Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-23 | 275.00 | 278.00 | 274.00 | 278.00 | 193,633 |
| 2026-10-22 | 275.00 | 278.00 | 271.00 | 272.00 | 87,304 |
| 2026-10-21 | 270.00 | 279.00 | 270.00 | 277.00 | 19,957 |
| 2026-10-20 | 274.00 | 280.00 | 274.00 | 280.00 | 14,713 |
| 2026-10-19 | 270.00 | 276.00 | 269.00 | 275.00 | 123,996 |
| 2026-10-16 | 268.00 | 269.00 | 262.00 | 266.00 | 410,276 |
| 2026-10-15 | 275.00 | 278.00 | 263.00 | 263.00 | 312,953 |
| 2026-10-14 | 275.00 | 285.00 | 273.00 | 275.00 | 56,741 |
| 2026-10-13 | 274.00 | 274.00 | 274.00 | 274.00 | 27,152 |
| 2026-10-12 | 278.00 | 278.00 | 274.00 | 274.00 | 7,771 |
| 2026-10-09 | 274.00 | 278.00 | 274.00 | 278.00 | 44,050 |
| 2026-10-08 | 274.00 | 274.00 | 270.00 | 270.00 | 75,603 |
| 2026-10-07 | 275.00 | 278.00 | 274.00 | 274.00 | 11,506 |
| 2026-10-06 | 280.00 | 280.00 | 275.00 | 275.00 | 23,710 |
| 2026-10-05 | 282.00 | 282.00 | 277.00 | 277.00 | 17,084 |
| 2026-10-02 | 274.00 | 284.00 | 274.00 | 284.00 | 337,231 |
| 2026-10-01 | 285.00 | 285.00 | 277.00 | 277.00 | 33,911 |
| 2026-09-30 | 261.00 | 285.00 | 261.00 | 284.00 | 1,263,815 |
| 2026-09-29 | 259.00 | 260.00 | 254.00 | 259.00 | 227,837 |
| 2026-09-28 | 256.00 | 257.00 | 250.00 | 254.00 | 34,243 |
| 2026-09-25 | 257.00 | 260.00 | 256.00 | 260.00 | 435,757 |
| 2026-09-24 | 257.00 | 265.00 | 257.00 | 265.00 | 10,585 |
| 2026-09-23 | 265.00 | 265.00 | 256.00 | 260.00 | 45,020 |
| 2026-09-22 | 261.00 | 273.00 | 261.00 | 273.00 | 11,347 |
| 2026-09-21 | 264.00 | 264.00 | 264.00 | 264.00 | 18,148 |
| 2026-09-18 | 268.00 | 268.00 | 260.00 | 265.00 | 204,036 |
| 2026-09-17 | 268.00 | 268.00 | 268.00 | 268.00 | 18,216 |
| 2026-09-16 | 266.00 | 266.00 | 266.00 | 266.00 | 5,144 |
| 2026-09-15 | 268.00 | 268.00 | 268.00 | 268.00 | 7,862 |
| 2026-09-14 | 272.00 | 272.00 | 261.00 | 266.00 | 316,987 |
| 2026-09-11 | 261.00 | 273.00 | 261.00 | 273.00 | 1,857 |
| 2026-09-10 | 263.00 | 265.00 | 260.00 | 260.00 | 5,967 |
| 2026-09-09 | 265.00 | 265.00 | 265.00 | 265.00 | 14,690 |
| 2026-09-08 | 265.00 | 271.00 | 264.00 | 264.00 | 16,363 |
| 2026-09-07 | 277.00 | 277.00 | 268.00 | 268.00 | 6,743 |
| 2026-09-04 | 265.00 | 274.00 | 265.00 | 274.00 | 13,964 |
| 2026-09-03 | 278.00 | 278.00 | 266.00 | 278.00 | 71,475 |
| 2026-09-02 | 285.00 | 285.00 | 285.00 | 285.00 | 18,240 |
| 2026-09-01 | 270.00 | 277.00 | 266.00 | 272.00 | 5,577 |
| 2026-08-31 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2026-08-28 | 277.00 | 277.00 | 270.00 | 270.00 | 13,494 |
| 2026-08-27 | 277.00 | 277.00 | 265.00 | 272.00 | 12,838 |
| 2026-08-26 | 275.00 | 275.00 | 266.00 | 270.00 | 2,271 |
| 2026-08-25 | 275.00 | 275.00 | 265.00 | 270.00 | 5,345 |
| 2026-08-24 | 269.00 | 269.00 | 265.00 | 269.00 | 22,534 |
| 2026-08-21 | 271.00 | 278.00 | 269.00 | 278.00 | 12,710 |
