Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-10-30 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-10-27 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-10-26 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-10-25 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-10-24 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-10-23 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-10-20 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-10-19 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-10-18 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-10-17 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-10-16 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-10-13 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-10-12 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-10-11 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-10-10 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-10-09 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-10-06 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-10-05 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-10-04 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-10-03 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-10-02 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-09-29 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-09-28 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-09-27 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-09-26 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-09-25 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-09-22 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-09-21 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-09-20 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-09-19 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-09-18 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-09-15 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-09-14 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-09-13 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-09-12 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-09-11 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-09-08 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-09-07 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-09-06 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-09-05 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-09-04 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-09-01 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-08-31 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-08-30 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-08-29 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-08-28 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-08-25 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-08-24 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-08-23 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-08-22 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-08-21 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-08-18 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-08-17 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-08-16 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-08-15 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-08-14 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-08-11 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-08-10 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-08-09 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-08-08 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-08-07 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-08-04 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-08-03 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-08-02 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-08-01 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-07-31 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-07-28 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-07-27 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-07-26 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-07-25 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-07-24 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-07-21 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-07-20 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-07-19 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-07-18 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-07-17 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-07-14 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-07-13 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-07-12 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-07-11 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-07-10 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-07-07 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-07-06 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-07-05 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-07-04 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-07-03 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-06-30 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-06-29 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-06-28 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-06-27 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-06-26 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-06-23 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-06-22 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-06-21 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-06-20 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-06-19 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-06-16 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-06-15 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-06-14 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-06-13 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-06-12 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-06-09 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-06-08 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-06-07 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-06-06 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-06-05 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-06-02 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-06-01 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-05-31 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-05-30 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-05-29 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-05-26 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-05-25 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-05-24 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-05-23 