Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-09 | 64.00 | 65.00 | 61.00 | 65.00 | 106,878 |
| 2025-12-08 | 63.50 | 63.50 | 63.50 | 62.50 | 6 |
| 2025-12-05 | 62.00 | 62.00 | 62.00 | 62.25 | 41,000 |
| 2025-12-04 | 62.00 | 64.00 | 61.00 | 62.25 | 34,780 |
| 2025-12-03 | 62.00 | 62.00 | 62.00 | 63.00 | 18,000 |
| 2025-12-02 | 63.00 | 63.00 | 63.00 | 62.75 | 15,632 |
| 2025-12-01 | 62.00 | 62.00 | 61.75 | 61.75 | 0 |
| 2025-11-28 | 62.50 | 62.50 | 61.00 | 62.00 | 10,068 |
| 2025-11-27 | 60.00 | 60.00 | 60.00 | 61.25 | 1,093 |
| 2025-11-26 | 60.00 | 60.00 | 60.00 | 61.25 | 42 |
| 2025-11-25 | 60.00 | 60.00 | 60.00 | 61.25 | 8,000 |
| 2025-11-24 | 60.50 | 62.00 | 60.00 | 61.25 | 113,422 |
| 2025-11-21 | 59.00 | 59.00 | 59.00 | 59.00 | 26,386 |
| 2025-11-20 | 62.00 | 62.00 | 59.50 | 59.00 | 38,040 |
| 2025-11-19 | 61.00 | 62.00 | 61.00 | 60.25 | 12,411 |
| 2025-11-18 | 57.00 | 61.00 | 57.00 | 61.00 | 126,142 |
| 2025-11-17 | 57.00 | 57.00 | 57.00 | 59.00 | 16,163 |
| 2025-11-14 | 59.00 | 60.00 | 59.00 | 60.00 | 53,202 |
| 2025-11-13 | 57.00 | 58.50 | 57.00 | 58.50 | 84,269 |
| 2025-11-12 | 52.00 | 57.00 | 52.00 | 57.00 | 325,508 |
| 2025-11-11 | 51.00 | 51.00 | 51.00 | 51.00 | 4,865 |
| 2025-11-10 | 51.00 | 51.00 | 49.75 | 49.75 | 9,957 |
| 2025-11-07 | 51.00 | 51.00 | 51.00 | 51.00 | 8,197 |
| 2025-11-06 | 49.00 | 49.00 | 49.00 | 49.75 | 3,013 |
| 2025-11-05 | 50.00 | 51.00 | 50.00 | 51.00 | 5,916 |
| 2025-11-04 | 51.00 | 51.00 | 50.00 | 50.00 | 57,110 |
| 2025-11-03 | 51.00 | 52.00 | 51.00 | 52.00 | 35,112 |
| 2025-10-31 | 53.50 | 53.50 | 53.00 | 52.25 | 10 |
| 2025-10-30 | 52.50 | 52.50 | 52.50 | 52.50 | 173 |
| 2025-10-29 | 51.50 | 52.50 | 51.50 | 52.50 | 0 |
| 2025-10-28 | 52.00 | 52.00 | 52.00 | 51.50 | 7,541 |
| 2025-10-27 | 52.00 | 52.00 | 52.00 | 52.00 | 31,508 |
| 2025-10-24 | 53.25 | 53.25 | 52.50 | 52.50 | 2 |
| 2025-10-23 | 53.00 | 53.00 | 53.00 | 53.25 | 16,253 |
| 2025-10-22 | 53.00 | 53.00 | 53.00 | 53.00 | 7,322 |
| 2025-10-21 | 53.00 | 53.00 | 53.00 | 53.00 | 153 |
| 2025-10-20 | 53.50 | 53.50 | 53.50 | 53.00 | 39,297 |
| 2025-10-17 | 53.50 | 53.50 | 53.50 | 52.75 | 9 |
| 2025-10-16 | 54.00 | 54.00 | 54.00 | 52.75 | 121 |
| 2025-10-15 | 53.00 | 53.00 | 53.00 | 53.25 | 5,000 |
| 2025-10-14 | 52.50 | 52.50 | 52.00 | 52.50 | 48,143 |
| 2025-10-13 | 54.00 | 54.00 | 54.00 | 53.25 | 7 |
| 2025-10-10 | 53.50 | 54.00 | 53.50 | 53.00 | 35,423 |
| 2025-10-09 | 55.50 | 55.50 | 53.50 | 54.50 | 115,021 |
| 2025-10-08 | 58.50 | 58.50 | 55.50 | 56.00 | 272,997 |
| 2025-10-07 | 59.50 | 59.50 | 59.50 | 59.00 | 31,775 |
| 2025-10-06 | 59.00 | 59.75 | 59.00 | 59.75 | 378 |
| 2025-10-03 | 58.00 | 58.00 | 58.00 | 59.00 | 12,705 |
| 2025-10-02 | 59.00 | 59.00 | 59.00 | 59.00 | 106,894 |
| 2025-10-01 | 58.00 | 58.00 | 57.00 | 58.75 | 86,701 |
| 2025-09-30 | 60.00 | 60.00 | 60.00 | 59.00 | 25,004 |
| 2025-09-29 | 58.00 | 58.00 | 58.00 | 58.50 | 19,137 |
| 2025-09-26 | 59.00 | 59.00 | 59.00 | 59.00 | 8,820 |
| 2025-09-25 | 58.00 | 59.50 | 58.00 | 59.00 | 1,298,556 |
| 2025-09-24 | 58.25 | 59.00 | 58.25 | 59.00 | 5,103 |
| 2025-09-23 | 59.50 | 59.50 | 59.50 | 58.25 | 9,951 |
| 2025-09-22 | 57.50 | 57.50 | 57.50 | 57.50 | 25,394 |
| 2025-09-19 | 58.50 | 58.50 | 58.50 | 57.75 | 119,348 |
| 2025-09-18 | 58.00 | 58.50 | 57.00 | 57.50 | 65,003 |
| 2025-09-17 | 59.00 | 59.00 | 59.00 | 58.50 | 195,222 |
| 2025-09-16 | 56.50 | 57.50 | 56.50 | 57.50 | 151 |
| 2025-09-15 | 57.50 | 57.50 | 57.50 | 57.50 | 0 |
| 2025-09-12 | 59.50 | 59.50 | 58.00 | 57.50 | 668,206 |
| 2025-09-11 | 58.25 | 58.25 | 58.25 | 58.25 | 1,000 |
| 2025-09-10 | 59.50 | 59.50 | 59.50 | 58.25 | 24,743 |
| 2025-09-09 | 59.00 | 59.00 | 59.00 | 58.50 | 317 |
| 2025-09-08 | 58.50 | 58.50 | 58.50 | 58.50 | 452,622 |
| 2025-09-05 | 59.00 | 59.00 | 59.00 | 59.25 | 10,000 |
| 2025-09-04 | 59.25 | 59.25 | 59.25 | 59.25 | 25,047 |
| 2025-09-03 | 60.00 | 60.00 | 59.25 | 59.25 | 25,104 |
| 2025-09-02 | 60.00 | 60.00 | 60.00 | 60.00 | 1,522 |
| 2025-09-01 | 60.00 | 60.00 | 59.00 | 59.50 | 14,549 |
| 2025-08-29 | 57.50 | 59.50 | 57.50 | 59.50 | 1,476,061 |
| 2025-08-28 | 57.25 | 58.50 | 57.25 | 58.50 | 722 |
| 2025-08-27 | 58.00 | 58.00 | 57.00 | 57.25 | 117,300 |
| 2025-08-26 | 58.00 | 58.50 | 58.00 | 58.50 | 0 |
| 2025-08-25 | 58.00 | 58.00 | 58.00 | 58.00 | 0 |
| 2025-08-22 | 58.00 | 58.00 | 58.00 | 58.00 | 5,386 |
| 2025-08-21 | 57.50 | 59.50 | 57.50 | 58.25 | 38,935 |
| 2025-08-20 | 58.00 | 58.00 | 58.00 | 58.00 | 106,778 |
| 2025-08-19 | 57.00 | 59.50 | 57.00 | 58.25 | 41,475 |
| 2025-08-18 | 57.00 | 58.00 | 57.00 | 58.50 | 22,391 |
| 2025-08-15 | 58.00 | 58.50 | 58.00 | 58.50 | 26,166 |
| 2025-08-14 | 58.00 | 60.00 | 58.00 | 60.00 | 23,076 |
| 2025-08-13 | 58.00 | 58.00 | 58.00 | 60.25 | 4,886 |
| 2025-08-12 | 58.50 | 58.50 | 58.50 | 60.25 | 3,748 |
| 2025-08-11 | 58.00 | 58.00 | 58.00 | 60.00 | 1,645 |
| 2025-08-08 | 59.00 | 59.00 | 59.00 | 59.00 | 14,290 |
| 2025-08-07 | 62.00 | 62.00 | 60.25 | 60.25 | 0 |
| 2025-08-06 | 62.00 | 62.00 | 62.00 | 62.00 | 25,053 |
| 2025-08-05 | 60.50 | 60.50 | 60.50 | 59.25 | 172,888 |
| 2025-08-04 | 60.00 | 60.00 | 60.00 | 60.00 | 30,202 |
| 2025-08-01 | 61.50 | 61.50 | 60.50 | 60.00 | 2,177 |
| 2025-07-31 | 60.00 | 62.50 | 60.00 | 61.25 | 52,304 |
| 2025-07-30 | 61.00 | 61.00 | 61.00 | 61.25 | 1,000 |
| 2025-07-29 | 61.25 | 61.25 | 60.75 | 60.75 | 15,750 |
| 2025-07-28 | 61.25 | 61.25 | 61.25 | 61.25 | 5,612 |
| 2025-07-25 | 62.00 | 62.00 | 61.25 | 61.25 | 4,000 |
| 2025-07-24 | 60.00 | 62.00 | 60.00 | 62.00 | 16,086 |
| 2025-07-23 | 62.50 | 62.50 | 60.00 | 61.00 | 64,421 |
| 2025-07-22 | 64.00 | 64.00 | 63.75 | 63.75 | 6,231 |
| 2025-07-21 | 63.00 | 63.00 | 63.00 | 64.00 | 300 |
| 2025-07-18 | 63.50 | 63.50 | 63.50 | 63.50 | 0 |
| 2025-07-17 | 65.00 | 65.00 | 64.00 | 63.50 | 39,611 |
| 2025-07-16 | 66.00 | 66.00 | 66.00 | 66.00 | 20,010 |
| 2025-07-15 | 66.00 | 67.50 | 66.00 | 67.50 | 1,600 |
| 2025-07-14 | 66.25 | 66.25 | 66.00 | 66.00 | 149 |
| 2025-07-11 | 66.00 | 66.25 | 66.00 | 66.25 | 291 |
| 2025-07-10 | 67.00 | 67.00 | 66.00 | 66.00 | 22,368 |
| 2025-07-09 | 67.00 | 67.00 | 67.00 | 67.00 | 10,677 |
| 2025-07-08 | 69.00 | 69.50 | 67.50 | 68.50 | 80,080 |
| 2025-07-07 | 69.00 | 69.00 | 68.50 | 68.50 | 80,416 |
| 2025-07-04 | 69.00 | 70.00 | 69.00 | 70.00 | 92,192 |
| 2025-07-03 | 68.00 | 70.00 | 68.00 | 70.00 | 177,076 |
| 2025-07-02 | 66.50 | 66.50 | 66.00 | 66.50 | 69,164 |
| 2025-07-01 | 68.00 | 68.00 | 65.50 | 66.50 | 148,160 |
| 2025-06-30 | 67.00 | 67.00 | 66.50 | 68.00 | 33,119 |
| 2025-06-27 | 70.00 | 71.50 | 67.50 | 68.25 | 189,935 |
| 2025-06-26 | 69.50 | 70.00 | 69.00 | 69.50 | 14,505 |
| 2025-06-25 | 67.00 | 67.50 | 67.00 | 67.50 | 3,552 |
| 2025-06-24 | 68.00 | 68.00 | 66.00 | 67.00 | 20,167 |
| 2025-06-23 | 65.00 | 66.00 | 65.00 | 67.00 | 20,251 |
| 2025-06-20 | 62.00 | 68.00 | 60.00 | 68.00 | 1,585,317 |
| 2025-06-19 | 62.00 | 62.00 | 62.00 | 63.50 | 889,059 |
| 2025-06-18 | 61.50 | 62.25 | 61.50 | 62.25 | 30,000 |
| 2025-06-17 | 62.00 | 62.00 | 61.50 | 61.50 | 28,493 |
| 2025-06-16 | 62.00 | 63.00 | 62.00 | 62.75 | 7,456 |
| 2025-06-13 | 61.50 | 61.50 | 60.50 | 61.25 | 74,827 |
| 2025-06-12 | 64.00 | 64.50 | 62.00 | 62.50 | 44,871 |
| 2025-06-11 | 63.00 | 64.00 | 61.50 | 61.50 | 52,113 |
| 2025-06-10 | 59.50 | 62.50 | 59.50 | 60.00 | 105,573 |
| 2025-06-09 | 61.00 | 61.00 | 60.00 | 59.75 | 45 |
| 2025-06-06 | 62.00 | 62.00 | 60.00 | 59.75 | 81,340 |
| 2025-06-05 | 63.00 | 63.00 | 62.50 | 62.25 | 40,871 |
| 2025-06-04 | 63.50 | 63.50 | 63.00 | 63.00 | 60,461 |
| 2025-06-03 | 62.50 | 64.00 | 62.00 | 61.50 | 140,359 |
| 2025-06-02 | 61.50 | 64.00 | 61.50 | 62.50 | 139,463 |
| 2025-05-30 | 60.00 | 60.25 | 60.00 | 60.25 | 30,000 |
| 2025-05-29 | 60.00 | 60.00 | 60.00 | 60.00 | 89,427 |
| 2025-05-28 | 58.50 | 61.50 | 58.50 | 60.00 | 158,794 |
| 2025-05-27 | 58.50 | 58.50 | 58.50 | 58.25 | 142,742 |
| 2025-05-26 | 57.93 | 57.93 | 57.93 | 57.93 | 0 |
| 2025-05-23 | 58.00 | 58.50 | 58.00 | 58.00 | 174,780 |
| 2025-05-22 | 58.00 | 58.00 | 58.00 | 57.75 | 16,000 |
| 2025-05-21 | 60.00 | 60.00 | 58.50 | 58.25 | 21,157 |
| 2025-05-20 | 59.75 | 59.75 | 59.75 | 59.75 | 16,553 |
| 2025-05-19 | 59.75 | 59.75 | 59.75 | 59.75 | 46,277 |
| 2025-05-16 | 60.50 | 60.50 | 59.00 | 59.75 | 19,456 |
| 2025-05-15 | 59.00 | 59.00 | 59.00 | 59.00 | 13,001 |
| 2025-05-14 | 60.00 | 60.00 | 59.50 | 59.50 | 0 |
| 2025-05-13 | 60.00 | 60.00 | 60.00 | 60.00 | 3,932 |
| 2025-05-12 | 60.50 | 62.00 | 60.00 | 60.75 | 282,392 |
| 2025-05-09 | 55.00 | 59.00 | 55.00 | 58.75 | 294,482 |
| 2025-05-08 | 56.50 | 57.00 | 56.00 | 56.25 | 126,852 |
| 2025-05-07 | 56.50 | 56.50 | 56.50 | 55.50 | 372,030 |
| 2025-05-06 | 54.50 | 55.50 | 54.00 | 55.50 | 22,391 |
| 2025-05-05 | 55.42 | 55.42 | 55.42 | 55.42 | 0 |
| 2025-05-02 | 55.50 | 55.50 | 55.00 | 55.00 | 747,459 |
| 2025-05-01 | 56.50 | 57.00 | 55.50 | 56.00 | 46,991 |
| 2025-04-30 | 56.00 | 56.00 | 56.00 | 56.00 | 2,072 |
| 2025-04-29 | 57.00 | 57.00 | 57.00 | 57.00 | 206 |
| 2025-04-28 | 59.00 | 59.00 | 59.00 | 57.25 | 71,003 |