| 2026-08-20 | 282.00 | 282.00 | 270.00 | 270.00 | 1,194 |
| 2026-08-19 | 281.00 | 289.00 | 281.00 | 289.00 | 10,711 |
| 2026-08-18 | 282.00 | 283.00 | 273.00 | 283.00 | 3,987 |
| 2026-08-17 | 281.00 | 284.00 | 281.00 | 284.00 | 10,381 |
| 2026-08-14 | 273.00 | 279.00 | 271.00 | 278.00 | 6,504 |
| 2026-08-13 | 275.00 | 281.00 | 270.00 | 270.00 | 151,787 |
| 2026-08-12 | 278.00 | 278.00 | 271.00 | 277.00 | 65,429 |
| 2026-08-11 | 272.00 | 275.00 | 271.00 | 275.00 | 35,964 |
| 2026-08-10 | 278.00 | 282.00 | 278.00 | 282.00 | 57,773 |
| 2026-08-07 | 280.00 | 280.00 | 272.00 | 278.00 | 54,932 |
| 2026-08-06 | 284.00 | 284.00 | 278.00 | 278.00 | 5,662 |
| 2026-08-05 | 280.00 | 280.00 | 279.00 | 280.00 | 49,864 |
| 2026-08-04 | 287.00 | 287.00 | 283.00 | 285.00 | 19,418 |
| 2026-08-03 | 288.00 | 288.00 | 282.00 | 285.00 | 47,545 |
| 2026-07-31 | 288.00 | 288.00 | 280.00 | 286.00 | 327,700 |
| 2026-07-30 | 292.00 | 292.00 | 281.00 | 287.00 | 32,605 |
| 2026-07-29 | 281.00 | 281.00 | 278.00 | 278.00 | 8,542 |
| 2026-07-28 | 287.00 | 287.00 | 274.00 | 282.00 | 7,473 |
| 2026-07-27 | 287.00 | 287.00 | 275.00 | 280.00 | 7,844 |
| 2026-07-24 | 280.00 | 280.00 | 276.00 | 279.00 | 93,979 |
| 2026-07-23 | 287.00 | 287.00 | 275.00 | 276.00 | 23,753 |
| 2026-07-22 | 286.00 | 287.00 | 286.00 | 287.00 | 3,243 |
| 2026-07-21 | 285.00 | 287.00 | 273.00 | 287.00 | 10,346 |
| 2026-07-20 | 285.00 | 286.00 | 273.00 | 286.00 | 17,297 |
| 2026-07-17 | 286.00 | 286.00 | 273.00 | 273.00 | 45,152 |
| 2026-07-16 | 279.00 | 284.00 | 279.00 | 284.00 | 566,534 |
| 2026-07-15 | 278.00 | 278.00 | 277.00 | 277.00 | 15,220 |
| 2026-07-14 | 284.00 | 286.00 | 282.00 | 284.00 | 7,520 |
| 2026-07-13 | 283.00 | 288.00 | 278.00 | 288.00 | 30,857 |
| 2026-07-10 | 275.00 | 290.00 | 273.00 | 290.00 | 22,336 |
| 2026-07-09 | 281.00 | 281.00 | 270.00 | 272.00 | 22,018 |
| 2026-07-08 | 277.00 | 287.00 | 276.00 | 287.00 | 51,526 |
| 2026-07-07 | 270.00 | 280.00 | 269.00 | 280.00 | 11,383 |
| 2026-07-06 | 276.00 | 276.00 | 264.00 | 270.00 | 19,995 |
| 2026-07-03 | 280.00 | 283.00 | 263.00 | 263.00 | 58,285 |
| 2026-07-02 | 276.00 | 278.00 | 276.00 | 278.00 | 45,467 |
| 2026-07-01 | 279.00 | 283.00 | 275.00 | 283.00 | 24,319 |
| 2026-06-30 | 268.00 | 280.00 | 268.00 | 280.00 | 10,640 |
| 2026-06-29 | 271.00 | 275.00 | 271.00 | 275.00 | 36,212 |
| 2026-06-26 | 266.00 | 271.00 | 261.00 | 271.00 | 77,970 |
| 2026-06-25 | 268.00 | 270.00 | 266.00 | 267.00 | 206,981 |
| 2026-06-24 | 262.00 | 266.00 | 262.00 | 262.00 | 11,138 |
| 2026-06-23 | 267.00 | 271.00 | 266.00 | 266.00 | 73,523 |
| 2026-06-22 | 262.00 | 270.00 | 262.00 | 270.00 | 51,751 |
| 2026-06-19 | 271.00 | 276.00 | 271.00 | 276.00 | 2,460,257 |
| 2026-06-18 | 265.00 | 272.00 | 265.00 | 265.00 | 18,216 |
| 2026-06-17 | 261.00 | 270.00 | 261.00 | 267.00 | 371,096 |
