | 135.20 | 165,499 |
| 2022-08-01 | 139.80 | 143.00 | 135.20 | 138.80 | 104,469 |
| 2022-07-29 | 138.20 | 144.60 | 133.80 | 141.40 | 403,045 |
| 2022-07-28 | 136.60 | 139.60 | 133.80 | 136.60 | 421,929 |
| 2022-07-27 | 134.80 | 135.40 | 132.60 | 132.60 | 53,499 |
| 2022-07-26 | 137.00 | 138.40 | 129.20 | 136.60 | 281,595 |
| 2022-07-25 | 137.40 | 140.40 | 137.00 | 138.60 | 330,296 |
| 2022-07-22 | 142.00 | 142.80 | 136.00 | 137.80 | 243,981 |
| 2022-07-21 | 143.80 | 143.80 | 134.00 | 142.00 | 101,318 |
| 2022-07-20 | 141.20 | 145.00 | 139.80 | 143.80 | 85,996 |
| 2022-07-19 | 139.20 | 143.80 | 137.00 | 143.80 | 218,128 |
| 2022-07-18 | 142.60 | 143.00 | 132.20 | 138.60 | 82,795 |
| 2022-07-15 | 129.00 | 139.00 | 128.00 | 134.20 | 137,548 |
| 2022-07-14 | 129.00 | 131.20 | 122.40 | 124.60 | 136,770 |
| 2022-07-13 | 135.40 | 138.20 | 126.80 | 126.80 | 147,556 |
| 2022-07-12 | 133.80 | 136.80 | 131.40 | 135.60 | 49,165 |
| 2022-07-11 | 134.20 | 138.40 | 130.20 | 133.80 | 129,322 |
| 2022-07-08 | 131.20 | 136.80 | 129.60 | 133.20 | 233,076 |
| 2022-07-07 | 129.00 | 133.00 | 128.40 | 131.80 | 117,572 |
| 2022-07-06 | 125.00 | 135.20 | 125.00 | 129.20 | 249,517 |
| 2022-07-05 | 134.40 | 139.40 | 127.80 | 128.60 | 181,004 |
| 2022-07-04 | 138.00 | 139.80 | 134.00 | 134.00 | 144,444 |
| 2022-07-01 | 134.60 | 139.00 | 132.00 | 134.40 | 116,341 |
| 2022-06-30 | 134.00 | 138.40 | 130.00 | 134.00 | 528,699 |
| 2022-06-29 | 138.20 | 144.20 | 136.40 | 141.00 | 265,338 |
| 2022-06-28 | 142.40 | 142.40 | 136.60 | 138.80 | 284,533 |
| 2022-06-27 | 147.80 | 148.60 | 140.80 | 140.80 | 274,061 |
| 2022-06-24 | 148.20 | 149.60 | 145.20 | 146.60 | 164,679 |
| 2022-06-23 | 149.40 | 153.20 | 149.40 | 151.60 | 91,872 |
| 2022-06-22 | 160.00 | 160.00 | 149.40 | 153.60 | 856,339 |
| 2022-06-21 | 150.60 | 157.00 | 150.00 | 154.40 | 332,476 |
| 2022-06-20 | 157.80 | 157.80 | 151.00 | 151.80 | 139,038 |
| 2022-06-17 | 150.00 | 153.60 | 146.60 | 152.40 | 218,317 |
| 2022-06-16 | 153.80 | 154.00 | 143.40 | 143.60 | 247,263 |
| 2022-06-15 | 145.60 | 157.00 | 145.60 | 156.20 | 104,443 |
| 2022-06-14 | 150.80 | 157.40 | 148.20 | 152.40 | 373,879 |
| 2022-06-13 | 160.20 | 160.20 | 149.40 | 152.40 | 294,043 |
| 2022-06-10 | 171.80 | 171.80 | 160.40 | 162.60 | 374,890 |