| 2025-04-25 | 58.00 | 58.50 | 57.00 | 58.50 | 39,170 |
| 2025-04-24 | 58.50 | 58.50 | 58.50 | 58.50 | 10,670 |
| 2025-04-23 | 60.50 | 60.50 | 58.00 | 58.50 | 80,476 |
| 2025-04-22 | 59.00 | 61.00 | 59.00 | 60.25 | 31,703 |
| 2025-04-21 | 60.25 | 60.25 | 60.25 | 60.25 | 0 |
| 2025-04-18 | 60.25 | 60.25 | 60.25 | 60.25 | 0 |
| 2025-04-17 | 61.50 | 61.50 | 61.50 | 60.25 | 70 |
| 2025-04-16 | 60.25 | 60.25 | 60.25 | 60.25 | 0 |
| 2025-04-15 | 60.25 | 60.25 | 60.25 | 60.25 | 0 |
| 2025-04-14 | 61.50 | 61.50 | 61.50 | 60.25 | 5,001 |
| 2025-04-11 | 58.50 | 58.50 | 58.50 | 60.00 | 3,351 |
| 2025-04-10 | 63.50 | 63.50 | 60.00 | 60.25 | 22,855 |
| 2025-04-09 | 61.00 | 61.00 | 60.00 | 60.50 | 21,200 |
| 2025-04-08 | 62.00 | 64.50 | 61.00 | 63.75 | 9,784 |
| 2025-04-07 | 54.50 | 62.00 | 54.50 | 63.50 | 119,690 |
| 2025-04-04 | 59.00 | 59.00 | 55.00 | 56.25 | 38,975 |
| 2025-04-03 | 61.00 | 61.00 | 59.50 | 60.50 | 48,950 |
| 2025-04-02 | 62.50 | 62.50 | 61.75 | 61.75 | 2,839 |
| 2025-04-01 | 62.75 | 62.75 | 62.50 | 62.50 | 10,231 |
| 2025-03-31 | 67.50 | 67.50 | 62.00 | 62.75 | 158,229 |
| 2025-03-28 | 69.00 | 69.00 | 69.00 | 69.00 | 6,420 |
| 2025-03-27 | 68.75 | 69.25 | 68.75 | 69.25 | 0 |
| 2025-03-26 | 68.50 | 68.75 | 68.50 | 68.75 | 5,011 |
| 2025-03-25 | 69.00 | 69.00 | 68.50 | 68.50 | 31,564 |
| 2025-03-24 | 71.00 | 71.00 | 70.50 | 69.75 | 5,146 |
| 2025-03-21 | 67.00 | 71.00 | 67.00 | 69.25 | 123,602 |
| 2025-03-20 | 62.50 | 64.00 | 62.50 | 65.50 | 41,433 |
| 2025-03-19 | 56.00 | 64.00 | 56.00 | 63.00 | 152,599 |
| 2025-03-18 | 56.50 | 57.00 | 55.00 | 57.00 | 12,771 |
| 2025-03-17 | 55.75 | 55.75 | 55.50 | 55.50 | 36 |
| 2025-03-14 | 56.50 | 56.50 | 55.00 | 55.75 | 15,731 |
| 2025-03-13 | 54.50 | 54.50 | 54.50 | 55.75 | 7,134 |
| 2025-03-12 | 57.50 | 57.50 | 57.50 | 56.25 | 969 |
| 2025-03-11 | 56.50 | 57.50 | 54.50 | 57.50 | 112,476 |
| 2025-03-10 | 53.00 | 58.00 | 53.00 | 57.75 | 190,304 |
| 2025-03-07 | 49.80 | 50.50 | 49.80 | 51.25 | 84,288 |
| 2025-03-06 | 49.00 | 49.00 | 48.90 | 48.90 | 20,079 |
| 2025-03-05 | 49.00 | 49.00 | 49.00 | 49.00 | 152 |
| 2025-03-04 | 48.80 | 48.80 | 48.50 | 48.50 | 1,906 |
| 2025-03-03 | 48.00 | 48.00 | 48.00 | 48.80 | 4,386 |
| 2025-02-28 | 48.90 | 48.90 | 48.50 | 48.50 | 49,173 |
| 2025-02-27 | 49.00 | 49.00 | 49.00 | 48.90 | 4,000 |
| 2025-02-26 | 49.80 | 49.80 | 49.40 | 49.40 | 18,788 |
| 2025-02-25 | 48.50 | 48.70 | 48.50 | 48.70 | 14,011 |
| 2025-02-24 | 50.00 | 50.00 | 49.80 | 48.50 | 12,546 |
| 2025-02-21 | 49.00 | 49.00 | 48.90 | 48.90 | 0 |
| 2025-02-20 | 48.40 | 49.00 | 48.40 | 49.00 | 14,425 |
| 2025-02-19 | 48.00 | 49.80 | 48.00 | 48.40 | 12,440 |
| 2025-02-18 | 49.20 | 49.80 | 47.00 | 48.90 | 132,442 |
| 2025-02-17 | 46.80 | 52.00 | 46.80 | 51.10 | 264,392 |
| 2025-02-14 | 45.20 | 46.80 | 45.00 | 46.10 | 48,605 |
| 2025-02-13 | 47.00 | 47.00 | 47.00 | 47.00 | 30,570 |
| 2025-02-12 | 46.10 | 46.40 | 46.10 | 46.40 | 0 |
| 2025-02-11 | 43.80 | 46.00 | 43.80 | 46.10 | 208,198 |
| 2025-02-10 | 42.40 | 43.00 | 42.40 | 43.00 | 92,882 |
| 2025-02-07 | 42.40 | 42.40 | 42.40 | 41.70 | 7,317 |
| 2025-02-06 | 42.20 | 42.20 | 41.50 | 41.50 | 4,866 |
| 2025-02-05 | 41.70 | 42.20 | 41.70 | 42.20 | 2 |
| 2025-02-04 | 42.40 | 42.40 | 42.40 | 41.70 | 1 |
| 2025-02-03 | 42.40 | 42.40 | 42.40 | 41.70 | 3 |
| 2025-01-31 | 42.00 | 42.00 | 41.90 | 41.90 | 0 |
| 2025-01-30 | 42.20 | 42.40 | 41.00 | 42.00 | 82,505 |
| 2025-01-29 | 42.00 | 44.00 | 42.00 | 41.60 | 44,911 |
| 2025-01-28 | 43.00 | 43.00 | 41.20 | 42.10 | 101,395 |
| 2025-01-27 | 44.60 | 44.60 | 44.00 | 43.40 | 57,942 |
| 2025-01-24 | 44.50 | 45.10 | 44.50 | 45.10 | 91,036 |
| 2025-01-23 | 45.00 | 45.00 | 45.00 | 44.50 | 30,001 |
| 2025-01-22 | 48.00 | 48.00 | 48.00 | 46.40 | 2,112 |
| 2025-01-21 | 46.40 | 46.40 | 46.40 | 46.40 | 5,000 |
| 2025-01-20 | 46.40 | 46.40 | 46.40 | 46.40 | 3,156 |
| 2025-01-17 | 46.40 | 46.40 | 46.40 | 46.40 | 0 |
| 2025-01-16 | 45.70 | 46.40 | 45.70 | 46.40 | 125,000 |
| 2025-01-15 | 46.00 | 46.40 | 46.00 | 45.70 | 24,666 |
| 2025-01-14 | 46.60 | 46.60 | 46.60 | 47.20 | 25,067 |
| 2025-01-13 | 46.00 | 46.00 | 46.00 | 46.90 | 7 |
| 2025-01-10 | 47.00 | 47.80 | 46.80 | 47.40 | 5,523 |
| 2025-01-09 | 47.40 | 47.40 | 47.40 | 47.20 | 3,661 |
| 2025-01-08 | 45.00 | 45.00 | 45.00 | 47.40 | 75,592 |
| 2025-01-07 | 46.00 | 46.00 | 46.00 | 45.50 | 88,534 |
| 2025-01-06 | 46.30 | 46.30 | 46.30 | 46.30 | 904 |
| 2025-01-03 | 47.60 | 47.60 | 47.60 | 46.30 | 915 |
| 2025-01-02 | 47.60 | 47.60 | 46.80 | 45.90 | 5,956 |
| 2025-01-01 | 46.80 | 46.80 | 46.80 | 46.80 | 0 |
| 2024-12-31 | 45.40 | 46.80 | 45.40 | 46.80 | 0 |
| 2024-12-30 | 46.30 | 46.30 | 45.40 | 45.40 | 0 |
| 2024-12-27 | 46.30 | 46.30 | 46.30 | 46.30 | 0 |
| 2024-12-26 | 46.30 | 46.30 | 46.30 | 46.30 | 0 |
| 2024-12-25 | 46.30 | 46.30 | 46.30 | 46.30 | 0 |
| 2024-12-24 | 46.30 | 46.30 | 46.30 | 46.30 | 0 |
| 2024-12-23 | 45.70 | 46.30 | 45.70 | 46.30 | 10 |
| 2024-12-20 | 45.00 | 47.60 | 45.00 | 45.70 | 99,935 |
| 2024-12-19 | 47.00 | 47.60 | 45.00 | 45.80 | 59,623 |
| 2024-12-18 | 48.50 | 48.50 | 48.50 | 48.50 | 9,461 |
| 2024-12-17 | 48.50 | 48.50 | 48.50 | 48.50 | 3,639 |
| 2024-12-16 | 48.50 | 48.50 | 48.50 | 48.50 | 0 |
| 2024-12-13 | 48.00 | 49.80 | 48.00 | 48.50 | 47,260 |
| 2024-12-12 | 49.00 | 49.00 | 48.70 | 48.70 | 9 |
| 2024-12-11 | 50.00 | 50.00 | 49.00 | 49.00 | 96,765 |
| 2024-12-10 | 50.00 | 50.00 | 46.00 | 49.00 | 65,021 |
| 2024-12-09 | 52.00 | 52.00 | 52.00 | 52.00 | 1,341,927 |
| 2024-12-06 | 53.50 | 53.50 | 52.25 | 52.25 | 11,935 |
| 2024-12-05 | 53.50 | 53.50 | 53.00 | 53.50 | 21,734 |
| 2024-12-04 | 54.00 | 56.00 | 54.00 | 54.75 | 16,474 |
| 2024-12-03 | 54.50 | 57.50 | 54.50 | 54.50 | 1,589 |
| 2024-12-02 | 58.00 | 58.00 | 55.00 | 54.50 | 2,042 |
| 2024-11-29 | 57.50 | 57.50 | 57.50 | 55.75 | 116 |
| 2024-11-28 | 55.75 | 55.75 | 55.75 | 55.75 | 0 |
| 2024-11-27 | 54.00 | 57.50 | 54.00 | 55.75 | 108 |
| 2024-11-26 | 54.50 | 54.50 | 54.00 | 55.75 | 1,093 |
| 2024-11-25 | 55.00 | 55.00 | 55.00 | 55.00 | 32,357 |
| 2024-11-22 | 56.50 | 56.50 | 55.00 | 55.00 | 22,730 |
| 2024-11-21 | 57.50 | 57.50 | 57.50 | 57.50 | 1,705 |
| 2024-11-20 | 57.50 | 57.50 | 57.50 | 57.50 | 70,439 |
| 2024-11-19 | 56.00 | 56.00 | 56.00 | 57.50 | 1,119 |
| 2024-11-18 | 57.50 | 57.50 | 56.50 | 56.50 | 0 |
| 2024-11-15 | 56.50 | 57.50 | 56.50 | 57.50 | 21,881 |
| 2024-11-14 | 56.50 | 56.50 | 56.50 | 56.50 | 58,917 |
| 2024-11-13 | 57.50 | 57.75 | 57.50 | 57.75 | 1,235 |
| 2024-11-12 | 56.50 | 57.50 | 56.50 | 57.50 | 120,124 |
| 2024-11-11 | 60.50 | 60.50 | 57.00 | 57.00 | 99,182 |
| 2024-11-08 | 61.50 | 61.50 | 61.50 | 61.50 | 125 |
| 2024-11-07 | 61.50 | 61.50 | 61.50 | 61.50 | 300 |
| 2024-11-06 | 62.00 | 62.00 | 60.00 | 61.50 | 26,634 |
| 2024-11-05 | 62.00 | 62.00 | 59.50 | 61.00 | 199 |
| 2024-11-04 | 61.00 | 61.00 | 61.00 | 60.75 | 12 |
| 2024-11-01 | 61.25 | 61.25 | 60.75 | 60.75 | 103 |
| 2024-10-31 | 61.25 | 61.25 | 61.25 | 61.25 | 3,236 |
| 2024-10-30 | 60.75 | 61.25 | 60.75 | 61.25 | 0 |
| 2024-10-29 | 60.75 | 60.75 | 60.75 | 60.75 | 0 |
| 2024-10-28 | 62.50 | 63.00 | 62.50 | 60.75 | 79,129 |
| 2024-10-25 | 63.00 | 63.00 | 60.00 | 60.75 | 10,059 |
| 2024-10-24 | 60.50 | 62.50 | 60.00 | 61.25 | 15,008 |
| 2024-10-23 | 61.00 | 61.50 | 61.00 | 61.50 | 0 |
| 2024-10-22 | 61.25 | 61.25 | 61.00 | 61.00 | 0 |
| 2024-10-21 | 61.00 | 61.00 | 61.00 | 61.25 | 46,606 |
| 2024-10-18 | 60.00 | 61.00 | 60.00 | 60.50 | 72,115 |
| 2024-10-17 | 60.00 | 60.00 | 60.00 | 60.00 | 8,790 |
| 2024-10-16 | 60.75 | 61.25 | 60.75 | 61.25 | 3,236 |
| 2024-10-15 | 61.50 | 61.50 | 60.75 | 60.75 | 0 |
| 2024-10-14 | 61.00 | 61.00 | 59.00 | 61.50 | 196,829 |
| 2024-10-11 | 64.50 | 64.50 | 64.00 | 64.00 | 360 |
| 2024-10-10 | 62.00 | 62.00 | 62.00 | 62.75 | 10,000 |
| 2024-10-09 | 61.00 | 62.00 | 61.00 | 63.25 | 10,513 |
| 2024-10-08 | 62.50 | 62.50 | 62.00 | 62.00 | 10,777 |
| 2024-10-07 | 63.00 | 63.00 | 63.00 | 63.00 | 79,008 |
| 2024-10-04 | 63.00 | 66.50 | 63.00 | 64.75 | 24,922 |
| 2024-10-03 | 64.75 | 65.25 | 64.75 | 65.25 | 0 |
| 2024-10-02 | 64.00 | 64.75 | 64.00 | 64.75 | 13 |
| 2024-10-01 | 64.00 | 66.50 | 64.00 | 64.00 | 122 |
| 2024-09-30 | 63.00 | 64.75 | 63.00 | 64.75 | 5,615 |
| 2024-09-27 | 63.00 | 63.00 | 63.00 | 63.00 | 55,249 |
| 2024-09-26 | 66.00 | 66.00 | 63.00 | 63.50 | 46,057 |
| 2024-09-25 | 66.50 | 66.50 | 66.00 | 66.25 | 25,164 |
| 2024-09-24 | 69.00 | 69.00 | 66.50 | 66.50 | 10,029 |
| 2024-09-23 | 69.00 | 69.00 | 69.00 | 69.00 | 0 |
| 2024-09-20 | 69.00 | 69.00 | 69.00 | 69.00 | 33 |
| 2024-09-19 | 70.00 | 70.00 | 70.00 | 69.00 | 990 |
| 2024-09-18 | 68.00 | 70.00 | 68.00 | 69.00 | 843 |
| 2024-09-17 | 69.00 | 69.00 | 69.00 | 69.00 | 152 |
| 2024-09-16 | 69.00 | 69.00 | 69.00 | 69.00 | 0 |
| 2024-09-13 | 69.00 | 69.00 | 69.00 | 69.00 | 0 |
| 2024-09-12 | 68.00 | 68.00 | 68.00 | 69.00 | 5,495 |
| 2024-09-11 | 69.00 | 69.00 | 69.00 | 69.00 | 0 |
| 2024-09-10 | 69.00 | 69.00 | 69.00 | 69.00 | 500 |
| 2024-09-09 | 68.00 | 68.00 | 68.00 | 69.00 | 24,169 |