| 2026-06-16 | 270.00 | 270.00 | 268.00 | 268.00 | 17,230 |
| 2026-06-15 | 264.00 | 270.00 | 264.00 | 267.00 | 644,318 |
| 2026-06-12 | 269.00 | 270.00 | 263.00 | 263.00 | 70,394 |
| 2026-06-11 | 265.00 | 266.00 | 262.00 | 264.00 | 42,400 |
| 2026-06-10 | 262.00 | 272.00 | 262.00 | 266.00 | 551,117 |
| 2026-06-09 | 257.00 | 257.00 | 257.00 | 257.00 | 441,353 |
| 2026-06-08 | 257.00 | 259.00 | 252.00 | 255.00 | 206,465 |
| 2026-06-05 | 265.00 | 265.00 | 257.00 | 260.00 | 12,556 |
| 2026-06-04 | 252.00 | 265.00 | 252.00 | 260.00 | 37,139 |
| 2026-06-03 | 237.00 | 260.00 | 237.00 | 260.00 | 23,668 |
| 2026-06-02 | 237.00 | 249.00 | 237.00 | 237.00 | 23,517 |
| 2026-06-01 | 236.00 | 250.00 | 236.00 | 250.00 | 21,434 |
| 2026-05-29 | 241.00 | 247.00 | 241.00 | 247.00 | 412,191 |
| 2026-05-28 | 241.00 | 245.00 | 241.00 | 241.00 | 13,331 |
| 2026-05-27 | 240.00 | 245.00 | 240.00 | 243.00 | 32,671 |
| 2026-05-26 | 250.00 | 250.00 | 237.00 | 239.00 | 47,815 |
| 2026-05-25 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2026-05-22 | 241.00 | 250.00 | 239.00 | 250.00 | 10,543 |
| 2026-05-21 | 245.00 | 245.00 | 240.00 | 240.00 | 205,268 |
| 2026-05-20 | 247.00 | 251.00 | 247.00 | 248.50 | 6,829 |
| 2026-05-19 | 250.00 | 250.00 | 245.00 | 245.00 | 206,832 |
| 2026-05-18 | 248.50 | 249.00 | 248.50 | 249.00 | 743 |
| 2026-05-15 | 247.00 | 248.50 | 247.00 | 248.50 | 31,195 |
| 2026-05-14 | 247.00 | 252.00 | 247.00 | 247.00 | 2,379 |
| 2026-05-13 | 252.00 | 252.00 | 252.00 | 252.00 | 64,126 |
| 2026-05-12 | 252.00 | 252.00 | 250.00 | 251.00 | 11,490 |
| 2026-05-11 | 252.00 | 252.00 | 248.00 | 248.00 | 10,409 |
| 2026-05-08 | 244.00 | 252.00 | 244.00 | 252.00 | 24,793 |
| 2026-05-07 | 234.00 | 243.00 | 234.00 | 243.00 | 3,190,509 |
| 2026-05-06 | 241.00 | 241.00 | 238.00 | 238.00 | 84,272 |
| 2026-05-05 | 231.00 | 239.00 | 231.00 | 239.00 | 17,801 |
| 2026-05-04 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2026-05-01 | 232.00 | 238.00 | 232.00 | 238.00 | 935,763 |
| 2026-04-30 | 238.00 | 238.00 | 234.00 | 234.00 | 17,606 |
| 2026-04-29 | 232.00 | 232.00 | 231.00 | 231.00 | 5,649 |
| 2026-04-28 | 231.00 | 231.00 | 231.00 | 231.00 | 14,934 |
| 2026-04-27 | 240.00 | 245.00 | 237.00 | 237.00 | 10,244 |
| 2026-04-24 | 238.00 | 238.00 | 238.00 | 238.00 | 7,791 |
| 2026-04-23 | 245.00 | 245.00 | 245.00 | 245.00 | 16,201 |
| 2026-04-22 | 240.00 | 243.00 | 240.00 | 240.00 | 3,414,203 |
| 2026-04-21 | 244.00 | 244.00 | 240.00 | 240.00 | 933,751 |
| 2026-04-20 | 240.00 | 240.00 | 236.00 | 236.00 | 185,452 |
| 2026-04-17 | 234.00 | 238.00 | 234.00 | 238.00 | 76,583 |
| 2026-04-16 | 242.00 | 242.00 | 240.00 | 242.00 | 4,582,869 |
| 2026-04-15 | 238.00 | 238.00 | 231.00 | 231.00 | 28,912 |
| 2026-04-14 | 235.00 | 240.00 | 231.00 | 231.00 | 69,912 |
