Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-04-04 | 520.00 | 520.00 | 498.00 | 512.00 | 244,367 |
| 2022-04-01 | 518.00 | 524.00 | 508.00 | 520.00 | 163,723 |
| 2022-03-31 | 524.00 | 526.00 | 518.00 | 520.00 | 104,857 |
| 2022-03-30 | 532.00 | 532.00 | 524.00 | 526.00 | 121,819 |
| 2022-03-29 | 536.00 | 536.00 | 528.00 | 532.00 | 184,695 |
| 2022-03-28 | 522.00 | 546.00 | 522.00 | 534.00 | 104,234 |
| 2022-03-25 | 526.00 | 530.00 | 524.00 | 524.00 | 71,082 |
| 2022-03-24 | 528.00 | 536.00 | 524.00 | 524.00 | 52,259 |
| 2022-03-23 | 538.00 | 540.00 | 528.00 | 528.00 | 83,190 |
| 2022-03-22 | 518.00 | 548.00 | 516.00 | 540.00 | 185,518 |
| 2022-03-21 | 524.00 | 540.00 | 518.00 | 534.00 | 157,805 |
| 2022-03-18 | 520.00 | 554.00 | 510.00 | 540.00 | 1,630,535 |
| 2022-03-17 | 504.00 | 528.00 | 502.00 | 520.00 | 302,871 |
| 2022-03-16 | 493.00 | 520.00 | 493.00 | 502.00 | 117,480 |
| 2022-03-15 | 476.00 | 480.00 | 472.00 | 473.00 | 46,613 |
| 2022-03-14 | 474.00 | 479.00 | 468.00 | 473.00 | 79,698 |
| 2022-03-11 | 444.00 | 465.00 | 444.00 | 458.00 | 105,381 |
| 2022-03-10 | 456.00 | 456.00 | 445.00 | 446.00 | 86,900 |
| 2022-03-09 | 426.00 | 466.00 | 414.00 | 464.00 | 121,970 |
| 2022-03-08 | 407.00 | 428.00 | 406.00 | 409.00 | 123,127 |
| 2022-03-07 | 435.00 | 438.00 | 399.00 | 409.00 | 460,364 |
| 2022-03-04 | 449.00 | 450.00 | 438.00 | 438.00 | 194,853 |
| 2022-03-03 | 450.00 | 457.00 | 442.00 | 446.00 | 344,537 |
| 2022-03-02 | 472.00 | 472.00 | 436.00 | 445.00 | 174,692 |
| 2022-03-01 | 490.00 | 510.00 | 472.00 | 472.00 | 95,873 |
| 2022-02-28 | 485.00 | 500.00 | 482.00 | 500.00 | 141,356 |
| 2022-02-25 | 488.00 | 500.00 | 483.00 | 490.00 | 148,661 |
| 2022-02-24 | 494.00 | 498.00 | 473.00 | 478.00 | 204,648 |
| 2022-02-23 | 510.00 | 520.00 | 500.00 | 512.00 | 112,149 |
| 2022-02-22 | 516.00 | 526.00 | 514.00 | 520.00 | 150,222 |
| 2022-02-21 | 538.00 | 540.00 | 516.00 | 524.00 | 106,535 |
| 2022-02-18 | 546.00 | 550.00 | 532.00 | 546.00 | 80,206 |
| 2022-02-17 | 546.00 | 552.00 | 544.00 | 550.00 | 58,309 |
| 2022-02-16 | 540.00 | 546.00 | 538.00 | 546.00 | 77,088 |
| 2022-02-15 | 542.00 | 548.00 | 532.00 | 548.00 | 100,783 |
| 2022-02-14 | 552.00 | 556.00 | 530.00 | 544.00 | 187,542 |
| 2022-02-11 | 550.00 | 562.00 | 550.00 | 558.00 | 122,897 |
| 2022-02-10 | 548.00 | 556.00 | 546.00 | 548.00 | 86,318 |
| 2022-02-09 | 554.00 | 554.00 | 540.00 | 554.00 | 91,376 |
| 2022-02-08 | 560.00 | 562.00 | 542.00 | 558.00 | 81,161 |
| 2022-02-07 | 558.00 | 558.00 | 556.00 | 558.00 | 40,775 |
| 2022-02-04 | 564.00 | 566.00 | 556.00 | 560.00 | 150,174 |
| 2022-02-03 | 556.00 | 562.00 | 556.00 | 562.00 | 43,465 |
| 2022-02-02 | 548.00 | 574.00 | 548.00 | 562.00 | 100,288 |
| 2022-02-01 | 546.00 | 556.00 | 546.00 | 546.00 | 84,257 |
| 2022-01-31 | 546.00 | 546.00 | 546.00 | 546.00 | 54,124 |
| 2022-01-28 | 532.00 | 538.00 | 528.00 | 528.00 | 111,524 |
| 2022-01-27 | 508.00 | 540.00 | 508.00 | 540.00 | 64,398 |
| 2022-01-26 | 512.00 | 556.00 | 512.00 | 520.00 | 174,585 |
| 2022-01-25 | 508.00 | 512.00 | 497.00 | 500.00 | 137,714 |
| 2022-01-24 | 540.00 | 540.00 | 492.00 | 506.00 | 440,166 |
| 2022-01-21 | 546.00 | 552.00 | 546.00 | 546.00 | 110,260 |
| 2022-01-20 | 548.00 | 556.00 | 542.00 | 546.00 | 74,989 |
| 2022-01-19 | 550.00 | 550.00 | 540.00 | 540.00 | 145,190 |
| 2022-01-18 | 564.00 | 566.00 | 548.00 | 548.00 | 83,135 |
| 2022-01-17 | 564.00 | 572.00 | 560.00 | 570.00 | 95,573 |
| 2022-01-14 | 578.00 | 578.00 | 560.00 | 560.00 | 110,096 |
| 2022-01-13 | 582.00 | 582.00 | 572.00 | 578.00 | 167,164 |
| 2022-01-12 | 578.00 | 580.00 | 576.00 | 580.00 | 116,364 |
| 2022-01-11 | 578.00 | 582.00 | 576.00 | 580.00 | 107,920 |
| 2022-01-10 | 578.00 | 582.00 | 576.00 | 576.00 | 112,504 |
| 2022-01-07 | 580.00 | 580.00 | 578.00 | 578.00 | 85,853 |
| 2022-01-06 | 580.00 | 580.00 | 576.00 | 576.00 | 167,016 |
| 2022-01-05 | 584.00 | 584.00 | 582.00 | 582.00 | 174,671 |
| 2022-01-04 | 584.00 | 584.00 | 580.00 | 582.00 | 274,143 |
| 2022-01-03 | 576.00 | 576.00 | 576.00 | 576.00 | 0 |
| 2021-12-31 | 568.00 | 588.00 | 568.00 | 576.00 | 93,143 |
| 2021-12-30 | 564.00 | 568.00 | 564.00 | 564.00 | 69,137 |
| 2021-12-29 | 564.00 | 564.00 | 562.00 | 562.00 | 100,826 |
| 2021-12-28 | 562.00 | 562.00 | 562.00 | 562.00 | 0 |
| 2021-12-27 | 562.00 | 562.00 | 562.00 | 562.00 | 0 |
| 2021-12-24 | 554.00 | 566.00 | 554.00 | 562.00 | 32,954 |
| 2021-12-23 | 542.00 | 548.00 | 536.00 | 548.00 | 171,020 |
| 2021-12-22 | 550.00 | 550.00 | 542.00 | 542.00 | 101,246 |
| 2021-12-21 | 550.00 | 550.00 | 544.00 | 548.00 | 66,909 |
| 2021-12-20 | 558.00 | 558.00 | 544.00 | 544.00 | 74,518 |
| 2021-12-17 | 544.00 | 552.00 | 544.00 | 544.00 | 84,858 |
| 2021-12-16 | 556.00 | 556.00 | 548.00 | 550.00 | 145,575 |
| 2021-12-15 | 550.00 | 554.00 | 544.00 | 554.00 | 294,386 |
| 2021-12-14 | 530.00 | 540.00 | 530.00 | 530.00 | 44,233 |
| 2021-12-13 | 540.00 | 548.00 | 540.00 | 542.00 | 93,463 |
| 2021-12-10 | 538.00 | 542.00 | 538.00 | 540.00 | 49,262 |
| 2021-12-09 | 538.00 | 542.00 | 532.00 | 538.00 | 124,360 |
| 2021-12-08 | 528.00 | 534.00 | 528.00 | 534.00 | 53,573 |
| 2021-12-07 | 522.00 | 532.00 | 520.00 | 530.00 | 94,901 |
| 2021-12-06 | 518.00 | 530.00 | 512.00 | 530.00 | 109,396 |
| 2021-12-03 | 516.00 | 520.00 | 516.00 | 516.00 | 61,397 |
| 2021-12-02 | 514.00 | 520.00 | 502.00 | 520.00 | 37,630 |
| 2021-12-01 | 500.00 | 505.00 | 500.00 | 505.00 | 38,180 |
| 2021-11-30 | 502.00 | 508.00 | 500.00 | 500.00 | 87,565 |
| 2021-11-29 | 508.00 | 510.00 | 506.00 | 510.00 | 125,928 |
| 2021-11-26 | 514.00 | 516.00 | 508.00 | 510.00 | 130,673 |
