Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2022-08-30 | 87.50 | 87.50 | 87.00 | 87.75 | 142,501 |
2022-08-29 | 88.50 | 88.50 | 88.50 | 88.50 | 0 |
2022-08-26 | 88.00 | 88.00 | 88.00 | 88.50 | 44,194 |
2022-08-25 | 90.50 | 90.50 | 88.00 | 89.25 | 62,618 |
2022-08-24 | 89.00 | 89.00 | 89.00 | 89.25 | 81,700 |
2022-08-23 | 90.25 | 90.25 | 90.25 | 90.25 | 26,000 |
2022-08-22 | 90.25 | 90.25 | 90.25 | 90.25 | 26,935 |
2022-08-19 | 91.00 | 91.00 | 91.00 | 90.25 | 66,733 |
2022-08-18 | 91.25 | 91.25 | 91.25 | 91.25 | 63,099 |
2022-08-17 | 91.25 | 91.25 | 91.25 | 91.25 | 25,300 |
2022-08-16 | 90.00 | 91.25 | 90.00 | 91.25 | 379,230 |
2022-08-15 | 89.00 | 90.00 | 88.50 | 90.00 | 711,956 |
2022-08-12 | 89.00 | 89.00 | 89.00 | 88.00 | 122,745 |
2022-08-11 | 88.50 | 88.50 | 86.50 | 88.00 | 171,758 |
2022-08-10 | 88.50 | 88.50 | 88.50 | 87.75 | 104,656 |
2022-08-09 | 88.00 | 88.00 | 87.75 | 87.75 | 122,531 |
2022-08-08 | 88.00 | 88.00 | 88.00 | 88.00 | 68,596 |
2022-08-05 | 88.50 | 88.50 | 88.00 | 88.00 | 133,235 |
2022-08-04 | 90.50 | 90.50 | 89.00 | 89.25 | 85,622 |
2022-08-03 | 89.50 | 89.50 | 89.50 | 89.50 | 99,994 |
2022-08-02 | 88.50 | 88.50 | 88.50 | 89.50 | 80,804 |
2022-08-01 | 89.50 | 89.50 | 89.50 | 89.50 | 61,976 |
2022-07-29 | 90.00 | 90.00 | 90.00 | 89.50 | 56,011 |
2022-07-28 | 89.50 | 90.00 | 89.50 | 88.50 | 58,488 |
2022-07-27 | 88.00 | 88.25 | 88.00 | 88.25 | 33,705 |
2022-07-26 | 88.00 | 88.00 | 88.00 | 88.00 | 23,000 |
2022-07-25 | 89.00 | 89.00 | 89.00 | 88.00 | 65,985 |
2022-07-22 | 89.00 | 89.00 | 89.00 | 88.00 | 25,605 |
2022-07-21 | 89.00 | 89.00 | 88.00 | 88.00 | 106,167 |
2022-07-20 | 90.00 | 90.00 | 90.00 | 89.75 | 17,865 |
2022-07-19 | 89.50 | 89.75 | 89.50 | 89.75 | 3,170 |
2022-07-18 | 89.00 | 89.00 | 89.00 | 89.50 | 9,700 |
2022-07-15 | 88.50 | 88.50 | 88.50 | 89.25 | 40,428 |
2022-07-14 | 89.00 | 89.25 | 89.00 | 89.25 | 32,141 |
2022-07-13 | 88.50 | 89.00 | 88.50 | 89.00 | 676,204 |
2022-07-12 | 90.00 | 90.00 | 88.50 | 88.50 | 101,149 |
2022-07-11 | 88.00 | 89.00 | 88.00 | 89.00 | 63,371 |
2022-07-08 | 88.50 | 88.50 | 88.50 | 88.00 | 35,255 |
2022-07-07 | 89.25 | 89.25 | 89.25 | 89.25 | 22,551 |
2022-07-06 | 89.25 | 89.25 | 89.25 | 89.25 | 6,000 |
2022-07-05 | 89.00 | 89.25 | 89.00 | 89.25 | 0 |
2022-07-04 | 89.25 | 89.25 | 89.00 | 89.00 | 18,761 |
2022-07-01 | 89.25 | 89.25 | 89.25 | 89.25 | 32,592 |
2022-06-30 | 89.25 | 89.25 | 89.25 | 89.25 | 20,584 |
2022-06-29 | 89.25 | 89.25 | 89.25 | 89.25 | 29,813 |
2022-06-28 | 88.75 | 89.25 | 88.75 | 89.25 | 34,216 |
2022-06-27 | 89.00 | 89.00 | 88.75 | 88.75 | 110,052 |
2022-06-24 | 88.00 | 88.00 | 88.00 | 89.00 | 61,193 |
2022-06-23 | 89.00 | 89.00 | 89.00 | 90.00 | 93,082 |
2022-06-22 | 90.50 | 90.50 | 89.50 | 90.50 | 110,626 |
2022-06-21 | 90.75 | 90.75 | 90.75 | 90.75 | 9,966 |
2022-06-20 | 90.75 | 90.75 | 90.75 | 90.75 | 65,500 |
2022-06-17 | 90.75 | 90.75 | 90.75 | 90.75 | 21,730 |
2022-06-16 | 90.00 | 90.00 | 90.00 | 90.75 | 51,704 |
2022-06-15 | 91.50 | 91.50 | 91.50 | 91.50 | 20,829 |
2022-06-14 | 90.00 | 90.00 | 90.00 | 91.50 | 37,209 |
2022-06-13 | 90.50 | 90.50 | 90.50 | 91.25 | 98,194 |
2022-06-10 | 91.00 | 91.00 | 91.00 | 91.75 | 54,847 |
2022-06-09 | 91.00 | 91.00 | 91.00 | 92.00 | 138,167 |
2022-06-08 | 90.75 | 92.00 | 90.75 | 92.00 | 38,675 |
2022-06-07 | 91.00 | 91.00 | 90.75 | 90.75 | 28,000 |
2022-06-06 | 91.00 | 91.00 | 91.00 | 91.00 | 0 |