| 2026-04-13 | 238.00 | 243.00 | 237.00 | 240.00 | 22,758 |
| 2026-04-10 | 245.00 | 245.00 | 240.00 | 240.00 | 68,799 |
| 2026-04-09 | 244.00 | 245.00 | 244.00 | 245.00 | 178,982 |
| 2026-04-08 | 240.00 | 243.00 | 238.00 | 241.00 | 1,226,176 |
| 2026-04-07 | 239.00 | 239.00 | 235.00 | 235.00 | 43,674 |
| 2026-04-06 | 238.50 | 238.50 | 238.50 | 238.50 | 0 |
| 2026-04-03 | 238.50 | 238.50 | 238.50 | 238.50 | 0 |
| 2026-04-02 | 230.00 | 240.00 | 230.00 | 238.50 | 25,093 |
| 2026-04-01 | 242.00 | 243.00 | 231.00 | 231.00 | 82,469 |
| 2026-03-31 | 243.00 | 243.00 | 230.00 | 230.00 | 36,483 |
| 2026-03-30 | 239.00 | 239.00 | 230.00 | 230.00 | 62,542 |
| 2026-03-27 | 242.00 | 242.00 | 230.00 | 230.00 | 71,672 |
| 2026-03-26 | 243.00 | 243.00 | 238.00 | 238.00 | 32,678 |
| 2026-03-25 | 243.00 | 243.00 | 237.00 | 240.00 | 55,517 |
| 2026-03-24 | 236.00 | 236.00 | 236.00 | 236.00 | 587 |
| 2026-03-23 | 239.00 | 240.00 | 231.00 | 237.00 | 52,024 |
| 2026-03-20 | 240.00 | 243.00 | 235.00 | 241.00 | 17,627 |
| 2026-03-19 | 256.00 | 257.00 | 241.00 | 244.00 | 128,159 |
| 2026-03-18 | 259.00 | 263.00 | 255.00 | 255.00 | 45,115 |
| 2026-03-17 | 263.00 | 270.00 | 256.00 | 270.00 | 30,295 |
| 2026-03-16 | 260.00 | 263.00 | 254.00 | 263.00 | 22,421 |
| 2026-03-13 | 255.00 | 260.00 | 255.00 | 260.00 | 6,359 |
| 2026-03-12 | 255.00 | 256.00 | 255.00 | 255.00 | 3,032,227 |
| 2026-03-11 | 255.00 | 260.00 | 255.00 | 255.00 | 78,496 |
| 2026-03-10 | 255.00 | 259.00 | 246.00 | 255.00 | 88,091 |
| 2026-03-09 | 269.00 | 269.00 | 250.00 | 250.00 | 725,053 |
| 2026-03-06 | 270.00 | 271.00 | 269.00 | 270.00 | 57,020 |
| 2026-03-05 | 273.00 | 273.00 | 269.00 | 270.00 | 146,861 |
| 2026-03-04 | 281.00 | 281.00 | 265.00 | 265.00 | 93,228 |
| 2026-03-03 | 286.00 | 286.00 | 282.00 | 282.00 | 133,897 |
| 2026-03-02 | 290.00 | 290.00 | 284.00 | 289.00 | 33,690 |
| 2026-02-27 | 281.00 | 285.00 | 281.00 | 285.00 | 204,110 |
| 2026-02-26 | 292.00 | 292.00 | 276.00 | 285.00 | 2,041,654 |
| 2026-02-25 | 276.00 | 284.00 | 275.00 | 278.00 | 211,748 |
| 2026-02-24 | 278.00 | 284.00 | 278.00 | 280.00 | 191,112 |
| 2026-02-23 | 283.00 | 283.00 | 276.00 | 278.00 | 76,213 |
| 2026-02-20 | 277.00 | 282.00 | 277.00 | 282.00 | 2,076 |
| 2026-02-19 | 280.00 | 280.00 | 275.00 | 279.00 | 31,363 |
| 2026-02-18 | 290.00 | 290.00 | 278.00 | 278.00 | 1,277,332 |
| 2026-02-17 | 276.00 | 286.00 | 276.00 | 286.00 | 60,847 |
| 2026-02-16 | 280.00 | 280.00 | 275.00 | 276.00 | 312,800 |
| 2026-02-13 | 281.00 | 281.00 | 275.00 | 275.00 | 930,027 |
| 2026-02-12 | 277.00 | 289.00 | 277.00 | 282.00 | 378,311 |
| 2026-02-11 | 277.00 | 282.00 | 277.00 | 277.00 | 39,344 |
| 2026-02-10 | 283.00 | 285.00 | 275.00 | 283.00 | 222,655 |
| 2026-02-09 | 285.00 | 286.00 | 284.00 | 286.00 | 7,653 |
| 2026-02-06 | 290.00 | 290.00 | 286.00 | 285.00 | 68,336 |