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-05-22 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-05-19 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-05-18 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-05-17 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-05-16 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-05-15 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-05-12 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-05-11 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-05-10 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-05-09 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-05-08 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-05-05 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-05-04 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-05-03 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-05-02 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-05-01 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-04-28 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-04-27 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-04-26 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-04-25 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-04-24 | 84.00 | 84.00 | 84.00 | 84.00 | 0 |
| 2023-04-21 | 84.50 | 84.00 | 84.00 | 84.00 | 64,081 |
| 2023-04-20 | 85.50 | 85.00 | 85.00 | 85.00 | 68,523 |
| 2023-04-19 | 85.50 | 85.50 | 85.50 | 85.50 | 20,604 |
| 2023-04-18 | 85.50 | 85.50 | 85.50 | 85.50 | 18,045 |
| 2023-04-17 | 87.25 | 87.25 | 85.50 | 85.50 | 9,675 |
| 2023-04-14 | 88.00 | 88.00 | 87.00 | 87.00 | 26,799 |
| 2023-04-13 | 87.50 | 88.00 | 87.50 | 88.00 | 28,545 |
| 2023-04-12 | 87.50 | 87.50 | 87.50 | 87.50 | 17,760 |
| 2023-04-11 | 87.50 | 87.50 | 87.50 | 87.50 | 46,265 |
| 2023-04-10 | 88.00 | 88.00 | 88.00 | 88.00 | 0 |
| 2023-04-07 | 88.00 | 88.00 | 88.00 | 88.00 | 0 |
| 2023-04-06 | 88.00 | 88.00 | 88.00 | 88.00 | 3,595 |
| 2023-04-05 | 88.00 | 88.00 | 88.00 | 88.00 | 1,949 |
| 2023-04-04 | 88.50 | 87.00 | 87.00 | 87.00 | 3,088 |
| 2023-04-03 | 89.00 | 87.50 | 87.50 | 87.50 | 40,238 |
| 2023-03-31 | 89.00 | 89.00 | 89.00 | 89.00 | 50,035 |
| 2023-03-30 | 88.00 | 89.00 | 88.00 | 89.00 | 2,759 |
| 2023-03-29 | 87.00 | 88.00 | 87.00 | 88.00 | 102,890 |
| 2023-03-28 | 87.00 | 87.50 | 87.00 | 87.50 | 3,250 |
| 2023-03-27 | 87.00 | 87.50 | 87.00 | 87.50 | 30,885 |
| 2023-03-24 | 87.00 | 87.50 | 87.00 | 87.50 | 1,508 |
| 2023-03-23 | 87.50 | 88.00 | 87.50 | 87.50 | 29,655 |
| 2023-03-22 | 87.50 | 85.80 | 85.80 | 85.80 | 5,617 |
| 2023-03-21 | 87.50 | 88.00 | 87.50 | 88.00 | 7,856 |
| 2023-03-20 | 87.50 | 90.99 | 88.00 | 88.00 | 788 |
| 2023-03-17 | 88.50 | 90.00 | 88.50 | 88.50 | 28,194 |
| 2023-03-16 | 88.00 | 93.30 | 93.30 | 93.30 | 4,597 |
| 2023-03-15 | 89.25 | 89.25 | 88.00 | 88.00 | 15,612 |
| 2023-03-14 | 89.25 | 89.25 | 89.25 | 89.25 | 13,516 |
| 2023-03-13 | 90.00 | 90.00 | 89.25 | 89.25 | 22,454 |
| 2023-03-10 | 93.28 | 93.28 | 90.00 | 90.00 | 1,695 |
| 2023-03-09 | 96.50 | 96.50 | 94.50 | 94.50 | 7,108 |
| 2023-03-08 | 97.00 | 97.00 | 96.50 | 96.50 | 362 |
| 2023-03-07 | 97.25 | 96.00 | 96.00 | 96.00 | 38,681 |
| 2023-03-06 | 97.25 | 97.25 | 97.25 | 97.25 | 25,876 |
| 2023-03-03 | 98.25 | 98.25 | 98.00 | 98.00 | 593 |
| 2023-03-02 | 98.50 | 98.50 | 98.50 | 98.50 | 10 |
| 2023-03-01 | 99.25 | 99.25 | 98.50 | 98.50 | 14,691 |
| 2023-02-28 | 99.99 | 99.99 | 99.25 | 99.25 | 38,040 |
| 2023-02-27 | 99.99 | 99.99 | 99.99 | 99.99 | 16,137 |