2022-06-03 | 91.00 | 91.00 | 91.00 | 91.00 | 0 |
2022-06-02 | 91.00 | 91.00 | 91.00 | 91.00 | 0 |
2022-06-01 | 91.00 | 91.00 | 91.00 | 91.00 | 78,209 |
2022-05-31 | 92.25 | 92.25 | 92.25 | 92.25 | 102,585 |
2022-05-30 | 92.25 | 92.25 | 92.25 | 92.25 | 44,400 |
2022-05-27 | 91.50 | 92.25 | 91.50 | 92.25 | 29,564 |
2022-05-26 | 91.50 | 92.50 | 90.00 | 91.50 | 77,084 |
2022-05-25 | 92.00 | 92.00 | 92.00 | 92.25 | 129,212 |
2022-05-24 | 92.00 | 92.00 | 92.00 | 92.75 | 54,022 |
2022-05-23 | 92.00 | 92.00 | 92.00 | 92.75 | 48,383 |
2022-05-20 | 92.50 | 92.50 | 92.50 | 92.25 | 38,723 |
2022-05-19 | 91.50 | 91.50 | 91.50 | 92.50 | 55,044 |
2022-05-18 | 92.50 | 92.50 | 92.50 | 92.00 | 47,148 |
2022-05-17 | 92.50 | 92.50 | 92.25 | 92.25 | 43,700 |
2022-05-16 | 92.25 | 92.50 | 92.25 | 92.50 | 50,396 |
2022-05-13 | 92.25 | 92.25 | 92.25 | 92.25 | 21,270 |
2022-05-12 | 92.25 | 92.25 | 92.25 | 92.25 | 39,200 |
2022-05-11 | 92.25 | 92.25 | 92.25 | 92.25 | 37,162 |
2022-05-10 | 93.00 | 93.00 | 93.00 | 92.25 | 92,186 |
2022-05-09 | 93.00 | 93.00 | 93.00 | 91.50 | 70,100 |
2022-05-06 | 91.50 | 91.50 | 91.50 | 91.50 | 36,888 |
2022-05-05 | 91.50 | 91.50 | 91.50 | 91.50 | 81,322 |
2022-05-04 | 91.25 | 91.50 | 91.25 | 91.50 | 46,979 |
2022-05-03 | 91.50 | 91.50 | 91.25 | 91.25 | 105,067 |
2022-05-02 | 91.50 | 91.50 | 91.50 | 91.50 | 0 |
2022-04-29 | 91.50 | 91.50 | 91.50 | 91.50 | 126,323 |
2022-04-28 | 92.00 | 92.00 | 91.50 | 91.50 | 101,250 |
2022-04-27 | 92.00 | 92.00 | 92.00 | 92.00 | 152,250 |
2022-04-26 | 89.50 | 91.00 | 89.50 | 90.75 | 159,562 |
2022-04-25 | 88.50 | 88.75 | 88.50 | 88.75 | 224,192 |
2022-04-22 | 89.25 | 89.25 | 88.50 | 88.50 | 64,170 |
2022-04-21 | 89.50 | 89.50 | 89.25 | 89.25 | 30,000 |
2022-04-20 | 89.50 | 89.50 | 89.50 | 89.50 | 132,614 |
2022-04-19 | 89.50 | 89.50 | 89.50 | 89.50 | 46,000 |
2022-04-18 | 89.50 | 89.50 | 89.50 | 89.50 | 0 |
2022-04-15 | 89.50 | 89.50 | 89.50 | 89.50 | 0 |
2022-04-14 | 89.50 | 89.50 | 89.50 | 89.50 | 42,494 |
2022-04-13 | 88.00 | 88.00 | 88.00 | 89.50 | 108,600 |
2022-04-12 | 89.00 | 89.00 | 89.00 | 89.75 | 50,877 |
2022-04-11 | 88.00 | 89.00 | 88.00 | 89.50 | 293,971 |
2022-04-08 | 87.00 | 87.75 | 87.00 | 87.75 | 171,206 |
2022-04-07 | 87.50 | 87.50 | 87.50 | 87.00 | 273,682 |
2022-04-06 | 85.00 | 87.00 | 85.00 | 87.25 | 1,075,294 |
2022-04-05 | 85.00 | 85.00 | 85.00 | 84.75 | 496,249 |
2022-04-04 | 87.00 | 87.00 | 85.50 | 85.50 | 231,869 |
2022-04-01 | 86.00 | 86.00 | 86.00 | 85.25 | 373,282 |
2022-03-31 | 83.50 | 83.50 | 83.50 | 84.50 | 254,757 |
2022-03-30 | 84.50 | 84.50 | 84.50 | 85.00 | 164,438 |
2022-03-29 | 85.50 | 87.00 | 84.00 | 85.75 | 180,009 |
2022-03-28 | 86.00 | 86.00 | 86.00 | 85.50 | 558,607 |
2022-03-25 | 86.00 | 86.00 | 84.00 | 84.00 | 210,408 |
2022-03-24 | 87.50 | 87.50 | 86.50 | 88.00 | 95,454 |
2022-03-23 | 88.00 | 88.00 | 86.50 | 88.25 | 102,007 |
2022-03-22 | 89.50 | 89.50 | 89.50 | 89.50 | 79,329 |
2022-03-21 | 89.50 | 89.50 | 89.50 | 90.75 | 201,611 |
2022-03-18 | 90.50 | 90.75 | 90.50 | 90.75 | 100,200 |
2022-03-17 | 90.50 | 90.50 | 90.50 | 90.50 | 1,919 |
2022-03-16 | 90.50 | 90.50 | 90.50 | 90.50 | 129,696 |
2022-03-15 | 89.50 | 89.50 | 89.00 | 90.50 | 100,954 |
2022-03-14 | 90.00 | 90.00 | 89.00 | 90.75 | 399,831 |
2022-03-11 | 92.25 | 92.25 | 92.00 | 92.00 | 9,533 |
2022-03-10 | 90.50 | 90.50 | 90.50 | 92.25 | 72,778 |
2022-03-09 | 93.00 | 93.00 | 93.00 | 92.25 | 96,450 |