| 2022-06-09 | 176.20 | 177.00 | 169.40 | 170.60 | 517,015 |
| 2022-06-08 | 172.00 | 183.80 | 170.00 | 176.40 | 446,644 |
| 2022-06-07 | 170.00 | 171.60 | 164.60 | 170.00 | 343,173 |
| 2022-06-06 | 175.00 | 178.40 | 170.80 | 173.40 | 328,514 |
| 2022-06-03 | 173.20 | 173.20 | 173.20 | 173.20 | 0 |
| 2022-06-02 | 173.20 | 173.20 | 173.20 | 173.20 | 0 |
| 2022-06-01 | 171.20 | 173.60 | 168.00 | 173.20 | 209,902 |
| 2022-05-31 | 169.00 | 173.00 | 166.00 | 167.00 | 295,771 |
| 2022-05-30 | 160.00 | 175.80 | 160.00 | 174.60 | 568,236 |
| 2022-05-27 | 160.00 | 163.20 | 159.00 | 160.80 | 555,523 |
| 2022-05-26 | 148.00 | 161.40 | 148.00 | 161.40 | 397,939 |
| 2022-05-25 | 141.80 | 150.80 | 140.80 | 149.80 | 492,490 |
| 2022-05-24 | 147.20 | 148.20 | 141.80 | 145.00 | 585,404 |
| 2022-05-23 | 143.00 | 149.40 | 143.00 | 148.40 | 453,832 |
| 2022-05-20 | 142.80 | 147.80 | 142.00 | 142.20 | 359,163 |
| 2022-05-19 | 136.40 | 144.60 | 134.40 | 142.60 | 835,947 |
| 2022-05-18 | 138.00 | 144.20 | 138.00 | 142.00 | 691,666 |
| 2022-05-17 | 137.00 | 148.20 | 137.00 | 144.40 | 507,929 |
| 2022-05-16 | 140.00 | 143.00 | 135.80 | 141.80 | 578,800 |
| 2022-05-13 | 154.00 | 156.00 | 143.40 | 147.00 | 590,353 |
| 2022-05-12 | 147.00 | 152.00 | 143.40 | 149.00 | 1,093,253 |
| 2022-05-11 | 141.60 | 162.80 | 141.60 | 155.60 | 546,562 |
| 2022-05-10 | 132.60 | 142.00 | 132.60 | 142.00 | 621,772 |
| 2022-05-09 | 147.80 | 147.80 | 134.00 | 135.40 | 674,425 |
| 2022-05-06 | 148.20 | 149.00 | 138.20 | 147.80 | 737,133 |
| 2022-05-05 | 154.00 | 158.00 | 147.60 | 148.20 | 768,866 |
| 2022-05-04 | 158.00 | 159.40 | 148.60 | 149.40 | 698,650 |
| 2022-05-03 | 155.00 | 165.00 | 152.80 | 158.40 | 484,309 |
| 2022-05-02 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2022-04-29 | 153.20 | 157.40 | 151.00 | 153.00 | 174,784 |
| 2022-04-28 | 152.80 | 156.60 | 150.60 | 153.20 | 319,895 |
| 2022-04-27 | 155.00 | 155.00 | 148.80 | 151.40 | 427,384 |
| 2022-04-26 | 165.80 | 165.80 | 155.20 | 155.80 | 482,505 |
| 2022-04-25 | 170.80 | 170.80 | 156.60 | 159.80 | 656,816 |
| 2022-04-22 | 167.20 | 167.60 | 162.80 | 166.60 | 406,210 |
| 2022-04-21 | 166.80 | 175.00 | 165.20 | 170.00 | 319,994 |
| 2022-04-20 | 168.20 | 170.40 | 166.20 | 167.80 | 225,854 |
| 2022-04-19 | 168.20 | 174.00 | 168.00 | 169.60 | 358,051 |