| 2023-02-24 | 99.99 | 99.99 | 98.00 | 99.99 | 52,789 |
| 2023-02-23 | 99.99 | 99.99 | 99.99 | 99.99 | 14,774 |
| 2023-02-22 | 100.00 | 97.00 | 97.00 | 97.00 | 23,956 |
| 2023-02-21 | 100.50 | 105.00 | 100.25 | 100.25 | 77,696 |
| 2023-02-20 | 100.50 | 100.50 | 100.50 | 100.50 | 14,096 |
| 2023-02-17 | 102.50 | 102.50 | 100.50 | 100.50 | 23,466 |
| 2023-02-16 | 102.99 | 103.00 | 102.99 | 102.99 | 47,072 |
| 2023-02-15 | 102.99 | 104.00 | 102.75 | 102.99 | 43,201 |
| 2023-02-14 | 102.99 | 102.99 | 102.99 | 102.99 | 25,214 |
| 2023-02-13 | 102.99 | 105.00 | 105.00 | 105.00 | 41,747 |
| 2023-02-10 | 103.00 | 103.00 | 102.49 | 102.99 | 1,011 |
| 2023-02-09 | 97.02 | 102.50 | 97.02 | 102.50 | 31,019 |
| 2023-02-08 | 99.50 | 99.50 | 99.00 | 99.50 | 3,516 |
| 2023-02-07 | 98.00 | 99.00 | 98.00 | 98.75 | 22,721 |
| 2023-02-06 | 97.50 | 99.50 | 99.50 | 99.50 | 34,576 |
| 2023-02-03 | 97.00 | 97.50 | 97.00 | 97.50 | 30,064 |
| 2023-02-02 | 96.50 | 97.00 | 96.50 | 97.00 | 12,800 |
| 2023-02-01 | 96.50 | 96.50 | 96.50 | 96.50 | 11,741 |
| 2023-01-31 | 97.50 | 97.50 | 96.50 | 96.50 | 13,170 |
| 2023-01-30 | 97.00 | 97.50 | 97.00 | 97.50 | 5,692 |
| 2023-01-27 | 97.00 | 98.00 | 97.00 | 97.00 | 13,429 |
| 2023-01-26 | 96.50 | 98.00 | 96.50 | 98.00 | 24,967 |
| 2023-01-25 | 96.50 | 96.50 | 95.00 | 95.00 | 21,791 |
| 2023-01-24 | 94.00 | 102.00 | 100.00 | 100.00 | 37,338 |
| 2023-01-23 | 93.00 | 94.00 | 93.00 | 93.00 | 59,793 |
| 2023-01-20 | 90.50 | 92.70 | 88.00 | 90.00 | 37,367 |
| 2023-01-19 | 91.50 | 95.00 | 90.50 | 90.50 | 44,819 |
| 2023-01-18 | 91.50 | 91.50 | 90.00 | 91.50 | 36,029 |
| 2023-01-17 | 94.50 | 94.50 | 91.50 | 91.50 | 14,673 |
| 2023-01-16 | 94.50 | 94.50 | 94.50 | 94.50 | 795 |
| 2023-01-13 | 94.50 | 94.50 | 94.50 | 94.50 | 0 |
| 2023-01-12 | 94.50 | 94.50 | 94.50 | 94.50 | 1,078 |
| 2023-01-11 | 94.50 | 94.50 | 94.50 | 94.50 | 545 |
| 2023-01-10 | 94.50 | 94.50 | 94.50 | 94.50 | 3,261 |
| 2023-01-09 | 94.50 | 94.50 | 94.50 | 94.50 | 4,115 |
| 2023-01-06 | 95.50 | 95.50 | 94.00 | 94.50 | 13,683 |
| 2023-01-05 | 95.50 | 95.50 | 95.50 | 95.50 | 918 |
| 2023-01-04 | 95.50 | 92.00 | 92.00 | 92.00 | 6,294 |
| 2023-01-03 | 96.00 | 96.00 | 95.50 | 95.50 | 1,555 |
| 2023-01-02 | 96.00 | 96.00 | 96.00 | 96.00 | 0 |
| 2022-12-30 | 96.00 | 96.00 | 96.00 | 96.00 | 0 |
| 2022-12-29 | 96.00 | 96.00 | 96.00 | 96.00 | 1 |
| 2022-12-28 | 98.50 | 98.50 | 96.00 | 96.00 | 1,739 |
| 2022-12-27 | 97.50 | 97.50 | 97.50 | 97.50 | 0 |
| 2022-12-26 | 97.50 | 97.50 | 97.50 | 97.50 | 0 |
| 2022-12-23 | 97.50 | 97.50 | 97.00 | 97.50 | 0 |
| 2022-12-22 | 97.00 | 97.00 | 96.75 | 97.00 | 868 |
| 2022-12-21 | 96.50 | 96.75 | 96.50 | 96.75 | 5,614 |
| 2022-12-20 | 96.50 | 96.50 | 96.50 | 96.50 | 75 |
| 2022-12-19 | 95.50 | 96.50 | 95.50 | 96.50 | 476 |
| 2022-12-16 | 96.00 | 96.00 | 95.50 | 95.50 | 1,261 |
| 2022-12-15 | 97.50 | 97.50 | 95.50 | 96.00 | 10,576 |
| 2022-12-14 | 96.50 | 94.00 | 94.00 | 94.00 | 2,732 |
| 2022-12-13 | 96.00 | 97.00 | 96.00 | 96.50 | 22,413 |
| 2022-12-12 | 97.50 | 97.50 | 96.00 | 96.00 | 33,657 |
| 2022-12-09 | 97.50 | 97.50 | 97.25 | 97.25 | 32,446 |
| 2022-12-08 | 97.50 | 97.50 | 97.25 | 97.25 | 1,458 |
| 2022-12-07 | 97.50 | 97.50 | 97.25 | 97.25 | 390 |
| 2022-12-06 | 97.50 | 97.50 | 97.25 | 97.25 | 746 |
| 2022-12-05 | 97.50 | 97.50 | 97.25 | 97.25 | 5,231 |
| 2022-12-02 | 97.50 | 98.00 | 97.00 | 97.25 | 7,800 |
| 2022-12-01 | 94.00 | 96.50 | 94.00 | 95.25 | 513 |
