Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-05-08 | 65.80 | 65.80 | 65.80 | 65.80 | 112,599 |
2024-05-07 | 65.80 | 65.80 | 65.80 | 65.80 | 210,436 |
2024-05-06 | 65.80 | 65.80 | 65.80 | 65.80 | 0 |
2024-05-03 | 65.80 | 65.80 | 65.80 | 65.80 | 23,828 |
2024-05-02 | 65.80 | 65.80 | 65.80 | 65.80 | 22,405 |
2024-05-01 | 65.80 | 65.80 | 65.80 | 65.80 | 77,992 |
2024-04-30 | 65.40 | 65.40 | 65.40 | 65.80 | 94,913 |
2024-04-29 | 65.60 | 65.60 | 65.60 | 67.00 | 84,814 |
2024-04-26 | 67.60 | 67.60 | 67.60 | 67.60 | 231,770 |
2024-04-25 | 67.60 | 67.60 | 67.60 | 67.60 | 99,131 |
2024-04-24 | 66.00 | 66.00 | 66.00 | 67.60 | 51,299 |
2024-04-23 | 66.40 | 66.40 | 66.20 | 67.60 | 1,338,430 |
2024-04-22 | 66.70 | 68.00 | 66.70 | 68.00 | 157,395 |
2024-04-19 | 66.70 | 66.70 | 66.70 | 66.70 | 9,109 |
2024-04-18 | 66.70 | 66.70 | 66.70 | 66.70 | 4,573 |
2024-04-17 | 66.70 | 66.70 | 66.70 | 66.70 | 39,294 |
2024-04-16 | 66.70 | 66.70 | 66.70 | 66.70 | 62,860 |
2024-04-15 | 67.10 | 67.10 | 66.70 | 66.70 | 41,687 |
2024-04-12 | 67.00 | 67.10 | 67.00 | 67.10 | 193,849 |
2024-04-11 | 66.00 | 66.00 | 66.00 | 67.00 | 153,914 |
2024-04-10 | 67.90 | 67.90 | 67.80 | 67.80 | 119,734 |
2024-04-09 | 68.00 | 68.00 | 65.00 | 67.90 | 310,453 |
2024-04-08 | 68.00 | 68.00 | 68.00 | 68.00 | 57,859 |
2024-04-05 | 68.00 | 68.00 | 68.00 | 69.00 | 19,711 |
2024-04-04 | 68.00 | 68.00 | 67.50 | 67.50 | 146,156 |
2024-04-03 | 67.00 | 68.00 | 67.00 | 68.00 | 70,721 |
2024-04-02 | 68.50 | 68.90 | 68.50 | 68.90 | 76,092 |
2024-04-01 | 68.50 | 68.50 | 68.50 | 68.50 | 0 |
2024-03-29 | 68.50 | 68.50 | 68.50 | 68.50 | 0 |
2024-03-28 | 68.50 | 72.00 | 68.50 | 68.50 | 472,654 |
2024-03-27 | 65.00 | 67.00 | 65.00 | 66.50 | 213,526 |
2024-03-26 | 66.25 | 66.50 | 66.25 | 66.50 | 21,395 |
2024-03-25 | 66.50 | 66.50 | 66.25 | 66.25 | 137,030 |
2024-03-22 | 65.00 | 66.00 | 65.00 | 66.50 | 91,630 |
2024-03-21 | 63.00 | 63.00 | 63.00 | 64.00 | 88,394 |
2024-03-20 | 63.50 | 63.50 | 62.75 | 62.75 | 73,556 |
2024-03-19 | 63.50 | 63.50 | 63.50 | 63.50 | 28,666 |
2024-03-18 | 64.50 | 64.50 | 63.50 | 63.50 | 126,148 |
2024-03-15 | 67.00 | 67.00 | 67.00 | 64.50 | 105,925 |
2024-03-14 | 64.50 | 65.50 | 64.50 | 65.50 | 138,921 |
2024-03-13 | 61.00 | 64.00 | 61.00 | 64.50 | 292,627 |
2024-03-12 | 64.00 | 64.00 | 64.00 | 64.00 | 315,717 |
2024-03-11 | 64.00 | 64.00 | 62.00 | 64.50 | 113,860 |
2024-03-08 | 64.00 | 64.00 | 63.50 | 65.75 | 140,527 |
2024-03-07 | 65.25 | 65.75 | 65.25 | 65.75 | 110,999 |
2024-03-06 | 64.50 | 64.50 | 64.50 | 65.25 | 240,696 |
2024-03-05 | 69.00 | 69.00 | 63.50 | 66.00 | 237,774 |
2024-03-04 | 68.00 | 68.00 | 68.00 | 68.00 | 87,754 |
2024-03-01 | 66.75 | 68.00 | 66.75 | 68.00 | 16,543 |
2024-02-29 | 67.75 | 67.75 | 66.75 | 66.75 | 34,166 |
2024-02-28 | 68.00 | 68.00 | 67.75 | 67.75 | 55,839 |
2024-02-27 | 69.00 | 69.50 | 68.00 | 68.00 | 149,705 |
2024-02-26 | 67.25 | 68.00 | 67.25 | 68.00 | 125,830 |
2024-02-23 | 67.25 | 67.25 | 67.25 | 67.25 | 150,470 |