| 2026-02-05 | 286.00 | 296.00 | 283.00 | 296.00 | 147,372 |
| 2026-02-04 | 289.00 | 296.00 | 289.00 | 296.00 | 264,082 |
| 2026-02-03 | 299.00 | 299.00 | 293.00 | 294.00 | 122,695 |
| 2026-02-02 | 300.00 | 305.00 | 296.00 | 303.00 | 270,667 |
| 2026-01-30 | 302.00 | 302.00 | 296.00 | 298.00 | 131,486 |
| 2026-01-29 | 296.00 | 296.00 | 290.00 | 290.00 | 102,514 |
| 2026-01-28 | 303.00 | 303.00 | 303.00 | 303.00 | 2,803 |
| 2026-01-27 | 291.00 | 302.00 | 291.00 | 302.00 | 25,368 |
| 2026-01-26 | 296.00 | 296.00 | 292.00 | 292.00 | 7,192 |
| 2026-01-23 | 290.00 | 293.00 | 290.00 | 293.00 | 34,812 |
| 2026-01-22 | 290.00 | 293.00 | 286.00 | 292.00 | 33,426 |
| 2026-01-21 | 290.00 | 291.00 | 290.00 | 291.00 | 111,845 |
| 2026-01-20 | 293.00 | 293.00 | 290.00 | 291.00 | 18,691 |
| 2026-01-19 | 294.00 | 294.00 | 294.00 | 294.50 | 5,009 |
| 2026-01-16 | 293.00 | 300.00 | 290.00 | 295.00 | 37,855 |
| 2026-01-15 | 293.00 | 295.00 | 293.00 | 295.00 | 35,605 |
| 2026-01-14 | 290.00 | 295.00 | 290.00 | 294.00 | 20,840 |
| 2026-01-13 | 290.00 | 295.00 | 289.00 | 295.00 | 33,845 |
| 2026-01-12 | 290.00 | 290.00 | 286.00 | 289.00 | 31,227 |
| 2026-01-09 | 295.00 | 295.00 | 292.00 | 295.00 | 28,884 |
| 2026-01-08 | 293.00 | 296.00 | 290.00 | 295.00 | 426,738 |
| 2026-01-07 | 292.00 | 293.00 | 289.00 | 293.00 | 92,796 |
| 2026-01-06 | 294.00 | 294.00 | 285.00 | 292.00 | 200,637 |
| 2026-01-05 | 308.00 | 308.00 | 290.00 | 294.00 | 53,040 |
| 2026-01-02 | 300.00 | 312.00 | 300.00 | 312.00 | 29,033 |
| 2026-01-01 | 296.00 | 296.00 | 296.00 | 296.00 | 0 |
| 2025-12-31 | 300.00 | 300.00 | 296.00 | 296.00 | 699 |
| 2025-12-30 | 298.00 | 298.00 | 293.00 | 295.00 | 57,462 |
| 2025-12-29 | 302.00 | 305.00 | 295.00 | 295.00 | 36,451 |
| 2025-12-26 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-12-25 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-12-24 | 306.00 | 307.00 | 298.00 | 300.00 | 20,169 |
| 2025-12-23 | 300.00 | 306.00 | 300.00 | 304.00 | 21,097 |
| 2025-12-22 | 286.00 | 300.00 | 286.00 | 299.00 | 13,372 |
| 2025-12-19 | 289.00 | 298.00 | 289.00 | 298.00 | 52,486 |
| 2025-12-18 | 292.00 | 292.00 | 290.00 | 289.50 | 2,874 |
| 2025-12-17 | 298.00 | 299.00 | 288.00 | 292.00 | 250,118 |
| 2025-12-16 | 295.00 | 299.00 | 295.00 | 299.00 | 5,928 |
| 2025-12-15 | 296.00 | 301.00 | 296.00 | 300.00 | 28,326 |
| 2025-12-12 | 300.00 | 304.00 | 296.00 | 300.50 | 182,612 |
| 2025-12-11 | 299.00 | 301.00 | 299.00 | 304.50 | 2,091 |
| 2025-12-10 | 306.00 | 306.00 | 302.00 | 306.00 | 11,376 |
| 2025-12-09 | 305.00 | 305.00 | 300.00 | 300.00 | 221,653 |
| 2025-12-08 | 308.00 | 308.00 | 308.00 | 308.00 | 68,198 |
| 2025-12-05 | 310.00 | 310.00 | 310.00 | 310.00 | 16,014 |
| 2025-12-04 | 307.00 | 307.00 | 307.00 | 307.00 | 19,754 |
| 2025-12-03 | 300.00 | 310.00 | 300.00 | 305.00 | 56,871 |