| 2022-04-18 | 174.60 | 174.60 | 174.60 | 174.60 | 0 |
| 2022-04-15 | 174.60 | 174.60 | 174.60 | 174.60 | 0 |
| 2022-04-14 | 165.00 | 179.60 | 165.00 | 174.60 | 264,926 |
| 2022-04-13 | 173.20 | 176.80 | 168.20 | 170.80 | 288,000 |
| 2022-04-12 | 172.60 | 181.40 | 170.60 | 178.20 | 448,506 |
| 2022-04-11 | 172.00 | 174.40 | 167.00 | 174.00 | 284,834 |
| 2022-04-08 | 167.00 | 174.20 | 163.20 | 169.60 | 585,318 |
| 2022-04-07 | 165.40 | 169.20 | 162.20 | 162.60 | 339,436 |
| 2022-04-06 | 180.00 | 180.80 | 165.00 | 165.00 | 754,860 |
| 2022-04-05 | 181.20 | 183.60 | 175.00 | 178.00 | 745,615 |
| 2022-04-04 | 173.00 | 182.00 | 166.00 | 181.40 | 864,942 |
| 2022-04-01 | 161.00 | 172.80 | 158.00 | 165.80 | 426,841 |
| 2022-03-31 | 169.60 | 173.00 | 160.40 | 160.40 | 340,400 |
| 2022-03-30 | 185.20 | 185.20 | 168.00 | 168.00 | 320,363 |
| 2022-03-29 | 173.80 | 179.80 | 170.40 | 177.80 | 347,806 |
| 2022-03-28 | 162.60 | 170.80 | 162.60 | 168.80 | 427,383 |
| 2022-03-25 | 165.00 | 168.00 | 158.40 | 163.80 | 754,462 |
| 2022-03-24 | 171.40 | 171.40 | 160.00 | 161.00 | 272,204 |
| 2022-03-23 | 169.00 | 170.80 | 164.80 | 168.80 | 525,614 |
| 2022-03-22 | 167.80 | 172.40 | 166.00 | 168.40 | 441,857 |
| 2022-03-21 | 168.00 | 173.00 | 164.80 | 167.80 | 632,797 |
| 2022-03-18 | 168.40 | 172.20 | 163.00 | 163.00 | 1,260,526 |
| 2022-03-17 | 166.80 | 172.00 | 160.40 | 165.00 | 559,651 |
| 2022-03-16 | 159.40 | 165.80 | 158.60 | 165.00 | 489,863 |
| 2022-03-15 | 156.60 | 160.20 | 154.00 | 156.40 | 556,809 |
| 2022-03-14 | 163.60 | 167.20 | 160.20 | 160.40 | 314,151 |
| 2022-03-11 | 167.00 | 169.20 | 160.00 | 161.20 | 304,102 |
| 2022-03-10 | 166.60 | 169.00 | 161.20 | 164.40 | 706,911 |
| 2022-03-09 | 161.20 | 168.60 | 155.00 | 166.60 | 748,455 |
| 2022-03-08 | 153.60 | 161.20 | 148.40 | 154.60 | 1,037,804 |
| 2022-03-07 | 146.20 | 159.60 | 139.00 | 153.00 | 877,184 |
| 2022-03-04 | 165.00 | 165.00 | 149.00 | 154.20 | 1,119,288 |
| 2022-03-03 | 180.00 | 180.00 | 158.20 | 162.80 | 1,120,329 |
| 2022-03-02 | 176.20 | 177.00 | 168.00 | 176.80 | 642,482 |
| 2022-03-01 | 196.00 | 205.50 | 176.40 | 176.40 | 724,310 |
| 2022-02-28 | 190.60 | 197.00 | 186.00 | 196.20 | 783,674 |
| 2022-02-25 | 187.00 | 196.00 | 187.00 | 194.60 | 682,178 |