2024-02-22 | 68.25 | 68.25 | 67.25 | 67.25 | 104,485 |
2024-02-21 | 70.50 | 70.50 | 70.50 | 68.25 | 121,902 |
2024-02-20 | 66.00 | 67.50 | 66.00 | 67.50 | 191,808 |
2024-02-19 | 68.00 | 68.00 | 68.00 | 68.50 | 166,587 |
2024-02-16 | 68.00 | 68.00 | 68.00 | 67.75 | 269,207 |
2024-02-15 | 67.00 | 67.00 | 67.00 | 68.00 | 229,074 |
2024-02-14 | 67.00 | 67.00 | 67.00 | 68.50 | 253,829 |
2024-02-13 | 65.50 | 65.50 | 65.00 | 65.75 | 401,964 |
2024-02-12 | 62.50 | 67.00 | 61.50 | 66.00 | 669,752 |
2024-02-09 | 58.00 | 62.00 | 58.00 | 62.25 | 701,326 |
2024-02-08 | 55.00 | 55.00 | 55.00 | 55.75 | 139,923 |
2024-02-07 | 58.00 | 58.00 | 58.00 | 57.00 | 250,230 |
2024-02-06 | 58.00 | 58.00 | 58.00 | 57.50 | 68,747 |
2024-02-05 | 57.50 | 57.50 | 54.00 | 57.00 | 944,448 |
2024-02-02 | 61.00 | 61.00 | 57.00 | 59.75 | 442,360 |
2024-02-01 | 62.00 | 62.00 | 62.00 | 61.75 | 57,066 |
2024-01-31 | 63.00 | 63.00 | 63.00 | 63.25 | 70,345 |
2024-01-30 | 62.00 | 62.50 | 62.00 | 63.00 | 152,632 |
2024-01-29 | 63.00 | 63.00 | 62.00 | 61.75 | 287,118 |
2024-01-26 | 66.50 | 66.50 | 66.50 | 66.50 | 4,394 |
2024-01-25 | 67.50 | 68.00 | 67.50 | 67.25 | 50,665 |
2024-01-24 | 68.00 | 69.50 | 68.00 | 69.50 | 28,741 |
2024-01-23 | 70.50 | 70.50 | 68.00 | 68.00 | 22,499 |
2024-01-22 | 67.00 | 67.00 | 67.00 | 69.00 | 23,119 |
2024-01-19 | 66.50 | 66.50 | 66.50 | 68.75 | 24,696 |
2024-01-18 | 68.75 | 68.75 | 67.75 | 67.75 | 25,351 |
2024-01-17 | 69.75 | 69.75 | 68.75 | 68.75 | 4,792 |
2024-01-16 | 67.50 | 67.50 | 67.50 | 69.75 | 235,182 |
2024-01-15 | 67.50 | 67.50 | 67.50 | 67.50 | 49,462 |
2024-01-12 | 69.00 | 69.00 | 69.00 | 67.50 | 48,019 |
2024-01-11 | 67.00 | 67.00 | 67.00 | 68.00 | 58,226 |
2024-01-10 | 67.50 | 68.00 | 67.50 | 68.00 | 31,967 |
2024-01-09 | 67.25 | 67.50 | 67.25 | 67.50 | 111,438 |
2024-01-08 | 66.50 | 66.50 | 66.50 | 67.25 | 120,389 |
2024-01-05 | 67.75 | 67.75 | 67.50 | 67.50 | 58,090 |
2024-01-04 | 68.25 | 68.25 | 67.75 | 67.75 | 63,840 |
2024-01-03 | 68.50 | 68.50 | 66.50 | 68.25 | 286,050 |
2024-01-02 | 68.50 | 68.50 | 68.50 | 67.50 | 157,163 |
2024-01-01 | 66.00 | 66.00 | 66.00 | 66.00 | 0 |
2023-12-29 | 66.00 | 67.50 | 66.00 | 66.00 | 153,981 |
2023-12-28 | 65.00 | 65.25 | 65.00 | 65.25 | 119,959 |
2023-12-27 | 65.50 | 65.50 | 65.00 | 65.00 | 180,039 |
2023-12-26 | 65.50 | 65.50 | 65.50 | 65.50 | 0 |
2023-12-25 | 65.50 | 65.50 | 65.50 | 65.50 | 0 |
2023-12-22 | 66.00 | 66.00 | 66.00 | 65.50 | 122,057 |
2023-12-21 | 67.00 | 67.00 | 65.00 | 65.50 | 415,255 |
2023-12-20 | 68.50 | 68.50 | 67.00 | 67.75 | 211,670 |
2023-12-19 | 67.00 | 67.00 | 67.00 | 67.50 | 359,770 |
2023-12-18 | 68.50 | 68.50 | 65.00 | 65.25 | 450,736 |
2023-12-15 | 66.50 | 66.50 | 66.50 | 67.25 | 707,751 |
2023-12-14 | 65.00 | 66.50 | 63.50 | 66.00 | 1,203,852 |
2023-12-13 | 66.00 | 73.50 | 63.00 | 64.00 | 1,502,469 |
2023-12-12 | 57.50 | 57.50 | 57.50 | 57.50 | 94,888 |
2023-12-11 | 58.00 | 58.00 | 58.00 | 57.50 | 101,375 |
2023-12-08 | 57.00 | 58.00 | 57.00 | 56.75 | 74,689 |