| 2025-12-02 | 309.00 | 311.00 | 300.00 | 310.00 | 123,064 |
| 2025-12-01 | 303.00 | 310.00 | 301.00 | 307.00 | 486,172 |
| 2025-11-28 | 302.00 | 302.00 | 302.00 | 302.00 | 29,212 |
| 2025-11-27 | 298.00 | 298.00 | 295.00 | 295.00 | 21,135 |
| 2025-11-26 | 303.00 | 303.00 | 300.00 | 300.00 | 251,989 |
| 2025-11-25 | 297.00 | 297.00 | 297.00 | 297.00 | 32,638 |
| 2025-11-24 | 295.00 | 299.00 | 295.00 | 297.50 | 35,808 |
| 2025-11-21 | 300.00 | 300.00 | 300.00 | 300.00 | 14,439 |
| 2025-11-20 | 300.00 | 305.00 | 300.00 | 305.00 | 213,703 |
| 2025-11-19 | 304.00 | 304.00 | 295.00 | 295.00 | 102,876 |
| 2025-11-18 | 300.00 | 304.00 | 285.00 | 295.00 | 155,599 |
| 2025-11-17 | 308.00 | 310.00 | 300.00 | 305.00 | 28,382 |
| 2025-11-14 | 310.00 | 311.00 | 310.00 | 311.00 | 1,038 |
| 2025-11-13 | 308.00 | 313.00 | 305.00 | 305.00 | 5,503 |
| 2025-11-12 | 310.00 | 310.00 | 309.00 | 309.00 | 1,707 |
| 2025-11-11 | 308.00 | 314.00 | 308.00 | 308.00 | 226,876 |
| 2025-11-10 | 311.00 | 313.00 | 310.00 | 310.00 | 17,375 |
| 2025-11-07 | 307.00 | 313.00 | 307.00 | 307.00 | 6,187 |
| 2025-11-06 | 312.00 | 313.00 | 309.00 | 310.00 | 267,018 |
| 2025-11-05 | 310.00 | 312.00 | 307.00 | 308.00 | 17,876 |
| 2025-11-04 | 318.00 | 318.00 | 312.00 | 312.00 | 5,672 |
| 2025-11-03 | 321.00 | 321.00 | 313.00 | 313.00 | 7,380 |
| 2025-10-31 | 315.00 | 317.00 | 311.00 | 311.00 | 8,759 |
| 2025-10-30 | 323.00 | 323.00 | 310.00 | 310.00 | 563,184 |
| 2025-10-29 | 326.00 | 335.00 | 325.00 | 325.00 | 15,703 |
| 2025-10-28 | 330.00 | 330.00 | 325.00 | 325.00 | 4,190 |
| 2025-10-27 | 335.00 | 335.00 | 330.00 | 330.00 | 300,178 |
| 2025-10-24 | 328.00 | 332.00 | 328.00 | 332.00 | 924,130 |
| 2025-10-23 | 325.00 | 334.00 | 325.00 | 325.00 | 33,327 |
| 2025-10-22 | 331.00 | 337.00 | 327.00 | 330.00 | 235,762 |
| 2025-10-21 | 325.00 | 339.00 | 325.00 | 329.00 | 109,446 |
| 2025-10-20 | 350.00 | 359.00 | 326.00 | 326.00 | 165,919 |
| 2025-10-17 | 350.00 | 358.00 | 350.00 | 350.00 | 1,554 |
| 2025-10-16 | 350.00 | 359.00 | 350.00 | 350.00 | 62,493 |
| 2025-10-15 | 350.00 | 355.00 | 350.00 | 350.00 | 27,272 |
| 2025-10-14 | 360.00 | 360.00 | 350.00 | 350.00 | 35,135 |
| 2025-10-13 | 350.00 | 359.00 | 350.00 | 358.00 | 12,511 |
| 2025-10-10 | 358.00 | 358.00 | 350.00 | 355.00 | 109,671 |
| 2025-10-09 | 344.00 | 352.00 | 344.00 | 350.00 | 158,753 |
| 2025-10-08 | 345.00 | 349.00 | 342.00 | 347.00 | 169,848 |
| 2025-10-07 | 340.00 | 340.00 | 331.00 | 336.00 | 57,810 |
| 2025-10-06 | 334.00 | 334.00 | 334.00 | 334.00 | 31,353 |
| 2025-10-03 | 339.00 | 339.00 | 324.00 | 330.00 | 46,836 |
| 2025-10-02 | 320.00 | 328.00 | 320.00 | 328.00 | 2,619,878 |
| 2025-10-01 | 330.00 | 330.00 | 325.00 | 325.00 | 212,556 |
| 2025-09-30 | 322.00 | 325.00 | 322.00 | 325.00 | 487,039 |