| 2022-11-30 | 92.00 | 94.00 | 92.00 | 94.00 | 16,442 |
| 2022-11-29 | 91.50 | 92.00 | 91.75 | 92.00 | 16,351 |
| 2022-11-28 | 91.25 | 91.50 | 91.25 | 91.50 | 25,829 |
| 2022-11-25 | 91.25 | 91.25 | 91.25 | 91.25 | 8,388 |
| 2022-11-24 | 91.25 | 91.25 | 91.25 | 91.25 | 9,124 |
| 2022-11-23 | 91.25 | 91.25 | 91.25 | 91.25 | 15,125 |
| 2022-11-22 | 91.50 | 91.50 | 91.38 | 91.38 | 14 |
| 2022-11-21 | 91.50 | 91.50 | 91.50 | 91.50 | 22,042 |
| 2022-11-18 | 92.00 | 91.00 | 90.40 | 91.00 | 31,090 |
| 2022-11-17 | 90.50 | 91.00 | 90.50 | 91.00 | 6,865 |
| 2022-11-16 | 88.75 | 90.50 | 88.75 | 90.50 | 14,343 |
| 2022-11-15 | 88.75 | 88.75 | 88.75 | 88.75 | 7,742 |
| 2022-11-14 | 89.00 | 89.00 | 88.75 | 88.75 | 0 |
| 2022-11-11 | 88.00 | 89.00 | 88.00 | 89.00 | 23,170 |
| 2022-11-10 | 90.00 | 90.00 | 88.00 | 88.00 | 23,078 |
| 2022-11-09 | 88.50 | 89.50 | 88.50 | 89.50 | 10,570 |
| 2022-11-08 | 88.50 | 88.50 | 88.50 | 88.50 | 0 |
| 2022-11-07 | 88.50 | 88.50 | 88.50 | 88.50 | 343 |
| 2022-11-04 | 88.00 | 89.00 | 88.00 | 88.50 | 3 |
| 2022-11-03 | 88.00 | 88.25 | 88.00 | 88.00 | 9,853 |
| 2022-11-02 | 88.75 | 88.75 | 88.50 | 88.50 | 186 |
| 2022-11-01 | 88.75 | 88.75 | 88.75 | 88.75 | 16,019 |
| 2022-10-31 | 88.75 | 88.75 | 88.75 | 88.75 | 2,834 |
| 2022-10-28 | 88.50 | 88.75 | 88.25 | 88.75 | 5,085 |
| 2022-10-27 | 87.25 | 88.50 | 87.25 | 88.50 | 2 |
| 2022-10-26 | 86.75 | 87.25 | 86.75 | 87.25 | 0 |
| 2022-10-25 | 86.75 | 86.75 | 86.75 | 86.75 | 32 |
| 2022-10-24 | 86.75 | 86.75 | 86.75 | 86.75 | 175 |
| 2022-10-21 | 87.50 | 88.50 | 86.75 | 86.75 | 20,616 |
| 2022-10-20 | 87.25 | 87.50 | 84.90 | 87.50 | 7,512 |
| 2022-10-19 | 86.75 | 87.25 | 86.75 | 87.25 | 4,094 |
| 2022-10-18 | 86.00 | 86.75 | 86.00 | 86.75 | 1,144 |
| 2022-10-17 | 86.00 | 86.00 | 86.00 | 86.00 | 1,329 |
| 2022-10-14 | 85.75 | 86.00 | 85.75 | 86.00 | 10,840 |
| 2022-10-13 | 88.75 | 88.75 | 85.75 | 85.75 | 6,353 |
| 2022-10-12 | 89.00 | 89.00 | 88.75 | 88.75 | 2,559 |
| 2022-10-11 | 90.00 | 89.25 | 88.00 | 88.75 | 10,099 |
| 2022-10-10 | 90.00 | 90.25 | 84.50 | 90.00 | 9,942 |
| 2022-10-07 | 90.50 | 90.50 | 85.00 | 90.25 | 0 |
| 2022-10-06 | 90.50 | 90.50 | 85.00 | 90.50 | 1,989 |
| 2022-10-05 | 90.50 | 92.00 | 85.00 | 90.50 | 12,415 |
| 2022-10-04 | 88.25 | 90.50 | 84.50 | 90.50 | 5,960 |
| 2022-10-03 | 88.00 | 88.00 | 84.00 | 88.00 | 25,826 |
| 2022-09-30 | 87.00 | 88.00 | 84.00 | 88.00 | 44,913 |
| 2022-09-29 | 87.00 | 87.00 | 84.00 | 87.00 | 0 |
| 2022-09-28 | 88.25 | 88.50 | 85.00 | 87.00 | 38,807 |
| 2022-09-27 | 91.25 | 91.25 | 90.00 | 91.00 | 829 |
| 2022-09-26 | 92.25 | 92.25 | 90.00 | 91.50 | 0 |
| 2022-09-23 | 94.00 | 94.00 | 92.00 | 92.75 | 173 |
| 2022-09-22 | 94.00 | 94.50 | 92.00 | 94.00 | 69 |
| 2022-09-21 | 94.50 | 94.50 | 92.00 | 94.00 | 7,657 |
| 2022-09-20 | 93.50 | 94.50 | 92.00 | 94.50 | 5,820 |
| 2022-09-19 | 93.50 | 93.50 | 93.50 | 93.50 | 0 |
| 2022-09-16 | 94.50 | 94.50 | 92.00 | 93.50 | 34,652 |
| 2022-09-15 | 95.50 | 95.00 | 95.00 | 95.00 | 32,699 |
| 2022-09-14 | 96.50 | 96.50 | 94.00 | 95.50 | 10,027 |
| 2022-09-13 | 96.50 | 96.50 | 94.00 | 96.50 | 2,614 |
| 2022-09-12 | 97.00 | 97.25 | 95.50 | 96.50 | 30,922 |
| 2022-09-09 | 97.25 | 97.25 | 95.50 | 97.00 | 8,930 |
| 2022-09-08 | 97.25 | 97.25 | 95.50 | 97.25 | 0 |
| 2022-09-07 | 96.50 | 98.78 | 98.78 | 98.78 | 9,905 |
| 2022-09-06 | 96.50 | 96.50 | 94.50 | 96.50 | 122 |
| 2022-09-05 | 96.75 | 96.75 | 94.50 | 96.50 | 1,916 |
| 2022-09-02 | 97.25 | 97.25 | 95.50 | 97.00 | 2,746 |