| 2021-11-25 | 516.00 | 526.00 | 516.00 | 526.00 | 241,406 |
| 2021-11-24 | 516.00 | 522.00 | 516.00 | 518.00 | 57,968 |
| 2021-11-23 | 516.00 | 522.00 | 514.00 | 514.00 | 91,124 |
| 2021-11-22 | 516.00 | 524.00 | 516.00 | 523.00 | 86,128 |
| 2021-11-19 | 516.00 | 518.00 | 516.00 | 516.00 | 67,038 |
| 2021-11-18 | 518.00 | 522.00 | 514.00 | 514.00 | 115,859 |
| 2021-11-17 | 516.00 | 526.00 | 516.00 | 526.00 | 84,183 |
| 2021-11-16 | 510.00 | 522.00 | 510.00 | 518.00 | 121,848 |
| 2021-11-15 | 518.00 | 520.00 | 516.00 | 516.00 | 92,297 |
| 2021-11-12 | 516.00 | 516.00 | 516.00 | 523.00 | 82,619 |
| 2021-11-11 | 512.00 | 524.00 | 512.00 | 522.00 | 84,067 |
| 2021-11-10 | 508.00 | 520.00 | 508.00 | 520.00 | 82,344 |
| 2021-11-09 | 512.00 | 518.00 | 508.00 | 510.00 | 180,944 |
| 2021-11-08 | 506.00 | 512.00 | 506.00 | 512.00 | 128,586 |
| 2021-11-05 | 514.00 | 514.00 | 504.00 | 504.00 | 80,260 |
| 2021-11-04 | 520.00 | 520.00 | 504.00 | 518.00 | 91,271 |
| 2021-11-03 | 508.00 | 520.00 | 508.00 | 520.00 | 136,502 |
| 2021-11-02 | 504.00 | 508.00 | 500.00 | 508.00 | 162,887 |
| 2021-11-01 | 498.00 | 504.00 | 498.00 | 504.00 | 109,374 |
| 2021-10-29 | 490.00 | 495.00 | 489.00 | 495.00 | 179,830 |
| 2021-10-28 | 495.00 | 495.00 | 490.50 | 490.50 | 55,490 |
| 2021-10-27 | 506.00 | 506.00 | 491.00 | 495.00 | 102,691 |
| 2021-10-26 | 494.00 | 497.00 | 490.00 | 497.00 | 86,279 |
| 2021-10-25 | 495.00 | 495.00 | 491.00 | 495.00 | 95,906 |
| 2021-10-22 | 488.00 | 496.00 | 488.00 | 492.00 | 46,970 |
| 2021-10-21 | 499.00 | 499.00 | 490.00 | 494.00 | 83,559 |
| 2021-10-20 | 500.00 | 501.50 | 500.00 | 501.50 | 83,091 |
| 2021-10-19 | 495.00 | 500.00 | 489.00 | 500.00 | 91,627 |
| 2021-10-18 | 495.00 | 495.00 | 495.00 | 495.00 | 36,338 |
| 2021-10-15 | 486.00 | 488.00 | 478.00 | 480.00 | 85,056 |
| 2021-10-14 | 483.00 | 498.00 | 478.00 | 498.00 | 99,046 |
| 2021-10-13 | 482.00 | 485.00 | 474.00 | 485.00 | 217,421 |
| 2021-10-12 | 476.00 | 489.00 | 476.00 | 489.00 | 52,043 |
| 2021-10-11 | 480.00 | 480.00 | 473.00 | 476.00 | 90,228 |
| 2021-10-08 | 486.00 | 486.00 | 475.00 | 480.00 | 61,707 |
| 2021-10-07 | 478.00 | 485.00 | 472.00 | 485.00 | 27,378 |
| 2021-10-06 | 494.00 | 494.00 | 472.00 | 474.00 | 43,271 |
| 2021-10-05 | 478.00 | 479.00 | 472.00 | 472.00 | 75,017 |
| 2021-10-04 | 487.00 | 491.00 | 486.00 | 491.00 | 84,206 |
| 2021-10-01 | 497.00 | 497.00 | 484.00 | 485.00 | 73,808 |
| 2021-09-30 | 499.00 | 499.00 | 494.00 | 498.00 | 441,869 |
| 2021-09-29 | 492.00 | 498.00 | 482.00 | 498.00 | 119,831 |
| 2021-09-28 | 490.00 | 490.00 | 471.00 | 471.00 | 77,522 |
| 2021-09-27 | 485.00 | 485.00 | 485.00 | 485.00 | 119,956 |
| 2021-09-24 | 479.00 | 479.00 | 471.00 | 475.00 | 58,985 |
| 2021-09-23 | 478.00 | 478.00 | 472.00 | 472.00 | 29,358 |
| 2021-09-22 | 495.00 | 495.00 | 475.00 | 488.50 | 48,023 |
| 2021-09-21 | 489.00 | 490.00 | 477.00 | 480.00 | 121,574 |
| 2021-09-20 | 482.00 | 494.00 | 478.00 | 494.00 | 107,170 |
| 2021-09-17 | 477.00 | 494.00 | 475.00 | 494.00 | 432,232 |
| 2021-09-16 | 491.00 | 492.00 | 487.00 | 487.00 | 96,125 |
| 2021-09-15 | 483.00 | 494.00 | 480.00 | 480.00 | 92,554 |
| 2021-09-14 | 491.00 | 498.00 | 482.00 | 488.00 | 96,610 |
| 2021-09-13 | 481.00 | 504.00 | 479.00 | 496.00 | 132,370 |
| 2021-09-10 | 475.00 | 485.00 | 474.00 | 483.00 | 114,500 |
| 2021-09-09 | 469.00 | 473.00 | 466.00 | 473.00 | 84,558 |
| 2021-09-08 | 469.00 | 510.00 | 460.00 | 465.00 | 203,661 |
| 2021-09-07 | 455.00 | 467.00 | 455.00 | 465.00 | 60,735 |
| 2021-09-06 | 452.00 | 462.00 | 447.00 | 447.00 | 58,997 |
| 2021-09-03 | 462.00 | 467.00 | 450.00 | 452.00 | 103,150 |
| 2021-09-02 | 462.00 | 464.00 | 460.00 | 460.00 | 118,612 |
| 2021-09-01 | 464.00 | 465.00 | 464.00 | 465.00 | 33,327 |
| 2021-08-31 | 456.00 | 456.00 | 442.00 | 448.00 | 150,234 |
| 2021-08-30 | 447.00 | 447.00 | 447.00 | 447.00 | 0 |
| 2021-08-27 | 448.00 | 449.00 | 444.00 | 447.00 | 94,632 |
| 2021-08-26 | 453.00 | 453.00 | 453.00 | 448.00 | 57,277 |
| 2021-08-25 | 451.00 | 451.00 | 451.00 | 453.50 | 48,955 |
| 2021-08-24 | 448.00 | 452.00 | 448.00 | 451.00 | 148,365 |
| 2021-08-23 | 458.00 | 458.00 | 449.00 | 448.50 | 50,067 |
| 2021-08-20 | 457.00 | 457.00 | 457.00 | 450.00 | 127,898 |
| 2021-08-19 | 447.00 | 447.00 | 446.00 | 446.00 | 102,627 |
| 2021-08-18 | 453.00 | 459.00 | 446.00 | 446.00 | 88,624 |
| 2021-08-17 | 463.00 | 463.00 | 443.00 | 443.00 | 57,168 |
| 2021-08-16 | 453.00 | 458.00 | 453.00 | 458.00 | 91,061 |
| 2021-08-13 | 456.00 | 456.00 | 450.00 | 453.00 | 88,864 |
| 2021-08-12 | 457.00 | 469.00 | 455.00 | 460.00 | 55,868 |
| 2021-08-11 | 457.00 | 457.00 | 456.00 | 455.50 | 52,376 |
| 2021-08-10 | 460.00 | 482.00 | 451.00 | 451.00 | 65,910 |
| 2021-08-09 | 445.00 | 477.00 | 445.00 | 469.00 | 108,777 |
| 2021-08-06 | 424.00 | 445.00 | 424.00 | 445.00 | 863,573 |
| 2021-08-05 | 426.00 | 430.00 | 422.00 | 430.00 | 225,644 |
| 2021-08-04 | 431.00 | 432.00 | 429.00 | 429.00 | 269,854 |
| 2021-08-03 | 422.50 | 427.00 | 422.50 | 427.00 | 161,775 |
| 2021-08-02 | 418.00 | 422.50 | 418.00 | 422.50 | 207,385 |
| 2021-07-30 | 418.00 | 418.00 | 418.00 | 418.00 | 997,047 |
| 2021-07-29 | 420.00 | 420.00 | 415.00 | 415.00 | 232,160 |
| 2021-07-28 | 419.00 | 420.00 | 415.00 | 417.00 | 1,316,177 |
| 2021-07-27 | 435.00 | 435.00 | 415.00 | 415.00 | 100,162 |
| 2021-07-26 | 436.00 | 438.00 | 435.00 | 436.50 | 207,875 |
| 2021-07-23 | 440.00 | 440.00 | 435.00 | 437.50 | 56,805 |
| 2021-07-22 | 438.00 | 438.00 | 438.00 | 437.50 | 71,269 |
| 2021-07-21 | 440.00 | 440.00 | 436.00 | 436.00 | 381,465 |