| 2025-09-29 | 330.00 | 331.00 | 325.00 | 326.00 | 57,851 |
| 2025-09-26 | 335.00 | 335.00 | 328.00 | 328.00 | 34,720 |
| 2025-09-25 | 332.00 | 340.00 | 332.00 | 340.00 | 49,493 |
| 2025-09-24 | 330.00 | 340.00 | 330.00 | 340.00 | 12,930 |
| 2025-09-23 | 328.00 | 339.00 | 320.00 | 330.00 | 116,191 |
| 2025-09-22 | 345.00 | 345.00 | 315.00 | 335.00 | 122,982 |
| 2025-09-19 | 342.00 | 342.00 | 335.00 | 335.00 | 19,690 |
| 2025-09-18 | 350.00 | 350.00 | 344.00 | 344.00 | 3,283 |
| 2025-09-17 | 352.00 | 352.00 | 344.00 | 344.00 | 3,182 |
| 2025-09-16 | 342.00 | 342.00 | 342.00 | 342.00 | 7,156 |
| 2025-09-15 | 341.00 | 351.00 | 341.00 | 346.50 | 16,682 |
| 2025-09-12 | 350.00 | 350.00 | 348.00 | 348.00 | 12,729 |
| 2025-09-11 | 350.00 | 350.00 | 350.00 | 350.00 | 6,168 |
| 2025-09-10 | 356.00 | 356.00 | 350.00 | 350.00 | 29,277 |
| 2025-09-09 | 355.00 | 355.00 | 355.00 | 355.00 | 7,169 |
| 2025-09-08 | 345.00 | 365.00 | 345.00 | 360.00 | 32,324 |
| 2025-09-05 | 343.00 | 347.00 | 343.00 | 347.00 | 72,442 |
| 2025-09-04 | 341.00 | 341.00 | 340.00 | 340.00 | 14,618 |
| 2025-09-03 | 349.00 | 349.00 | 345.00 | 345.00 | 7,859 |
| 2025-09-02 | 343.00 | 346.00 | 343.00 | 346.00 | 272,068 |
| 2025-09-01 | 342.00 | 345.00 | 340.00 | 345.00 | 147,188 |
| 2025-08-29 | 336.00 | 345.00 | 336.00 | 345.00 | 8,534 |
| 2025-08-28 | 339.00 | 350.00 | 339.00 | 350.00 | 2,646 |
| 2025-08-27 | 340.00 | 340.00 | 340.00 | 340.00 | 1,785 |
| 2025-08-26 | 345.00 | 345.00 | 345.00 | 345.00 | 678 |
| 2025-08-25 | 348.00 | 348.00 | 348.00 | 348.00 | 0 |
| 2025-08-22 | 350.00 | 350.00 | 348.00 | 348.00 | 434 |
| 2025-08-21 | 345.00 | 345.00 | 340.00 | 345.00 | 7,067 |
| 2025-08-20 | 349.00 | 349.00 | 335.00 | 345.00 | 275,273 |
| 2025-08-19 | 349.00 | 349.00 | 349.00 | 349.00 | 292 |
| 2025-08-18 | 331.00 | 331.00 | 331.00 | 331.00 | 1,913 |
| 2025-08-15 | 340.00 | 340.00 | 335.00 | 335.00 | 13,207 |
| 2025-08-14 | 334.00 | 334.00 | 334.00 | 334.00 | 1,083 |
| 2025-08-13 | 338.00 | 349.00 | 338.00 | 340.00 | 21,944 |
| 2025-08-12 | 345.00 | 349.00 | 343.00 | 345.00 | 69,595 |
| 2025-08-11 | 333.00 | 333.00 | 333.00 | 333.00 | 14,275 |
| 2025-08-08 | 340.00 | 340.00 | 340.00 | 340.00 | 23,345 |
| 2025-08-07 | 334.00 | 334.00 | 334.00 | 334.00 | 6,886 |
| 2025-08-06 | 340.00 | 340.00 | 340.00 | 340.00 | 25,392 |
| 2025-08-05 | 349.00 | 349.00 | 348.00 | 348.00 | 27,761 |
| 2025-08-04 | 340.00 | 340.00 | 340.00 | 340.00 | 7,879 |
| 2025-08-01 | 342.00 | 348.00 | 342.00 | 348.00 | 20,289 |
| 2025-07-31 | 333.00 | 347.00 | 333.00 | 340.00 | 50,901 |
| 2025-07-30 | 323.00 | 331.00 | 322.00 | 331.00 | 18,036 |
| 2025-07-29 | 329.00 | 340.00 | 325.00 | 340.00 | 263,915 |
| 2025-07-28 | 330.00 | 330.00 | 330.00 | 330.00 | 21,754 |
| 2025-07-25 | 312.00 | 322.00 | 312.00 | 321.00 | 55,940 |