| 2024-09-06 | 68.00 | 68.00 | 68.00 | 69.00 | 11,030 |
| 2024-09-05 | 69.00 | 69.00 | 68.00 | 69.50 | 11,492 |
| 2024-09-04 | 68.50 | 68.50 | 68.00 | 68.00 | 21,879 |
| 2024-09-03 | 70.00 | 70.00 | 68.00 | 69.00 | 3,315 |
| 2024-09-02 | 68.00 | 68.00 | 67.50 | 69.00 | 4,262 |
| 2024-08-30 | 68.00 | 68.00 | 68.00 | 69.00 | 210 |
| 2024-08-29 | 68.00 | 68.00 | 68.00 | 68.00 | 1,050 |
| 2024-08-28 | 68.00 | 70.00 | 67.00 | 69.00 | 32,467 |
| 2024-08-27 | 68.00 | 68.00 | 68.00 | 69.25 | 810 |
| 2024-08-26 | 69.25 | 69.25 | 69.25 | 69.25 | 0 |
| 2024-08-23 | 69.00 | 69.00 | 69.00 | 69.25 | 23,550 |
| 2024-08-22 | 68.00 | 69.00 | 68.00 | 69.25 | 40,009 |
| 2024-08-21 | 68.00 | 68.00 | 67.00 | 67.25 | 30,604 |
| 2024-08-20 | 69.25 | 69.25 | 68.50 | 68.50 | 0 |
| 2024-08-19 | 71.50 | 71.50 | 69.00 | 69.25 | 90,463 |
| 2024-08-16 | 71.00 | 73.00 | 71.00 | 73.00 | 0 |
| 2024-08-15 | 72.00 | 72.00 | 71.00 | 71.00 | 21,746 |
| 2024-08-14 | 72.75 | 72.75 | 72.75 | 72.75 | 306 |
| 2024-08-13 | 74.00 | 74.00 | 71.50 | 72.75 | 16,595 |
| 2024-08-12 | 73.00 | 73.00 | 73.00 | 73.00 | 7,149 |
| 2024-08-09 | 70.50 | 70.50 | 70.00 | 71.00 | 28,018 |
| 2024-08-08 | 69.25 | 71.00 | 69.25 | 71.00 | 0 |
| 2024-08-07 | 71.00 | 71.00 | 68.00 | 69.25 | 41,059 |
| 2024-08-06 | 71.75 | 72.00 | 71.75 | 72.00 | 38 |
| 2024-08-05 | 73.00 | 73.00 | 71.75 | 71.75 | 10,249 |
| 2024-08-02 | 73.00 | 73.00 | 73.00 | 73.00 | 0 |
| 2024-08-01 | 72.00 | 72.00 | 72.00 | 73.00 | 8,009 |
| 2024-07-31 | 72.50 | 72.50 | 72.50 | 73.25 | 704 |
| 2024-07-30 | 71.00 | 72.00 | 71.00 | 72.75 | 151,674 |
| 2024-07-29 | 71.00 | 71.00 | 71.00 | 70.50 | 10 |
| 2024-07-26 | 67.50 | 69.50 | 67.50 | 70.00 | 23,909 |
| 2024-07-25 | 65.00 | 66.00 | 65.00 | 67.50 | 118,007 |
| 2024-07-24 | 65.00 | 65.00 | 65.00 | 65.00 | 15,000 |
| 2024-07-23 | 67.50 | 67.50 | 65.00 | 65.00 | 35,518 |
| 2024-07-22 | 67.50 | 67.50 | 67.50 | 68.00 | 121 |
| 2024-07-19 | 67.00 | 67.00 | 67.00 | 68.00 | 39 |
| 2024-07-18 | 70.00 | 70.00 | 67.50 | 69.00 | 30,840 |
| 2024-07-17 | 68.50 | 70.00 | 68.50 | 71.25 | 123 |
| 2024-07-16 | 70.50 | 71.00 | 69.00 | 70.00 | 21,569 |
| 2024-07-15 | 71.50 | 72.00 | 71.50 | 72.00 | 0 |
| 2024-07-12 | 68.00 | 71.00 | 68.00 | 71.50 | 50,080 |
| 2024-07-11 | 68.00 | 68.00 | 68.00 | 68.00 | 20,000 |
| 2024-07-10 | 66.50 | 66.50 | 66.50 | 67.25 | 72,424 |
| 2024-07-09 | 66.50 | 68.00 | 66.00 | 66.25 | 99,377 |
| 2024-07-08 | 68.00 | 68.00 | 68.00 | 68.00 | 1,003 |
| 2024-07-05 | 65.00 | 65.00 | 64.00 | 65.75 | 30,610 |
| 2024-07-04 | 65.00 | 65.00 | 65.00 | 64.75 | 33,240 |
| 2024-07-03 | 66.25 | 66.25 | 66.25 | 66.25 | 200 |
| 2024-07-02 | 66.25 | 66.25 | 66.25 | 66.25 | 605 |
| 2024-07-01 | 65.00 | 65.00 | 65.00 | 66.25 | 14,006 |
| 2024-06-28 | 65.00 | 65.00 | 65.00 | 65.00 | 36,912 |
| 2024-06-27 | 65.00 | 66.25 | 65.00 | 66.25 | 15,651 |
| 2024-06-26 | 65.00 | 65.00 | 65.00 | 65.00 | 11,244 |
| 2024-06-25 | 65.00 | 65.00 | 63.00 | 65.75 | 149,296 |
| 2024-06-24 | 65.00 | 65.00 | 64.00 | 66.25 | 25,000 |
| 2024-06-21 | 64.00 | 64.00 | 64.00 | 64.00 | 6,003 |
| 2024-06-20 | 66.25 | 66.75 | 66.25 | 66.75 | 10 |
| 2024-06-19 | 66.75 | 66.75 | 66.25 | 66.25 | 0 |
| 2024-06-18 | 66.25 | 66.75 | 66.25 | 66.75 | 13,709 |
| 2024-06-17 | 66.00 | 66.00 | 65.00 | 66.25 | 21,922 |
| 2024-06-14 | 66.75 | 66.75 | 66.75 | 66.75 | 0 |
| 2024-06-13 | 66.00 | 66.00 | 66.00 | 66.75 | 506 |
| 2024-06-12 | 67.75 | 67.75 | 66.25 | 66.25 | 0 |
| 2024-06-11 | 69.50 | 69.50 | 66.00 | 67.75 | 386 |
| 2024-06-10 | 69.50 | 69.50 | 68.50 | 67.75 | 1,955 |
| 2024-06-07 | 69.00 | 69.00 | 68.00 | 68.00 | 40,503 |
| 2024-06-06 | 68.75 | 68.75 | 68.75 | 68.75 | 41 |
| 2024-06-05 | 69.00 | 69.00 | 68.75 | 68.75 | 1,058 |
| 2024-06-04 | 70.50 | 70.50 | 68.00 | 69.00 | 43,032 |
| 2024-06-03 | 73.00 | 73.00 | 73.00 | 71.50 | 2 |
| 2024-05-31 | 71.50 | 71.50 | 71.50 | 71.50 | 43,432 |
| 2024-05-30 | 68.50 | 69.50 | 68.50 | 71.25 | 52 |
| 2024-05-29 | 70.75 | 71.25 | 70.75 | 71.25 | 105 |
| 2024-05-28 | 71.75 | 71.75 | 70.75 | 70.75 | 4,127 |
| 2024-05-27 | 71.75 | 71.75 | 71.75 | 71.75 | 0 |
| 2024-05-24 | 71.75 | 71.75 | 71.75 | 71.75 | 16 |
| 2024-05-23 | 71.50 | 71.75 | 71.50 | 71.75 | 17 |
| 2024-05-22 | 70.00 | 72.00 | 70.00 | 71.50 | 34,409 |
| 2024-05-21 | 68.00 | 68.25 | 68.00 | 68.25 | 3,003 |
| 2024-05-20 | 66.75 | 68.00 | 66.75 | 68.00 | 8,001 |
| 2024-05-17 | 67.25 | 67.25 | 66.75 | 66.75 | 113,036 |
| 2024-05-16 | 66.00 | 69.00 | 66.00 | 67.25 | 99,618 |
| 2024-05-15 | 65.50 | 65.50 | 65.50 | 64.75 | 9,959 |
| 2024-05-14 | 61.75 | 63.00 | 61.75 | 63.00 | 5,023 |
| 2024-05-13 | 62.75 | 62.75 | 61.75 | 61.75 | 55,740 |
| 2024-05-10 | 61.50 | 62.75 | 61.50 | 62.75 | 0 |
| 2024-05-09 | 63.00 | 63.00 | 62.50 | 61.50 | 137,121 |
| 2024-05-08 | 64.00 | 65.00 | 64.00 | 61.75 | 17,948 |
| 2024-05-07 | 66.00 | 66.00 | 65.00 | 64.50 | 38,673 |
| 2024-05-06 | 67.00 | 67.00 | 67.00 | 67.00 | 0 |
| 2024-05-03 | 66.00 | 66.00 | 66.00 | 67.00 | 25,594 |
| 2024-05-02 | 67.75 | 68.00 | 67.75 | 68.00 | 0 |
| 2024-05-01 | 67.00 | 67.00 | 67.00 | 67.75 | 34,273 |
| 2024-04-30 | 70.00 | 70.00 | 70.00 | 69.25 | 94 |
| 2024-04-29 | 71.50 | 71.50 | 69.50 | 69.75 | 270,989 |
| 2024-04-26 | 72.75 | 73.75 | 72.75 | 73.75 | 0 |
| 2024-04-25 | 73.00 | 73.00 | 72.75 | 72.75 | 30,550 |
| 2024-04-24 | 69.00 | 74.00 | 69.00 | 73.00 | 112,675 |
| 2024-04-23 | 67.00 | 67.00 | 67.00 | 67.25 | 157,920 |
| 2024-04-22 | 67.50 | 67.50 | 63.50 | 66.00 | 438,477 |
| 2024-04-19 | 69.00 | 69.00 | 69.00 | 70.00 | 8,691 |
| 2024-04-18 | 69.50 | 69.50 | 69.50 | 70.00 | 39,563 |
| 2024-04-17 | 67.75 | 67.75 | 67.75 | 67.75 | 0 |
| 2024-04-16 | 68.50 | 68.50 | 66.50 | 67.75 | 7,013 |
| 2024-04-15 | 67.00 | 68.00 | 67.00 | 67.00 | 22,506 |
| 2024-04-12 | 68.00 | 68.00 | 67.00 | 68.00 | 49,222 |
| 2024-04-11 | 71.00 | 71.00 | 71.00 | 71.00 | 5,002 |
| 2024-04-10 | 68.50 | 68.50 | 68.50 | 69.75 | 16,758 |
| 2024-04-09 | 69.00 | 69.00 | 69.00 | 70.00 | 10,655 |
| 2024-04-08 | 71.00 | 71.00 | 70.25 | 70.25 | 273 |
| 2024-04-05 | 69.50 | 69.50 | 69.50 | 71.00 | 6,508 |
| 2024-04-04 | 73.00 | 73.00 | 69.50 | 71.25 | 889 |
| 2024-04-03 | 71.50 | 71.50 | 71.25 | 71.25 | 25,021 |
| 2024-04-02 | 73.00 | 73.00 | 71.00 | 71.50 | 40,303 |
| 2024-04-01 | 73.50 | 73.50 | 73.50 | 73.50 | 0 |
| 2024-03-29 | 73.50 | 73.50 | 73.50 | 73.50 | 0 |
| 2024-03-28 | 69.50 | 73.50 | 69.50 | 73.50 | 60,805 |
| 2024-03-27 | 70.00 | 70.50 | 68.00 | 69.25 | 137,835 |
| 2024-03-26 | 66.00 | 68.50 | 66.00 | 67.25 | 4,935 |
| 2024-03-25 | 68.00 | 68.00 | 67.00 | 67.75 | 29,434 |
| 2024-03-22 | 69.50 | 69.50 | 69.50 | 68.75 | 4,749 |
| 2024-03-21 | 68.50 | 68.50 | 68.50 | 68.75 | 8,551 |
| 2024-03-20 | 73.00 | 73.00 | 69.00 | 68.75 | 70,565 |
| 2024-03-19 | 77.00 | 77.00 | 74.00 | 73.50 | 112,384 |
| 2024-03-18 | 80.50 | 80.50 | 76.50 | 76.75 | 27,585 |
| 2024-03-15 | 78.00 | 80.00 | 77.00 | 80.00 | 34,631 |
| 2024-03-14 | 76.00 | 79.00 | 76.00 | 77.00 | 645 |
| 2024-03-13 | 76.00 | 76.00 | 76.00 | 76.00 | 3 |
| 2024-03-12 | 78.00 | 78.00 | 78.00 | 78.00 | 5 |
| 2024-03-11 | 78.00 | 78.00 | 77.75 | 77.75 | 7,601 |
| 2024-03-08 | 78.00 | 78.00 | 78.00 | 78.00 | 66,407 |
| 2024-03-07 | 78.00 | 78.00 | 78.00 | 78.00 | 42,500 |
| 2024-03-06 | 77.50 | 78.00 | 76.50 | 78.00 | 53,912 |
| 2024-03-05 | 77.50 | 77.50 | 75.00 | 75.00 | 432 |
| 2024-03-04 | 75.00 | 77.50 | 75.00 | 76.25 | 99,371 |
| 2024-03-01 | 76.00 | 76.00 | 76.00 | 76.75 | 7,572 |
| 2024-02-29 | 76.00 | 78.50 | 76.00 | 78.50 | 21,275 |
| 2024-02-28 | 78.00 | 79.00 | 76.00 | 79.00 | 77,252 |
| 2024-02-27 | 78.50 | 80.00 | 78.50 | 80.00 | 1,178 |
| 2024-02-26 | 81.00 | 81.00 | 78.50 | 79.25 | 60,297 |
| 2024-02-23 | 81.25 | 82.25 | 81.25 | 82.25 | 12,991 |
| 2024-02-22 | 83.00 | 83.00 | 81.25 | 81.25 | 0 |
| 2024-02-21 | 83.00 | 83.00 | 83.00 | 83.00 | 1 |
| 2024-02-20 | 79.50 | 82.50 | 79.50 | 82.50 | 708,553 |
| 2024-02-19 | 79.50 | 79.50 | 79.00 | 79.50 | 45,957 |
| 2024-02-16 | 82.00 | 82.00 | 82.00 | 82.25 | 4,611 |
| 2024-02-15 | 82.00 | 82.25 | 82.00 | 82.25 | 0 |
| 2024-02-14 | 82.00 | 82.00 | 82.00 | 82.00 | 13,475 |
| 2024-02-13 | 82.00 | 82.00 | 82.00 | 82.00 | 38,151 |
| 2024-02-12 | 84.00 | 84.00 | 83.00 | 81.50 | 843 |
| 2024-02-09 | 81.00 | 82.00 | 81.00 | 82.00 | 15,000 |
| 2024-02-08 | 80.00 | 81.00 | 80.00 | 81.00 | 47,884 |
| 2024-02-07 | 80.00 | 80.00 | 79.00 | 79.50 | 204,152 |
| 2024-02-06 | 80.00 | 81.00 | 80.00 | 81.00 | 3,398 |
| 2024-02-05 | 82.00 | 82.00 | 80.00 | 81.75 | 59,207 |
| 2024-02-02 | 85.00 | 85.00 | 80.00 | 81.25 | 51,192 |
| 2024-02-01 | 85.25 | 85.25 | 85.25 | 85.25 | 0 |
| 2024-01-31 | 85.00 | 85.25 | 85.00 | 85.25 | 3,134 |
| 2024-01-30 | 83.00 | 85.00 | 83.00 | 85.00 | 1,168 |
| 2024-01-29 | 83.00 | 84.00 | 82.00 | 83.00 | 35,508 |
| 2024-01-26 | 84.50 | 86.00 | 83.00 | 85.25 | 126,579 |
| 2024-01-25 | 90.00 | 90.00 | 83.00 | 85.25 | 156,728 |
| 2024-01-24 | 91.00 | 91.00 | 90.00 | 93.00 | 28,557 |
| 2024-01-23 | 92.50 | 92.50 | 92.00 | 92.00 | 7,428 |
| 2024-01-22 | 93.00 | 93.25 | 93.00 | 93.25 | 0 |