| 2022-09-01 | 98.00 | 98.00 | 96.50 | 97.50 | 13,607 |
| 2022-08-31 | 99.25 | 99.25 | 98.00 | 98.00 | 53,578 |
| 2022-08-30 | 99.25 | 99.25 | 98.00 | 99.25 | 2,866 |
| 2022-08-29 | 99.25 | 99.25 | 99.25 | 99.25 | 0 |
| 2022-08-26 | 99.50 | 99.50 | 98.00 | 99.25 | 0 |
| 2022-08-25 | 99.50 | 99.50 | 98.00 | 99.50 | 17,722 |
| 2022-08-24 | 99.25 | 99.50 | 98.00 | 99.50 | 1,863 |
| 2022-08-23 | 99.25 | 99.25 | 98.00 | 99.25 | 9,503 |
| 2022-08-22 | 99.25 | 99.25 | 98.00 | 99.25 | 107 |
| 2022-08-19 | 99.25 | 99.25 | 98.00 | 99.25 | 1,319 |
| 2022-08-18 | 99.50 | 99.50 | 98.00 | 99.25 | 939 |
| 2022-08-17 | 99.50 | 98.50 | 98.50 | 99.50 | 5,002 |
| 2022-08-16 | 99.00 | 99.50 | 98.00 | 99.50 | 25,636 |
| 2022-08-15 | 99.00 | 100.00 | 100.00 | 100.00 | 11,750 |
| 2022-08-12 | 99.75 | 100.00 | 98.75 | 99.00 | 9,928 |
| 2022-08-11 | 98.25 | 100.00 | 98.25 | 99.75 | 19,229 |
| 2022-08-10 | 97.50 | 98.25 | 97.50 | 98.00 | 20,281 |
| 2022-08-09 | 95.25 | 97.50 | 95.13 | 96.13 | 11,386 |
| 2022-08-08 | 95.25 | 95.25 | 95.25 | 95.25 | 8,003 |
| 2022-08-05 | 95.75 | 95.75 | 95.25 | 95.25 | 1 |
| 2022-08-04 | 95.25 | 95.75 | 95.25 | 95.75 | 24,184 |
| 2022-08-03 | 94.00 | 96.00 | 96.00 | 96.00 | 11,962 |
| 2022-08-02 | 92.50 | 94.25 | 92.50 | 94.00 | 6,049 |
| 2022-08-01 | 92.50 | 92.50 | 92.50 | 92.50 | 238 |
| 2022-07-29 | 89.75 | 91.75 | 89.75 | 91.75 | 5,000 |
| 2022-07-28 | 89.50 | 89.75 | 89.50 | 89.75 | 6,475 |
| 2022-07-27 | 90.00 | 90.00 | 89.50 | 89.50 | 19,158 |
| 2022-07-26 | 90.25 | 90.25 | 90.25 | 90.25 | 1,518 |
| 2022-07-25 | 89.50 | 90.00 | 89.50 | 90.00 | 14,471 |
| 2022-07-22 | 89.50 | 89.50 | 89.50 | 89.50 | 75 |
| 2022-07-21 | 89.50 | 89.50 | 89.50 | 89.50 | 2,500 |
| 2022-07-20 | 89.75 | 89.00 | 89.00 | 89.00 | 21,339 |
| 2022-07-19 | 89.50 | 89.50 | 89.50 | 89.50 | 31,397 |
| 2022-07-18 | 89.50 | 89.50 | 89.50 | 89.50 | 8,297 |
| 2022-07-15 | 89.63 | 89.00 | 89.00 | 89.00 | 18,496 |
| 2022-07-14 | 89.63 | 89.63 | 89.63 | 89.63 | 11,974 |
| 2022-07-13 | 89.63 | 89.63 | 89.63 | 89.63 | 0 |
| 2022-07-12 | 89.50 | 89.63 | 89.50 | 89.63 | 5,604 |
| 2022-07-11 | 87.63 | 89.50 | 87.63 | 89.50 | 11,978 |
| 2022-07-08 | 88.00 | 88.00 | 87.63 | 87.63 | 617 |
| 2022-07-07 | 87.75 | 88.00 | 87.75 | 88.00 | 0 |
| 2022-07-06 | 87.75 | 87.75 | 87.75 | 87.75 | 16,747 |
| 2022-07-05 | 88.00 | 88.00 | 87.75 | 87.75 | 2,041 |
| 2022-07-04 | 88.00 | 88.00 | 88.00 | 88.00 | 17,991 |
| 2022-07-01 | 87.50 | 88.00 | 87.50 | 88.00 | 10,546 |
| 2022-06-30 | 87.50 | 87.50 | 87.50 | 87.50 | 18,143 |
| 2022-06-29 | 87.50 | 87.50 | 87.50 | 87.50 | 13,299 |
| 2022-06-28 | 87.50 | 87.50 | 87.50 | 87.50 | 7,250 |
| 2022-06-27 | 88.50 | 88.50 | 87.50 | 87.50 | 13,216 |
| 2022-06-24 | 88.50 | 88.50 | 88.50 | 88.50 | 0 |
| 2022-06-23 | 89.25 | 89.25 | 88.50 | 88.50 | 7,189 |
| 2022-06-22 | 89.25 | 89.25 | 89.25 | 89.25 | 3,884 |
| 2022-06-21 | 89.25 | 89.25 | 89.25 | 89.25 | 56 |
| 2022-06-20 | 89.50 | 89.50 | 89.25 | 89.25 | 1,018 |
| 2022-06-17 | 90.50 | 90.50 | 89.50 | 89.50 | 2,349 |
| 2022-06-16 | 90.50 | 90.50 | 90.50 | 90.50 | 44,500 |
| 2022-06-15 | 91.00 | 89.00 | 89.00 | 89.00 | 12,936 |
| 2022-06-14 | 91.25 | 91.50 | 91.00 | 91.00 | 13,463 |
| 2022-06-13 | 94.50 | 94.50 | 92.25 | 92.25 | 3,486 |
| 2022-06-10 | 95.38 | 95.38 | 94.50 | 94.50 | 3,985 |
| 2022-06-09 | 95.00 | 95.50 | 95.00 | 95.50 | 31,591 |
| 2022-06-08 | 95.00 | 95.00 | 95.00 | 95.00 | 26,385 |
| 2022-06-07 | 95.00 | 95.25 | 95.00 | 95.00 | 54,348 |