| 2022-02-24 | 185.60 | 187.00 | 178.20 | 186.20 | 1,101,338 |
| 2022-02-23 | 190.40 | 198.60 | 189.40 | 194.40 | 762,384 |
| 2022-02-22 | 187.00 | 191.00 | 183.20 | 190.40 | 792,540 |
| 2022-02-21 | 194.00 | 195.60 | 187.00 | 191.00 | 438,869 |
| 2022-02-18 | 192.00 | 198.60 | 192.00 | 194.60 | 437,488 |
| 2022-02-17 | 197.80 | 200.00 | 193.80 | 198.60 | 2,482,219 |
| 2022-02-16 | 198.60 | 199.40 | 192.80 | 196.40 | 560,531 |
| 2022-02-15 | 193.00 | 200.00 | 190.00 | 196.20 | 2,386,117 |
| 2022-02-14 | 217.50 | 217.50 | 187.40 | 191.00 | 1,429,986 |
| 2022-02-11 | 205.50 | 213.50 | 203.00 | 209.50 | 670,069 |
| 2022-02-10 | 202.00 | 219.50 | 201.00 | 208.00 | 2,221,474 |
| 2022-02-09 | 192.00 | 204.50 | 192.00 | 201.00 | 647,710 |
| 2022-02-08 | 183.00 | 194.20 | 183.00 | 189.00 | 674,010 |
| 2022-02-07 | 180.00 | 194.00 | 180.00 | 189.00 | 540,182 |
| 2022-02-04 | 191.20 | 197.60 | 185.00 | 186.00 | 419,071 |
| 2022-02-03 | 198.80 | 198.80 | 187.00 | 187.40 | 725,565 |
| 2022-02-02 | 210.50 | 210.50 | 194.40 | 197.60 | 799,546 |
| 2022-02-01 | 208.50 | 208.50 | 200.50 | 201.00 | 535,799 |
| 2022-01-31 | 212.00 | 212.00 | 203.50 | 208.00 | 535,715 |
| 2022-01-28 | 228.00 | 228.00 | 207.00 | 212.00 | 580,494 |
| 2022-01-27 | 231.00 | 231.00 | 215.50 | 219.00 | 475,472 |
| 2022-01-26 | 227.00 | 238.50 | 226.50 | 232.00 | 469,894 |
| 2022-01-25 | 218.00 | 230.50 | 217.00 | 227.00 | 674,929 |
| 2022-01-24 | 239.00 | 241.00 | 212.00 | 217.00 | 893,902 |
| 2022-01-21 | 230.00 | 238.00 | 221.00 | 237.50 | 1,175,336 |
| 2022-01-20 | 260.50 | 271.50 | 216.00 | 225.00 | 3,714,136 |
| 2022-01-19 | 250.00 | 253.50 | 245.50 | 249.00 | 428,178 |
| 2022-01-18 | 245.50 | 252.00 | 245.50 | 248.50 | 336,712 |
| 2022-01-17 | 248.00 | 261.00 | 247.00 | 253.00 | 442,347 |
| 2022-01-14 | 274.00 | 274.00 | 245.00 | 245.00 | 521,561 |
| 2022-01-13 | 263.00 | 269.50 | 262.00 | 266.50 | 767,819 |
| 2022-01-12 | 278.50 | 278.50 | 261.00 | 262.50 | 170,959 |
| 2022-01-11 | 246.00 | 270.50 | 246.00 | 269.00 | 347,095 |
| 2022-01-10 | 254.00 | 270.50 | 254.00 | 258.00 | 715,283 |
| 2022-01-07 | 268.00 | 271.00 | 261.00 | 267.50 | 212,024 |
| 2022-01-06 | 263.00 | 277.00 | 263.00 | 270.50 | 464,738 |
| 2022-01-05 | 280.00 | 280.00 | 267.00 | 275.00 | 309,687 |
| 2022-01-04 | 267.00 | 287.00 | 265.00 | 265.00 | 576,473 |