| 2024-01-19 | 93.00 | 93.00 | 93.00 | 93.00 | 17,178 |
| 2024-01-18 | 94.00 | 94.00 | 93.00 | 93.50 | 14,651 |
| 2024-01-17 | 94.00 | 96.00 | 94.00 | 96.00 | 3,354 |
| 2024-01-16 | 96.00 | 96.25 | 96.00 | 96.25 | 450 |
| 2024-01-15 | 94.00 | 94.00 | 93.50 | 96.00 | 17,670 |
| 2024-01-12 | 94.00 | 94.00 | 94.00 | 95.75 | 2,333 |
| 2024-01-11 | 98.50 | 98.50 | 94.00 | 95.25 | 18,785 |
| 2024-01-10 | 94.00 | 94.00 | 94.00 | 96.25 | 117 |
| 2024-01-09 | 93.50 | 96.00 | 93.50 | 97.00 | 54,260 |
| 2024-01-08 | 96.00 | 96.00 | 96.00 | 96.00 | 2,134 |
| 2024-01-05 | 95.50 | 95.50 | 93.50 | 96.00 | 7,292 |
| 2024-01-04 | 96.00 | 96.50 | 96.00 | 96.50 | 116 |
| 2024-01-03 | 96.00 | 96.00 | 96.00 | 96.00 | 1,714 |
| 2024-01-02 | 95.00 | 95.00 | 95.00 | 96.00 | 5 |
| 2024-01-01 | 97.00 | 97.00 | 97.00 | 97.00 | 0 |
| 2023-12-29 | 97.00 | 97.00 | 97.00 | 97.00 | 2,001 |
| 2023-12-28 | 93.50 | 94.75 | 93.50 | 94.75 | 0 |
| 2023-12-27 | 94.00 | 96.00 | 92.50 | 93.50 | 8,704 |
| 2023-12-26 | 94.25 | 94.25 | 94.25 | 94.25 | 0 |
| 2023-12-25 | 94.25 | 94.25 | 94.25 | 94.25 | 0 |
| 2023-12-22 | 93.00 | 94.00 | 92.00 | 94.25 | 28,369 |
| 2023-12-21 | 94.00 | 94.00 | 94.00 | 93.25 | 4,511 |
| 2023-12-20 | 96.00 | 96.00 | 96.00 | 96.00 | 50 |
| 2023-12-19 | 94.00 | 94.00 | 94.00 | 96.00 | 173 |
| 2023-12-18 | 94.00 | 94.00 | 94.00 | 95.25 | 7,977 |
| 2023-12-15 | 94.00 | 97.00 | 94.00 | 97.00 | 5,199 |
| 2023-12-14 | 95.00 | 96.50 | 95.00 | 95.75 | 62,294 |
| 2023-12-13 | 95.00 | 95.00 | 94.00 | 95.25 | 3,529 |
| 2023-12-12 | 96.50 | 97.00 | 95.00 | 97.00 | 12,910 |
| 2023-12-11 | 97.00 | 97.00 | 96.00 | 97.25 | 87,528 |
| 2023-12-08 | 99.00 | 99.00 | 98.00 | 98.00 | 972 |
| 2023-12-07 | 99.00 | 99.00 | 99.00 | 99.00 | 11,811 |
| 2023-12-06 | 96.00 | 96.00 | 96.00 | 98.50 | 275 |
| 2023-12-05 | 96.00 | 98.00 | 96.00 | 98.00 | 150,214 |
| 2023-12-04 | 96.00 | 96.00 | 96.00 | 98.00 | 10,342 |
| 2023-12-01 | 98.50 | 98.50 | 98.00 | 98.00 | 0 |
| 2023-11-30 | 98.50 | 98.50 | 98.50 | 98.50 | 5,066 |
| 2023-11-29 | 99.00 | 100.00 | 97.00 | 98.50 | 169,421 |
| 2023-11-28 | 98.00 | 98.00 | 98.00 | 99.50 | 9,845 |
| 2023-11-27 | 98.75 | 98.75 | 98.75 | 98.75 | 250 |
| 2023-11-24 | 101.00 | 101.00 | 98.00 | 98.75 | 8,114 |
| 2023-11-23 | 101.00 | 102.00 | 98.00 | 101.00 | 24,034 |
| 2023-11-22 | 92.00 | 104.00 | 92.00 | 102.00 | 369,350 |
| 2023-11-21 | 91.00 | 92.00 | 91.00 | 92.00 | 6,893 |
| 2023-11-20 | 91.00 | 93.00 | 91.00 | 93.00 | 26,486 |
| 2023-11-17 | 92.50 | 92.50 | 92.50 | 90.75 | 1,622 |
| 2023-11-16 | 88.00 | 88.00 | 88.00 | 90.75 | 2,044 |
| 2023-11-15 | 93.50 | 93.50 | 88.00 | 90.25 | 22,599 |
| 2023-11-14 | 90.50 | 91.25 | 90.50 | 91.25 | 1,013 |
| 2023-11-13 | 92.00 | 93.50 | 90.00 | 90.50 | 20,878 |
| 2023-11-10 | 93.25 | 93.25 | 92.75 | 92.75 | 601,024 |
| 2023-11-09 | 93.25 | 93.25 | 93.25 | 93.25 | 142 |
| 2023-11-08 | 93.25 | 93.25 | 93.25 | 93.25 | 50,015 |
| 2023-11-07 | 95.00 | 95.00 | 91.00 | 93.25 | 46,972 |
| 2023-11-06 | 89.00 | 94.00 | 88.00 | 93.50 | 77,325 |
| 2023-11-03 | 86.00 | 87.00 | 86.00 | 86.00 | 14,363 |
| 2023-11-02 | 87.00 | 87.00 | 87.00 | 86.50 | 25,521 |
| 2023-11-01 | 81.00 | 86.50 | 81.00 | 86.00 | 37,657 |
| 2023-10-31 | 80.00 | 80.00 | 78.50 | 80.25 | 9,854 |
| 2023-10-30 | 77.00 | 78.00 | 77.00 | 78.25 | 73,585 |
| 2023-10-27 | 77.00 | 78.00 | 76.00 | 78.25 | 58,876 |
| 2023-10-26 | 80.00 | 82.00 | 77.50 | 78.00 | 83,899 |
| 2023-10-25 | 82.00 | 82.00 | 81.00 | 81.75 | 13,638 |
| 2023-10-24 | 84.00 | 85.00 | 83.00 | 82.50 | 47,554 |
| 2023-10-23 | 87.00 | 87.50 | 84.00 | 84.50 | 83,332 |
| 2023-10-20 | 89.00 | 89.00 | 86.00 | 87.25 | 117,724 |
| 2023-10-19 | 89.00 | 89.00 | 89.00 | 89.00 | 5,789 |
| 2023-10-18 | 91.00 | 91.00 | 89.00 | 89.25 | 45,784 |
| 2023-10-17 | 92.00 | 92.00 | 90.00 | 92.00 | 13,590 |
| 2023-10-16 | 93.75 | 93.75 | 92.50 | 92.50 | 2 |
| 2023-10-13 | 93.00 | 93.00 | 93.00 | 93.75 | 11,346 |
| 2023-10-12 | 93.25 | 94.00 | 93.25 | 94.00 | 814 |
| 2023-10-11 | 93.00 | 94.50 | 93.00 | 93.25 | 3,548 |
| 2023-10-10 | 93.00 | 93.00 | 93.00 | 93.75 | 2,949 |
| 2023-10-09 | 95.00 | 95.00 | 94.50 | 94.25 | 1,842 |
| 2023-10-06 | 94.00 | 95.00 | 92.50 | 95.00 | 6,132 |
| 2023-10-05 | 91.00 | 92.50 | 90.00 | 92.50 | 32,597 |
| 2023-10-04 | 92.75 | 92.75 | 92.00 | 92.00 | 25,772 |
| 2023-10-03 | 92.00 | 92.00 | 91.00 | 92.75 | 58,459 |
| 2023-10-02 | 92.00 | 94.00 | 92.00 | 92.50 | 21,157 |
| 2023-09-29 | 94.00 | 94.00 | 90.00 | 94.00 | 52,166 |
| 2023-09-28 | 96.00 | 97.00 | 93.00 | 95.00 | 24,990 |
| 2023-09-27 | 97.00 | 97.00 | 96.50 | 97.25 | 10,179 |
| 2023-09-26 | 98.50 | 98.50 | 95.00 | 96.75 | 21,093 |
| 2023-09-25 | 97.00 | 98.50 | 96.50 | 97.50 | 2,432 |
| 2023-09-22 | 96.00 | 96.00 | 96.00 | 97.25 | 16,845 |
| 2023-09-21 | 103.00 | 103.00 | 94.00 | 94.00 | 136,524 |
| 2023-09-20 | 99.50 | 105.00 | 99.50 | 103.50 | 75,159 |
| 2023-09-19 | 99.00 | 99.50 | 98.50 | 99.25 | 29,777 |
| 2023-09-18 | 97.00 | 98.00 | 97.00 | 98.00 | 8,098 |
| 2023-09-15 | 95.00 | 97.00 | 95.00 | 97.00 | 17,509 |
| 2023-09-14 | 94.00 | 96.50 | 94.00 | 96.50 | 18,799 |
| 2023-09-13 | 91.50 | 94.00 | 91.00 | 93.00 | 34,211 |
| 2023-09-12 | 86.00 | 89.00 | 86.00 | 88.50 | 61,156 |
| 2023-09-11 | 87.50 | 87.50 | 87.25 | 87.25 | 13 |
| 2023-09-08 | 86.00 | 86.00 | 86.00 | 87.50 | 11,522 |
| 2023-09-07 | 85.00 | 88.50 | 85.00 | 88.50 | 18,103 |
| 2023-09-06 | 85.00 | 85.00 | 85.00 | 86.75 | 5,732 |
| 2023-09-05 | 86.00 | 86.00 | 85.00 | 84.75 | 21,790 |
| 2023-09-04 | 86.75 | 87.00 | 86.75 | 87.00 | 108 |
| 2023-09-01 | 85.00 | 85.00 | 85.00 | 86.75 | 4,706 |
| 2023-08-31 | 86.75 | 86.75 | 86.75 | 86.75 | 6,755 |
| 2023-08-30 | 86.00 | 86.00 | 86.00 | 86.75 | 8,668 |
| 2023-08-29 | 85.00 | 85.00 | 85.00 | 86.75 | 8,081 |
| 2023-08-28 | 87.25 | 87.25 | 87.25 | 87.25 | 0 |
| 2023-08-25 | 86.25 | 87.25 | 86.25 | 87.25 | 5,006 |
| 2023-08-24 | 85.00 | 85.00 | 85.00 | 86.25 | 2,477 |
| 2023-08-23 | 87.00 | 87.00 | 84.00 | 85.75 | 62,710 |
| 2023-08-22 | 87.00 | 87.00 | 87.00 | 87.75 | 9,402 |
| 2023-08-21 | 88.00 | 88.00 | 88.00 | 87.50 | 4,955 |
| 2023-08-18 | 89.00 | 89.00 | 88.00 | 88.75 | 5,764 |
| 2023-08-17 | 87.50 | 87.50 | 87.50 | 87.50 | 1,149 |
| 2023-08-16 | 88.00 | 88.00 | 88.00 | 89.00 | 2,792 |
| 2023-08-15 | 90.00 | 90.00 | 89.00 | 89.00 | 17,267 |
| 2023-08-14 | 89.00 | 92.50 | 89.00 | 88.50 | 31,149 |
| 2023-08-11 | 90.25 | 90.25 | 90.25 | 90.25 | 0 |
| 2023-08-10 | 90.00 | 90.25 | 90.00 | 90.25 | 25,812 |
| 2023-08-09 | 90.00 | 90.00 | 88.00 | 90.00 | 31,917 |
| 2023-08-08 | 93.00 | 93.00 | 90.00 | 90.75 | 35,811 |
| 2023-08-07 | 92.00 | 92.25 | 92.00 | 92.25 | 21,915 |
| 2023-08-04 | 91.50 | 92.00 | 91.50 | 92.00 | 28,537 |
| 2023-08-03 | 90.00 | 90.00 | 89.50 | 90.25 | 11,894 |
| 2023-08-02 | 89.50 | 89.50 | 89.50 | 89.00 | 20,495 |
| 2023-08-01 | 88.00 | 89.00 | 87.00 | 88.00 | 29,102 |
| 2023-07-31 | 87.75 | 87.75 | 87.75 | 87.75 | 5,706 |
| 2023-07-28 | 88.50 | 88.50 | 88.50 | 87.75 | 233 |
| 2023-07-27 | 87.00 | 88.50 | 87.00 | 87.50 | 7,855 |
| 2023-07-26 | 87.00 | 87.00 | 87.00 | 87.75 | 37,910 |
| 2023-07-25 | 84.75 | 85.75 | 84.75 | 85.75 | 18,000 |
| 2023-07-24 | 83.00 | 84.75 | 83.00 | 84.75 | 23 |
| 2023-07-21 | 84.00 | 84.50 | 83.00 | 83.00 | 23,761 |
| 2023-07-20 | 86.00 | 86.00 | 84.50 | 85.25 | 46,151 |
| 2023-07-19 | 85.00 | 85.00 | 85.00 | 85.75 | 82,700 |
| 2023-07-18 | 85.50 | 85.50 | 82.00 | 83.25 | 26,122 |
| 2023-07-17 | 85.50 | 85.50 | 85.50 | 86.00 | 33,500 |
| 2023-07-14 | 86.25 | 86.25 | 86.25 | 86.25 | 152 |
| 2023-07-13 | 85.50 | 86.25 | 85.50 | 86.25 | 18,500 |
| 2023-07-12 | 85.00 | 87.00 | 84.00 | 85.50 | 29,626 |
| 2023-07-11 | 88.00 | 88.00 | 85.00 | 84.75 | 24,482 |
| 2023-07-10 | 91.00 | 91.00 | 88.00 | 88.25 | 30,376 |
| 2023-07-07 | 90.00 | 90.00 | 90.00 | 89.50 | 7,068 |
| 2023-07-06 | 94.00 | 94.00 | 92.50 | 93.25 | 31,316 |
| 2023-07-05 | 94.00 | 94.00 | 92.00 | 92.25 | 31,058 |
| 2023-07-04 | 94.50 | 94.50 | 94.00 | 94.00 | 1,563,176 |
| 2023-07-03 | 96.00 | 96.75 | 96.00 | 96.75 | 223 |
| 2023-06-30 | 95.75 | 96.00 | 95.75 | 96.00 | 13 |
| 2023-06-29 | 95.00 | 95.00 | 95.00 | 95.75 | 9,149 |
| 2023-06-28 | 97.00 | 97.00 | 97.00 | 96.25 | 334 |
| 2023-06-27 | 96.50 | 96.50 | 95.00 | 95.50 | 17,071 |
| 2023-06-26 | 95.75 | 97.00 | 95.75 | 97.00 | 26 |
| 2023-06-23 | 95.00 | 95.00 | 94.00 | 95.75 | 30,868 |
| 2023-06-22 | 96.00 | 96.00 | 95.00 | 95.50 | 37,927 |
| 2023-06-21 | 97.00 | 97.00 | 97.00 | 97.00 | 24,833 |
| 2023-06-20 | 100.00 | 100.00 | 100.00 | 100.00 | 16,722 |
| 2023-06-19 | 97.00 | 100.00 | 97.00 | 100.25 | 27,801 |
| 2023-06-16 | 98.00 | 98.00 | 98.00 | 99.50 | 1,867 |
| 2023-06-15 | 100.50 | 100.50 | 99.50 | 99.50 | 606 |
| 2023-06-14 | 100.00 | 100.00 | 100.00 | 100.50 | 3,212 |
| 2023-06-13 | 99.00 | 99.00 | 99.00 | 99.00 | 4,010 |
| 2023-06-12 | 99.00 | 99.00 | 99.00 | 98.25 | 44,966 |
| 2023-06-09 | 101.00 | 101.00 | 98.00 | 99.50 | 49,655 |
| 2023-06-08 | 100.00 | 102.00 | 100.00 | 102.00 | 34,979 |
| 2023-06-07 | 97.00 | 99.50 | 97.00 | 99.50 | 39,966 |