| 2021-07-20 | 448.00 | 449.00 | 435.00 | 437.00 | 69,842 |
| 2021-07-19 | 456.00 | 456.00 | 441.00 | 442.00 | 467,223 |
| 2021-07-16 | 469.00 | 469.00 | 465.00 | 465.50 | 55,599 |
| 2021-07-15 | 462.00 | 477.00 | 459.00 | 468.00 | 43,390 |
| 2021-07-14 | 470.00 | 470.00 | 453.00 | 453.00 | 92,071 |
| 2021-07-13 | 474.00 | 474.00 | 461.00 | 461.00 | 35,415 |
| 2021-07-12 | 474.00 | 484.00 | 474.00 | 484.00 | 31,400 |
| 2021-07-09 | 465.00 | 481.00 | 461.00 | 481.00 | 43,558 |
| 2021-07-08 | 472.00 | 472.00 | 465.00 | 465.00 | 74,847 |
| 2021-07-07 | 485.00 | 485.00 | 476.00 | 476.00 | 48,733 |
| 2021-07-06 | 476.00 | 480.00 | 476.00 | 480.00 | 113,628 |
| 2021-07-05 | 481.00 | 490.00 | 480.00 | 485.50 | 102,657 |
| 2021-07-02 | 461.00 | 490.00 | 461.00 | 490.00 | 68,336 |
| 2021-07-01 | 465.00 | 465.00 | 461.50 | 461.50 | 21,518 |
| 2021-06-30 | 460.00 | 465.00 | 460.00 | 465.00 | 33,725 |
| 2021-06-29 | 442.00 | 463.00 | 442.00 | 463.00 | 78,275 |
| 2021-06-28 | 434.00 | 442.00 | 434.00 | 442.00 | 197,277 |
| 2021-06-25 | 438.00 | 440.00 | 432.00 | 436.00 | 154,345 |
| 2021-06-24 | 435.00 | 450.00 | 435.00 | 438.00 | 52,843 |
| 2021-06-23 | 442.00 | 442.00 | 436.00 | 436.00 | 110,909 |
| 2021-06-22 | 432.00 | 450.00 | 432.00 | 442.50 | 39,001 |
| 2021-06-21 | 436.00 | 450.00 | 425.00 | 425.00 | 69,522 |
| 2021-06-18 | 437.00 | 452.00 | 435.00 | 452.00 | 97,008 |
| 2021-06-17 | 442.00 | 446.00 | 437.00 | 443.00 | 32,387 |
| 2021-06-16 | 445.00 | 445.00 | 445.00 | 445.00 | 34,545 |
| 2021-06-15 | 445.00 | 455.00 | 445.00 | 455.00 | 54,343 |
| 2021-06-14 | 440.00 | 455.00 | 440.00 | 441.00 | 78,042 |
| 2021-06-11 | 451.00 | 451.00 | 440.00 | 440.00 | 55,387 |
| 2021-06-10 | 454.00 | 454.00 | 454.00 | 454.00 | 57,534 |
| 2021-06-09 | 454.00 | 455.00 | 454.00 | 455.00 | 90,943 |
| 2021-06-08 | 446.00 | 446.00 | 446.00 | 446.00 | 59,769 |
| 2021-06-07 | 437.00 | 465.00 | 437.00 | 437.00 | 65,902 |
| 2021-06-04 | 444.00 | 446.00 | 437.00 | 437.00 | 74,704 |
| 2021-06-03 | 442.00 | 446.00 | 441.00 | 442.00 | 47,212 |
| 2021-06-02 | 450.00 | 450.00 | 445.00 | 445.00 | 83,790 |
| 2021-06-01 | 440.00 | 448.00 | 440.00 | 448.00 | 154,713 |
| 2021-05-28 | 457.00 | 457.00 | 441.00 | 450.00 | 52,970 |
| 2021-05-27 | 450.00 | 450.00 | 443.00 | 443.00 | 84,216 |
| 2021-05-26 | 446.00 | 446.00 | 446.00 | 443.00 | 47,524 |
| 2021-05-25 | 445.00 | 446.00 | 443.00 | 443.00 | 96,941 |
| 2021-05-24 | 450.00 | 450.00 | 441.00 | 450.00 | 74,668 |
| 2021-05-21 | 453.00 | 453.00 | 432.00 | 432.00 | 104,626 |
| 2021-05-20 | 460.00 | 460.00 | 457.50 | 457.50 | 87,609 |
| 2021-05-19 | 464.00 | 465.00 | 460.00 | 460.00 | 91,572 |
| 2021-05-18 | 450.00 | 452.00 | 450.00 | 450.00 | 60,780 |
| 2021-05-17 | 457.00 | 457.00 | 457.00 | 458.50 | 53,008 |
| 2021-05-14 | 454.00 | 462.00 | 449.00 | 458.00 | 502,441 |
| 2021-05-13 | 439.00 | 450.00 | 438.00 | 450.00 | 112,590 |
| 2021-05-12 | 444.00 | 445.00 | 438.00 | 438.00 | 133,147 |
| 2021-05-11 | 459.00 | 459.00 | 440.00 | 440.00 | 171,733 |
| 2021-05-10 | 463.00 | 471.00 | 454.00 | 454.00 | 159,824 |
| 2021-05-07 | 480.00 | 480.00 | 480.00 | 480.00 | 51,337 |
| 2021-05-06 | 478.00 | 478.00 | 460.00 | 460.00 | 55,724 |
| 2021-05-05 | 476.00 | 480.00 | 460.00 | 480.00 | 60,103 |
| 2021-05-04 | 471.00 | 480.00 | 471.00 | 471.00 | 76,737 |
| 2021-04-30 | 469.00 | 480.00 | 466.00 | 480.00 | 104,700 |
| 2021-04-29 | 485.00 | 485.00 | 471.00 | 482.00 | 97,424 |
| 2021-04-28 | 478.00 | 478.00 | 465.00 | 465.00 | 118,091 |
| 2021-04-27 | 475.00 | 485.00 | 470.00 | 470.00 | 381,132 |
| 2021-04-26 | 465.00 | 478.00 | 465.00 | 478.00 | 272,692 |
| 2021-04-23 | 455.00 | 462.00 | 455.00 | 462.00 | 79,871 |
| 2021-04-22 | 450.00 | 455.00 | 449.00 | 455.00 | 76,410 |
| 2021-04-21 | 449.00 | 456.00 | 444.00 | 444.00 | 66,251 |
| 2021-04-20 | 443.00 | 445.00 | 440.00 | 445.00 | 65,358 |
| 2021-04-19 | 444.00 | 445.00 | 443.00 | 443.00 | 127,528 |
| 2021-04-16 | 441.00 | 441.00 | 438.00 | 438.00 | 61,700 |
| 2021-04-15 | 428.00 | 446.00 | 428.00 | 446.00 | 114,331 |
| 2021-04-14 | 441.00 | 446.00 | 438.00 | 440.00 | 92,603 |
| 2021-04-13 | 448.00 | 448.00 | 430.00 | 430.00 | 717,217 |
| 2021-04-12 | 444.00 | 444.00 | 434.00 | 434.00 | 217,523 |
| 2021-04-09 | 444.00 | 450.00 | 444.00 | 450.00 | 132,888 |
| 2021-04-08 | 443.00 | 450.00 | 443.00 | 450.00 | 190,903 |
| 2021-04-07 | 450.00 | 450.00 | 443.00 | 448.00 | 134,373 |
| 2021-04-06 | 437.00 | 448.00 | 429.00 | 446.50 | 237,179 |
| 2021-04-01 | 435.00 | 437.00 | 435.00 | 436.00 | 46,547 |
| 2021-03-31 | 429.00 | 437.00 | 429.00 | 437.00 | 142,480 |
| 2021-03-30 | 434.00 | 435.00 | 434.00 | 435.00 | 56,356 |
| 2021-03-29 | 429.00 | 436.00 | 429.00 | 434.00 | 198,406 |
| 2021-03-26 | 425.00 | 430.00 | 425.00 | 430.00 | 83,157 |
| 2021-03-25 | 425.00 | 425.00 | 418.50 | 418.50 | 47,584 |
| 2021-03-24 | 425.00 | 425.00 | 415.00 | 425.00 | 71,373 |
| 2021-03-23 | 417.00 | 434.00 | 415.00 | 420.00 | 115,113 |
| 2021-03-22 | 421.00 | 438.00 | 420.00 | 424.00 | 148,824 |
| 2021-03-19 | 425.00 | 438.00 | 422.00 | 422.00 | 158,881 |
| 2021-03-18 | 430.00 | 442.00 | 429.00 | 435.00 | 130,779 |
| 2021-03-17 | 442.00 | 442.00 | 430.00 | 430.00 | 138,519 |
| 2021-03-16 | 448.00 | 448.00 | 430.00 | 442.00 | 121,023 |
| 2021-03-15 | 440.00 | 443.00 | 430.00 | 430.00 | 112,414 |
| 2021-03-12 | 420.00 | 452.00 | 420.00 | 425.00 | 157,660 |
| 2021-03-11 | 410.00 | 430.00 | 410.00 | 430.00 | 85,144 |
| 2021-03-10 | 417.00 | 429.00 | 417.00 | 428.00 | 114,534 |
| 2021-03-09 | 416.00 | 430.00 | 409.00 | 430.00 | 58,806 |
| 2021-03-08 | 417.00 | 417.00 | 402.00 | 412.00 | 99,137 |