2023-12-07 | 56.25 | 57.50 | 56.25 | 57.50 | 54,474 |
2023-12-06 | 55.00 | 56.25 | 55.00 | 56.25 | 82,495 |
2023-12-05 | 55.25 | 55.25 | 55.00 | 55.00 | 128,028 |
2023-12-04 | 56.00 | 56.00 | 56.00 | 55.25 | 197,717 |
2023-12-01 | 57.50 | 57.50 | 57.50 | 57.00 | 109,607 |
2023-11-30 | 57.25 | 57.25 | 56.50 | 56.50 | 40,294 |
2023-11-29 | 57.00 | 57.25 | 57.00 | 57.25 | 72,614 |
2023-11-28 | 57.25 | 57.25 | 57.00 | 57.00 | 84,308 |
2023-11-27 | 57.25 | 57.25 | 57.25 | 57.25 | 48,455 |
2023-11-24 | 57.25 | 57.25 | 57.25 | 57.25 | 154,362 |
2023-11-23 | 57.25 | 57.25 | 57.25 | 57.25 | 330,335 |
2023-11-22 | 57.50 | 57.50 | 57.25 | 57.25 | 55,986 |
2023-11-21 | 58.00 | 58.00 | 57.50 | 57.50 | 139,340 |
2023-11-20 | 60.00 | 60.00 | 56.50 | 58.00 | 320,620 |
2023-11-17 | 56.50 | 57.00 | 56.50 | 58.00 | 140,066 |
2023-11-16 | 59.50 | 59.50 | 56.00 | 57.00 | 93,794 |
2023-11-15 | 55.50 | 57.00 | 55.50 | 55.50 | 490,104 |
2023-11-14 | 56.00 | 56.00 | 53.00 | 54.25 | 609,850 |
2023-11-13 | 54.00 | 54.00 | 54.00 | 54.00 | 389,388 |
2023-11-10 | 54.00 | 54.00 | 53.00 | 53.00 | 121,979 |
2023-11-09 | 54.00 | 54.00 | 54.00 | 54.00 | 200,385 |
2023-11-08 | 57.00 | 57.00 | 56.00 | 53.75 | 237,162 |
2023-11-07 | 53.00 | 55.00 | 53.00 | 55.00 | 214,420 |
2023-11-06 | 53.00 | 54.00 | 53.00 | 53.00 | 390,173 |
2023-11-03 | 55.00 | 55.00 | 53.00 | 53.00 | 331,841 |
2023-11-02 | 54.00 | 54.00 | 54.00 | 53.50 | 108,171 |
2023-11-01 | 55.00 | 55.00 | 53.00 | 53.00 | 566,418 |
2023-10-31 | 54.00 | 54.00 | 54.00 | 55.00 | 283,853 |
2023-10-30 | 55.50 | 57.50 | 54.50 | 55.25 | 1,234,893 |
2023-10-27 | 55.25 | 55.25 | 55.25 | 55.25 | 36,990 |
2023-10-26 | 55.50 | 55.50 | 55.25 | 55.25 | 31,165 |
2023-10-25 | 55.50 | 55.50 | 55.50 | 55.50 | 34,498 |
2023-10-24 | 55.00 | 55.50 | 55.00 | 55.50 | 16,791 |
2023-10-23 | 56.25 | 56.25 | 55.00 | 55.00 | 9,624 |
2023-10-20 | 54.50 | 56.25 | 54.50 | 56.25 | 138,000 |
2023-10-19 | 54.50 | 54.50 | 54.50 | 54.50 | 59,492 |
2023-10-18 | 57.50 | 59.50 | 57.50 | 57.00 | 133,577 |
2023-10-17 | 55.00 | 55.00 | 55.00 | 55.50 | 192,854 |
2023-10-16 | 56.00 | 56.00 | 53.50 | 53.50 | 804,629 |
2023-10-13 | 56.00 | 60.00 | 56.00 | 58.00 | 62,760 |
2023-10-12 | 57.00 | 59.00 | 57.00 | 57.00 | 58,902 |
2023-10-11 | 57.50 | 57.75 | 57.50 | 57.75 | 396,202 |
2023-10-10 | 56.50 | 56.50 | 56.50 | 57.50 | 787,604 |
2023-10-09 | 58.00 | 58.00 | 58.00 | 58.25 | 38,821 |
2023-10-06 | 58.00 | 60.00 | 58.00 | 60.00 | 64,721 |
2023-10-05 | 61.00 | 61.00 | 58.00 | 58.00 | 40,234 |
2023-10-04 | 59.50 | 59.50 | 58.00 | 58.00 | 149,484 |
2023-10-03 | 61.50 | 61.50 | 61.50 | 61.25 | 22,783 |
2023-10-02 | 61.50 | 62.25 | 61.50 | 62.25 | 3,878 |
2023-09-29 | 63.00 | 63.00 | 61.50 | 61.50 | 131,937 |
2023-09-28 | 63.00 | 63.00 | 63.00 | 63.00 | 155,574 |
2023-09-27 | 66.50 | 66.50 | 63.00 | 63.00 | 27,661 |
2023-09-26 | 63.00 | 65.00 | 63.00 | 65.00 | 44,118 |
2023-09-25 | 63.00 | 63.00 | 63.00 | 63.00 | 24,937 |
2023-09-22 | 62.50 | 62.50 | 62.00 | 64.00 | 67,013 |