| 2023-06-06 | 96.00 | 97.00 | 95.00 | 97.00 | 294,465 |
| 2023-06-05 | 94.00 | 96.00 | 94.00 | 96.25 | 47,123 |
| 2023-06-02 | 88.00 | 92.00 | 88.00 | 92.25 | 88,992 |
| 2023-06-01 | 83.50 | 88.00 | 83.50 | 88.00 | 58,759 |
| 2023-05-31 | 81.50 | 81.50 | 81.50 | 82.75 | 65,741 |
| 2023-05-30 | 82.00 | 82.00 | 82.00 | 82.00 | 19,745 |
| 2023-05-29 | 81.00 | 81.00 | 81.00 | 81.00 | 0 |
| 2023-05-26 | 81.00 | 81.00 | 81.00 | 81.00 | 0 |
| 2023-05-25 | 81.00 | 81.00 | 81.00 | 81.00 | 81,933 |
| 2023-05-24 | 81.00 | 81.00 | 81.00 | 81.00 | 88,943 |
| 2023-05-23 | 82.00 | 82.00 | 81.50 | 81.50 | 18,706 |
| 2023-05-22 | 80.00 | 81.50 | 80.00 | 81.50 | 21,094 |
| 2023-05-19 | 79.00 | 81.25 | 79.00 | 81.25 | 111 |
| 2023-05-18 | 79.00 | 79.00 | 79.00 | 79.00 | 850 |
| 2023-05-17 | 80.00 | 80.00 | 80.00 | 79.50 | 48,870 |
| 2023-05-16 | 79.00 | 81.50 | 79.00 | 81.50 | 16,577 |
| 2023-05-15 | 76.50 | 80.00 | 76.00 | 79.00 | 15,788 |
| 2023-05-12 | 79.50 | 80.00 | 78.00 | 78.00 | 22,161 |
| 2023-05-11 | 81.00 | 81.50 | 81.00 | 81.50 | 46,243 |
| 2023-05-10 | 80.00 | 80.50 | 79.00 | 81.00 | 83,050 |
| 2023-05-09 | 81.00 | 82.50 | 79.00 | 81.00 | 32,802 |
| 2023-05-08 | 82.50 | 82.50 | 82.50 | 82.50 | 0 |
| 2023-05-05 | 82.00 | 83.50 | 81.00 | 82.50 | 82,070 |
| 2023-05-04 | 79.25 | 79.25 | 78.50 | 78.50 | 557,732 |
| 2023-05-03 | 80.00 | 80.00 | 78.00 | 79.25 | 39,570 |
| 2023-05-02 | 77.50 | 77.50 | 77.50 | 78.75 | 10,162 |
| 2023-05-01 | 79.25 | 79.25 | 79.25 | 79.25 | 0 |
| 2023-04-28 | 81.00 | 81.00 | 81.00 | 79.25 | 4,344 |
| 2023-04-27 | 79.25 | 79.25 | 79.25 | 79.25 | 5,868 |
| 2023-04-26 | 78.75 | 79.25 | 78.75 | 79.25 | 56,444 |
| 2023-04-25 | 78.75 | 78.75 | 78.75 | 78.75 | 0 |
| 2023-04-24 | 77.50 | 78.75 | 77.50 | 78.75 | 3,378 |
| 2023-04-21 | 76.50 | 77.50 | 76.50 | 77.50 | 3,500 |
| 2023-04-20 | 76.00 | 76.50 | 76.00 | 76.50 | 13,510 |
| 2023-04-19 | 77.00 | 77.00 | 76.00 | 76.00 | 2,100 |
| 2023-04-18 | 77.00 | 77.00 | 77.00 | 77.00 | 29,050 |
| 2023-04-17 | 78.00 | 79.00 | 76.50 | 77.00 | 7,319 |
| 2023-04-14 | 80.00 | 80.00 | 80.00 | 79.00 | 12,347 |
| 2023-04-13 | 78.00 | 79.50 | 78.00 | 78.50 | 1,069,643 |
| 2023-04-12 | 79.50 | 82.00 | 79.50 | 80.75 | 73,842 |
| 2023-04-11 | 77.00 | 79.50 | 76.00 | 78.50 | 73,422 |
| 2023-04-10 | 76.50 | 76.50 | 76.50 | 76.50 | 0 |
| 2023-04-07 | 76.50 | 76.50 | 76.50 | 76.50 | 0 |
| 2023-04-06 | 76.50 | 76.50 | 76.50 | 76.50 | 117 |
| 2023-04-05 | 77.00 | 77.00 | 76.50 | 76.50 | 8,780 |
| 2023-04-04 | 80.00 | 80.00 | 76.00 | 76.50 | 31,082 |
| 2023-04-03 | 81.50 | 81.50 | 81.50 | 80.25 | 13,815 |
| 2023-03-31 | 80.00 | 80.00 | 79.00 | 79.00 | 123,324 |
| 2023-03-30 | 81.00 | 81.00 | 80.00 | 80.50 | 40,110 |
| 2023-03-29 | 86.00 | 86.00 | 83.00 | 81.75 | 77,344 |
| 2023-03-28 | 86.50 | 86.50 | 84.00 | 85.00 | 42,168 |
| 2023-03-27 | 90.00 | 90.00 | 87.00 | 87.50 | 175,294 |
| 2023-03-24 | 92.00 | 92.00 | 88.00 | 88.25 | 1,028,170 |
| 2023-03-23 | 92.00 | 92.00 | 90.75 | 90.75 | 2,625,000 |
| 2023-03-22 | 93.00 | 93.00 | 92.00 | 92.00 | 16,023 |
| 2023-03-21 | 93.50 | 93.50 | 93.50 | 93.75 | 8,804 |
| 2023-03-20 | 94.50 | 94.50 | 91.50 | 94.00 | 128,561 |
| 2023-03-17 | 92.50 | 92.50 | 88.00 | 88.00 | 27,270 |
| 2023-03-16 | 98.00 | 98.00 | 93.00 | 95.25 | 33,093 |
| 2023-03-15 | 100.00 | 100.00 | 100.00 | 100.00 | 240,000 |
| 2023-03-14 | 100.00 | 100.00 | 100.00 | 100.00 | 51,418 |
| 2023-03-13 | 99.00 | 99.00 | 98.00 | 98.00 | 289,568 |
| 2023-03-10 | 103.00 | 103.00 | 101.00 | 101.00 | 73,343 |
| 2023-03-09 | 110.00 | 110.00 | 105.00 | 105.50 | 16,487 |
| 2023-03-08 | 106.00 | 110.00 | 106.00 | 107.00 | 15,352 |
| 2023-03-07 | 102.00 | 110.00 | 102.00 | 108.00 | 1,345,709 |
| 2023-03-06 | 99.00 | 99.00 | 99.00 | 99.00 | 27,944 |
| 2023-03-03 | 95.00 | 102.00 | 94.50 | 102.00 | 26,492 |
| 2023-03-02 | 92.50 | 95.00 | 92.50 | 95.00 | 509,648 |
| 2023-03-01 | 90.00 | 94.00 | 90.00 | 92.00 | 56,707 |
| 2023-02-28 | 87.00 | 90.00 | 87.00 | 90.00 | 14,629 |
| 2023-02-27 | 87.00 | 87.00 | 85.00 | 85.00 | 723 |
| 2023-02-24 | 87.00 | 87.00 | 85.00 | 86.50 | 67,167 |
| 2023-02-23 | 89.00 | 89.00 | 87.00 | 87.00 | 9,816 |
| 2023-02-22 | 92.00 | 92.00 | 89.50 | 90.00 | 86,519 |
| 2023-02-21 | 93.00 | 93.00 | 92.00 | 94.00 | 2,489 |
| 2023-02-20 | 90.00 | 96.00 | 90.00 | 96.00 | 97,296 |
| 2023-02-17 | 90.00 | 90.00 | 90.00 | 90.00 | 604 |
| 2023-02-16 | 92.00 | 92.00 | 88.00 | 90.00 | 771 |
| 2023-02-15 | 90.00 | 90.00 | 89.50 | 89.50 | 1,495,215 |
| 2023-02-14 | 90.00 | 90.00 | 90.00 | 90.00 | 8 |
| 2023-02-13 | 90.00 | 90.00 | 90.00 | 90.00 | 3,520 |
| 2023-02-10 | 90.50 | 90.50 | 90.00 | 90.00 | 4,134 |
| 2023-02-09 | 90.50 | 90.50 | 90.50 | 90.50 | 217 |
| 2023-02-08 | 92.00 | 92.00 | 92.00 | 90.50 | 1,208 |
| 2023-02-07 | 90.25 | 90.50 | 90.25 | 90.50 | 12 |
| 2023-02-06 | 90.00 | 90.00 | 88.50 | 90.25 | 9,760 |
| 2023-02-03 | 88.00 | 88.00 | 88.00 | 88.50 | 36,314 |
| 2023-02-02 | 87.00 | 87.00 | 87.00 | 87.25 | 29,256 |
| 2023-02-01 | 85.00 | 85.00 | 85.00 | 84.50 | 3,942 |
| 2023-01-31 | 90.00 | 90.00 | 85.00 | 87.00 | 33,236 |
| 2023-01-30 | 88.50 | 88.50 | 88.50 | 88.50 | 230 |
| 2023-01-27 | 87.75 | 88.50 | 87.75 | 88.50 | 140 |
| 2023-01-26 | 87.00 | 87.00 | 87.00 | 87.75 | 20,789 |
| 2023-01-25 | 90.00 | 90.00 | 87.50 | 88.50 | 4,875 |
| 2023-01-24 | 88.50 | 89.00 | 88.50 | 89.00 | 2,004 |
| 2023-01-23 | 90.00 | 90.00 | 88.00 | 88.50 | 25,595 |
| 2023-01-20 | 90.00 | 90.00 | 90.00 | 90.00 | 6,882 |
| 2023-01-19 | 90.00 | 90.00 | 90.00 | 89.00 | 41,248 |
| 2023-01-18 | 86.00 | 88.50 | 86.00 | 87.25 | 136,929 |
| 2023-01-17 | 78.00 | 83.00 | 78.00 | 83.50 | 188,719 |
| 2023-01-16 | 78.00 | 78.00 | 78.00 | 76.00 | 30 |
| 2023-01-13 | 74.00 | 74.00 | 74.00 | 74.50 | 11,355 |
| 2023-01-12 | 74.00 | 74.00 | 74.00 | 74.50 | 43,869 |
| 2023-01-11 | 74.00 | 75.00 | 74.00 | 74.50 | 25,000 |
| 2023-01-10 | 75.00 | 75.00 | 74.00 | 74.00 | 58,574 |
| 2023-01-09 | 76.00 | 76.00 | 75.00 | 76.00 | 21,140 |
| 2023-01-06 | 77.00 | 77.00 | 77.00 | 77.00 | 18,000 |
| 2023-01-05 | 77.00 | 77.00 | 76.00 | 77.00 | 12,349 |
| 2023-01-04 | 77.00 | 77.00 | 77.00 | 77.00 | 0 |
| 2023-01-03 | 78.00 | 78.00 | 77.00 | 77.00 | 15,000 |
| 2023-01-02 | 78.00 | 78.00 | 78.00 | 78.00 | 0 |
| 2022-12-30 | 77.75 | 78.00 | 77.75 | 78.00 | 25,083 |
| 2022-12-29 | 78.00 | 78.00 | 76.50 | 77.75 | 1,549 |
| 2022-12-28 | 78.00 | 78.00 | 78.00 | 77.00 | 2,684 |
| 2022-12-27 | 77.00 | 77.00 | 77.00 | 77.00 | 0 |
| 2022-12-26 | 77.00 | 77.00 | 77.00 | 77.00 | 0 |
| 2022-12-23 | 77.00 | 77.00 | 77.00 | 77.00 | 25,116 |
| 2022-12-22 | 78.00 | 78.00 | 77.00 | 77.00 | 65,613 |
| 2022-12-21 | 70.00 | 74.00 | 70.00 | 77.00 | 27,794 |
| 2022-12-20 | 67.50 | 69.00 | 67.50 | 69.00 | 126,353 |
| 2022-12-19 | 64.00 | 66.00 | 64.00 | 67.00 | 49,803 |
| 2022-12-16 | 62.00 | 62.00 | 62.00 | 62.00 | 63,613 |
| 2022-12-15 | 63.00 | 63.00 | 62.50 | 62.50 | 7 |
| 2022-12-14 | 62.00 | 64.00 | 60.00 | 63.00 | 64,113 |
| 2022-12-13 | 64.50 | 64.50 | 63.50 | 63.50 | 7,357 |
| 2022-12-12 | 65.00 | 65.00 | 65.00 | 64.50 | 93,382 |
| 2022-12-09 | 61.00 | 64.00 | 61.00 | 64.25 | 439,745 |
| 2022-12-08 | 59.25 | 59.25 | 59.25 | 59.25 | 245 |
| 2022-12-07 | 62.00 | 62.00 | 58.00 | 59.25 | 119,750 |
| 2022-12-06 | 60.50 | 62.75 | 60.50 | 62.75 | 0 |
| 2022-12-05 | 60.00 | 61.00 | 60.00 | 60.50 | 51,621 |
| 2022-12-02 | 57.50 | 58.00 | 57.50 | 58.25 | 27,435 |
| 2022-12-01 | 56.50 | 57.00 | 56.50 | 57.00 | 57,424 |
| 2022-11-30 | 55.00 | 56.00 | 55.00 | 55.50 | 10,113 |
| 2022-11-29 | 53.00 | 53.00 | 53.00 | 54.00 | 27,341 |
| 2022-11-28 | 48.80 | 52.00 | 48.80 | 52.25 | 56,500 |
| 2022-11-25 | 46.50 | 46.50 | 46.50 | 46.50 | 1,744,541 |
| 2022-11-24 | 47.00 | 47.00 | 46.50 | 46.50 | 51 |
| 2022-11-23 | 47.00 | 47.00 | 47.00 | 47.00 | 40,049 |
| 2022-11-22 | 48.00 | 48.00 | 46.50 | 46.50 | 0 |
| 2022-11-21 | 47.00 | 48.00 | 47.00 | 48.00 | 11,592 |
| 2022-11-18 | 47.90 | 48.00 | 47.90 | 48.00 | 2,096 |
| 2022-11-17 | 47.80 | 47.80 | 47.80 | 47.90 | 16,203 |
| 2022-11-16 | 46.00 | 46.00 | 46.00 | 45.50 | 100,080 |
| 2022-11-15 | 45.20 | 47.00 | 45.20 | 46.00 | 934 |
| 2022-11-14 | 46.50 | 46.50 | 46.00 | 46.00 | 0 |
| 2022-11-11 | 46.50 | 46.50 | 46.50 | 46.50 | 700 |
| 2022-11-10 | 45.50 | 46.50 | 45.50 | 46.50 | 0 |
| 2022-11-09 | 45.20 | 45.20 | 45.20 | 45.50 | 875 |
| 2022-11-08 | 46.00 | 46.00 | 46.00 | 46.00 | 0 |
| 2022-11-07 | 47.00 | 47.00 | 47.00 | 46.00 | 80 |
| 2022-11-04 | 45.00 | 47.00 | 45.00 | 46.60 | 1,024 |
| 2022-11-03 | 46.00 | 46.00 | 46.00 | 46.00 | 0 |
| 2022-11-02 | 46.80 | 46.80 | 46.00 | 46.00 | 0 |
| 2022-11-01 | 47.00 | 47.00 | 47.00 | 46.80 | 77,777 |
| 2022-10-31 | 45.50 | 46.00 | 45.50 | 46.00 | 0 |
| 2022-10-28 | 45.50 | 45.50 | 45.50 | 45.50 | 0 |
| 2022-10-27 | 45.50 | 45.50 | 45.50 | 45.50 | 0 |
| 2022-10-26 | 46.00 | 46.00 | 45.50 | 45.50 | 0 |
| 2022-10-25 | 45.50 | 46.00 | 45.50 | 46.00 | 10 |
| 2022-10-24 | 45.50 | 45.50 | 45.50 | 45.50 | 2,365 |
| 2022-10-21 | 46.00 | 46.00 | 45.50 | 45.50 | 4,379 |