| 2021-03-05 | 403.00 | 416.00 | 403.00 | 409.00 | 74,434 |
| 2021-03-04 | 417.00 | 417.00 | 405.00 | 405.00 | 86,554 |
| 2021-03-03 | 416.00 | 417.00 | 410.00 | 417.00 | 124,248 |
| 2021-03-02 | 413.00 | 414.00 | 408.00 | 414.00 | 98,655 |
| 2021-03-01 | 416.00 | 417.00 | 410.00 | 417.00 | 77,841 |
| 2021-02-26 | 397.00 | 412.00 | 397.00 | 410.00 | 165,736 |
| 2021-02-25 | 393.00 | 418.00 | 393.00 | 418.00 | 219,330 |
| 2021-02-24 | 404.00 | 409.00 | 396.00 | 407.00 | 46,693 |
| 2021-02-23 | 411.00 | 411.00 | 394.00 | 401.00 | 105,324 |
| 2021-02-22 | 408.00 | 408.00 | 393.00 | 393.00 | 85,627 |
| 2021-02-19 | 402.00 | 402.00 | 402.00 | 402.00 | 62,222 |
| 2021-02-18 | 408.00 | 408.00 | 400.00 | 400.00 | 71,984 |
| 2021-02-17 | 410.00 | 418.00 | 408.00 | 410.50 | 154,921 |
| 2021-02-16 | 403.00 | 410.00 | 395.00 | 410.00 | 96,674 |
| 2021-02-15 | 397.00 | 397.00 | 397.00 | 400.50 | 89,901 |
| 2021-02-12 | 410.00 | 410.00 | 393.00 | 395.00 | 133,000 |
| 2021-02-11 | 400.00 | 403.00 | 394.00 | 400.00 | 181,054 |
| 2021-02-10 | 402.00 | 402.00 | 402.00 | 400.00 | 119,687 |
| 2021-02-09 | 396.00 | 400.00 | 393.00 | 400.00 | 109,103 |
| 2021-02-08 | 403.00 | 403.00 | 393.00 | 393.00 | 77,366 |
| 2021-02-05 | 393.00 | 409.00 | 388.00 | 396.00 | 221,324 |
| 2021-02-04 | 400.00 | 400.00 | 392.00 | 393.00 | 109,522 |
| 2021-02-03 | 398.00 | 412.00 | 389.00 | 399.00 | 98,792 |
| 2021-02-02 | 377.00 | 396.00 | 377.00 | 389.00 | 117,066 |
| 2021-02-01 | 388.00 | 394.00 | 375.00 | 377.00 | 86,076 |
| 2021-01-29 | 387.00 | 389.00 | 380.00 | 380.00 | 93,027 |
| 2021-01-28 | 388.00 | 390.00 | 376.00 | 384.00 | 128,989 |
| 2021-01-27 | 388.00 | 388.00 | 370.00 | 378.00 | 95,404 |
| 2021-01-26 | 381.00 | 392.00 | 381.00 | 388.00 | 81,264 |
| 2021-01-25 | 373.00 | 384.00 | 373.00 | 376.00 | 96,898 |
| 2021-01-22 | 383.00 | 384.00 | 373.00 | 380.00 | 82,432 |
| 2021-01-21 | 392.00 | 392.00 | 375.00 | 384.00 | 185,238 |
| 2021-01-20 | 387.00 | 387.00 | 375.00 | 375.00 | 196,735 |
| 2021-01-19 | 394.00 | 394.00 | 381.00 | 385.00 | 49,354 |
| 2021-01-18 | 394.00 | 400.00 | 390.00 | 392.50 | 235,447 |
| 2021-01-15 | 388.00 | 388.00 | 388.00 | 389.50 | 35,735 |
| 2021-01-14 | 375.00 | 390.00 | 375.00 | 390.00 | 85,367 |
| 2021-01-13 | 378.00 | 399.00 | 375.00 | 383.00 | 131,791 |
| 2021-01-12 | 387.00 | 387.00 | 371.00 | 371.00 | 96,920 |
| 2021-01-11 | 373.00 | 373.00 | 370.00 | 370.00 | 66,670 |
| 2021-01-08 | 380.00 | 380.00 | 371.00 | 373.00 | 113,248 |
| 2021-01-07 | 375.00 | 380.00 | 372.00 | 372.00 | 114,787 |
| 2021-01-06 | 387.00 | 390.00 | 374.00 | 375.00 | 41,364 |
| 2021-01-05 | 386.00 | 386.00 | 373.00 | 375.00 | 127,897 |
| 2021-01-04 | 405.00 | 405.00 | 394.00 | 394.00 | 70,915 |
| 2020-12-31 | 393.00 | 398.00 | 393.00 | 398.00 | 21,257 |
| 2020-12-30 | 392.00 | 393.00 | 381.00 | 393.00 | 66,628 |
| 2020-12-29 | 383.00 | 393.00 | 380.00 | 386.50 | 88,672 |
| 2020-12-24 | 377.00 | 380.00 | 377.00 | 380.00 | 26,762 |
| 2020-12-23 | 382.00 | 382.00 | 377.00 | 377.00 | 41,043 |
| 2020-12-22 | 374.00 | 382.00 | 374.00 | 382.00 | 54,039 |
| 2020-12-21 | 372.00 | 383.00 | 370.00 | 370.00 | 63,623 |
| 2020-12-18 | 386.00 | 387.00 | 380.00 | 381.00 | 49,185 |
| 2020-12-17 | 380.00 | 381.00 | 375.00 | 381.00 | 78,582 |
| 2020-12-16 | 372.00 | 376.00 | 361.00 | 364.00 | 136,683 |
| 2020-12-15 | 364.00 | 372.00 | 360.00 | 367.00 | 139,975 |
| 2020-12-14 | 351.00 | 362.00 | 351.00 | 358.00 | 71,753 |
| 2020-12-11 | 351.00 | 351.00 | 347.00 | 350.00 | 84,710 |
| 2020-12-10 | 353.00 | 355.00 | 349.00 | 350.00 | 85,112 |
| 2020-12-09 | 350.00 | 351.00 | 349.00 | 349.00 | 107,277 |
| 2020-12-08 | 349.00 | 353.00 | 349.00 | 349.00 | 70,932 |
| 2020-12-07 | 353.00 | 357.00 | 346.00 | 346.00 | 70,915 |
| 2020-12-04 | 354.00 | 355.00 | 345.00 | 345.00 | 101,136 |
| 2020-12-03 | 354.00 | 354.00 | 350.00 | 354.00 | 48,551 |
| 2020-12-02 | 352.00 | 357.00 | 349.00 | 352.00 | 71,231 |
| 2020-12-01 | 350.00 | 357.00 | 349.00 | 351.00 | 89,881 |
| 2020-11-30 | 352.00 | 357.00 | 351.00 | 354.00 | 78,594 |
| 2020-11-27 | 353.00 | 357.00 | 341.00 | 351.00 | 185,583 |
| 2020-11-26 | 360.00 | 361.00 | 352.00 | 352.00 | 77,640 |
| 2020-11-25 | 351.00 | 357.00 | 351.00 | 352.00 | 76,476 |
| 2020-11-24 | 364.00 | 364.00 | 346.00 | 352.00 | 220,610 |
| 2020-11-23 | 348.00 | 362.00 | 348.00 | 362.00 | 59,158 |
| 2020-11-20 | 359.00 | 364.00 | 354.00 | 359.00 | 100,157 |
| 2020-11-19 | 351.00 | 366.00 | 351.00 | 366.00 | 115,786 |
| 2020-11-18 | 346.00 | 346.00 | 344.00 | 344.00 | 88,469 |
| 2020-11-17 | 346.00 | 348.00 | 331.00 | 340.00 | 205,232 |
| 2020-11-16 | 358.00 | 358.00 | 344.00 | 345.00 | 251,894 |
| 2020-11-13 | 337.00 | 368.00 | 337.00 | 355.00 | 141,668 |
| 2020-11-12 | 341.00 | 347.00 | 333.00 | 345.00 | 329,316 |
| 2020-11-11 | 342.00 | 346.00 | 338.00 | 346.00 | 58,753 |
| 2020-11-10 | 340.00 | 340.00 | 334.00 | 339.00 | 112,385 |
| 2020-11-09 | 316.00 | 344.00 | 316.00 | 339.00 | 349,976 |
| 2020-11-06 | 316.00 | 317.00 | 316.00 | 317.00 | 150,620 |
| 2020-11-05 | 316.00 | 319.00 | 313.00 | 313.00 | 129,614 |
| 2020-11-04 | 316.00 | 316.00 | 312.00 | 313.50 | 71,376 |
| 2020-11-03 | 316.00 | 316.00 | 310.00 | 310.00 | 92,023 |
| 2020-11-02 | 316.00 | 316.00 | 306.00 | 309.50 | 60,284 |
| 2020-10-30 | 317.00 | 319.00 | 314.00 | 317.00 | 150,869 |
| 2020-10-29 | 307.00 | 312.00 | 307.00 | 309.50 | 115,707 |
| 2020-10-28 | 310.00 | 313.00 | 306.00 | 311.50 | 85,498 |
| 2020-10-27 | 309.00 | 312.00 | 308.00 | 310.00 | 63,676 |
| 2020-10-26 | 316.00 | 317.00 | 309.00 | 309.00 | 168,168 |
| 2020-10-23 | 309.00 | 317.00 | 309.00 | 310.00 | 75,125 |