| 2022-01-03 | 277.50 | 277.50 | 277.50 | 277.50 | 0 |
| 2021-12-31 | 285.00 | 287.00 | 275.00 | 277.50 | 297,196 |
| 2021-12-30 | 257.50 | 292.00 | 257.50 | 286.50 | 310,547 |
| 2021-12-29 | 282.00 | 282.00 | 264.50 | 269.00 | 781,305 |
| 2021-12-28 | 272.00 | 272.00 | 272.00 | 272.00 | 0 |
| 2021-12-27 | 272.00 | 272.00 | 272.00 | 272.00 | 0 |
| 2021-12-24 | 264.50 | 274.00 | 262.00 | 272.00 | 226,127 |
| 2021-12-23 | 248.00 | 260.00 | 248.00 | 258.50 | 357,456 |
| 2021-12-22 | 254.50 | 266.00 | 247.00 | 260.00 | 416,301 |
| 2021-12-21 | 233.50 | 251.50 | 225.00 | 250.00 | 339,023 |
| 2021-12-20 | 222.50 | 229.50 | 217.00 | 223.00 | 746,685 |
| 2021-12-17 | 223.50 | 235.50 | 223.50 | 229.00 | 785,280 |
| 2021-12-16 | 245.00 | 245.00 | 225.50 | 231.00 | 756,678 |
| 2021-12-15 | 256.50 | 265.50 | 238.00 | 239.00 | 521,595 |
| 2021-12-14 | 275.00 | 276.50 | 262.00 | 263.50 | 566,758 |
| 2021-12-13 | 284.00 | 284.00 | 262.00 | 274.00 | 488,086 |
| 2021-12-10 | 273.50 | 277.00 | 270.00 | 273.00 | 255,820 |
| 2021-12-09 | 278.00 | 284.50 | 275.00 | 278.00 | 420,204 |
| 2021-12-08 | 288.00 | 288.00 | 276.00 | 284.00 | 195,404 |
| 2021-12-07 | 284.00 | 290.50 | 281.50 | 287.50 | 221,732 |
| 2021-12-06 | 263.50 | 281.00 | 263.50 | 281.00 | 312,232 |
| 2021-12-03 | 259.50 | 277.00 | 259.50 | 267.50 | 338,253 |
| 2021-12-02 | 263.50 | 280.50 | 261.50 | 273.50 | 393,366 |
| 2021-12-01 | 264.00 | 269.00 | 255.00 | 265.00 | 235,496 |
| 2021-11-30 | 255.50 | 258.00 | 245.00 | 252.00 | 426,559 |
| 2021-11-29 | 257.50 | 266.00 | 255.50 | 262.00 | 400,931 |
| 2021-11-26 | 276.00 | 276.00 | 258.50 | 261.50 | 631,386 |
| 2021-11-25 | 292.50 | 292.50 | 275.50 | 285.00 | 479,985 |
| 2021-11-24 | 305.00 | 305.00 | 287.00 | 294.00 | 881,743 |
| 2021-11-23 | 296.00 | 303.00 | 290.00 | 296.00 | 1,593,048 |
| 2021-11-22 | 295.00 | 302.50 | 293.00 | 301.00 | 325,263 |
| 2021-11-19 | 303.50 | 303.50 | 283.50 | 292.50 | 512,378 |
| 2021-11-18 | 275.00 | 293.50 | 275.00 | 291.50 | 291,116 |
| 2021-11-17 | 302.00 | 308.00 | 283.00 | 286.00 | 821,309 |
| 2021-11-16 | 294.50 | 303.50 | 291.50 | 301.00 | 170,917 |
| 2021-11-15 | 300.00 | 302.00 | 287.50 | 298.50 | 206,564 |
| 2021-11-12 | 306.50 | 306.50 | 292.50 | 295.00 | 204,722 |
| 2021-11-11 | 286.00 | 307.00 | 286.00 | 306.50 | 375,493 |