2023-09-21 | 63.00 | 64.50 | 63.00 | 64.50 | 11,241 |
2023-09-20 | 64.00 | 64.25 | 64.00 | 64.25 | 96,430 |
2023-09-19 | 64.00 | 64.00 | 64.00 | 64.00 | 40,906 |
2023-09-18 | 64.00 | 64.00 | 64.00 | 64.00 | 18,450 |
2023-09-15 | 64.00 | 64.00 | 64.00 | 64.00 | 75,282 |
2023-09-14 | 62.00 | 62.00 | 62.00 | 62.25 | 48,854 |
2023-09-13 | 61.50 | 64.50 | 61.50 | 62.00 | 26,346 |
2023-09-12 | 62.50 | 63.00 | 62.50 | 63.00 | 87,094 |
2023-09-11 | 63.00 | 64.50 | 61.00 | 62.50 | 52,085 |
2023-09-08 | 64.50 | 64.50 | 61.00 | 63.00 | 100,766 |
2023-09-07 | 61.50 | 61.50 | 61.00 | 61.00 | 43,729 |
2023-09-06 | 61.50 | 63.00 | 61.50 | 63.00 | 367,478 |
2023-09-05 | 61.50 | 61.50 | 61.50 | 61.50 | 73,702 |
2023-09-04 | 63.50 | 63.50 | 63.50 | 65.50 | 107,175 |
2023-09-01 | 61.50 | 62.00 | 60.00 | 62.00 | 104,628 |
2023-08-31 | 60.50 | 61.00 | 60.00 | 59.75 | 275,257 |
2023-08-30 | 60.00 | 60.50 | 57.50 | 59.00 | 93,191 |
2023-08-29 | 58.50 | 58.75 | 58.50 | 58.75 | 61,196 |
2023-08-28 | 58.50 | 58.50 | 58.50 | 58.50 | 0 |
2023-08-25 | 58.75 | 58.75 | 58.50 | 58.50 | 32,575 |
2023-08-24 | 59.00 | 59.00 | 58.75 | 58.75 | 33,641 |
2023-08-23 | 60.00 | 60.00 | 60.00 | 59.00 | 286,698 |
2023-08-22 | 59.25 | 59.25 | 59.00 | 59.00 | 42,011 |
2023-08-21 | 59.25 | 59.25 | 59.25 | 59.25 | 51,995 |
2023-08-18 | 59.00 | 59.00 | 59.00 | 59.25 | 124,659 |
2023-08-17 | 61.00 | 61.00 | 56.50 | 58.75 | 378,746 |
2023-08-16 | 62.50 | 62.50 | 60.50 | 62.75 | 20,371 |
2023-08-15 | 63.50 | 63.50 | 62.50 | 63.25 | 37,767 |
2023-08-14 | 64.00 | 64.00 | 64.00 | 65.00 | 46,571 |
2023-08-11 | 64.00 | 64.00 | 64.00 | 65.25 | 38,863 |
2023-08-10 | 65.00 | 65.00 | 62.00 | 65.25 | 579,289 |
2023-08-09 | 67.00 | 67.00 | 64.00 | 67.00 | 66,280 |
2023-08-08 | 67.00 | 67.00 | 66.00 | 68.50 | 13,906 |
2023-08-07 | 67.00 | 67.00 | 66.00 | 69.00 | 72,565 |
2023-08-04 | 67.50 | 67.50 | 67.00 | 67.00 | 18,699 |
2023-08-03 | 67.50 | 67.50 | 67.00 | 67.00 | 76,873 |
2023-08-02 | 68.00 | 68.00 | 67.50 | 68.00 | 37,895 |
2023-08-01 | 68.00 | 68.00 | 68.00 | 69.00 | 25,949 |
2023-07-31 | 68.00 | 68.00 | 68.00 | 69.50 | 32,055 |
2023-07-28 | 67.50 | 67.50 | 67.50 | 69.25 | 4,390 |
2023-07-27 | 67.50 | 67.50 | 67.50 | 69.25 | 9,101 |
2023-07-26 | 68.00 | 68.00 | 68.00 | 69.50 | 67,188 |
2023-07-25 | 68.00 | 69.50 | 68.00 | 69.00 | 28,074 |
2023-07-24 | 68.50 | 68.50 | 68.50 | 69.75 | 68,054 |
2023-07-21 | 68.50 | 68.50 | 68.50 | 69.75 | 24,157 |
2023-07-20 | 68.50 | 68.50 | 68.00 | 68.00 | 172,890 |
2023-07-19 | 68.00 | 68.00 | 67.50 | 67.50 | 66,847 |
2023-07-18 | 65.50 | 65.50 | 65.50 | 66.50 | 318,652 |
2023-07-17 | 65.00 | 65.00 | 65.00 | 66.50 | 18,315 |
2023-07-14 | 65.00 | 65.00 | 65.00 | 66.50 | 50,535 |
2023-07-13 | 65.50 | 65.50 | 65.50 | 66.75 | 10,284 |
2023-07-12 | 65.00 | 65.00 | 65.00 | 66.00 | 42,248 |
2023-07-11 | 65.00 | 65.00 | 65.00 | 65.75 | 57,209 |
2023-07-10 | 67.00 | 67.00 | 66.00 | 65.75 | 219,017 |
2023-07-07 | 66.00 | 68.00 | 66.00 | 67.25 | 95,896 |