| 2022-06-06 | 95.00 | 95.00 | 95.00 | 95.00 | 767 |
| 2022-06-03 | 95.00 | 95.00 | 95.00 | 95.00 | 0 |
| 2022-06-02 | 95.00 | 95.00 | 95.00 | 95.00 | 0 |
| 2022-06-01 | 95.00 | 95.00 | 95.00 | 95.00 | 32,611 |
| 2022-05-31 | 95.00 | 95.00 | 95.00 | 95.00 | 20,535 |
| 2022-05-30 | 95.00 | 95.00 | 95.00 | 95.00 | 0 |
| 2022-05-27 | 95.00 | 95.00 | 95.00 | 95.00 | 0 |
| 2022-05-26 | 95.00 | 95.00 | 94.75 | 94.75 | 11,508 |
| 2022-05-25 | 95.75 | 95.95 | 94.75 | 95.00 | 20,900 |
| 2022-05-24 | 95.75 | 95.75 | 95.75 | 95.75 | 18,022 |
| 2022-05-23 | 95.75 | 95.75 | 95.75 | 95.75 | 193 |
| 2022-05-20 | 95.75 | 95.75 | 95.75 | 95.75 | 679 |
| 2022-05-19 | 96.50 | 97.37 | 97.37 | 97.37 | 21,234 |
| 2022-05-18 | 96.50 | 96.55 | 96.50 | 96.50 | 50,476 |
| 2022-05-17 | 96.50 | 96.50 | 96.50 | 96.50 | 524 |
| 2022-05-16 | 96.50 | 96.50 | 96.50 | 96.50 | 0 |
| 2022-05-13 | 96.00 | 96.50 | 96.50 | 96.50 | 70,885 |
| 2022-05-12 | 96.00 | 96.00 | 96.00 | 96.00 | 8,799 |
| 2022-05-11 | 96.00 | 96.00 | 96.00 | 96.00 | 42,510 |
| 2022-05-10 | 95.00 | 96.00 | 95.00 | 96.00 | 34,341 |
| 2022-05-09 | 94.00 | 95.00 | 94.00 | 95.00 | 7 |
| 2022-05-06 | 94.00 | 94.00 | 94.00 | 94.00 | 20,094 |
| 2022-05-05 | 93.00 | 94.00 | 93.00 | 94.00 | 8,823 |
| 2022-05-04 | 93.00 | 93.00 | 93.00 | 93.00 | 8,372 |
| 2022-05-03 | 93.25 | 93.25 | 93.00 | 93.00 | 3,559 |
| 2022-05-02 | 93.25 | 93.25 | 93.25 | 93.25 | 0 |
| 2022-04-29 | 93.50 | 93.50 | 93.25 | 93.25 | 1,082 |
| 2022-04-28 | 92.00 | 93.00 | 92.00 | 93.00 | 24,756 |
| 2022-04-27 | 93.00 | 93.00 | 92.00 | 92.00 | 18,349 |
| 2022-04-26 | 93.00 | 95.00 | 95.00 | 93.00 | 25,512 |
| 2022-04-25 | 91.88 | 93.00 | 91.88 | 93.00 | 79,916 |
| 2022-04-22 | 90.00 | 92.50 | 91.00 | 92.00 | 71,804 |
| 2022-04-21 | 89.25 | 92.00 | 92.00 | 90.00 | 35,012 |
| 2022-04-20 | 90.00 | 90.00 | 89.25 | 89.25 | 78,608 |
| 2022-04-19 | 90.00 | 92.00 | 92.00 | 92.00 | 32,577 |
| 2022-04-18 | 90.00 | 90.00 | 90.00 | 90.00 | 0 |
| 2022-04-15 | 90.00 | 90.00 | 90.00 | 90.00 | 0 |
| 2022-04-14 | 90.75 | 90.75 | 90.00 | 90.00 | 33,692 |
| 2022-04-13 | 90.75 | 90.75 | 90.75 | 90.75 | 19,312 |
| 2022-04-12 | 91.25 | 91.25 | 90.75 | 90.75 | 38,190 |
| 2022-04-11 | 92.00 | 92.00 | 91.50 | 91.50 | 23,218 |
| 2022-04-08 | 93.00 | 93.50 | 92.00 | 92.50 | 26,226 |
| 2022-04-07 | 93.00 | 93.50 | 93.00 | 93.00 | 51,527 |
| 2022-04-06 | 95.25 | 95.25 | 93.00 | 93.00 | 58,254 |
| 2022-04-05 | 95.00 | 95.25 | 95.00 | 95.25 | 980 |
| 2022-04-04 | 94.50 | 95.00 | 94.50 | 95.00 | 49,346 |
| 2022-04-01 | 94.85 | 95.00 | 95.00 | 95.00 | 20,823 |
| 2022-03-31 | 94.00 | 94.70 | 92.00 | 94.70 | 255,925 |
| 2022-03-30 | 94.00 | 94.00 | 93.50 | 94.00 | 5,320 |
| 2022-03-29 | 93.50 | 94.00 | 93.50 | 94.00 | 25,066 |
| 2022-03-28 | 93.00 | 93.50 | 93.00 | 93.50 | 0 |
| 2022-03-25 | 94.00 | 94.00 | 94.00 | 93.00 | 59,883 |
| 2022-03-24 | 92.00 | 92.50 | 92.00 | 92.50 | 8,195 |
| 2022-03-23 | 92.00 | 92.00 | 92.00 | 92.00 | 1,494 |
| 2022-03-22 | 92.00 | 92.00 | 92.00 | 92.00 | 1,962 |
| 2022-03-21 | 92.50 | 92.50 | 92.50 | 92.50 | 0 |
| 2022-03-18 | 92.00 | 92.50 | 91.00 | 92.50 | 226,731 |
| 2022-03-17 | 95.00 | 95.00 | 92.50 | 92.50 | 175,931 |
| 2022-03-16 | 95.20 | 95.70 | 95.00 | 95.00 | 51,521 |
| 2022-03-15 | 93.50 | 95.00 | 93.50 | 95.00 | 14,479 |
| 2022-03-14 | 93.00 | 93.50 | 93.00 | 93.50 | 9,633 |
| 2022-03-11 | 91.10 | 93.00 | 91.10 | 93.00 | 14,719 |
| 2022-03-10 | 92.00 | 92.00 | 91.00 | 91.10 | 1,898 |