2022-03-08 | 91.00 | 91.00 | 91.00 | 92.00 | 77,354 |
2022-03-07 | 92.75 | 92.75 | 92.00 | 92.00 | 17,710 |
2022-03-04 | 93.25 | 93.25 | 92.75 | 92.75 | 84,905 |
2022-03-03 | 93.75 | 93.75 | 93.25 | 93.25 | 1,087,794 |
2022-03-02 | 92.50 | 92.50 | 92.50 | 93.75 | 41,291 |
2022-03-01 | 93.50 | 93.50 | 92.50 | 92.50 | 19,195 |
2022-02-28 | 94.00 | 94.25 | 94.00 | 94.25 | 27,485 |
2022-02-25 | 94.00 | 95.00 | 94.00 | 94.00 | 66,558 |
2022-02-24 | 94.00 | 94.00 | 93.25 | 93.25 | 29,083 |
2022-02-23 | 93.00 | 94.00 | 93.00 | 94.00 | 0 |
2022-02-22 | 93.00 | 93.00 | 93.00 | 93.00 | 199,353 |
2022-02-21 | 94.00 | 94.00 | 94.00 | 94.00 | 20,036 |
2022-02-18 | 94.25 | 94.25 | 94.00 | 94.00 | 47,450 |
2022-02-17 | 94.00 | 94.25 | 94.00 | 94.25 | 283 |
2022-02-16 | 93.00 | 93.00 | 93.00 | 94.00 | 49,456 |
2022-02-15 | 94.00 | 94.00 | 94.00 | 94.00 | 36,043 |
2022-02-14 | 94.00 | 94.00 | 94.00 | 94.00 | 248,153 |
2022-02-11 | 94.00 | 94.00 | 94.00 | 94.00 | 94,405 |
2022-02-10 | 93.50 | 94.00 | 93.50 | 94.00 | 33,024 |
2022-02-09 | 94.00 | 94.00 | 93.50 | 93.50 | 38,600 |
2022-02-08 | 94.00 | 94.00 | 94.00 | 94.00 | 16,086 |
2022-02-07 | 94.00 | 94.00 | 94.00 | 94.00 | 78,709 |
2022-02-04 | 94.00 | 94.00 | 94.00 | 94.00 | 18,851 |
2022-02-03 | 94.00 | 94.00 | 94.00 | 94.00 | 229,957 |
2022-02-02 | 93.50 | 94.00 | 93.50 | 94.00 | 104,328 |
2022-02-01 | 93.50 | 93.50 | 93.50 | 93.50 | 132,653 |
2022-01-31 | 93.75 | 93.75 | 93.50 | 93.50 | 17,957 |
2022-01-28 | 94.00 | 94.00 | 93.75 | 93.75 | 2,345 |
2022-01-27 | 93.00 | 93.00 | 93.00 | 94.00 | 54,870 |
2022-01-26 | 93.00 | 93.00 | 93.00 | 94.00 | 562,810 |
2022-01-25 | 93.00 | 93.00 | 93.00 | 94.00 | 25,138 |
2022-01-24 | 93.00 | 93.00 | 93.00 | 93.10 | 31,611 |
2022-01-21 | 95.25 | 95.25 | 95.00 | 95.00 | 10,637 |
2022-01-20 | 95.50 | 95.50 | 95.25 | 95.25 | 27,032 |
2022-01-19 | 97.00 | 97.00 | 97.00 | 95.50 | 100,814 |
2022-01-18 | 96.00 | 96.00 | 96.00 | 95.00 | 104,432 |
2022-01-17 | 95.50 | 96.25 | 95.50 | 96.25 | 39,189 |
2022-01-14 | 95.75 | 95.75 | 95.50 | 95.50 | 30,750 |
2022-01-13 | 96.00 | 96.00 | 94.00 | 95.75 | 313,916 |
2022-01-12 | 97.50 | 97.50 | 96.25 | 96.25 | 59,847 |
2022-01-11 | 98.50 | 98.50 | 97.50 | 97.50 | 81,247 |
2022-01-10 | 97.50 | 97.50 | 97.50 | 98.50 | 127,373 |
2022-01-07 | 97.00 | 97.00 | 97.00 | 99.00 | 739,820 |
2022-01-06 | 98.00 | 98.00 | 98.00 | 99.00 | 21,669 |
2022-01-05 | 99.00 | 99.00 | 99.00 | 99.50 | 22,801 |
2022-01-04 | 100.00 | 100.00 | 100.00 | 100.50 | 52,881 |
2022-01-03 | 100.50 | 100.50 | 100.50 | 100.50 | 0 |
2021-12-31 | 100.50 | 100.50 | 100.50 | 100.50 | 7,500 |
2021-12-30 | 99.00 | 99.00 | 99.00 | 100.50 | 13,960 |
2021-12-29 | 100.50 | 100.50 | 100.50 | 100.50 | 264 |
2021-12-28 | 100.50 | 100.50 | 100.50 | 100.50 | 0 |
2021-12-27 | 100.50 | 100.50 | 100.50 | 100.50 | 0 |
2021-12-24 | 100.50 | 100.50 | 100.50 | 100.50 | 25,200 |
2021-12-23 | 100.50 | 100.50 | 100.50 | 100.50 | 6,283 |
2021-12-22 | 100.50 | 100.50 | 100.50 | 100.50 | 22,982 |
2021-12-21 | 100.50 | 100.50 | 100.50 | 100.50 | 1,490 |
2021-12-20 | 100.50 | 100.50 | 100.50 | 100.50 | 9,430 |
2021-12-17 | 100.50 | 100.50 | 100.50 | 100.50 | 22,000 |
2021-12-16 | 101.00 | 101.00 | 100.00 | 100.50 | 85,237 |
2021-12-15 | 101.00 | 101.00 | 101.00 | 102.00 | 28,341 |
2021-12-14 | 102.50 | 103.50 | 102.50 | 103.50 | 13,000 |
2021-12-13 | 103.00 | 103.00 | 102.00 | 102.50 | 44,990 |