| 2020-10-22 | 313.00 | 313.00 | 309.00 | 309.00 | 60,053 |
| 2020-10-21 | 311.00 | 316.00 | 311.00 | 316.00 | 57,985 |
| 2020-10-20 | 309.00 | 315.00 | 309.00 | 311.00 | 248,908 |
| 2020-10-16 | 317.00 | 317.00 | 313.00 | 317.00 | 42,272 |
| 2020-10-15 | 312.00 | 317.00 | 310.00 | 317.00 | 86,035 |
| 2020-10-14 | 317.00 | 317.00 | 315.00 | 315.00 | 132,477 |
| 2020-10-13 | 317.00 | 319.00 | 313.00 | 316.00 | 121,273 |
| 2020-10-12 | 319.00 | 322.00 | 318.00 | 317.00 | 120,318 |
| 2020-10-09 | 317.00 | 319.00 | 313.00 | 316.50 | 119,222 |
| 2020-10-08 | 315.00 | 327.00 | 315.00 | 317.00 | 300,711 |
| 2020-10-07 | 316.00 | 316.00 | 311.00 | 316.00 | 49,094 |
| 2020-10-06 | 318.00 | 320.00 | 299.00 | 316.00 | 123,043 |
| 2020-10-05 | 327.00 | 327.00 | 321.00 | 321.00 | 73,032 |
| 2020-10-02 | 312.00 | 316.00 | 312.00 | 316.00 | 66,262 |
| 2020-10-01 | 319.00 | 330.00 | 300.00 | 310.00 | 153,672 |
| 2020-09-30 | 304.00 | 320.00 | 304.00 | 320.00 | 110,330 |
| 2020-09-29 | 302.00 | 302.00 | 302.00 | 304.50 | 132,632 |
| 2020-09-28 | 303.00 | 303.00 | 297.00 | 302.00 | 143,194 |
| 2020-09-25 | 301.00 | 303.00 | 296.00 | 296.50 | 85,691 |
| 2020-09-24 | 305.00 | 307.00 | 303.00 | 304.00 | 39,830 |
| 2020-09-23 | 306.00 | 315.00 | 306.00 | 315.00 | 71,020 |
| 2020-09-22 | 307.00 | 307.00 | 300.00 | 300.00 | 273,288 |
| 2020-09-21 | 310.00 | 313.00 | 300.00 | 311.00 | 124,363 |
| 2020-09-18 | 312.00 | 312.00 | 303.00 | 303.00 | 249,947 |
| 2020-09-17 | 316.00 | 317.00 | 316.00 | 317.00 | 58,428 |
| 2020-09-16 | 316.00 | 316.00 | 316.00 | 316.00 | 96,434 |
| 2020-09-15 | 317.50 | 319.50 | 317.50 | 319.50 | 17,250 |
| 2020-09-14 | 316.00 | 316.00 | 313.00 | 317.50 | 84,258 |
| 2020-09-11 | 322.00 | 325.00 | 319.00 | 320.50 | 97,484 |
| 2020-09-10 | 318.00 | 324.00 | 317.00 | 318.50 | 54,063 |
| 2020-09-09 | 318.00 | 318.50 | 318.00 | 318.50 | 42,676 |
| 2020-09-08 | 317.00 | 318.00 | 317.00 | 318.00 | 100,185 |
| 2020-09-07 | 323.00 | 323.00 | 317.00 | 317.50 | 48,814 |
| 2020-09-04 | 320.00 | 323.00 | 319.00 | 319.50 | 25,259 |
| 2020-09-03 | 317.00 | 322.00 | 317.00 | 319.50 | 41,704 |
| 2020-09-02 | 314.00 | 314.00 | 312.00 | 313.00 | 176,262 |
| 2020-08-28 | 315.00 | 318.00 | 315.00 | 315.50 | 58,650 |
| 2020-08-27 | 318.00 | 318.00 | 315.00 | 317.00 | 87,870 |
| 2020-08-26 | 318.00 | 320.00 | 318.00 | 315.50 | 92,686 |
| 2020-08-25 | 316.00 | 317.00 | 315.00 | 314.50 | 65,357 |
| 2020-08-24 | 314.00 | 320.00 | 314.00 | 314.00 | 53,894 |
| 2020-08-21 | 313.00 | 317.00 | 312.00 | 310.50 | 32,258 |
| 2020-08-20 | 309.00 | 309.00 | 307.00 | 311.50 | 212,276 |
| 2020-08-19 | 314.00 | 314.00 | 310.00 | 312.00 | 66,077 |
| 2020-08-18 | 318.00 | 318.00 | 310.00 | 314.50 | 52,686 |
| 2020-08-17 | 318.00 | 320.00 | 312.00 | 315.50 | 49,991 |
| 2020-08-14 | 320.00 | 320.00 | 314.00 | 314.00 | 12,662 |
| 2020-08-13 | 311.00 | 320.00 | 311.00 | 316.50 | 30,001 |
| 2020-08-12 | 311.00 | 311.00 | 311.00 | 314.00 | 43,536 |
| 2020-08-11 | 319.00 | 320.00 | 317.00 | 315.00 | 55,987 |
| 2020-08-10 | 319.00 | 319.00 | 318.00 | 313.00 | 75,904 |
| 2020-08-07 | 311.00 | 313.00 | 311.00 | 312.00 | 19,495 |
| 2020-08-06 | 308.00 | 308.00 | 304.00 | 308.00 | 75,300 |
| 2020-08-05 | 309.00 | 309.00 | 298.00 | 309.00 | 78,655 |
| 2020-08-04 | 309.00 | 314.00 | 302.00 | 307.00 | 80,897 |
| 2020-08-03 | 309.00 | 310.00 | 308.00 | 311.50 | 51,355 |
| 2020-07-31 | 318.00 | 322.00 | 301.00 | 309.00 | 109,656 |
| 2020-07-30 | 312.00 | 330.00 | 312.00 | 322.00 | 33,093 |
| 2020-07-29 | 315.00 | 318.00 | 315.00 | 322.00 | 70,578 |
| 2020-07-28 | 330.00 | 330.00 | 330.00 | 323.00 | 63,616 |
| 2020-07-27 | 330.00 | 330.00 | 320.00 | 317.50 | 97,313 |
| 2020-07-24 | 328.00 | 330.00 | 325.00 | 323.50 | 44,853 |
| 2020-07-23 | 311.00 | 330.00 | 311.00 | 329.00 | 109,218 |
| 2020-07-22 | 325.00 | 327.00 | 322.00 | 318.50 | 38,807 |
| 2020-07-21 | 307.00 | 320.00 | 307.00 | 317.00 | 57,621 |
| 2020-07-20 | 316.00 | 316.00 | 316.00 | 316.00 | 60,433 |
| 2020-07-17 | 318.00 | 318.00 | 316.00 | 316.00 | 28,429 |
| 2020-07-16 | 310.00 | 318.00 | 306.00 | 315.50 | 56,064 |
| 2020-07-15 | 307.00 | 324.00 | 306.00 | 313.00 | 69,916 |
| 2020-07-14 | 307.00 | 309.00 | 307.00 | 317.50 | 78,889 |
| 2020-07-13 | 322.00 | 322.00 | 318.00 | 318.00 | 45,893 |
| 2020-07-10 | 321.00 | 322.00 | 321.00 | 314.50 | 33,439 |
| 2020-07-09 | 318.00 | 320.00 | 317.00 | 319.00 | 140,185 |
| 2020-07-08 | 314.00 | 315.00 | 311.00 | 314.00 | 39,422 |
| 2020-07-07 | 313.00 | 315.00 | 313.00 | 311.50 | 95,995 |
| 2020-07-06 | 306.00 | 311.00 | 303.00 | 308.50 | 75,438 |
| 2020-07-03 | 293.00 | 310.00 | 292.00 | 304.00 | 62,962 |
| 2020-07-02 | 298.00 | 303.00 | 298.00 | 296.50 | 28,884 |
| 2020-07-01 | 285.00 | 292.00 | 285.00 | 292.00 | 40,526 |
| 2020-06-30 | 296.00 | 296.00 | 291.00 | 291.00 | 156,854 |
| 2020-06-29 | 291.00 | 292.00 | 288.00 | 297.00 | 35,936 |
| 2020-06-26 | 292.00 | 298.50 | 292.00 | 298.50 | 22,687 |
| 2020-06-25 | 301.00 | 302.00 | 291.00 | 296.00 | 53,627 |
| 2020-06-24 | 290.00 | 298.00 | 290.00 | 295.50 | 77,918 |
| 2020-06-23 | 295.00 | 295.00 | 290.00 | 295.50 | 107,689 |
| 2020-06-22 | 291.00 | 295.00 | 290.00 | 295.00 | 95,455 |
| 2020-06-19 | 301.00 | 301.00 | 301.00 | 300.50 | 103,722 |
| 2020-06-18 | 293.00 | 293.00 | 293.00 | 297.00 | 71,913 |
| 2020-06-17 | 294.00 | 294.00 | 294.00 | 299.50 | 27,672 |
| 2020-06-16 | 299.00 | 301.00 | 295.00 | 299.50 | 49,940 |
| 2020-06-15 | 297.00 | 297.00 | 294.00 | 296.00 | 30,920 |
| 2020-06-12 | 296.00 | 299.00 | 296.00 | 296.50 | 130,064 |
| 2020-06-11 | 292.00 | 296.00 | 290.00 | 293.00 | 103,383 |