| 2022-10-20 | 48.00 | 48.00 | 46.00 | 46.00 | 0 |
| 2022-10-19 | 47.50 | 48.00 | 47.50 | 48.00 | 0 |
| 2022-10-18 | 47.50 | 47.50 | 47.50 | 47.50 | 13 |
| 2022-10-17 | 47.50 | 47.50 | 47.50 | 47.50 | 0 |
| 2022-10-14 | 48.00 | 48.00 | 48.00 | 47.50 | 7,985 |
| 2022-10-13 | 47.50 | 47.50 | 47.50 | 47.50 | 0 |
| 2022-10-12 | 47.50 | 47.50 | 47.50 | 47.50 | 0 |
| 2022-10-11 | 47.50 | 47.50 | 47.50 | 47.50 | 0 |
| 2022-10-10 | 47.70 | 47.70 | 47.50 | 47.50 | 0 |
| 2022-10-07 | 48.00 | 48.00 | 47.70 | 47.70 | 6 |
| 2022-10-06 | 47.50 | 48.00 | 47.50 | 48.00 | 0 |
| 2022-10-05 | 48.70 | 48.70 | 47.50 | 47.50 | 0 |
| 2022-10-04 | 48.00 | 48.70 | 48.00 | 48.70 | 6 |
| 2022-10-03 | 47.50 | 48.00 | 47.50 | 48.00 | 0 |
| 2022-09-30 | 48.00 | 48.00 | 48.00 | 47.50 | 15,397 |
| 2022-09-29 | 48.00 | 48.00 | 47.50 | 47.50 | 0 |
| 2022-09-28 | 48.40 | 48.40 | 48.00 | 48.00 | 16,188 |
| 2022-09-27 | 49.00 | 49.00 | 48.40 | 48.40 | 75 |
| 2022-09-26 | 48.00 | 50.00 | 48.00 | 49.00 | 39,723 |
| 2022-09-23 | 48.00 | 48.00 | 46.40 | 47.50 | 158,639 |
| 2022-09-22 | 50.00 | 50.00 | 48.00 | 49.00 | 125,622 |
| 2022-09-21 | 48.50 | 49.00 | 48.50 | 49.00 | 1,000,003 |
| 2022-09-20 | 49.50 | 49.50 | 48.50 | 48.50 | 2,506 |
| 2022-09-19 | 49.50 | 49.50 | 49.50 | 49.50 | 0 |
| 2022-09-16 | 50.00 | 50.00 | 50.00 | 49.50 | 10,000 |
| 2022-09-15 | 52.00 | 52.00 | 50.00 | 50.50 | 53,520 |
| 2022-09-14 | 53.00 | 53.00 | 52.50 | 52.50 | 0 |
| 2022-09-13 | 54.00 | 54.00 | 53.00 | 53.00 | 201,303 |
| 2022-09-12 | 53.50 | 55.00 | 53.50 | 54.00 | 314,605 |
| 2022-09-09 | 55.00 | 55.00 | 55.00 | 53.75 | 20,004 |
| 2022-09-08 | 54.00 | 54.00 | 53.75 | 53.75 | 0 |
| 2022-09-07 | 54.25 | 54.25 | 54.00 | 54.00 | 0 |
| 2022-09-06 | 54.25 | 54.25 | 54.25 | 54.25 | 0 |
| 2022-09-05 | 55.00 | 55.00 | 54.25 | 54.25 | 0 |
| 2022-09-02 | 55.00 | 55.00 | 55.00 | 55.00 | 14 |
| 2022-09-01 | 55.50 | 55.50 | 55.00 | 54.00 | 98,555 |
| 2022-08-31 | 56.00 | 56.00 | 56.00 | 56.00 | 1 |
| 2022-08-30 | 55.00 | 55.00 | 54.00 | 54.75 | 20,000 |
| 2022-08-29 | 55.75 | 55.75 | 55.75 | 55.75 | 0 |
| 2022-08-26 | 55.75 | 55.75 | 55.75 | 55.75 | 62,986 |
| 2022-08-25 | 55.75 | 55.75 | 55.75 | 55.75 | 0 |
| 2022-08-24 | 56.00 | 56.00 | 55.75 | 55.75 | 105,222 |
| 2022-08-23 | 55.75 | 56.00 | 55.75 | 56.00 | 124 |
| 2022-08-22 | 56.00 | 56.00 | 55.75 | 55.75 | 35 |
| 2022-08-19 | 55.00 | 55.00 | 55.00 | 56.00 | 24,992 |
| 2022-08-18 | 57.75 | 57.75 | 57.00 | 57.00 | 0 |
| 2022-08-17 | 58.00 | 59.00 | 58.00 | 57.75 | 115,025 |
| 2022-08-16 | 58.25 | 58.25 | 57.25 | 57.25 | 0 |
| 2022-08-15 | 59.00 | 59.00 | 57.00 | 58.25 | 5,016 |
| 2022-08-12 | 58.00 | 58.00 | 58.00 | 58.50 | 10,002 |
| 2022-08-11 | 57.00 | 57.00 | 57.00 | 58.50 | 50,010 |
| 2022-08-10 | 58.00 | 58.00 | 58.00 | 58.00 | 26,000 |
| 2022-08-09 | 55.50 | 57.00 | 55.50 | 58.00 | 28,919 |
| 2022-08-08 | 54.75 | 54.75 | 54.00 | 54.00 | 10,000 |
| 2022-08-05 | 52.50 | 52.50 | 52.00 | 54.75 | 3,198 |
| 2022-08-04 | 54.00 | 54.00 | 53.50 | 53.50 | 5,190 |
| 2022-08-03 | 54.00 | 54.00 | 54.00 | 54.00 | 0 |
| 2022-08-02 | 53.50 | 54.00 | 53.50 | 54.00 | 0 |
| 2022-08-01 | 54.50 | 54.50 | 53.50 | 53.50 | 14,358 |
| 2022-07-29 | 54.50 | 54.50 | 54.50 | 54.50 | 220 |
| 2022-07-28 | 54.50 | 54.50 | 54.50 | 54.50 | 0 |
| 2022-07-27 | 54.50 | 54.50 | 54.50 | 54.50 | 0 |
| 2022-07-26 | 53.50 | 56.00 | 53.50 | 54.50 | 9,140 |
| 2022-07-25 | 51.00 | 51.00 | 51.00 | 51.00 | 0 |
| 2022-07-22 | 52.00 | 52.00 | 52.00 | 51.00 | 70 |
| 2022-07-21 | 51.50 | 52.50 | 51.50 | 52.00 | 5,811 |
| 2022-07-20 | 52.25 | 52.25 | 52.25 | 52.25 | 0 |
| 2022-07-19 | 51.50 | 53.00 | 51.50 | 52.25 | 8,102 |
| 2022-07-18 | 53.00 | 54.00 | 51.50 | 51.75 | 62,686 |
| 2022-07-15 | 55.00 | 55.00 | 55.00 | 55.00 | 0 |
| 2022-07-14 | 55.00 | 55.00 | 55.00 | 55.00 | 421 |
| 2022-07-13 | 53.50 | 55.00 | 53.50 | 55.00 | 224 |
| 2022-07-12 | 53.50 | 53.50 | 53.50 | 53.50 | 0 |
| 2022-07-11 | 53.50 | 53.50 | 53.50 | 53.50 | 0 |
| 2022-07-08 | 53.00 | 53.00 | 53.00 | 53.50 | 18 |
| 2022-07-07 | 53.50 | 53.50 | 53.50 | 53.50 | 0 |
| 2022-07-06 | 54.00 | 54.00 | 54.00 | 53.50 | 3,500 |
| 2022-07-05 | 54.50 | 54.50 | 53.50 | 53.50 | 0 |
| 2022-07-04 | 55.00 | 56.00 | 54.00 | 54.50 | 118,620 |
| 2022-07-01 | 56.00 | 56.00 | 56.00 | 56.00 | 0 |
| 2022-06-30 | 55.50 | 56.00 | 55.50 | 56.00 | 111 |
| 2022-06-29 | 56.50 | 56.50 | 55.50 | 55.50 | 200 |
| 2022-06-28 | 56.00 | 56.00 | 56.00 | 56.50 | 14,868 |
| 2022-06-27 | 59.00 | 59.00 | 55.50 | 56.00 | 5,749 |
| 2022-06-24 | 59.00 | 59.00 | 58.50 | 58.50 | 0 |
| 2022-06-23 | 59.00 | 59.00 | 59.00 | 59.00 | 20 |
| 2022-06-22 | 58.00 | 59.00 | 58.00 | 59.00 | 28,488 |
| 2022-06-21 | 59.00 | 59.00 | 59.00 | 59.00 | 3 |
| 2022-06-20 | 60.00 | 60.00 | 60.00 | 59.00 | 1 |
| 2022-06-17 | 60.00 | 60.00 | 60.00 | 60.00 | 71 |
| 2022-06-16 | 58.50 | 58.50 | 58.50 | 58.50 | 0 |
| 2022-06-15 | 57.00 | 57.00 | 56.50 | 58.50 | 41,113 |
| 2022-06-14 | 60.00 | 60.00 | 57.00 | 58.00 | 47,646 |
| 2022-06-13 | 61.50 | 61.50 | 59.50 | 60.75 | 1,364 |
| 2022-06-10 | 62.00 | 62.00 | 62.00 | 62.00 | 5 |
| 2022-06-09 | 62.00 | 62.00 | 62.00 | 62.00 | 11 |
| 2022-06-08 | 61.00 | 61.00 | 60.50 | 61.00 | 10,695 |
| 2022-06-07 | 61.00 | 61.00 | 61.00 | 61.00 | 323 |
| 2022-06-06 | 62.00 | 62.00 | 62.00 | 61.00 | 86,608 |
| 2022-06-03 | 61.50 | 61.50 | 61.50 | 61.50 | 0 |
| 2022-06-02 | 61.50 | 61.50 | 61.50 | 61.50 | 0 |
| 2022-06-01 | 62.00 | 62.00 | 62.00 | 61.50 | 11,594 |
| 2022-05-31 | 61.50 | 61.50 | 61.50 | 61.50 | 48,374 |
| 2022-05-30 | 62.50 | 62.50 | 62.50 | 61.25 | 4,733 |
| 2022-05-27 | 62.50 | 63.00 | 62.50 | 62.50 | 28,022 |
| 2022-05-26 | 62.00 | 62.00 | 62.00 | 62.00 | 300 |
| 2022-05-25 | 62.00 | 62.00 | 62.00 | 62.00 | 79 |
| 2022-05-24 | 62.25 | 62.25 | 62.00 | 62.00 | 0 |
| 2022-05-23 | 63.00 | 63.50 | 62.50 | 62.25 | 64,717 |
| 2022-05-20 | 61.00 | 63.00 | 61.00 | 62.00 | 42,241 |
| 2022-05-19 | 60.00 | 60.00 | 60.00 | 60.50 | 13,385 |
| 2022-05-18 | 57.50 | 60.00 | 57.50 | 60.50 | 97,901 |
| 2022-05-17 | 56.00 | 56.00 | 55.50 | 56.25 | 18,575 |
| 2022-05-16 | 55.50 | 55.50 | 55.50 | 56.00 | 8,578 |
| 2022-05-13 | 60.00 | 61.00 | 57.00 | 57.00 | 224,547 |
| 2022-05-12 | 61.00 | 61.00 | 61.00 | 61.00 | 6,643 |
| 2022-05-11 | 59.50 | 62.00 | 59.50 | 61.00 | 38,717 |
| 2022-05-10 | 60.00 | 60.00 | 60.00 | 59.00 | 23,326 |
| 2022-05-09 | 60.50 | 61.00 | 60.00 | 61.00 | 43,743 |
| 2022-05-06 | 63.50 | 63.50 | 63.50 | 62.00 | 39,616 |
| 2022-05-05 | 63.00 | 63.00 | 62.00 | 61.25 | 40,754 |
| 2022-05-04 | 62.00 | 62.00 | 62.00 | 62.50 | 7,500 |
| 2022-05-03 | 62.25 | 62.25 | 61.25 | 61.25 | 51,289 |
| 2022-05-02 | 62.25 | 62.25 | 62.25 | 62.25 | 0 |
| 2022-04-29 | 63.75 | 63.75 | 62.25 | 62.25 | 200 |
| 2022-04-28 | 64.50 | 64.50 | 64.50 | 63.75 | 45,359 |
| 2022-04-27 | 65.00 | 65.00 | 63.00 | 62.50 | 27,671 |
| 2022-04-26 | 65.00 | 67.00 | 65.00 | 66.00 | 72,235 |
| 2022-04-25 | 67.00 | 67.00 | 66.00 | 66.00 | 16,003 |
| 2022-04-22 | 69.00 | 69.00 | 69.00 | 69.00 | 2,754 |
| 2022-04-21 | 70.50 | 70.50 | 70.00 | 69.00 | 38,129 |
| 2022-04-20 | 72.00 | 72.00 | 71.00 | 71.25 | 190,990 |
| 2022-04-19 | 72.50 | 72.50 | 72.50 | 72.50 | 200,273 |
| 2022-04-18 | 72.50 | 72.50 | 72.50 | 72.50 | 0 |
| 2022-04-15 | 72.50 | 72.50 | 72.50 | 72.50 | 0 |
| 2022-04-14 | 72.50 | 74.00 | 72.50 | 72.50 | 190,049 |
| 2022-04-13 | 72.00 | 72.00 | 72.00 | 72.00 | 1,006 |
| 2022-04-12 | 74.50 | 74.50 | 73.00 | 72.50 | 39,034 |
| 2022-04-11 | 75.50 | 75.50 | 75.00 | 74.75 | 112,774 |
| 2022-04-08 | 75.00 | 76.00 | 75.00 | 75.50 | 367,798 |
| 2022-04-07 | 77.00 | 77.00 | 75.00 | 74.75 | 227,021 |
| 2022-04-06 | 78.00 | 78.00 | 77.00 | 77.00 | 215,556 |
| 2022-04-05 | 80.50 | 81.00 | 80.00 | 79.00 | 113,553 |
| 2022-04-04 | 79.50 | 79.75 | 79.50 | 79.75 | 50 |
| 2022-04-01 | 80.00 | 80.00 | 78.00 | 79.50 | 51,355 |
| 2022-03-31 | 81.00 | 81.00 | 80.50 | 80.50 | 0 |
| 2022-03-30 | 81.00 | 81.00 | 81.00 | 81.00 | 0 |
| 2022-03-29 | 81.00 | 81.00 | 81.00 | 81.00 | 0 |
| 2022-03-28 | 80.00 | 80.00 | 80.00 | 81.00 | 17,600 |
| 2022-03-25 | 83.25 | 83.25 | 83.00 | 83.00 | 1 |
| 2022-03-24 | 83.50 | 84.00 | 83.50 | 83.25 | 12,707 |
| 2022-03-23 | 83.25 | 83.25 | 83.00 | 83.00 | 60 |
| 2022-03-22 | 83.00 | 83.00 | 83.00 | 83.25 | 86,000 |
| 2022-03-21 | 83.00 | 85.00 | 83.00 | 84.00 | 8 |
| 2022-03-18 | 83.00 | 83.00 | 83.00 | 83.00 | 17,585 |
| 2022-03-17 | 86.50 | 86.50 | 84.00 | 84.00 | 27,324 |
| 2022-03-16 | 81.00 | 85.00 | 81.00 | 84.50 | 19,604 |
| 2022-03-15 | 83.00 | 83.50 | 83.00 | 83.50 | 34,014 |
| 2022-03-14 | 84.00 | 84.00 | 84.00 | 84.00 | 3,850 |
| 2022-03-11 | 83.75 | 83.75 | 83.00 | 83.00 | 2,125 |
| 2022-03-10 | 84.00 | 84.00 | 83.00 | 83.75 | 24,839 |
| 2022-03-09 | 84.00 | 84.00 | 83.00 | 83.00 | 38,171 |
| 2022-03-08 | 82.00 | 84.00 | 82.00 | 84.75 | 186,916 |
| 2022-03-07 | 73.00 | 82.00 | 73.00 | 81.00 | 116,816 |
| 2022-03-04 | 95.00 | 95.00 | 75.00 | 75.00 | 155,488 |
| 2022-03-03 | 108.00 | 108.00 | 107.00 | 106.50 | 24,654 |
| 2022-03-02 | 110.00 | 110.00 | 110.00 | 109.00 | 5 |