2023-07-06 | 65.00 | 65.00 | 65.00 | 65.50 | 66,894 |
2023-07-05 | 65.75 | 65.75 | 65.50 | 65.50 | 306,985 |
2023-07-04 | 65.00 | 65.00 | 65.00 | 65.75 | 57,088 |
2023-07-03 | 66.00 | 66.00 | 66.00 | 66.50 | 135,586 |
2023-06-30 | 65.00 | 65.00 | 65.00 | 66.50 | 148,965 |
2023-06-29 | 66.50 | 66.50 | 64.50 | 65.50 | 18,394 |
2023-06-28 | 67.00 | 68.00 | 67.00 | 68.50 | 700,319 |
2023-06-27 | 66.00 | 66.00 | 66.00 | 67.50 | 30,186 |
2023-06-26 | 66.00 | 66.00 | 66.00 | 67.50 | 103,761 |
2023-06-23 | 67.50 | 67.50 | 64.00 | 68.00 | 133,382 |
2023-06-22 | 67.00 | 67.00 | 64.00 | 68.00 | 201,540 |
2023-06-21 | 67.50 | 67.50 | 66.00 | 68.25 | 150,869 |
2023-06-20 | 67.00 | 67.00 | 67.00 | 67.50 | 216,682 |
2023-06-19 | 66.50 | 66.50 | 66.50 | 67.75 | 161,710 |
2023-06-16 | 65.50 | 66.00 | 65.50 | 66.00 | 5,074 |
2023-06-15 | 67.00 | 67.00 | 67.00 | 65.50 | 63,611 |
2023-06-14 | 66.50 | 66.50 | 65.75 | 65.75 | 30,072 |
2023-06-13 | 66.75 | 66.75 | 66.50 | 66.50 | 59,506 |
2023-06-12 | 66.25 | 66.75 | 66.25 | 66.75 | 116,828 |
2023-06-09 | 64.00 | 67.00 | 64.00 | 66.25 | 145,162 |
2023-06-08 | 66.00 | 66.00 | 66.00 | 65.50 | 43,990 |
2023-06-07 | 65.75 | 65.75 | 65.75 | 65.75 | 54,325 |
2023-06-06 | 65.50 | 65.75 | 65.50 | 65.75 | 105,788 |
2023-06-05 | 65.50 | 65.50 | 65.50 | 65.50 | 242,498 |
2023-06-02 | 65.25 | 65.50 | 65.25 | 65.50 | 40,996 |
2023-06-01 | 65.00 | 65.00 | 65.00 | 65.25 | 31,151 |
2023-05-31 | 65.00 | 65.25 | 65.00 | 65.25 | 26,753 |
2023-05-30 | 65.00 | 65.00 | 65.00 | 65.00 | 50,285 |
2023-05-29 | 65.00 | 65.00 | 65.00 | 65.00 | 0 |
2023-05-26 | 64.50 | 65.00 | 64.50 | 65.00 | 86,748 |
2023-05-25 | 65.00 | 65.00 | 64.50 | 64.50 | 134,823 |
2023-05-24 | 64.75 | 65.00 | 64.75 | 65.00 | 235,544 |
2023-05-23 | 64.75 | 64.75 | 64.75 | 64.75 | 54,054 |
2023-05-22 | 64.50 | 64.75 | 64.50 | 64.75 | 158,714 |
2023-05-19 | 63.00 | 63.00 | 63.00 | 64.50 | 179,958 |
2023-05-18 | 65.00 | 65.00 | 65.00 | 63.50 | 57,177 |
2023-05-17 | 63.00 | 63.25 | 63.00 | 63.25 | 28,655 |
2023-05-16 | 62.00 | 62.00 | 62.00 | 63.00 | 303,389 |
2023-05-15 | 62.75 | 62.75 | 62.75 | 62.75 | 82,115 |
2023-05-12 | 64.00 | 64.00 | 64.00 | 62.75 | 137,235 |
2023-05-11 | 64.00 | 64.00 | 64.00 | 62.50 | 150,975 |
2023-05-10 | 61.00 | 62.00 | 61.00 | 62.00 | 91,162 |
2023-05-09 | 61.00 | 61.00 | 61.00 | 61.00 | 127,134 |
2023-05-08 | 61.00 | 61.00 | 61.00 | 61.00 | 0 |
2023-05-05 | 61.50 | 61.50 | 61.50 | 61.00 | 32,907 |
2023-05-04 | 60.50 | 60.50 | 60.25 | 60.25 | 72,602 |
2023-05-03 | 60.50 | 60.50 | 60.50 | 60.50 | 36,328 |
2023-05-02 | 60.00 | 60.00 | 59.00 | 60.50 | 155,411 |
2023-05-01 | 60.75 | 60.75 | 60.75 | 60.75 | 0 |
2023-04-28 | 61.50 | 61.50 | 61.50 | 60.75 | 352,692 |
2023-04-27 | 61.50 | 61.50 | 61.50 | 61.50 | 65,526 |
2023-04-26 | 61.50 | 61.50 | 61.50 | 61.50 | 2,967,032 |
2023-04-25 | 61.50 | 61.50 | 61.50 | 61.50 | 30,355 |
2023-04-24 | 61.50 | 61.50 | 61.50 | 61.50 | 147,667 |
2023-04-21 | 61.00 | 61.00 | 61.00 | 61.50 | 88,138 |
2023-04-20 | 61.50 | 61.50 | 61.50 | 61.50 | 37,563 |