2021-12-10 | 104.00 | 104.00 | 104.00 | 104.00 | 19,960 |
2021-12-09 | 104.00 | 104.00 | 104.00 | 104.00 | 183,394 |
2021-12-08 | 104.00 | 104.00 | 104.00 | 104.00 | 129,862 |
2021-12-07 | 104.00 | 104.00 | 104.00 | 104.00 | 17,331 |
2021-12-06 | 105.00 | 105.00 | 105.00 | 104.00 | 20,122 |
2021-12-03 | 104.00 | 104.00 | 104.00 | 104.00 | 39,500 |
2021-12-02 | 103.00 | 105.00 | 103.00 | 104.00 | 19,798 |
2021-12-01 | 104.50 | 104.50 | 104.50 | 104.50 | 14,100 |
2021-11-30 | 104.50 | 104.50 | 104.50 | 104.50 | 0 |
2021-11-29 | 104.50 | 104.50 | 104.50 | 104.50 | 29,680 |
2021-11-26 | 103.00 | 103.00 | 103.00 | 104.50 | 18,618 |
2021-11-25 | 104.50 | 104.50 | 104.50 | 104.50 | 21,150 |
2021-11-24 | 103.00 | 103.00 | 103.00 | 104.50 | 42,510 |
2021-11-23 | 104.50 | 104.50 | 104.50 | 104.50 | 146,000 |
2021-11-22 | 104.50 | 104.50 | 104.50 | 104.50 | 3,000 |
2021-11-19 | 104.50 | 104.50 | 104.50 | 104.50 | 11,190 |
2021-11-18 | 104.50 | 104.50 | 104.50 | 104.50 | 11,250 |
2021-11-17 | 104.50 | 104.50 | 104.50 | 104.50 | 9,250 |
2021-11-16 | 104.50 | 104.50 | 104.50 | 104.50 | 49,811 |
2021-11-15 | 104.50 | 104.50 | 104.50 | 104.50 | 56,384 |
2021-11-12 | 104.50 | 104.50 | 104.50 | 104.50 | 41,477 |
2021-11-11 | 104.50 | 104.50 | 104.50 | 104.50 | 26,925 |
2021-11-10 | 104.50 | 104.50 | 104.50 | 104.50 | 8,022 |
2021-11-09 | 104.50 | 104.50 | 104.50 | 104.50 | 70,700 |
2021-11-08 | 104.50 | 104.50 | 104.50 | 104.50 | 22,200 |
2021-11-05 | 106.00 | 106.00 | 106.00 | 104.50 | 95,794 |
2021-11-04 | 104.00 | 104.00 | 104.00 | 103.50 | 27,210 |
2021-11-03 | 104.00 | 106.00 | 104.00 | 103.50 | 154,454 |
2021-11-02 | 106.00 | 107.00 | 106.00 | 105.50 | 322,442 |
2021-11-01 | 106.00 | 106.00 | 106.00 | 105.00 | 17,750 |
2021-10-29 | 104.50 | 105.00 | 104.50 | 105.00 | 1,500 |
2021-10-28 | 103.00 | 103.00 | 103.00 | 104.50 | 22,224 |
2021-10-27 | 104.50 | 104.50 | 104.50 | 104.50 | 947 |
2021-10-26 | 103.00 | 103.00 | 103.00 | 104.50 | 17,367 |
2021-10-25 | 104.50 | 104.50 | 104.50 | 104.50 | 51,597 |
2021-10-22 | 104.50 | 104.50 | 104.50 | 104.50 | 18,264 |
2021-10-21 | 104.50 | 104.50 | 104.50 | 104.50 | 50,564 |
2021-10-20 | 104.00 | 106.00 | 104.00 | 104.50 | 161,567 |
2021-10-19 | 105.00 | 105.00 | 104.50 | 104.50 | 13,180 |
2021-10-18 | 106.00 | 106.00 | 106.00 | 105.00 | 21,245 |
2021-10-15 | 104.50 | 104.50 | 104.50 | 104.50 | 128,400 |
2021-10-14 | 104.50 | 104.50 | 104.50 | 104.50 | 54,018 |
2021-10-13 | 104.50 | 104.50 | 104.50 | 104.50 | 100,545 |
2021-10-12 | 104.50 | 104.50 | 104.50 | 104.50 | 13,425 |
2021-10-11 | 105.00 | 105.00 | 105.00 | 104.50 | 527,935 |
2021-10-08 | 104.50 | 104.50 | 104.50 | 104.50 | 30,900 |
2021-10-07 | 103.00 | 104.50 | 103.00 | 104.50 | 64,719 |
2021-10-06 | 103.00 | 103.00 | 103.00 | 103.00 | 33,230 |
2021-10-05 | 104.50 | 104.50 | 104.50 | 104.50 | 6,050 |
2021-10-04 | 104.50 | 104.50 | 104.50 | 104.50 | 9,450 |
2021-10-01 | 104.50 | 104.50 | 104.50 | 104.50 | 26,559 |
2021-09-30 | 104.50 | 104.50 | 104.50 | 104.50 | 214,582 |
2021-09-29 | 104.50 | 104.50 | 104.50 | 104.50 | 19,425 |
2021-09-28 | 104.50 | 104.50 | 104.50 | 104.50 | 23,200 |
2021-09-27 | 103.00 | 104.50 | 103.00 | 104.50 | 3,900 |
2021-09-24 | 103.00 | 106.00 | 102.00 | 103.00 | 49,124 |
2021-09-23 | 105.00 | 105.00 | 105.00 | 105.00 | 23,311 |
2021-09-22 | 105.50 | 105.50 | 105.00 | 105.00 | 13,400 |
2021-09-21 | 105.50 | 105.50 | 105.50 | 105.50 | 49,200 |