| 2020-06-10 | 310.00 | 310.00 | 295.00 | 301.00 | 109,107 |
| 2020-06-09 | 310.00 | 310.00 | 308.00 | 313.50 | 127,274 |
| 2020-06-08 | 296.00 | 313.00 | 288.00 | 313.50 | 446,657 |
| 2020-06-05 | 296.00 | 297.00 | 293.00 | 294.00 | 139,900 |
| 2020-06-04 | 288.00 | 296.00 | 288.00 | 293.00 | 87,087 |
| 2020-06-03 | 296.00 | 297.00 | 296.00 | 294.50 | 102,818 |
| 2020-06-02 | 295.00 | 297.00 | 290.00 | 293.00 | 72,631 |
| 2020-05-29 | 297.00 | 297.00 | 295.00 | 294.00 | 72,718 |
| 2020-05-28 | 295.00 | 297.00 | 285.00 | 294.00 | 333,786 |
| 2020-05-27 | 287.00 | 290.50 | 287.00 | 290.50 | 50,258 |
| 2020-05-26 | 290.00 | 290.00 | 280.00 | 290.50 | 122,195 |
| 2020-05-22 | 289.00 | 289.00 | 289.00 | 286.50 | 97,446 |
| 2020-05-21 | 282.00 | 282.00 | 282.00 | 286.50 | 56,743 |
| 2020-05-20 | 290.00 | 295.00 | 290.00 | 289.50 | 131,429 |
| 2020-05-19 | 295.00 | 295.00 | 285.00 | 292.00 | 99,967 |
| 2020-05-18 | 279.00 | 296.00 | 279.00 | 292.50 | 111,226 |
| 2020-05-15 | 270.00 | 276.00 | 270.00 | 277.50 | 34,478 |
| 2020-05-14 | 267.00 | 270.00 | 261.00 | 265.50 | 91,023 |
| 2020-05-13 | 277.00 | 280.00 | 268.00 | 275.00 | 88,621 |
| 2020-05-12 | 273.50 | 273.50 | 272.50 | 272.50 | 130,131 |
| 2020-05-11 | 272.00 | 277.00 | 268.00 | 273.50 | 335,329 |
| 2020-05-07 | 278.00 | 278.00 | 272.00 | 270.00 | 177,065 |
| 2020-05-06 | 272.00 | 278.00 | 272.00 | 273.50 | 137,423 |
| 2020-05-05 | 289.00 | 289.00 | 273.00 | 282.00 | 151,181 |
| 2020-05-04 | 281.00 | 294.00 | 275.00 | 287.00 | 153,207 |
| 2020-05-01 | 294.00 | 295.00 | 294.00 | 288.00 | 82,515 |
| 2020-04-30 | 282.50 | 282.50 | 282.50 | 282.50 | 167,987 |
| 2020-04-29 | 284.00 | 290.00 | 276.00 | 282.50 | 136,052 |
| 2020-04-28 | 290.00 | 290.00 | 280.00 | 288.00 | 164,705 |
| 2020-04-27 | 291.00 | 291.00 | 281.00 | 288.00 | 224,965 |
| 2020-04-24 | 281.00 | 281.00 | 281.00 | 289.00 | 184,904 |
| 2020-04-23 | 289.00 | 296.00 | 289.00 | 288.50 | 44,781 |
| 2020-04-22 | 279.00 | 289.00 | 275.00 | 270.50 | 54,040 |
| 2020-04-21 | 270.00 | 278.00 | 270.00 | 270.50 | 84,213 |
| 2020-04-20 | 284.00 | 284.00 | 273.00 | 269.00 | 72,452 |
| 2020-04-17 | 268.00 | 280.00 | 268.00 | 277.00 | 132,650 |
| 2020-04-16 | 258.00 | 258.00 | 245.00 | 255.00 | 52,709 |
| 2020-04-15 | 295.00 | 295.00 | 255.00 | 266.00 | 146,719 |
| 2020-04-14 | 295.00 | 308.00 | 295.00 | 290.00 | 150,599 |
| 2020-04-09 | 284.00 | 295.00 | 281.00 | 290.00 | 51,963 |
| 2020-04-08 | 290.00 | 293.00 | 290.00 | 288.00 | 149,061 |
| 2020-04-07 | 268.00 | 275.00 | 268.00 | 261.00 | 103,652 |
| 2020-04-06 | 244.00 | 250.00 | 242.00 | 234.50 | 79,124 |
| 2020-04-03 | 238.00 | 238.00 | 238.00 | 238.00 | 2,177 |
| 2020-04-03 | 244.00 | 245.00 | 233.00 | 234.50 | 140,884 |
| 2020-04-02 | 235.00 | 242.00 | 230.00 | 238.00 | 335,979 |
| 2020-04-02 | 235.00 | 242.00 | 230.00 | 238.00 | 102,592 |
| 2020-04-01 | 241.00 | 251.00 | 236.00 | 237.00 | 47,919 |
| 2020-04-01 | 241.00 | 251.00 | 236.00 | 249.00 | 38,985 |
| 2020-03-31 | 241.00 | 252.00 | 241.00 | 244.00 | 136,043 |
| 2020-03-30 | 240.00 | 240.00 | 240.00 | 244.50 | 49,033 |
| 2020-03-27 | 235.00 | 236.00 | 235.00 | 236.00 | 82,378 |
| 2020-03-26 | 231.00 | 231.00 | 226.00 | 226.00 | 70,221 |
| 2020-03-25 | 200.00 | 228.00 | 200.00 | 203.00 | 150,125 |
| 2020-03-24 | 206.00 | 206.00 | 191.00 | 196.75 | 188,898 |
| 2020-03-23 | 202.00 | 209.00 | 195.00 | 224.50 | 204,574 |
| 2020-03-20 | 205.00 | 232.00 | 205.00 | 191.75 | 97,761 |
| 2020-03-19 | 210.00 | 210.00 | 195.00 | 208.00 | 146,565 |
| 2020-03-18 | 244.00 | 244.00 | 230.00 | 243.50 | 49,159 |
| 2020-03-17 | 250.00 | 250.00 | 230.00 | 255.50 | 403,636 |
| 2020-03-16 | 280.00 | 280.00 | 247.00 | 304.00 | 418,366 |
| 2020-03-13 | 305.00 | 327.00 | 289.00 | 306.50 | 62,073 |
| 2020-03-12 | 314.00 | 317.00 | 297.00 | 336.00 | 146,002 |
| 2020-03-11 | 332.00 | 339.00 | 330.00 | 339.50 | 61,656 |
| 2020-03-10 | 335.00 | 344.00 | 335.00 | 334.00 | 90,627 |
| 2020-03-09 | 341.00 | 350.00 | 326.00 | 349.00 | 161,662 |
| 2020-03-06 | 352.00 | 352.00 | 345.00 | 349.00 | 70,184 |
| 2020-03-05 | 357.00 | 364.00 | 355.00 | 365.00 | 39,457 |
| 2020-03-04 | 356.00 | 367.00 | 354.00 | 361.00 | 53,266 |
| 2020-03-03 | 351.00 | 365.00 | 338.00 | 343.50 | 161,591 |
| 2020-02-28 | 326.00 | 326.00 | 316.00 | 338.50 | 172,876 |
| 2020-02-27 | 341.00 | 341.00 | 332.00 | 347.00 | 120,779 |
| 2020-02-26 | 354.00 | 354.00 | 343.00 | 357.00 | 155,392 |
| 2020-02-25 | 370.00 | 370.00 | 358.00 | 372.00 | 114,361 |
| 2020-02-24 | 380.00 | 380.00 | 370.00 | 381.50 | 89,857 |
| 2020-02-21 | 383.00 | 383.00 | 382.00 | 381.50 | 69,416 |
| 2020-02-20 | 387.50 | 387.50 | 387.00 | 387.00 | 45,019 |
| 2020-02-19 | 390.00 | 390.00 | 387.50 | 387.50 | 69,468 |
| 2020-02-18 | 390.00 | 390.00 | 386.00 | 388.00 | 91,926 |
| 2020-02-17 | 396.00 | 396.00 | 396.00 | 395.00 | 52,109 |
| 2020-02-14 | 390.00 | 396.00 | 390.00 | 392.50 | 83,456 |
| 2020-02-13 | 400.00 | 400.00 | 395.00 | 395.50 | 67,232 |
| 2020-02-12 | 397.00 | 400.00 | 397.00 | 396.50 | 139,627 |
| 2020-02-11 | 398.00 | 400.00 | 398.00 | 394.50 | 99,463 |
| 2020-02-10 | 400.00 | 400.00 | 400.00 | 394.50 | 38,314 |
| 2020-02-07 | 400.00 | 400.00 | 400.00 | 394.50 | 67,090 |
| 2020-02-06 | 398.00 | 400.00 | 398.00 | 393.50 | 49,520 |
| 2020-02-05 | 394.00 | 396.00 | 394.00 | 392.00 | 78,544 |
| 2020-02-04 | 395.00 | 395.00 | 384.00 | 389.00 | 46,691 |
| 2020-02-03 | 394.00 | 394.00 | 390.00 | 390.00 | 64,114 |
| 2020-01-31 | 394.00 | 394.00 | 389.00 | 389.00 | 62,109 |
| 2020-01-30 | 394.00 | 394.00 | 394.00 | 389.00 | 53,106 |