2023-04-19 | 61.50 | 61.50 | 61.50 | 61.50 | 76,092 |
2023-04-18 | 60.50 | 60.50 | 60.50 | 61.50 | 590,782 |
2023-04-17 | 60.50 | 60.50 | 60.50 | 61.50 | 909,605 |
2023-04-14 | 61.00 | 61.00 | 61.00 | 61.50 | 413,264 |
2023-04-13 | 61.50 | 61.50 | 61.50 | 61.50 | 337,012 |
2023-04-12 | 61.75 | 61.75 | 61.50 | 61.50 | 175,252 |
2023-04-11 | 61.00 | 61.00 | 60.50 | 61.75 | 242,992 |
2023-04-10 | 61.75 | 61.75 | 61.75 | 61.75 | 0 |
2023-04-07 | 61.75 | 61.75 | 61.75 | 61.75 | 0 |
2023-04-06 | 60.50 | 61.75 | 60.50 | 61.75 | 452,003 |
2023-04-05 | 62.00 | 62.00 | 60.00 | 60.50 | 81,189 |
2023-04-04 | 62.50 | 62.50 | 62.50 | 62.50 | 230,487 |
2023-04-03 | 61.50 | 61.50 | 61.00 | 62.50 | 100,798 |
2023-03-31 | 62.50 | 62.50 | 62.50 | 62.50 | 151,699 |
2023-03-30 | 62.00 | 62.00 | 62.00 | 62.50 | 458,003 |
2023-03-29 | 64.00 | 64.00 | 62.50 | 63.50 | 103,482 |
2023-03-28 | 67.50 | 67.50 | 64.50 | 65.00 | 50,588 |
2023-03-27 | 68.50 | 68.50 | 68.50 | 68.50 | 2,000 |
2023-03-24 | 69.00 | 69.00 | 68.50 | 68.50 | 29,681 |
2023-03-23 | 69.00 | 69.00 | 69.00 | 69.00 | 134,862 |
2023-03-22 | 71.00 | 71.00 | 69.00 | 69.00 | 16,317 |
2023-03-21 | 72.50 | 72.50 | 72.50 | 71.00 | 2,945 |
2023-03-20 | 71.50 | 71.75 | 71.50 | 71.75 | 15,457 |
2023-03-17 | 71.50 | 71.50 | 71.50 | 71.50 | 61,300 |
2023-03-16 | 70.00 | 70.00 | 70.00 | 71.50 | 132,537 |
2023-03-15 | 72.50 | 72.50 | 72.50 | 72.50 | 16,865 |
2023-03-14 | 71.50 | 72.50 | 71.50 | 72.50 | 45,159 |
2023-03-13 | 71.00 | 73.50 | 70.50 | 71.50 | 148,592 |
2023-03-10 | 69.50 | 69.50 | 69.50 | 69.50 | 122,500 |
2023-03-09 | 69.50 | 69.50 | 69.50 | 69.50 | 57,587 |
2023-03-08 | 69.50 | 69.50 | 69.50 | 69.50 | 1,956 |
2023-03-07 | 68.00 | 68.00 | 68.00 | 69.50 | 71,283 |
2023-03-06 | 68.50 | 68.50 | 68.50 | 69.75 | 23,475 |
2023-03-03 | 70.00 | 70.00 | 70.00 | 70.00 | 121,964 |
2023-03-02 | 70.25 | 70.25 | 70.00 | 70.00 | 61,772 |
2023-03-01 | 70.25 | 70.25 | 70.25 | 70.25 | 145,725 |
2023-02-28 | 70.25 | 70.25 | 70.25 | 70.25 | 113,948 |
2023-02-27 | 71.50 | 71.50 | 71.50 | 70.25 | 44,496 |
2023-02-24 | 70.50 | 71.50 | 70.50 | 70.25 | 27,753 |
2023-02-23 | 69.75 | 69.75 | 69.75 | 69.75 | 20,013 |
2023-02-22 | 69.75 | 69.75 | 69.75 | 69.75 | 35,000 |
2023-02-21 | 69.75 | 69.75 | 69.75 | 69.75 | 92,018 |
2023-02-20 | 70.50 | 70.50 | 69.75 | 69.75 | 16,104 |
2023-02-17 | 70.50 | 70.50 | 70.50 | 70.50 | 67,000 |
2023-02-16 | 70.50 | 70.50 | 70.50 | 70.50 | 64,438 |
2023-02-15 | 69.50 | 70.50 | 69.50 | 70.50 | 181,170 |
2023-02-14 | 70.50 | 70.50 | 70.50 | 69.50 | 171,992 |
2023-02-13 | 69.50 | 69.50 | 69.50 | 69.50 | 22,598 |
2023-02-10 | 70.00 | 70.00 | 70.00 | 69.50 | 143,090 |
2023-02-09 | 69.50 | 70.00 | 68.50 | 68.50 | 82,440 |
2023-02-08 | 70.50 | 70.50 | 70.50 | 70.75 | 119,539 |
2023-02-07 | 70.75 | 70.75 | 70.75 | 70.75 | 60,260 |
2023-02-06 | 70.00 | 70.00 | 70.00 | 70.75 | 107,927 |
2023-02-03 | 71.00 | 71.00 | 70.75 | 70.75 | 84,800 |
2023-02-02 | 72.50 | 72.50 | 71.00 | 71.00 | 227,926 |