2021-09-20 | 105.00 | 105.50 | 105.00 | 105.50 | 32,443 |
2021-09-17 | 105.00 | 105.00 | 105.00 | 105.00 | 12,598 |
2021-09-16 | 104.00 | 104.00 | 103.00 | 105.00 | 96,901 |
2021-09-15 | 105.50 | 105.50 | 105.50 | 105.50 | 18,250 |
2021-09-14 | 105.50 | 105.50 | 105.50 | 105.50 | 65,565 |
2021-09-13 | 105.00 | 105.50 | 105.00 | 105.50 | 81,622 |
2021-09-10 | 105.50 | 105.50 | 105.00 | 105.00 | 66,785 |
2021-09-09 | 106.00 | 106.00 | 106.00 | 105.50 | 52,240 |
2021-09-08 | 106.00 | 106.00 | 106.00 | 106.00 | 4,880 |
2021-09-07 | 107.00 | 107.00 | 106.00 | 106.00 | 20,920 |
2021-09-06 | 105.00 | 105.00 | 105.00 | 107.00 | 45,770 |
2021-09-03 | 107.00 | 107.00 | 107.00 | 106.50 | 31,912 |
2021-09-02 | 107.00 | 107.00 | 107.00 | 107.00 | 58,575 |
2021-09-01 | 107.00 | 107.00 | 107.00 | 107.00 | 27,696 |
2021-08-31 | 107.00 | 107.00 | 107.00 | 107.00 | 99,300 |
2021-08-30 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
2021-08-27 | 107.00 | 107.00 | 107.00 | 107.00 | 44,440 |
2021-08-26 | 107.00 | 107.00 | 107.00 | 107.00 | 57,570 |
2021-08-25 | 108.00 | 108.00 | 108.00 | 107.00 | 84,028 |
2021-08-24 | 107.00 | 107.00 | 107.00 | 107.00 | 87,076 |
2021-08-23 | 107.00 | 107.00 | 107.00 | 107.00 | 34,838 |
2021-08-20 | 108.00 | 108.00 | 108.00 | 107.00 | 39,648 |
2021-08-19 | 106.50 | 106.50 | 106.50 | 106.50 | 121,000 |
2021-08-18 | 107.50 | 107.50 | 106.50 | 106.50 | 42,600 |
2021-08-17 | 107.50 | 107.50 | 107.50 | 107.50 | 19,639 |
2021-08-16 | 108.00 | 108.00 | 108.00 | 107.50 | 1,168 |
2021-08-13 | 107.50 | 107.50 | 106.50 | 106.50 | 0 |
2021-08-12 | 107.50 | 107.50 | 107.50 | 107.50 | 101,904 |
2021-08-11 | 108.00 | 108.00 | 108.00 | 107.50 | 5,116 |
2021-08-10 | 108.00 | 108.00 | 108.00 | 107.50 | 663,948 |
2021-08-09 | 108.00 | 108.00 | 108.00 | 107.50 | 203,495 |
2021-08-06 | 106.50 | 106.50 | 106.50 | 106.50 | 4,300 |
2021-08-05 | 108.00 | 108.00 | 108.00 | 106.50 | 17,950 |
2021-08-04 | 106.50 | 106.50 | 106.50 | 106.50 | 13,700 |
2021-08-03 | 106.50 | 106.50 | 106.50 | 106.50 | 21,186 |
2021-08-02 | 106.50 | 106.50 | 106.50 | 106.50 | 5,400 |
2021-07-30 | 108.00 | 108.00 | 108.00 | 106.50 | 146,797 |
2021-07-29 | 105.00 | 108.00 | 105.00 | 106.50 | 101,552 |
2021-07-28 | 106.00 | 106.50 | 106.00 | 106.50 | 162,200 |
2021-07-27 | 106.00 | 106.00 | 106.00 | 106.00 | 168,160 |
2021-07-26 | 106.00 | 106.00 | 106.00 | 106.00 | 51,100 |
2021-07-23 | 106.00 | 106.00 | 106.00 | 106.00 | 8,100 |
2021-07-22 | 106.00 | 106.00 | 106.00 | 106.00 | 26,925 |
2021-07-21 | 105.00 | 105.00 | 105.00 | 106.00 | 50,750 |
2021-07-20 | 106.00 | 106.00 | 106.00 | 106.00 | 24,975 |
2021-07-19 | 105.00 | 105.00 | 105.00 | 106.00 | 64,638 |
2021-07-16 | 106.00 | 108.00 | 105.00 | 106.00 | 45,763 |
2021-07-15 | 107.00 | 107.00 | 107.00 | 107.00 | 21,110 |
2021-07-14 | 108.00 | 108.00 | 107.00 | 108.00 | 41,500 |
2021-07-13 | 108.00 | 108.00 | 108.00 | 109.50 | 26,663 |
2021-07-12 | 108.00 | 109.50 | 108.00 | 109.50 | 5,539 |
2021-07-09 | 108.00 | 108.00 | 108.00 | 108.00 | 32,647 |
2021-07-08 | 108.00 | 108.00 | 108.00 | 108.50 | 39,627 |
2021-07-07 | 108.00 | 108.00 | 108.00 | 109.50 | 24,823 |
2021-07-06 | 110.00 | 110.00 | 107.00 | 109.50 | 189,475 |
2021-07-05 | 111.00 | 111.00 | 110.00 | 111.00 | 163,245 |
2021-07-02 | 111.50 | 111.50 | 111.00 | 111.00 | 355,689 |
2021-07-01 | 113.00 | 113.00 | 113.00 | 111.50 | 59,795 |