| 2020-01-29 | 388.00 | 394.00 | 388.00 | 389.50 | 57,119 |
| 2020-01-28 | 382.00 | 383.50 | 382.00 | 383.50 | 101,397 |
| 2020-01-27 | 388.00 | 388.00 | 376.00 | 381.00 | 53,997 |
| 2020-01-24 | 390.00 | 392.00 | 384.00 | 382.00 | 94,604 |
| 2020-01-23 | 380.00 | 392.00 | 378.00 | 391.00 | 103,059 |
| 2020-01-22 | 394.00 | 394.00 | 381.00 | 385.50 | 74,851 |
| 2020-01-21 | 396.00 | 396.00 | 387.00 | 391.00 | 94,721 |
| 2020-01-20 | 399.00 | 399.00 | 388.00 | 392.00 | 151,557 |
| 2020-01-17 | 400.00 | 402.00 | 393.00 | 397.00 | 68,803 |
| 2020-01-16 | 399.00 | 401.00 | 393.00 | 396.50 | 57,448 |
| 2020-01-15 | 392.00 | 398.00 | 392.00 | 394.00 | 130,297 |
| 2020-01-14 | 387.00 | 398.00 | 382.00 | 389.00 | 92,687 |
| 2020-01-13 | 370.00 | 387.00 | 370.00 | 383.50 | 127,574 |
| 2020-01-10 | 366.00 | 370.00 | 360.00 | 368.00 | 68,857 |
| 2020-01-09 | 353.00 | 367.00 | 352.00 | 362.00 | 159,509 |
| 2020-01-08 | 348.00 | 352.00 | 348.00 | 350.00 | 145,979 |
| 2020-01-07 | 352.00 | 353.00 | 347.00 | 349.50 | 130,372 |
| 2020-01-06 | 346.00 | 353.00 | 346.00 | 350.00 | 81,484 |
| 2020-01-03 | 350.00 | 351.00 | 349.00 | 348.50 | 194,316 |
| 2020-01-02 | 350.00 | 351.00 | 350.00 | 347.50 | 73,551 |
| 2019-12-31 | 347.00 | 347.00 | 347.00 | 348.50 | 55,053 |
| 2019-12-30 | 342.00 | 347.00 | 341.00 | 344.50 | 117,335 |
| 2019-12-27 | 337.00 | 342.00 | 337.00 | 342.00 | 73,668 |
| 2019-12-24 | 338.00 | 338.00 | 337.00 | 338.50 | 108,437 |
| 2019-12-23 | 338.00 | 340.00 | 338.00 | 338.50 | 163,985 |
| 2019-12-20 | 336.00 | 340.00 | 336.00 | 339.00 | 443,824 |
| 2019-12-19 | 345.00 | 345.00 | 337.00 | 338.50 | 173,473 |
| 2019-12-18 | 340.00 | 343.00 | 340.00 | 343.50 | 124,771 |
| 2019-12-17 | 343.00 | 343.00 | 340.00 | 343.50 | 131,182 |
| 2019-12-16 | 345.00 | 345.00 | 342.00 | 344.00 | 160,728 |
| 2019-12-13 | 338.00 | 344.00 | 336.00 | 343.00 | 83,826 |
| 2019-12-12 | 328.00 | 328.00 | 328.00 | 332.00 | 48,587 |
| 2019-12-11 | 335.00 | 338.00 | 334.00 | 337.00 | 98,867 |
| 2019-12-10 | 330.00 | 330.00 | 328.00 | 329.00 | 84,559 |
| 2019-12-09 | 340.00 | 340.00 | 324.00 | 328.50 | 122,864 |
| 2019-12-06 | 340.00 | 340.00 | 340.00 | 336.50 | 20,287 |
| 2019-12-05 | 337.00 | 343.00 | 337.00 | 339.00 | 58,563 |
| 2019-12-04 | 340.00 | 341.00 | 336.00 | 339.00 | 89,119 |
| 2019-12-03 | 341.00 | 343.00 | 340.00 | 341.50 | 36,883 |
| 2019-12-02 | 343.00 | 343.00 | 342.00 | 344.00 | 77,002 |
| 2019-11-29 | 346.00 | 346.00 | 341.00 | 343.50 | 65,092 |
| 2019-11-28 | 345.00 | 347.00 | 345.00 | 346.00 | 149,533 |
| 2019-11-27 | 338.00 | 345.00 | 338.00 | 344.00 | 68,435 |
| 2019-11-26 | 338.00 | 339.00 | 338.00 | 343.00 | 189,568 |
| 2019-11-25 | 346.00 | 346.00 | 340.00 | 340.00 | 82,916 |
| 2019-11-22 | 345.00 | 345.00 | 341.00 | 343.00 | 79,979 |
| 2019-11-21 | 348.00 | 348.00 | 348.00 | 347.00 | 45,803 |
| 2019-11-20 | 350.00 | 355.00 | 348.00 | 352.50 | 76,655 |
| 2019-11-19 | 355.50 | 356.00 | 355.50 | 356.00 | 94,766 |
| 2019-11-18 | 354.50 | 355.50 | 354.50 | 355.50 | 69,976 |
| 2019-11-15 | 360.00 | 360.00 | 354.00 | 354.50 | 90,443 |
| 2019-11-14 | 353.00 | 360.00 | 353.00 | 356.00 | 107,546 |
| 2019-11-13 | 353.00 | 353.00 | 353.00 | 355.50 | 53,985 |
| 2019-11-12 | 360.00 | 362.00 | 360.00 | 356.00 | 99,608 |
| 2019-11-11 | 360.00 | 360.00 | 355.00 | 358.50 | 67,702 |
| 2019-11-08 | 359.00 | 363.00 | 352.00 | 355.50 | 75,802 |
| 2019-11-07 | 359.00 | 359.00 | 357.00 | 355.00 | 35,910 |
| 2019-11-06 | 350.00 | 359.00 | 350.00 | 355.00 | 61,854 |
| 2019-11-05 | 350.00 | 358.00 | 350.00 | 354.00 | 40,463 |
| 2019-11-04 | 357.00 | 357.00 | 357.00 | 353.50 | 61,845 |
| 2019-11-01 | 356.00 | 356.00 | 352.00 | 352.00 | 0 |
| 2019-10-31 | 356.00 | 356.00 | 356.00 | 352.00 | 23,234 |
| 2019-10-30 | 347.00 | 348.00 | 347.00 | 351.50 | 58,869 |
| 2019-10-29 | 350.00 | 350.00 | 350.00 | 353.00 | 63,336 |
| 2019-10-28 | 348.00 | 356.00 | 348.00 | 353.00 | 40,586 |
| 2019-10-25 | 351.00 | 353.00 | 348.00 | 351.50 | 69,694 |
| 2019-10-24 | 355.00 | 357.00 | 353.00 | 355.00 | 35,818 |
| 2019-10-23 | 363.00 | 363.00 | 363.00 | 360.00 | 41,598 |
| 2019-10-22 | 360.00 | 360.00 | 360.00 | 360.00 | 49,776 |
| 2019-10-21 | 360.50 | 360.50 | 360.00 | 360.00 | 26,993 |
| 2019-10-18 | 363.00 | 363.00 | 360.50 | 360.50 | 33,944 |
| 2019-10-17 | 356.00 | 363.00 | 356.00 | 359.50 | 24,940 |
| 2019-10-16 | 356.00 | 360.00 | 356.00 | 360.00 | 31,811 |
| 2019-10-15 | 355.00 | 359.50 | 355.00 | 359.50 | 18,792 |
| 2019-10-14 | 356.00 | 356.00 | 355.00 | 359.00 | 49,264 |
| 2019-10-11 | 365.00 | 365.00 | 358.00 | 361.50 | 68,941 |
| 2019-10-10 | 357.00 | 357.00 | 357.00 | 361.00 | 21,039 |
| 2019-10-09 | 365.00 | 365.00 | 365.00 | 361.00 | 33,481 |
| 2019-10-08 | 365.00 | 365.00 | 365.00 | 361.50 | 88,247 |
| 2019-10-07 | 361.00 | 361.00 | 360.50 | 360.50 | 62,132 |
| 2019-10-04 | 365.00 | 365.00 | 365.00 | 361.00 | 28,670 |
| 2019-10-03 | 356.00 | 370.00 | 356.00 | 360.00 | 38,337 |
| 2019-10-02 | 354.00 | 355.00 | 350.00 | 352.00 | 83,845 |
| 2019-10-01 | 352.00 | 352.00 | 352.00 | 351.50 | 31,993 |
| 2019-09-30 | 348.00 | 352.00 | 348.00 | 349.50 | 62,530 |
| 2019-09-27 | 352.00 | 352.00 | 352.00 | 349.00 | 41,259 |
| 2019-09-26 | 350.00 | 350.00 | 350.00 | 350.00 | 25,617 |
| 2019-09-25 | 350.00 | 350.00 | 350.00 | 350.00 | 24,705 |
| 2019-09-24 | 351.00 | 351.00 | 350.00 | 350.00 | 24,894 |
| 2019-09-23 | 353.00 | 353.00 | 349.00 | 350.00 | 68,872 |
| 2019-09-20 | 349.00 | 363.00 | 346.00 | 350.50 | 264,672 |
| 2019-09-19 | 352.00 | 355.00 | 349.00 | 350.50 | 103,992 |
| 2019-09-18 | 357.00 | 357.00 | 357.00 | 353.00 | 34,677 |