2023-02-01 | 72.00 | 73.00 | 71.00 | 71.75 | 54,914 |
2023-01-31 | 72.00 | 72.00 | 72.00 | 72.25 | 20,290 |
2023-01-30 | 72.00 | 72.25 | 72.00 | 72.25 | 130,663 |
2023-01-27 | 73.00 | 73.00 | 73.00 | 72.00 | 12,651 |
2023-01-26 | 73.00 | 73.00 | 73.00 | 72.00 | 157,351 |
2023-01-25 | 72.75 | 72.75 | 72.75 | 72.75 | 33,151 |
2023-01-24 | 72.50 | 72.50 | 72.00 | 72.75 | 85,262 |
2023-01-23 | 73.25 | 73.25 | 73.25 | 73.25 | 30,025 |
2023-01-20 | 73.50 | 74.00 | 73.50 | 73.25 | 209,970 |
2023-01-19 | 74.50 | 74.50 | 74.50 | 74.50 | 34,149 |
2023-01-18 | 74.00 | 74.00 | 74.00 | 74.50 | 37,432 |
2023-01-17 | 75.00 | 75.00 | 75.00 | 75.00 | 3,710 |
2023-01-16 | 74.75 | 75.00 | 74.75 | 75.00 | 122,521 |
2023-01-13 | 74.00 | 75.50 | 74.00 | 74.75 | 42,188 |
2023-01-12 | 75.00 | 75.00 | 74.00 | 75.00 | 82,880 |
2023-01-11 | 76.00 | 76.00 | 75.00 | 75.50 | 89,597 |
2023-01-10 | 77.50 | 77.50 | 76.00 | 76.25 | 239,972 |
2023-01-09 | 78.50 | 78.75 | 78.50 | 78.75 | 11 |
2023-01-06 | 80.00 | 80.00 | 78.50 | 78.50 | 72,977 |
2023-01-05 | 79.75 | 79.75 | 79.50 | 79.50 | 102,314 |
2023-01-04 | 79.50 | 79.50 | 79.50 | 79.75 | 9,487 |
2023-01-03 | 79.75 | 79.75 | 79.75 | 79.75 | 64,023 |
2023-01-02 | 79.75 | 79.75 | 79.75 | 79.75 | 0 |
2022-12-30 | 79.75 | 79.75 | 79.75 | 79.75 | 3,630 |
2022-12-29 | 79.75 | 79.75 | 79.75 | 79.75 | 1,834 |
2022-12-28 | 79.75 | 79.75 | 79.75 | 79.75 | 11,229 |
2022-12-27 | 79.75 | 79.75 | 79.75 | 79.75 | 0 |
2022-12-26 | 79.75 | 79.75 | 79.75 | 79.75 | 0 |
2022-12-23 | 79.75 | 79.75 | 79.75 | 79.75 | 6,822 |
2022-12-22 | 79.50 | 79.50 | 79.00 | 79.75 | 17,298 |
2022-12-21 | 80.00 | 80.00 | 80.00 | 80.00 | 196,396 |
2022-12-20 | 80.00 | 80.50 | 80.00 | 80.00 | 24,951 |
2022-12-19 | 81.50 | 81.50 | 80.00 | 80.00 | 21,228 |
2022-12-16 | 81.25 | 81.25 | 81.25 | 81.25 | 47,277 |
2022-12-15 | 82.50 | 82.50 | 80.50 | 81.25 | 85,801 |
2022-12-14 | 83.00 | 83.00 | 83.00 | 85.00 | 9,186 |
2022-12-13 | 83.50 | 84.00 | 83.00 | 83.25 | 109,625 |
2022-12-12 | 85.00 | 85.00 | 84.50 | 84.25 | 57,249 |
2022-12-09 | 85.25 | 85.75 | 85.25 | 85.75 | 141,739 |
2022-12-08 | 85.75 | 85.75 | 85.25 | 85.25 | 51,351 |
2022-12-07 | 87.00 | 87.00 | 84.50 | 85.75 | 100,531 |
2022-12-06 | 81.50 | 87.50 | 81.50 | 86.00 | 170,380 |
2022-12-05 | 79.00 | 83.50 | 79.00 | 81.75 | 140,759 |
2022-12-02 | 72.50 | 78.00 | 72.50 | 77.50 | 176,563 |
2022-12-01 | 73.00 | 73.00 | 73.00 | 72.50 | 8,014 |
2022-11-30 | 73.00 | 73.00 | 73.00 | 73.00 | 18,638 |
2022-11-29 | 71.75 | 72.00 | 71.75 | 72.00 | 148,947 |
2022-11-28 | 72.00 | 72.00 | 71.75 | 71.75 | 73,129 |
2022-11-25 | 72.00 | 72.00 | 72.00 | 72.00 | 59,663 |
2022-11-24 | 71.50 | 71.50 | 71.50 | 72.00 | 37,073 |
2022-11-23 | 71.25 | 71.50 | 71.25 | 71.50 | 2 |
2022-11-22 | 71.75 | 71.75 | 71.25 | 71.25 | 15,800 |
2022-11-21 | 72.00 | 72.00 | 72.00 | 71.75 | 28,160 |
2022-11-18 | 71.00 | 71.25 | 71.00 | 71.25 | 36,854 |
2022-11-17 | 71.00 | 71.00 | 71.00 | 71.00 | 3,509 |
2022-11-16 | 70.50 | 71.00 | 70.50 | 71.00 | 38,249 |