2021-06-30 | 113.00 | 113.00 | 113.00 | 111.50 | 47,974 |
2021-06-29 | 109.00 | 112.00 | 109.00 | 111.50 | 69,486 |
2021-06-28 | 110.00 | 110.00 | 108.00 | 110.00 | 21,175 |
2021-06-25 | 109.00 | 110.00 | 108.00 | 109.00 | 107,934 |
2021-06-24 | 107.00 | 108.00 | 107.00 | 108.00 | 11,027 |
2021-06-23 | 107.00 | 107.00 | 107.00 | 107.00 | 70,538 |
2021-06-22 | 107.00 | 107.00 | 107.00 | 107.00 | 11,750 |
2021-06-21 | 107.00 | 108.00 | 106.00 | 107.00 | 162,370 |
2021-06-18 | 107.00 | 107.00 | 107.00 | 105.50 | 13,646 |
2021-06-17 | 105.00 | 106.00 | 105.00 | 105.00 | 151,171 |
2021-06-16 | 105.50 | 106.00 | 105.50 | 106.00 | 30,560 |
2021-06-15 | 105.50 | 105.50 | 105.50 | 105.50 | 194,295 |
2021-06-14 | 105.50 | 105.50 | 105.50 | 105.50 | 90,338 |
2021-06-11 | 106.00 | 107.00 | 106.00 | 105.50 | 1,213,266 |
2021-06-10 | 106.00 | 106.00 | 106.00 | 105.00 | 213,355 |
2021-06-09 | 106.00 | 106.00 | 106.00 | 105.00 | 28,725 |
2021-06-08 | 105.00 | 105.00 | 105.00 | 105.00 | 61,168 |
2021-06-07 | 105.00 | 105.00 | 105.00 | 105.00 | 96,427 |
2021-06-04 | 106.00 | 106.00 | 106.00 | 105.00 | 77,844 |
2021-06-03 | 104.00 | 104.00 | 104.00 | 104.00 | 43,510 |
2021-06-02 | 105.00 | 106.00 | 105.00 | 104.00 | 47,067 |
2021-06-01 | 105.00 | 105.00 | 105.00 | 104.00 | 62,078 |
2021-05-28 | 104.00 | 104.00 | 104.00 | 104.00 | 91,933 |
2021-05-27 | 103.00 | 103.00 | 103.00 | 103.00 | 35,276 |
2021-05-26 | 104.00 | 104.00 | 104.00 | 103.00 | 112,023 |
2021-05-25 | 103.00 | 105.00 | 103.00 | 103.00 | 262,718 |
2021-05-24 | 103.00 | 105.00 | 103.00 | 103.00 | 25,681 |
2021-05-21 | 103.00 | 103.00 | 103.00 | 103.00 | 37,220 |
2021-05-20 | 103.00 | 103.00 | 103.00 | 103.00 | 120,000 |
2021-05-19 | 103.00 | 103.00 | 103.00 | 103.00 | 15,075 |
2021-05-18 | 103.00 | 103.00 | 103.00 | 103.00 | 256,449 |
2021-05-17 | 103.00 | 103.00 | 103.00 | 103.00 | 33,710 |
2021-05-14 | 103.00 | 103.00 | 103.00 | 103.00 | 29,600 |
2021-05-13 | 103.00 | 103.00 | 103.00 | 103.00 | 58,833 |
2021-05-12 | 103.00 | 103.00 | 103.00 | 103.00 | 23,650 |
2021-05-11 | 103.00 | 103.00 | 103.00 | 103.00 | 51,373 |
2021-05-10 | 103.00 | 103.00 | 102.00 | 103.00 | 89,207 |
2021-05-07 | 103.00 | 103.00 | 103.00 | 103.00 | 32,791 |
2021-05-06 | 103.00 | 103.00 | 103.00 | 103.00 | 119,985 |
2021-05-05 | 103.00 | 103.00 | 103.00 | 103.00 | 247,390 |
2021-05-04 | 103.00 | 103.00 | 103.00 | 103.00 | 51,171 |
2021-04-30 | 104.00 | 104.00 | 104.00 | 103.00 | 18,392 |
2021-04-29 | 103.00 | 103.00 | 103.00 | 103.00 | 30,750 |
2021-04-28 | 103.00 | 103.00 | 103.00 | 103.00 | 79,500 |
2021-04-27 | 102.00 | 102.00 | 102.00 | 102.00 | 206,881 |
2021-04-26 | 101.50 | 102.00 | 101.50 | 102.00 | 214,035 |
2021-04-23 | 102.00 | 102.00 | 101.50 | 101.50 | 49,235 |
2021-04-22 | 102.00 | 102.00 | 102.00 | 102.00 | 131,330 |
2021-04-21 | 102.50 | 102.50 | 102.00 | 102.00 | 1,959,924 |
2021-04-20 | 102.50 | 102.50 | 102.50 | 102.50 | 42,200 |
2021-04-19 | 102.00 | 102.00 | 102.00 | 102.50 | 43,044 |
2021-04-16 | 103.50 | 103.50 | 103.00 | 103.00 | 418,307 |
2021-04-15 | 103.00 | 103.50 | 103.00 | 103.50 | 93,325 |
2021-04-14 | 103.50 | 103.50 | 103.00 | 103.00 | 136,950 |
2021-04-13 | 102.00 | 102.00 | 102.00 | 103.50 | 193,669 |
2021-04-12 | 103.00 | 103.00 | 103.00 | 103.50 | 184,883 |
2021-04-09 | 103.50 | 103.50 | 103.50 | 103.50 | 874,559 |
2021-04-08 | 103.50 | 103.50 | 103.50 | 103.50 | 377,502 |