| 2022-03-09 | 88.00 | 92.00 | 88.00 | 92.00 | 84,238 |
| 2022-03-08 | 87.30 | 87.30 | 87.30 | 87.30 | 23,006 |
| 2022-03-07 | 87.30 | 87.30 | 87.30 | 87.30 | 23,785 |
| 2022-03-04 | 87.30 | 87.30 | 87.30 | 87.30 | 44,798 |
| 2022-03-03 | 87.30 | 87.30 | 87.30 | 87.30 | 1,002 |
| 2022-03-02 | 87.30 | 87.30 | 87.30 | 87.30 | 19,125 |
| 2022-03-01 | 87.30 | 87.30 | 87.30 | 87.30 | 4,702 |
| 2022-02-28 | 87.30 | 87.30 | 87.30 | 87.30 | 4,314 |
| 2022-02-25 | 87.00 | 87.30 | 87.00 | 87.30 | 38,114 |
| 2022-02-24 | 86.70 | 87.00 | 86.70 | 87.00 | 40,684 |
| 2022-02-23 | 86.90 | 86.90 | 86.90 | 86.90 | 39,837 |
| 2022-02-22 | 86.90 | 86.90 | 86.90 | 86.90 | 25,000 |
| 2022-02-21 | 86.70 | 86.90 | 86.70 | 86.90 | 11,121 |
| 2022-02-18 | 86.70 | 86.70 | 86.70 | 86.70 | 40,726 |
| 2022-02-17 | 86.70 | 86.70 | 86.70 | 86.70 | 1,827 |
| 2022-02-16 | 86.70 | 86.70 | 86.70 | 86.70 | 15,649 |
| 2022-02-15 | 86.70 | 86.70 | 86.70 | 86.70 | 13,166 |
| 2022-02-14 | 87.00 | 87.00 | 86.70 | 86.70 | 75,095 |
| 2022-02-11 | 87.00 | 87.00 | 87.00 | 87.00 | 36,957 |
| 2022-02-10 | 88.40 | 88.40 | 87.30 | 87.30 | 86,025 |
| 2022-02-09 | 87.40 | 87.90 | 87.40 | 87.90 | 47,654 |
| 2022-02-08 | 87.50 | 87.50 | 87.00 | 88.00 | 55,063 |
| 2022-02-07 | 88.30 | 88.00 | 88.00 | 88.00 | 162,162 |
| 2022-02-04 | 87.50 | 88.00 | 88.00 | 88.00 | 86,217 |
| 2022-02-03 | 87.20 | 87.00 | 87.00 | 87.00 | 179,423 |
| 2022-02-02 | 87.10 | 87.20 | 87.10 | 87.20 | 48,393 |
| 2022-02-01 | 86.70 | 87.10 | 86.70 | 87.10 | 18,643 |
| 2022-01-31 | 86.40 | 86.70 | 85.00 | 86.70 | 858,057 |
| 2022-01-28 | 84.50 | 87.00 | 84.50 | 86.40 | 17,825 |
| 2022-01-27 | 83.70 | 84.50 | 83.70 | 84.50 | 49,344 |
| 2022-01-26 | 83.20 | 83.70 | 83.20 | 83.70 | 84,195 |
| 2022-01-25 | 83.50 | 83.50 | 83.20 | 83.20 | 23,107 |
| 2022-01-24 | 84.00 | 84.00 | 83.50 | 83.50 | 37,627 |
| 2022-01-21 | 83.50 | 85.50 | 83.50 | 84.00 | 74,076 |
| 2022-01-20 | 81.70 | 83.50 | 81.60 | 83.50 | 82,514 |
| 2022-01-19 | 81.00 | 82.00 | 80.60 | 81.50 | 121,833 |
| 2022-01-18 | 81.50 | 81.50 | 81.30 | 81.50 | 97,224 |
| 2022-01-17 | 82.20 | 82.20 | 81.50 | 81.50 | 26,904 |
| 2022-01-14 | 83.50 | 83.50 | 82.30 | 82.30 | 116,361 |
| 2022-01-13 | 84.50 | 85.00 | 84.00 | 84.00 | 114,716 |
| 2022-01-12 | 84.50 | 84.50 | 84.50 | 84.50 | 53,708 |
| 2022-01-11 | 84.50 | 85.00 | 84.50 | 84.50 | 58,031 |
| 2022-01-10 | 84.50 | 84.50 | 84.30 | 84.50 | 90,215 |
| 2022-01-07 | 86.00 | 88.00 | 84.50 | 84.50 | 85,964 |
| 2022-01-06 | 83.50 | 86.00 | 83.50 | 86.00 | 130,799 |
| 2022-01-05 | 82.20 | 84.00 | 82.20 | 84.00 | 43,288 |
| 2022-01-04 | 81.00 | 82.20 | 81.00 | 82.20 | 551,816 |
| 2022-01-03 | 81.00 | 81.00 | 81.00 | 81.00 | 0 |
| 2021-12-31 | 80.50 | 81.00 | 80.50 | 81.00 | 0 |
| 2021-12-30 | 79.50 | 81.00 | 79.50 | 80.50 | 86,250 |
| 2021-12-29 | 78.80 | 80.50 | 78.80 | 79.50 | 42,170 |
| 2021-12-28 | 78.80 | 78.80 | 78.80 | 78.80 | 0 |
| 2021-12-27 | 78.80 | 78.80 | 78.80 | 78.80 | 0 |
| 2021-12-24 | 78.80 | 78.80 | 78.80 | 78.80 | 21,472 |
| 2021-12-23 | 82.00 | 82.00 | 79.00 | 79.00 | 114,192 |
| 2021-12-22 | 79.80 | 82.00 | 79.80 | 82.00 | 70,669 |
| 2021-12-21 | 79.00 | 80.00 | 80.00 | 80.00 | 42,112 |
| 2021-12-20 | 77.00 | 80.00 | 77.00 | 79.00 | 163,801 |
| 2021-12-17 | 77.00 | 77.70 | 77.00 | 77.70 | 102,076 |
| 2021-12-16 | 76.50 | 77.50 | 76.50 | 77.00 | 12,053 |
| 2021-12-15 | 77.00 | 77.00 | 76.50 | 77.00 | 21,195 |
| 2021-12-14 | 77.00 | 77.50 | 76.50 | 77.00 | 3,264 |