2022-11-15 | 70.50 | 70.50 | 70.50 | 70.50 | 1,910,573 |
2022-11-14 | 71.00 | 72.00 | 69.50 | 70.50 | 65,970 |
2022-11-11 | 71.50 | 71.50 | 71.00 | 71.75 | 108,199 |
2022-11-10 | 71.50 | 72.50 | 71.50 | 72.00 | 4,267 |
2022-11-09 | 71.50 | 71.50 | 71.50 | 70.50 | 104,623 |
2022-11-08 | 70.50 | 70.50 | 70.50 | 70.50 | 20,278 |
2022-11-07 | 70.50 | 70.50 | 70.50 | 70.50 | 26,302 |
2022-11-04 | 70.00 | 70.00 | 70.00 | 70.50 | 59,113 |
2022-11-03 | 71.00 | 72.50 | 70.00 | 71.00 | 47,487 |
2022-11-02 | 72.00 | 72.00 | 71.25 | 71.25 | 21,111 |
2022-11-01 | 73.00 | 73.00 | 72.00 | 72.00 | 26,785 |
2022-10-31 | 72.50 | 72.50 | 72.50 | 73.00 | 260,500 |
2022-10-28 | 72.50 | 72.50 | 72.50 | 72.75 | 52,500 |
2022-10-27 | 72.25 | 72.75 | 72.25 | 72.75 | 115,000 |
2022-10-26 | 73.00 | 73.50 | 73.00 | 72.25 | 176,850 |
2022-10-25 | 71.00 | 73.00 | 71.00 | 72.00 | 14,255 |
2022-10-24 | 72.25 | 72.25 | 72.25 | 72.25 | 61,227 |
2022-10-21 | 72.25 | 72.25 | 72.25 | 72.25 | 0 |
2022-10-20 | 72.25 | 72.25 | 72.25 | 72.25 | 6,590 |
2022-10-19 | 72.50 | 72.50 | 72.25 | 72.25 | 64,558 |
2022-10-18 | 72.75 | 72.75 | 72.50 | 72.50 | 3,661 |
2022-10-17 | 71.50 | 71.50 | 71.00 | 72.75 | 42,879 |
2022-10-14 | 73.25 | 73.25 | 72.75 | 72.75 | 40,409 |
2022-10-13 | 73.50 | 73.50 | 73.25 | 73.25 | 10,161 |
2022-10-12 | 72.50 | 72.50 | 72.50 | 73.50 | 39,443 |
2022-10-11 | 74.50 | 74.50 | 73.00 | 73.75 | 37,234 |
2022-10-10 | 75.00 | 75.00 | 75.00 | 75.25 | 27,509 |
2022-10-07 | 75.75 | 75.75 | 75.75 | 75.75 | 9,829 |
2022-10-06 | 76.50 | 76.50 | 76.50 | 75.75 | 25,354 |
2022-10-05 | 76.00 | 76.00 | 76.00 | 76.00 | 62,733 |
2022-10-04 | 75.50 | 76.00 | 75.50 | 76.00 | 54,521 |
2022-10-03 | 75.25 | 75.50 | 75.25 | 75.50 | 69,572 |
2022-09-30 | 75.00 | 75.50 | 75.00 | 75.25 | 106,357 |
2022-09-29 | 74.25 | 74.25 | 74.25 | 74.25 | 128,951 |
2022-09-28 | 77.00 | 77.00 | 73.00 | 74.25 | 164,337 |
2022-09-27 | 80.00 | 80.50 | 78.00 | 78.75 | 109,140 |
2022-09-26 | 83.25 | 83.25 | 81.75 | 81.75 | 8,695 |
2022-09-23 | 85.00 | 85.00 | 83.00 | 83.25 | 141,171 |
2022-09-22 | 84.50 | 84.50 | 84.00 | 84.75 | 152,183 |
2022-09-21 | 84.50 | 85.50 | 84.50 | 85.00 | 27,960 |
2022-09-20 | 85.75 | 85.75 | 85.75 | 85.75 | 47,769 |
2022-09-19 | 85.75 | 85.75 | 85.75 | 85.75 | 0 |
2022-09-16 | 85.00 | 85.00 | 85.00 | 85.75 | 9,000 |
2022-09-15 | 85.75 | 85.75 | 85.75 | 85.75 | 57,000 |
2022-09-14 | 85.50 | 85.50 | 85.50 | 85.75 | 20,986 |
2022-09-13 | 86.00 | 86.00 | 86.00 | 86.00 | 66,867 |
2022-09-12 | 86.25 | 86.25 | 86.00 | 86.00 | 33,572 |
2022-09-09 | 85.50 | 86.25 | 85.50 | 86.25 | 24,050 |
2022-09-08 | 84.50 | 85.00 | 84.50 | 85.50 | 57,495 |
2022-09-07 | 86.00 | 86.00 | 86.00 | 86.50 | 69,240 |
2022-09-06 | 87.25 | 87.25 | 87.00 | 87.00 | 12,565 |
2022-09-05 | 87.25 | 87.25 | 87.25 | 87.25 | 124,403 |
2022-09-02 | 87.25 | 87.25 | 87.25 | 87.25 | 56,146 |
2022-09-01 | 87.75 | 87.75 | 87.25 | 87.25 | 20,129 |
2022-08-31 | 87.75 | 87.75 | 87.75 | 87.75 | 85,576 |