| 2022-03-01 | 107.00 | 110.00 | 107.00 | 109.00 | 5,790 |
| 2022-02-28 | 110.00 | 110.00 | 110.00 | 109.00 | 7,003 |
| 2022-02-25 | 110.00 | 110.00 | 110.00 | 112.00 | 47 |
| 2022-02-24 | 110.00 | 111.00 | 110.00 | 111.00 | 15,249 |
| 2022-02-23 | 114.00 | 114.00 | 113.00 | 112.50 | 29,364 |
| 2022-02-22 | 115.00 | 116.00 | 113.00 | 114.00 | 71,271 |
| 2022-02-21 | 116.00 | 118.00 | 116.00 | 116.50 | 23,690 |
| 2022-02-18 | 115.00 | 115.00 | 115.00 | 115.00 | 7,181 |
| 2022-02-17 | 116.50 | 117.00 | 116.50 | 117.00 | 0 |
| 2022-02-16 | 116.50 | 116.50 | 116.50 | 116.50 | 15 |
| 2022-02-15 | 117.00 | 117.00 | 115.00 | 116.50 | 15,687 |
| 2022-02-14 | 117.50 | 117.50 | 117.00 | 117.00 | 1,046 |
| 2022-02-11 | 118.00 | 118.00 | 117.50 | 117.50 | 0 |
| 2022-02-10 | 118.00 | 118.00 | 118.00 | 118.00 | 19,596 |
| 2022-02-09 | 119.00 | 119.00 | 116.00 | 119.00 | 38,313 |
| 2022-02-08 | 118.00 | 119.00 | 117.00 | 118.00 | 13,257 |
| 2022-02-07 | 118.00 | 118.00 | 118.00 | 118.00 | 13,799 |
| 2022-02-04 | 119.00 | 119.00 | 119.00 | 118.00 | 2,971 |
| 2022-02-03 | 119.00 | 119.00 | 119.00 | 118.00 | 3,540 |
| 2022-02-02 | 118.00 | 118.00 | 118.00 | 118.50 | 709,859 |
| 2022-02-01 | 122.00 | 123.00 | 120.00 | 119.50 | 130,349 |
| 2022-01-31 | 123.00 | 123.00 | 121.00 | 122.00 | 20,629 |
| 2022-01-28 | 122.00 | 123.00 | 121.00 | 121.00 | 22,947 |
| 2022-01-27 | 122.00 | 123.00 | 122.00 | 122.00 | 106,619 |
| 2022-01-26 | 118.00 | 121.00 | 118.00 | 122.00 | 258,297 |
| 2022-01-25 | 112.00 | 119.00 | 112.00 | 117.00 | 282,723 |
| 2022-01-24 | 111.00 | 111.00 | 111.00 | 111.50 | 7,066 |
| 2022-01-21 | 110.00 | 112.00 | 110.00 | 112.00 | 168,096 |
| 2022-01-20 | 114.00 | 116.00 | 108.00 | 111.00 | 90,391 |
| 2022-01-19 | 114.00 | 116.00 | 113.00 | 114.00 | 65,751 |
| 2022-01-18 | 117.00 | 117.00 | 116.00 | 115.50 | 78,621 |
| 2022-01-17 | 117.00 | 117.00 | 116.00 | 116.00 | 38,522 |
| 2022-01-14 | 117.50 | 117.50 | 117.00 | 117.00 | 72,623 |
| 2022-01-13 | 115.00 | 117.00 | 115.00 | 117.50 | 73,990 |
| 2022-01-12 | 103.00 | 115.00 | 103.00 | 116.00 | 339,973 |
| 2022-01-11 | 100.50 | 101.00 | 100.50 | 101.00 | 32,098 |
| 2022-01-10 | 101.00 | 102.00 | 100.00 | 100.50 | 26,704 |
| 2022-01-07 | 100.00 | 100.00 | 99.00 | 100.50 | 5,019 |
| 2022-01-06 | 98.50 | 100.00 | 98.50 | 99.00 | 11,817 |
| 2022-01-05 | 96.00 | 99.00 | 95.50 | 97.50 | 50,810 |
| 2022-01-04 | 95.00 | 95.00 | 94.00 | 95.00 | 30,347 |
| 2022-01-03 | 95.00 | 95.00 | 95.00 | 95.00 | 0 |
| 2021-12-31 | 94.50 | 95.00 | 94.50 | 95.00 | 7 |
| 2021-12-30 | 95.00 | 96.00 | 95.00 | 94.50 | 21,745 |
| 2021-12-29 | 95.00 | 95.50 | 94.50 | 94.50 | 52,382 |
| 2021-12-28 | 94.00 | 94.00 | 94.00 | 94.00 | 0 |
| 2021-12-27 | 94.00 | 94.00 | 94.00 | 94.00 | 0 |
| 2021-12-24 | 94.00 | 94.00 | 94.00 | 94.00 | 0 |
| 2021-12-23 | 95.00 | 95.00 | 94.00 | 94.00 | 8,574 |
| 2021-12-22 | 95.00 | 95.00 | 95.00 | 94.50 | 7,500 |
| 2021-12-21 | 95.00 | 95.00 | 94.00 | 96.50 | 15,016 |
| 2021-12-20 | 96.00 | 96.00 | 95.00 | 95.50 | 5,202 |
| 2021-12-17 | 96.50 | 96.50 | 96.00 | 96.00 | 11,519 |
| 2021-12-16 | 97.00 | 100.00 | 97.00 | 98.00 | 5,843 |
| 2021-12-15 | 97.00 | 97.00 | 96.50 | 96.50 | 0 |
| 2021-12-14 | 96.00 | 96.00 | 96.00 | 97.00 | 1,167 |
| 2021-12-13 | 97.00 | 97.00 | 97.00 | 97.00 | 10 |
| 2021-12-10 | 96.50 | 97.00 | 96.50 | 97.00 | 5,153 |
| 2021-12-09 | 98.00 | 98.00 | 97.00 | 96.50 | 20,539 |
| 2021-12-08 | 99.00 | 99.00 | 99.00 | 98.50 | 15,044 |
| 2021-12-07 | 99.00 | 99.00 | 99.00 | 99.25 | 39,901 |
| 2021-12-06 | 101.00 | 101.00 | 100.00 | 99.50 | 23,266 |
| 2021-12-03 | 102.00 | 102.00 | 102.00 | 103.00 | 3,463 |
| 2021-12-02 | 103.00 | 104.00 | 101.00 | 102.50 | 18,960 |
| 2021-12-01 | 103.50 | 104.00 | 103.50 | 104.00 | 4 |
| 2021-11-30 | 103.00 | 105.00 | 103.00 | 103.50 | 96,517 |
| 2021-11-29 | 105.00 | 105.00 | 104.00 | 104.00 | 208,750 |
| 2021-11-26 | 105.00 | 106.00 | 104.00 | 106.00 | 43,072 |
| 2021-11-25 | 107.00 | 107.00 | 106.00 | 106.00 | 19,419 |
| 2021-11-24 | 106.00 | 109.00 | 103.00 | 107.50 | 273,783 |
| 2021-11-23 | 107.00 | 108.00 | 107.00 | 107.50 | 23,733 |
| 2021-11-22 | 105.00 | 106.00 | 105.00 | 106.50 | 44,881 |
| 2021-11-19 | 100.00 | 105.00 | 100.00 | 103.50 | 75,082 |
| 2021-11-18 | 101.50 | 101.50 | 101.50 | 101.50 | 5,659 |
| 2021-11-17 | 101.50 | 101.50 | 101.50 | 101.50 | 1 |
| 2021-11-16 | 102.00 | 102.00 | 102.00 | 101.50 | 28,797 |
| 2021-11-15 | 100.00 | 103.00 | 100.00 | 101.00 | 125,025 |
| 2021-11-12 | 99.00 | 99.00 | 99.00 | 102.50 | 55,859 |
| 2021-11-11 | 100.00 | 100.00 | 99.00 | 99.50 | 30,154 |
| 2021-11-10 | 100.00 | 100.00 | 99.00 | 99.00 | 65,152 |
| 2021-11-09 | 99.00 | 101.00 | 99.00 | 101.50 | 15,394 |
| 2021-11-08 | 98.00 | 100.00 | 97.00 | 99.50 | 113,631 |
| 2021-11-05 | 97.50 | 99.00 | 97.00 | 99.00 | 147,369 |
| 2021-11-04 | 97.50 | 97.50 | 97.00 | 97.25 | 100,153 |
| 2021-11-03 | 97.00 | 97.00 | 97.00 | 97.50 | 91,230 |
| 2021-11-02 | 96.50 | 97.00 | 96.00 | 97.00 | 226,437 |
| 2021-11-01 | 96.00 | 97.00 | 95.00 | 96.50 | 67,172 |
| 2021-10-29 | 94.00 | 96.00 | 94.00 | 95.75 | 126,276 |
| 2021-10-28 | 92.50 | 93.00 | 92.50 | 94.25 | 260,538 |
| 2021-10-27 | 92.00 | 92.00 | 92.00 | 92.25 | 95,494 |
| 2021-10-26 | 92.00 | 92.00 | 92.00 | 91.50 | 15,880 |
| 2021-10-25 | 92.00 | 92.00 | 91.00 | 91.50 | 10,646 |
| 2021-10-22 | 92.50 | 92.50 | 92.50 | 92.25 | 20,049 |
| 2021-10-21 | 92.50 | 92.50 | 92.50 | 92.25 | 17,265 |
| 2021-10-20 | 94.00 | 94.50 | 94.00 | 94.50 | 20,150 |
| 2021-10-19 | 92.50 | 95.00 | 92.50 | 93.00 | 696,980 |
| 2021-10-18 | 92.00 | 92.00 | 92.00 | 92.25 | 151 |
| 2021-10-15 | 92.00 | 92.50 | 92.00 | 92.00 | 106,529 |
| 2021-10-14 | 94.00 | 94.00 | 92.00 | 92.25 | 57,413 |
| 2021-10-13 | 94.50 | 94.50 | 93.00 | 94.50 | 62,116 |
| 2021-10-12 | 90.00 | 93.00 | 88.00 | 93.75 | 62,009 |
| 2021-10-11 | 92.00 | 92.00 | 90.50 | 90.50 | 45,040 |
| 2021-10-08 | 94.00 | 94.00 | 93.00 | 93.00 | 486,567 |
| 2021-10-07 | 96.00 | 96.00 | 93.00 | 94.00 | 32,811 |
| 2021-10-06 | 95.00 | 95.00 | 95.00 | 95.00 | 17,118 |
| 2021-10-05 | 97.00 | 97.00 | 93.50 | 97.50 | 29,013 |
| 2021-10-04 | 98.00 | 98.00 | 97.00 | 97.50 | 302 |
| 2021-10-01 | 98.00 | 98.00 | 98.00 | 98.00 | 5,404 |
| 2021-09-30 | 99.00 | 99.00 | 99.00 | 98.50 | 5,000 |
| 2021-09-29 | 100.00 | 102.00 | 100.00 | 99.50 | 21,471 |
| 2021-09-28 | 102.00 | 102.00 | 101.00 | 100.50 | 9,755 |
| 2021-09-27 | 103.00 | 103.00 | 102.00 | 102.00 | 293,794 |
| 2021-09-24 | 103.00 | 103.00 | 103.00 | 103.00 | 48,040 |
| 2021-09-23 | 103.00 | 103.50 | 103.00 | 103.50 | 783 |
| 2021-09-22 | 101.50 | 103.00 | 101.50 | 103.00 | 20,000 |
| 2021-09-21 | 104.00 | 104.00 | 102.00 | 101.50 | 30,970 |
| 2021-09-20 | 104.00 | 104.00 | 102.00 | 102.50 | 19,445 |
| 2021-09-17 | 104.00 | 104.00 | 104.00 | 104.00 | 97,817 |
| 2021-09-16 | 104.50 | 104.50 | 104.50 | 104.50 | 6,291 |
| 2021-09-15 | 104.00 | 105.00 | 104.00 | 104.50 | 38,625 |
| 2021-09-14 | 104.00 | 104.00 | 104.00 | 104.00 | 15,000 |
| 2021-09-13 | 103.00 | 103.00 | 102.00 | 103.50 | 39,787 |
| 2021-09-10 | 102.50 | 104.00 | 102.50 | 104.00 | 1,231,605 |
| 2021-09-09 | 104.00 | 104.00 | 102.00 | 102.50 | 24,428 |
| 2021-09-08 | 105.00 | 105.00 | 104.00 | 104.00 | 3,048,656 |
| 2021-09-07 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2021-09-06 | 106.50 | 106.50 | 105.50 | 105.50 | 2,683 |
| 2021-09-03 | 105.00 | 105.00 | 105.00 | 106.50 | 1 |
| 2021-09-02 | 106.00 | 106.00 | 105.00 | 106.00 | 32,681 |
| 2021-09-01 | 106.00 | 106.00 | 106.00 | 106.00 | 57,068 |
| 2021-08-31 | 105.00 | 105.00 | 105.00 | 105.00 | 23 |
| 2021-08-30 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2021-08-27 | 105.00 | 108.00 | 105.00 | 107.00 | 90,945 |
| 2021-08-26 | 103.00 | 103.00 | 103.00 | 103.50 | 8,880 |
| 2021-08-25 | 105.00 | 105.00 | 104.00 | 104.00 | 30,643 |
| 2021-08-24 | 106.50 | 106.50 | 106.50 | 106.50 | 163,672 |
| 2021-08-23 | 108.00 | 108.00 | 108.00 | 106.50 | 1 |
| 2021-08-20 | 106.00 | 106.00 | 106.00 | 106.00 | 7,145 |
| 2021-08-19 | 106.00 | 107.00 | 106.00 | 106.00 | 17,200 |
| 2021-08-18 | 106.00 | 108.00 | 106.00 | 106.00 | 35,700 |
| 2021-08-17 | 105.00 | 105.00 | 102.00 | 105.50 | 28,869 |
| 2021-08-16 | 101.00 | 110.00 | 101.00 | 107.00 | 136,445 |
| 2021-08-13 | 102.00 | 102.00 | 99.00 | 100.50 | 25,049 |
| 2021-08-12 | 102.00 | 102.00 | 102.00 | 102.00 | 7,475 |
| 2021-08-11 | 102.00 | 102.00 | 102.00 | 101.50 | 81,415 |
| 2021-08-10 | 102.00 | 102.00 | 98.50 | 102.00 | 432,201 |
| 2021-08-09 | 102.00 | 102.00 | 97.50 | 102.50 | 105,564 |
| 2021-08-06 | 102.50 | 102.50 | 102.50 | 102.50 | 431 |
| 2021-08-05 | 102.50 | 102.50 | 102.50 | 102.50 | 5 |
| 2021-08-04 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2021-08-03 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2021-08-02 | 102.00 | 102.00 | 102.00 | 102.50 | 4,374 |
| 2021-07-30 | 102.50 | 102.50 | 102.50 | 102.50 | 62 |
| 2021-07-29 | 103.00 | 103.00 | 102.00 | 102.50 | 184,002 |
| 2021-07-28 | 101.00 | 101.00 | 101.00 | 101.50 | 1,500 |