2021-04-07 | 103.00 | 103.00 | 103.00 | 103.50 | 307,696 |
2021-04-06 | 103.00 | 103.00 | 103.00 | 103.00 | 387,664 |
2021-04-01 | 103.00 | 103.00 | 103.00 | 103.00 | 208,800 |
2021-03-31 | 103.00 | 103.00 | 103.00 | 103.00 | 478,500 |
2021-03-30 | 102.00 | 102.00 | 102.00 | 103.00 | 465,020 |
2021-03-29 | 103.00 | 104.00 | 103.00 | 103.00 | 82,800 |
2021-03-26 | 102.00 | 102.00 | 100.00 | 101.50 | 251,505 |
2021-03-25 | 102.50 | 103.00 | 102.50 | 103.00 | 60,750 |
2021-03-24 | 102.50 | 102.50 | 102.50 | 102.50 | 54,392 |
2021-03-23 | 102.50 | 102.50 | 102.50 | 102.50 | 147,097 |
2021-03-22 | 103.00 | 103.00 | 103.00 | 102.50 | 126,347 |
2021-03-19 | 104.00 | 104.00 | 101.00 | 102.50 | 50,963 |
2021-03-18 | 102.50 | 102.50 | 102.50 | 102.50 | 1,062,019 |
2021-03-17 | 103.00 | 103.00 | 102.50 | 102.50 | 31,625 |
2021-03-16 | 104.00 | 104.00 | 104.00 | 103.00 | 17,340 |
2021-03-15 | 101.00 | 101.00 | 101.00 | 102.50 | 129,893 |
2021-03-12 | 102.50 | 102.50 | 102.50 | 102.50 | 77,950 |
2021-03-11 | 104.00 | 104.00 | 101.00 | 102.50 | 126,599 |
2021-03-10 | 102.00 | 102.00 | 102.00 | 102.50 | 30,568 |
2021-03-09 | 103.00 | 103.00 | 103.00 | 103.00 | 48,800 |
2021-03-08 | 103.00 | 103.00 | 103.00 | 103.00 | 9,910 |
2021-03-05 | 103.00 | 103.00 | 103.00 | 103.00 | 16,280 |
2021-03-04 | 103.50 | 103.50 | 103.00 | 103.00 | 123,692 |
2021-03-03 | 102.00 | 102.00 | 102.00 | 103.50 | 25,965 |
2021-03-02 | 103.50 | 103.50 | 103.50 | 103.50 | 21,485 |
2021-03-01 | 103.50 | 103.50 | 103.50 | 103.50 | 798,988 |
2021-02-26 | 102.00 | 102.00 | 102.00 | 103.50 | 226,013 |
2021-02-25 | 103.50 | 103.50 | 103.50 | 103.50 | 175,000 |
2021-02-24 | 102.00 | 102.00 | 102.00 | 103.50 | 602,705 |
2021-02-23 | 102.00 | 102.00 | 102.00 | 103.50 | 16,871 |
2021-02-22 | 105.00 | 105.00 | 104.00 | 103.50 | 63,262 |
2021-02-19 | 104.00 | 104.00 | 104.00 | 103.50 | 496,055 |
2021-02-18 | 104.50 | 104.50 | 103.50 | 103.50 | 63,379 |
2021-02-17 | 103.00 | 103.00 | 103.00 | 104.50 | 18,150 |
2021-02-16 | 104.00 | 104.00 | 103.00 | 104.50 | 26,612 |
2021-02-15 | 104.00 | 104.00 | 104.00 | 104.50 | 41,757 |
2021-02-12 | 105.00 | 106.00 | 105.00 | 104.50 | 173,176 |
2021-02-11 | 104.00 | 104.00 | 104.00 | 104.00 | 35,370 |
2021-02-10 | 105.00 | 105.00 | 105.00 | 104.00 | 66,126 |
2021-02-09 | 105.00 | 105.00 | 105.00 | 103.50 | 52,484 |
2021-02-08 | 103.50 | 103.50 | 103.50 | 103.50 | 119,300 |
2021-02-05 | 104.00 | 104.00 | 104.00 | 103.50 | 55,742 |
2021-02-04 | 102.50 | 103.00 | 102.50 | 103.00 | 104,613 |
2021-02-03 | 101.00 | 101.00 | 101.00 | 102.50 | 522,080 |
2021-02-02 | 102.50 | 102.50 | 102.50 | 102.50 | 104,097 |
2021-02-01 | 104.00 | 104.00 | 104.00 | 102.50 | 23,977 |
2021-01-29 | 104.00 | 104.00 | 104.00 | 102.50 | 1,223,115 |
2021-01-28 | 103.00 | 104.00 | 102.00 | 102.50 | 303,584 |
2021-01-27 | 104.00 | 104.00 | 104.00 | 104.00 | 78,250 |
2021-01-26 | 105.00 | 105.00 | 105.00 | 104.00 | 32,499 |
2021-01-25 | 103.00 | 103.00 | 103.00 | 104.00 | 66,144 |
2021-01-22 | 104.00 | 104.00 | 104.00 | 104.50 | 15,484 |
2021-01-21 | 104.00 | 104.00 | 104.00 | 104.00 | 81,599 |
2021-01-20 | 104.50 | 104.50 | 104.00 | 104.00 | 14,171 |
2021-01-19 | 105.50 | 105.50 | 104.50 | 104.50 | 84,000 |
2021-01-18 | 107.00 | 107.00 | 107.00 | 105.50 | 18,002 |
2021-01-15 | 106.00 | 106.00 | 106.00 | 105.50 | 129,536 |
2021-01-14 | 105.50 | 105.50 | 105.50 | 105.50 | 100,700 |