| 2021-11-10 | 273.50 | 290.50 | 269.00 | 288.50 | 490,700 |
| 2021-11-09 | 274.00 | 285.00 | 269.00 | 271.50 | 654,984 |
| 2021-11-08 | 289.00 | 289.50 | 273.50 | 273.50 | 436,510 |
| 2021-11-05 | 283.00 | 290.00 | 274.50 | 289.00 | 493,605 |
| 2021-11-04 | 313.00 | 313.00 | 272.00 | 275.00 | 952,627 |
| 2021-11-03 | 309.50 | 318.50 | 295.00 | 297.00 | 1,076,259 |
| 2021-11-02 | 320.00 | 321.50 | 309.00 | 310.00 | 641,077 |
| 2021-11-01 | 300.00 | 319.00 | 290.50 | 311.50 | 931,972 |
| 2021-10-29 | 279.00 | 292.00 | 274.00 | 289.00 | 453,025 |
| 2021-10-28 | 285.00 | 295.50 | 274.00 | 280.00 | 842,499 |
| 2021-10-27 | 280.00 | 296.50 | 280.00 | 290.50 | 688,463 |
| 2021-10-26 | 274.00 | 287.50 | 267.00 | 287.50 | 990,730 |
| 2021-10-25 | 266.00 | 275.00 | 259.00 | 270.00 | 962,884 |
| 2021-10-22 | 234.00 | 263.00 | 227.50 | 255.50 | 1,087,886 |
| 2021-10-21 | 247.00 | 247.00 | 232.50 | 236.00 | 760,954 |
| 2021-10-20 | 270.00 | 272.00 | 242.00 | 245.50 | 1,304,513 |
| 2021-10-19 | 270.00 | 270.00 | 260.50 | 270.00 | 676,160 |
| 2021-10-18 | 255.50 | 269.50 | 252.50 | 263.00 | 420,777 |
| 2021-10-15 | 250.00 | 258.00 | 246.00 | 255.00 | 287,593 |
| 2021-10-14 | 250.50 | 254.50 | 245.50 | 248.50 | 369,724 |
| 2021-10-13 | 255.00 | 255.00 | 244.00 | 248.00 | 322,189 |
| 2021-10-12 | 258.00 | 258.00 | 246.50 | 252.00 | 466,169 |
| 2021-10-11 | 252.50 | 260.50 | 248.00 | 251.50 | 836,875 |
| 2021-10-08 | 246.50 | 247.00 | 242.50 | 242.50 | 224,947 |
| 2021-10-07 | 245.00 | 251.50 | 239.50 | 239.50 | 319,090 |
| 2021-10-06 | 258.50 | 258.50 | 240.50 | 240.50 | 363,265 |
| 2021-10-05 | 270.50 | 270.50 | 252.50 | 254.00 | 248,949 |
| 2021-10-04 | 255.00 | 261.50 | 253.50 | 257.00 | 391,478 |
| 2021-10-01 | 259.00 | 265.50 | 248.00 | 257.00 | 646,525 |
| 2021-09-30 | 288.00 | 288.00 | 262.00 | 262.00 | 749,771 |
| 2021-09-29 | 286.00 | 286.00 | 270.50 | 274.00 | 320,368 |
| 2021-09-28 | 285.00 | 285.00 | 273.50 | 274.00 | 365,343 |
| 2021-09-27 | 294.50 | 296.50 | 282.50 | 283.00 | 175,424 |
| 2021-09-24 | 287.00 | 291.50 | 278.00 | 287.50 | 283,727 |
| 2021-09-23 | 280.00 | 294.00 | 279.00 | 280.00 | 552,033 |
| 2021-09-22 | 282.00 | 300.00 | 274.50 | 291.00 | 548,077 |
| 2021-09-21 | 280.00 | 281.00 | 270.00 | 275.00 | 379,522 |