| 2019-09-17 | 357.00 | 357.00 | 350.00 | 353.00 | 42,115 |
| 2019-09-16 | 352.00 | 354.00 | 351.00 | 352.00 | 88,779 |
| 2019-09-13 | 357.00 | 357.00 | 352.00 | 353.50 | 48,579 |
| 2019-09-12 | 360.00 | 360.00 | 354.00 | 353.50 | 68,531 |
| 2019-09-11 | 360.00 | 360.00 | 355.00 | 356.50 | 46,451 |
| 2019-09-10 | 364.00 | 366.00 | 360.00 | 360.50 | 24,841 |
| 2019-09-09 | 361.00 | 365.00 | 360.00 | 360.00 | 61,641 |
| 2019-09-06 | 356.00 | 360.00 | 356.00 | 360.00 | 58,612 |
| 2019-09-05 | 356.00 | 356.00 | 356.00 | 360.00 | 59,394 |
| 2019-09-04 | 364.00 | 364.00 | 360.00 | 360.00 | 67,349 |
| 2019-09-03 | 364.00 | 364.00 | 364.00 | 359.00 | 35,959 |
| 2019-09-02 | 363.00 | 363.00 | 363.00 | 358.50 | 57,080 |
| 2019-08-30 | 357.00 | 357.00 | 357.00 | 357.00 | 18,898 |
| 2019-08-29 | 356.00 | 356.00 | 355.00 | 359.50 | 69,183 |
| 2019-08-28 | 357.00 | 357.00 | 357.00 | 359.50 | 40,450 |
| 2019-08-27 | 361.00 | 361.00 | 358.00 | 358.50 | 43,656 |
| 2019-08-23 | 369.00 | 369.00 | 366.00 | 365.00 | 12,244 |
| 2019-08-22 | 365.50 | 365.50 | 365.50 | 365.00 | 28,600 |
| 2019-08-21 | 366.00 | 366.00 | 365.50 | 365.50 | 13,781 |
| 2019-08-20 | 365.50 | 366.00 | 365.50 | 366.00 | 24,303 |
| 2019-08-19 | 365.00 | 365.50 | 365.00 | 365.50 | 57,188 |
| 2019-08-16 | 365.00 | 365.00 | 365.00 | 366.50 | 128,526 |
| 2019-08-15 | 364.00 | 367.00 | 363.00 | 363.50 | 45,313 |
| 2019-08-14 | 370.00 | 372.00 | 370.00 | 368.00 | 51,986 |
| 2019-08-13 | 365.00 | 366.00 | 365.00 | 365.00 | 74,056 |
| 2019-08-12 | 365.00 | 366.00 | 362.00 | 365.50 | 52,992 |
| 2019-08-09 | 357.00 | 365.00 | 357.00 | 361.00 | 100,495 |
| 2019-08-08 | 355.00 | 358.00 | 349.00 | 353.50 | 38,975 |
| 2019-08-07 | 348.00 | 355.00 | 348.00 | 352.00 | 44,288 |
| 2019-08-06 | 349.00 | 355.00 | 346.00 | 350.50 | 128,828 |
| 2019-08-05 | 350.00 | 355.00 | 350.00 | 352.00 | 81,440 |
| 2019-08-02 | 356.00 | 356.00 | 352.00 | 356.00 | 83,125 |
| 2019-08-01 | 360.00 | 360.00 | 360.00 | 360.00 | 13,967 |
| 2019-07-31 | 365.00 | 365.00 | 356.00 | 360.00 | 23,055 |
| 2019-07-30 | 365.00 | 366.00 | 357.00 | 361.00 | 71,342 |
| 2019-07-29 | 361.00 | 361.00 | 361.00 | 361.00 | 68,205 |
| 2019-07-26 | 365.00 | 365.00 | 365.00 | 361.00 | 101,912 |
| 2019-07-25 | 361.00 | 361.00 | 361.00 | 361.00 | 41,763 |
| 2019-07-24 | 364.00 | 364.00 | 361.00 | 361.00 | 34,153 |
| 2019-07-23 | 358.00 | 365.00 | 358.00 | 361.50 | 45,844 |
| 2019-07-22 | 365.00 | 365.00 | 357.00 | 361.00 | 81,104 |
| 2019-07-19 | 358.00 | 365.00 | 358.00 | 361.00 | 71,354 |
| 2019-07-18 | 357.00 | 360.00 | 354.00 | 357.00 | 49,259 |
| 2019-07-17 | 354.00 | 357.00 | 354.00 | 353.50 | 48,741 |
| 2019-07-16 | 342.00 | 350.00 | 342.00 | 350.50 | 96,137 |
| 2019-07-15 | 339.00 | 348.00 | 339.00 | 344.50 | 58,075 |
| 2019-07-12 | 339.00 | 340.00 | 339.00 | 338.50 | 50,863 |
| 2019-07-11 | 337.00 | 337.00 | 337.00 | 334.50 | 100,743 |
| 2019-07-10 | 331.00 | 336.00 | 331.00 | 333.00 | 44,898 |
| 2019-07-09 | 331.00 | 331.00 | 331.00 | 333.50 | 47,235 |
| 2019-07-08 | 337.00 | 337.00 | 328.00 | 334.00 | 103,230 |
| 2019-07-05 | 336.00 | 337.00 | 335.00 | 335.00 | 86,823 |
| 2019-07-04 | 339.00 | 345.00 | 339.00 | 338.00 | 74,212 |
| 2019-07-03 | 340.00 | 340.00 | 340.00 | 341.50 | 80,601 |
| 2019-07-02 | 340.00 | 340.00 | 340.00 | 341.00 | 69,595 |
| 2019-07-01 | 342.00 | 342.00 | 342.00 | 342.50 | 69,356 |
| 2019-06-28 | 340.00 | 341.00 | 339.00 | 340.50 | 178,220 |
| 2019-06-27 | 338.00 | 341.00 | 336.00 | 338.50 | 246,458 |
| 2019-06-26 | 341.50 | 341.50 | 341.50 | 341.50 | 55,174 |
| 2019-06-25 | 338.00 | 342.00 | 338.00 | 341.50 | 264,280 |
| 2019-06-24 | 344.00 | 345.00 | 344.00 | 341.50 | 58,784 |
| 2019-06-21 | 336.00 | 340.50 | 336.00 | 340.50 | 16,730 |
| 2019-06-20 | 337.00 | 343.00 | 336.00 | 340.50 | 68,264 |
| 2019-06-19 | 343.00 | 343.00 | 338.00 | 343.50 | 81,625 |
| 2019-06-18 | 340.00 | 340.00 | 340.00 | 343.50 | 35,924 |
| 2019-06-17 | 340.00 | 347.00 | 338.00 | 343.50 | 45,088 |
| 2019-06-14 | 334.00 | 342.00 | 334.00 | 341.50 | 106,866 |
| 2019-06-13 | 330.00 | 330.00 | 328.00 | 329.00 | 807,901 |
| 2019-06-12 | 328.00 | 335.00 | 328.00 | 330.00 | 227,605 |
| 2019-06-11 | 335.00 | 335.00 | 329.00 | 331.50 | 908,870 |
| 2019-06-10 | 343.00 | 343.00 | 335.00 | 336.00 | 146,008 |
| 2019-06-07 | 343.00 | 345.00 | 343.00 | 345.50 | 34,416 |
| 2019-06-06 | 345.00 | 347.00 | 345.00 | 347.00 | 23,743 |
| 2019-06-05 | 347.00 | 347.00 | 345.00 | 346.50 | 75,113 |
| 2019-06-04 | 350.00 | 350.00 | 350.00 | 349.50 | 107,930 |
| 2019-06-03 | 349.00 | 349.00 | 347.00 | 352.00 | 37,275 |
| 2019-05-31 | 351.00 | 351.00 | 351.00 | 353.50 | 52,537 |
| 2019-05-30 | 354.00 | 354.00 | 353.50 | 353.50 | 26,437 |
| 2019-05-29 | 353.00 | 353.00 | 352.00 | 354.00 | 43,193 |
| 2019-05-28 | 352.00 | 352.00 | 352.00 | 353.00 | 50,438 |
| 2019-05-24 | 357.00 | 357.00 | 356.00 | 354.50 | 127,385 |
| 2019-05-23 | 353.00 | 353.00 | 353.00 | 355.50 | 167,350 |
| 2019-05-22 | 356.00 | 356.00 | 354.00 | 357.00 | 114,151 |
| 2019-05-21 | 356.00 | 356.00 | 356.00 | 358.00 | 128,012 |
| 2019-05-20 | 359.50 | 359.50 | 359.50 | 359.50 | 55,990 |
| 2019-05-17 | 358.00 | 359.50 | 358.00 | 359.50 | 110,466 |
| 2019-05-16 | 358.00 | 358.00 | 358.00 | 358.00 | 125,580 |
| 2019-05-15 | 360.00 | 360.00 | 356.00 | 358.00 | 72,850 |
| 2019-05-14 | 356.00 | 356.00 | 356.00 | 359.50 | 39,480 |
| 2019-05-13 | 359.50 | 359.50 | 359.50 | 359.50 | 60,131 |
| 2019-05-10 | 362.00 | 362.00 | 356.00 | 359.50 | 100,450 |
| 2019-05-09 | 365.00 | 365.00 | 364.00 | 365.00 | 45,045 |
| 2019-05-08 | 369.00 | 369.00 | 369.00 | 369.00 | 48,158 |