2021-01-13 | 105.50 | 105.50 | 105.50 | 105.50 | 13,520 |
2021-01-12 | 105.50 | 105.50 | 105.50 | 105.50 | 145,450 |
2021-01-11 | 105.50 | 105.50 | 105.50 | 105.50 | 229,470 |
2021-01-08 | 104.00 | 104.00 | 104.00 | 105.50 | 89,175 |
2021-01-07 | 105.50 | 105.50 | 105.50 | 105.50 | 95,620 |
2021-01-06 | 105.50 | 105.50 | 105.50 | 105.50 | 99,567 |
2021-01-05 | 105.50 | 105.50 | 105.50 | 105.50 | 88,400 |
2021-01-04 | 104.00 | 104.00 | 104.00 | 105.50 | 53,754 |
2020-12-31 | 105.50 | 105.50 | 105.50 | 105.50 | 5,070 |
2020-12-30 | 105.50 | 105.50 | 105.50 | 105.50 | 299,689 |
2020-12-29 | 106.00 | 106.00 | 106.00 | 105.50 | 31,370 |
2020-12-24 | 104.00 | 104.00 | 104.00 | 105.50 | 55,731 |
2020-12-23 | 106.00 | 106.00 | 104.00 | 104.00 | 264,503 |
2020-12-22 | 105.50 | 105.50 | 105.50 | 105.50 | 88,700 |
2020-12-21 | 105.00 | 105.50 | 105.00 | 105.50 | 0 |
2020-12-18 | 105.50 | 105.50 | 105.00 | 105.00 | 590,411 |
2020-12-17 | 105.50 | 105.50 | 105.50 | 105.50 | 27,170 |
2020-12-16 | 106.00 | 106.00 | 105.50 | 105.50 | 80,375 |
2020-12-15 | 106.00 | 106.00 | 106.00 | 106.00 | 37,763 |
2020-12-14 | 106.00 | 106.00 | 106.00 | 106.00 | 25,800 |
2020-12-11 | 106.00 | 106.00 | 106.00 | 106.00 | 85,196 |
2020-12-10 | 105.00 | 105.00 | 105.00 | 105.00 | 37,458 |
2020-12-09 | 104.00 | 104.00 | 104.00 | 105.00 | 34,721 |
2020-12-08 | 105.00 | 105.00 | 105.00 | 105.00 | 5,712 |
2020-12-07 | 105.50 | 105.50 | 105.00 | 105.00 | 29,580 |
2020-12-04 | 105.00 | 105.50 | 105.00 | 105.50 | 42,177 |
2020-12-03 | 105.00 | 105.00 | 105.00 | 105.00 | 67,946 |
2020-12-02 | 106.00 | 106.00 | 106.00 | 105.00 | 42,851 |
2020-12-01 | 105.00 | 105.00 | 105.00 | 105.00 | 86,194 |
2020-11-30 | 105.00 | 105.00 | 105.00 | 105.00 | 38,114 |
2020-11-27 | 105.00 | 105.00 | 105.00 | 105.00 | 2 |
2020-11-26 | 104.90 | 105.00 | 104.90 | 105.00 | 82,627 |
2020-11-25 | 104.40 | 104.90 | 104.40 | 104.90 | 183,055 |
2020-11-24 | 104.40 | 104.40 | 104.40 | 104.40 | 663,239 |
2020-11-23 | 105.80 | 105.80 | 105.00 | 104.40 | 62,089 |
2020-11-20 | 104.40 | 104.40 | 104.40 | 104.40 | 159,773 |
2020-11-19 | 104.00 | 104.00 | 104.00 | 104.40 | 61,272 |
2020-11-18 | 105.00 | 105.00 | 105.00 | 104.90 | 442,456 |
2020-11-17 | 103.30 | 104.00 | 103.30 | 104.00 | 167,668 |
2020-11-16 | 104.00 | 104.00 | 104.00 | 103.30 | 79,900 |
2020-11-13 | 104.00 | 104.00 | 104.00 | 103.00 | 384,597 |
2020-11-12 | 103.00 | 103.00 | 103.00 | 103.00 | 104,803 |
2020-11-11 | 103.00 | 103.00 | 103.00 | 103.00 | 124,952 |
2020-11-10 | 103.00 | 103.00 | 103.00 | 103.00 | 38,854 |
2020-11-09 | 103.00 | 103.00 | 103.00 | 103.00 | 65,582 |
2020-11-06 | 103.00 | 103.00 | 103.00 | 103.00 | 98,860 |
2020-11-05 | 104.00 | 104.00 | 104.00 | 103.00 | 290,572 |
2020-11-04 | 103.40 | 103.40 | 103.00 | 103.00 | 29,404 |
2020-11-03 | 102.80 | 102.80 | 102.80 | 103.40 | 78,740 |
2020-11-02 | 103.30 | 103.30 | 103.00 | 103.00 | 58,842 |
2020-10-30 | 103.30 | 103.30 | 103.30 | 103.30 | 31,316 |
2020-10-29 | 103.30 | 103.30 | 103.30 | 103.30 | 587,073 |
2020-10-28 | 103.20 | 103.30 | 103.20 | 103.30 | 40,164 |
2020-10-27 | 103.20 | 103.20 | 103.20 | 103.20 | 74,457 |
2020-10-26 | 102.70 | 103.20 | 102.70 | 103.20 | 185,553 |
2020-10-23 | 102.90 | 102.90 | 102.70 | 102.70 | 181,050 |
2020-10-22 | 102.30 | 102.90 | 102.30 | 102.90 | 53,114 |
2020-10-21 | 102.50 | 102.50 | 102.30 | 102.30 | 23,961 |
2020-10-20 | 102.50 | 102.50 | 102.50 | 102.50 | 49,546 |