| 2021-07-27 | 101.00 | 101.00 | 101.00 | 101.00 | 19,694 |
| 2021-07-26 | 101.50 | 101.50 | 101.50 | 101.50 | 13,667 |
| 2021-07-23 | 102.00 | 102.00 | 101.00 | 101.50 | 22,719 |
| 2021-07-22 | 102.00 | 102.00 | 102.00 | 101.50 | 8,000 |
| 2021-07-21 | 103.00 | 103.00 | 102.00 | 102.00 | 8,506 |
| 2021-07-20 | 103.00 | 103.00 | 102.50 | 102.50 | 0 |
| 2021-07-19 | 103.00 | 103.00 | 101.00 | 103.00 | 15,433 |
| 2021-07-16 | 103.50 | 103.50 | 103.50 | 103.50 | 216,128 |
| 2021-07-15 | 103.00 | 103.00 | 103.00 | 103.50 | 29,999 |
| 2021-07-14 | 103.00 | 103.50 | 103.00 | 103.50 | 0 |
| 2021-07-13 | 103.00 | 103.00 | 103.00 | 103.00 | 372,510 |
| 2021-07-12 | 103.00 | 103.00 | 103.00 | 103.00 | 6,840 |
| 2021-07-09 | 103.50 | 103.50 | 103.00 | 103.00 | 0 |
| 2021-07-08 | 103.00 | 104.00 | 103.00 | 103.50 | 236,815 |
| 2021-07-07 | 103.00 | 103.50 | 103.00 | 103.50 | 12,004 |
| 2021-07-06 | 104.00 | 104.00 | 102.00 | 103.00 | 41,805 |
| 2021-07-05 | 104.00 | 104.00 | 104.00 | 103.50 | 35,023 |
| 2021-07-02 | 104.00 | 105.00 | 104.00 | 105.00 | 11,742 |
| 2021-07-01 | 105.00 | 105.00 | 103.00 | 104.00 | 33,614 |
| 2021-06-30 | 105.00 | 106.00 | 105.00 | 105.00 | 157,983 |
| 2021-06-29 | 103.00 | 105.00 | 103.00 | 104.50 | 67,586 |
| 2021-06-28 | 105.00 | 105.00 | 104.00 | 103.50 | 16,254 |
| 2021-06-25 | 105.00 | 105.00 | 105.00 | 104.50 | 6,953 |
| 2021-06-24 | 104.00 | 104.00 | 104.00 | 104.50 | 18,230 |
| 2021-06-23 | 105.00 | 105.00 | 104.00 | 104.50 | 25,440 |
| 2021-06-22 | 104.00 | 104.00 | 102.00 | 103.00 | 8,994 |
| 2021-06-21 | 105.00 | 105.00 | 105.00 | 104.50 | 4,555 |
| 2021-06-18 | 106.00 | 106.00 | 105.00 | 105.00 | 12,480 |
| 2021-06-17 | 105.00 | 105.00 | 105.00 | 106.50 | 1,250 |
| 2021-06-16 | 106.00 | 106.00 | 104.00 | 106.00 | 15,925 |
| 2021-06-15 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2021-06-14 | 106.00 | 106.00 | 106.00 | 106.00 | 16,194 |
| 2021-06-11 | 107.00 | 107.00 | 107.00 | 106.50 | 7 |
| 2021-06-10 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2021-06-09 | 109.00 | 109.00 | 103.00 | 106.50 | 92,469 |
| 2021-06-08 | 110.00 | 110.00 | 110.00 | 109.50 | 119,545 |
| 2021-06-07 | 111.00 | 111.00 | 110.00 | 110.00 | 8,192 |
| 2021-06-04 | 110.00 | 112.00 | 110.00 | 110.50 | 5,977 |
| 2021-06-03 | 112.00 | 112.00 | 110.00 | 110.00 | 87,002 |
| 2021-06-02 | 109.00 | 113.00 | 109.00 | 110.50 | 119,168 |
| 2021-06-01 | 109.00 | 110.00 | 109.00 | 109.50 | 16,434 |
| 2021-05-28 | 109.00 | 110.00 | 109.00 | 110.00 | 152,952 |
| 2021-05-27 | 110.00 | 110.00 | 110.00 | 110.00 | 53,285 |
| 2021-05-26 | 108.00 | 109.00 | 108.00 | 109.00 | 78,655 |
| 2021-05-25 | 109.00 | 110.00 | 109.00 | 109.50 | 62,882 |
| 2021-05-24 | 110.00 | 111.00 | 109.00 | 109.50 | 42,590 |
| 2021-05-21 | 109.00 | 110.00 | 108.00 | 109.00 | 794,892 |
| 2021-05-20 | 110.00 | 110.00 | 109.00 | 109.50 | 173,507 |
| 2021-05-19 | 107.00 | 112.00 | 107.00 | 109.50 | 204,072 |
| 2021-05-18 | 109.00 | 109.00 | 109.00 | 109.00 | 73,175 |
| 2021-05-17 | 103.00 | 108.00 | 103.00 | 108.50 | 403,471 |
| 2021-05-14 | 99.50 | 103.00 | 99.50 | 103.00 | 147,046 |
| 2021-05-13 | 97.50 | 100.00 | 97.50 | 100.00 | 43,039 |
| 2021-05-12 | 99.50 | 100.00 | 99.50 | 99.50 | 11,389 |
| 2021-05-11 | 98.00 | 101.00 | 98.00 | 100.00 | 24,353 |
| 2021-05-10 | 100.00 | 102.00 | 99.00 | 99.00 | 95,209 |
| 2021-05-07 | 99.00 | 100.00 | 99.00 | 100.00 | 21,334 |
| 2021-05-06 | 95.00 | 98.50 | 95.00 | 98.50 | 0 |
| 2021-05-05 | 95.50 | 95.50 | 93.00 | 95.00 | 46,092 |
| 2021-05-04 | 100.00 | 100.00 | 100.00 | 95.25 | 1,295 |
| 2021-04-30 | 100.00 | 100.00 | 96.00 | 96.50 | 8,309 |
| 2021-04-29 | 97.00 | 97.50 | 95.50 | 96.50 | 5,450 |
| 2021-04-28 | 98.00 | 98.00 | 98.00 | 96.25 | 10,225 |
| 2021-04-27 | 95.75 | 96.25 | 95.75 | 96.25 | 8,996 |
| 2021-04-26 | 96.00 | 96.00 | 95.75 | 95.75 | 0 |
| 2021-04-23 | 97.50 | 97.50 | 94.50 | 96.00 | 1,751 |
| 2021-04-22 | 96.75 | 97.50 | 96.75 | 97.50 | 0 |
| 2021-04-21 | 97.25 | 97.25 | 96.75 | 96.75 | 617 |
| 2021-04-20 | 95.00 | 95.00 | 95.00 | 97.25 | 6,620 |
| 2021-04-19 | 96.00 | 99.50 | 93.50 | 97.75 | 42 |
| 2021-04-16 | 96.00 | 96.00 | 96.00 | 96.00 | 2 |
| 2021-04-15 | 96.00 | 96.00 | 96.00 | 97.75 | 5,015 |
| 2021-04-14 | 95.00 | 95.00 | 95.00 | 94.50 | 8,863 |
| 2021-04-13 | 98.50 | 99.50 | 94.50 | 96.50 | 92,259 |
| 2021-04-12 | 98.50 | 101.00 | 98.50 | 99.50 | 49,889 |
| 2021-04-09 | 99.00 | 102.00 | 94.50 | 100.25 | 21,430 |
| 2021-04-08 | 96.75 | 98.50 | 96.75 | 98.50 | 11,288 |
| 2021-04-07 | 97.00 | 98.00 | 97.00 | 96.75 | 16,590 |
| 2021-04-06 | 95.00 | 95.00 | 93.50 | 95.25 | 87,852 |
| 2021-04-01 | 95.00 | 95.00 | 95.00 | 94.50 | 43,707 |
| 2021-03-31 | 94.25 | 94.25 | 94.25 | 94.25 | 0 |
| 2021-03-30 | 93.50 | 93.50 | 93.50 | 94.25 | 15,079 |
| 2021-03-29 | 93.00 | 94.50 | 93.00 | 94.00 | 30,429 |
| 2021-03-26 | 92.50 | 92.50 | 92.50 | 90.50 | 295,760 |
| 2021-03-25 | 92.50 | 92.50 | 92.50 | 90.00 | 5 |
| 2021-03-24 | 92.50 | 92.50 | 87.00 | 90.00 | 1,590 |
| 2021-03-23 | 90.00 | 90.00 | 90.00 | 90.00 | 1,626 |
| 2021-03-22 | 92.00 | 92.50 | 87.50 | 90.00 | 18,587 |
| 2021-03-19 | 100.00 | 100.00 | 90.00 | 95.00 | 158,830 |
| 2021-03-18 | 106.00 | 106.00 | 101.00 | 101.50 | 21,087 |
| 2021-03-17 | 106.00 | 106.00 | 102.00 | 103.50 | 13,320 |
| 2021-03-16 | 105.00 | 105.00 | 103.00 | 104.00 | 30,909 |
| 2021-03-15 | 102.00 | 106.00 | 102.00 | 105.50 | 998 |
| 2021-03-12 | 104.50 | 105.50 | 104.50 | 105.50 | 0 |
| 2021-03-11 | 106.00 | 106.00 | 106.00 | 104.50 | 33,739 |
| 2021-03-10 | 110.00 | 110.00 | 105.00 | 104.50 | 9,508 |
| 2021-03-09 | 105.00 | 105.00 | 105.00 | 108.50 | 23,013 |
| 2021-03-08 | 108.00 | 108.00 | 106.00 | 106.00 | 20,000 |
| 2021-03-05 | 110.00 | 110.00 | 108.00 | 109.00 | 12,896 |
| 2021-03-04 | 102.00 | 110.00 | 102.00 | 109.00 | 144 |
| 2021-03-03 | 105.00 | 109.00 | 105.00 | 106.00 | 40,777 |
| 2021-03-02 | 109.00 | 109.00 | 100.00 | 103.50 | 99,413 |
| 2021-03-01 | 110.00 | 110.00 | 110.00 | 109.00 | 1,858 |
| 2021-02-26 | 110.00 | 110.00 | 105.00 | 107.50 | 150,560 |
| 2021-02-25 | 112.00 | 112.00 | 112.00 | 113.50 | 4,831 |
| 2021-02-24 | 114.00 | 115.00 | 114.00 | 112.50 | 41,513 |
| 2021-02-23 | 105.00 | 113.00 | 105.00 | 110.50 | 90,734 |
| 2021-02-22 | 100.00 | 105.00 | 99.50 | 105.00 | 48,872 |
| 2021-02-19 | 99.50 | 103.00 | 99.50 | 102.50 | 171,122 |
| 2021-02-18 | 97.00 | 97.00 | 95.50 | 95.50 | 16,158 |
| 2021-02-17 | 97.75 | 97.75 | 97.00 | 97.00 | 3,052 |
| 2021-02-16 | 99.00 | 99.00 | 97.75 | 97.75 | 3,000 |
| 2021-02-15 | 99.50 | 105.00 | 99.50 | 99.00 | 148,405 |
| 2021-02-12 | 91.50 | 94.00 | 91.50 | 96.75 | 4,735 |
| 2021-02-11 | 96.00 | 96.00 | 95.00 | 95.00 | 129,493 |
| 2021-02-10 | 93.00 | 96.00 | 93.00 | 96.00 | 500 |
| 2021-02-09 | 94.00 | 94.00 | 94.00 | 93.00 | 5,073 |
| 2021-02-08 | 98.25 | 98.25 | 97.50 | 97.50 | 4,436 |
| 2021-02-05 | 94.25 | 98.25 | 94.25 | 98.25 | 1,555 |
| 2021-02-04 | 92.50 | 92.50 | 92.00 | 94.25 | 24,833 |
| 2021-02-03 | 94.50 | 97.00 | 94.50 | 95.00 | 139,448 |
| 2021-02-02 | 93.50 | 93.50 | 93.50 | 90.00 | 35,972 |
| 2021-02-01 | 94.00 | 94.00 | 89.00 | 90.00 | 31,453 |
| 2021-01-29 | 94.00 | 94.00 | 94.00 | 90.00 | 22 |
| 2021-01-28 | 94.00 | 94.00 | 94.00 | 90.25 | 20,002 |
| 2021-01-27 | 89.00 | 89.00 | 89.00 | 89.00 | 78,034 |
| 2021-01-26 | 88.00 | 88.00 | 88.00 | 89.00 | 18,827 |
| 2021-01-25 | 88.00 | 89.50 | 88.00 | 89.00 | 11,845 |
| 2021-01-22 | 90.00 | 90.50 | 90.00 | 89.25 | 29,946 |
| 2021-01-21 | 93.00 | 93.00 | 92.00 | 92.25 | 48,186 |
| 2021-01-20 | 93.50 | 93.50 | 93.50 | 94.00 | 40,002 |
| 2021-01-19 | 98.00 | 98.50 | 93.00 | 94.50 | 60,466 |
| 2021-01-18 | 91.00 | 97.50 | 91.00 | 97.00 | 194,100 |
| 2021-01-15 | 88.50 | 91.00 | 88.50 | 88.00 | 376,660 |
| 2021-01-14 | 86.25 | 86.50 | 86.25 | 86.50 | 29,785 |
| 2021-01-13 | 86.75 | 86.75 | 86.25 | 86.25 | 26,785 |
| 2021-01-12 | 84.75 | 86.75 | 84.75 | 86.75 | 26,785 |
| 2021-01-11 | 82.25 | 84.75 | 82.25 | 84.75 | 1,631 |
| 2021-01-08 | 85.25 | 85.25 | 82.25 | 82.25 | 0 |
| 2021-01-07 | 82.00 | 85.25 | 82.00 | 85.25 | 2,000 |
| 2021-01-06 | 89.50 | 89.50 | 89.50 | 82.00 | 77,389 |
| 2021-01-05 | 84.50 | 86.25 | 84.50 | 86.25 | 0 |
| 2021-01-04 | 86.50 | 86.50 | 84.50 | 84.50 | 577,724 |
| 2020-12-31 | 89.00 | 89.00 | 87.25 | 87.25 | 7,956 |
| 2020-12-30 | 89.75 | 89.75 | 89.00 | 89.00 | 425,088 |
| 2020-12-29 | 87.50 | 89.50 | 87.50 | 89.75 | 17,127 |
| 2020-12-24 | 87.00 | 87.25 | 87.00 | 87.25 | 0 |
| 2020-12-23 | 86.00 | 86.00 | 86.00 | 87.00 | 9,925 |
| 2020-12-22 | 87.50 | 87.50 | 87.50 | 87.75 | 11,148 |
| 2020-12-21 | 82.50 | 82.50 | 81.50 | 84.50 | 30,486 |
| 2020-12-18 | 87.00 | 87.00 | 87.00 | 85.00 | 7,946 |
| 2020-12-17 | 85.50 | 85.50 | 85.50 | 84.50 | 6,094 |
| 2020-12-16 | 86.00 | 86.00 | 84.00 | 83.25 | 139,138 |
| 2020-12-15 | 86.00 | 86.00 | 84.00 | 84.50 | 102,623 |
| 2020-12-14 | 90.00 | 90.00 | 87.00 | 89.25 | 35,788 |
| 2020-12-11 | 90.00 | 90.00 | 88.00 | 89.50 | 30,605 |
| 2020-12-10 | 91.00 | 91.00 | 84.50 | 89.75 | 58,834 |