| 2025-07-24 | 322.00 | 324.00 | 315.00 | 324.00 | 11,216 |
| 2025-07-23 | 324.00 | 324.00 | 303.00 | 318.00 | 1,110,216 |
| 2025-07-22 | 313.00 | 321.00 | 312.00 | 320.00 | 40,942 |
| 2025-07-21 | 329.00 | 329.00 | 325.00 | 321.50 | 43,364 |
| 2025-07-18 | 313.00 | 322.00 | 313.00 | 322.00 | 3,778 |
| 2025-07-17 | 321.00 | 332.00 | 319.00 | 327.00 | 25,175 |
| 2025-07-16 | 324.00 | 324.00 | 324.00 | 324.00 | 6,827 |
| 2025-07-15 | 330.00 | 330.00 | 320.00 | 325.00 | 25,527 |
| 2025-07-14 | 330.00 | 330.00 | 320.00 | 321.00 | 38,793 |
| 2025-07-11 | 329.00 | 329.00 | 327.00 | 327.00 | 90,540 |
| 2025-07-10 | 330.00 | 330.00 | 327.00 | 327.00 | 405,470 |
| 2025-07-09 | 320.00 | 327.00 | 315.00 | 326.00 | 183,026 |
| 2025-07-08 | 330.00 | 331.00 | 330.00 | 331.00 | 3,291 |
| 2025-07-07 | 325.00 | 330.00 | 325.00 | 330.00 | 51,172 |
| 2025-07-04 | 330.00 | 330.00 | 330.00 | 330.00 | 27,551 |
| 2025-07-03 | 328.00 | 329.00 | 324.00 | 324.00 | 138,942 |
| 2025-07-02 | 326.00 | 328.00 | 324.00 | 327.00 | 59,300 |
| 2025-07-01 | 349.00 | 349.00 | 340.00 | 340.00 | 36,363 |
| 2025-06-30 | 349.00 | 349.00 | 340.00 | 340.00 | 16,254 |
| 2025-06-27 | 349.00 | 349.00 | 330.00 | 330.00 | 8,103 |
| 2025-06-26 | 335.00 | 341.00 | 334.00 | 341.00 | 16,690 |
| 2025-06-25 | 330.00 | 336.00 | 330.00 | 336.00 | 27,332 |
| 2025-06-24 | 332.00 | 340.00 | 332.00 | 335.00 | 123,112 |
| 2025-06-23 | 331.00 | 340.00 | 331.00 | 340.00 | 6,328 |
| 2025-06-20 | 340.00 | 340.00 | 337.00 | 337.00 | 18,630 |
| 2025-06-19 | 340.00 | 341.00 | 340.00 | 340.00 | 3,456 |
| 2025-06-18 | 345.00 | 345.00 | 342.00 | 342.00 | 11,201 |
| 2025-06-17 | 341.00 | 349.00 | 341.00 | 349.00 | 9,756 |
| 2025-06-16 | 345.00 | 350.00 | 342.00 | 347.00 | 49,403 |
| 2025-06-13 | 345.00 | 350.00 | 345.00 | 350.00 | 13,535 |
| 2025-06-12 | 350.00 | 350.00 | 344.00 | 346.00 | 25,837 |
| 2025-06-11 | 341.00 | 350.00 | 341.00 | 350.00 | 19,840 |
| 2025-06-10 | 350.00 | 350.00 | 344.00 | 347.00 | 39,623 |
| 2025-06-09 | 349.00 | 350.00 | 349.00 | 350.00 | 48,549 |
| 2025-06-06 | 355.00 | 355.00 | 352.00 | 355.00 | 61,007 |
| 2025-06-05 | 353.00 | 355.00 | 352.00 | 352.00 | 75,932 |
| 2025-06-04 | 360.00 | 360.00 | 356.00 | 356.00 | 31,667 |
| 2025-06-03 | 354.00 | 355.00 | 353.00 | 355.00 | 32,936 |
| 2025-06-02 | 355.00 | 363.00 | 354.00 | 363.00 | 34,599 |
| 2025-05-30 | 357.00 | 364.00 | 357.00 | 364.00 | 28,339 |
| 2025-05-29 | 357.00 | 357.00 | 357.00 | 357.00 | 16,064 |
| 2025-05-28 | 364.00 | 364.00 | 358.00 | 358.00 | 30,794 |
| 2025-05-27 | 361.00 | 364.00 | 361.00 | 364.00 | 16,432 |
| 2025-05-26 | 362.00 | 362.00 | 362.00 | 362.00 | 0 |
| 2025-05-23 | 356.00 | 364.00 | 356.00 | 362.00 | 23,763 |
| 2025-05-22 | 363.00 | 364.00 | 360.00 | 360.00 | 66,035 |
| 2025-05-21 | 364.00 | 364.00 | 360.00 | 360.00 | 20,056 |
| 2025-05-20 | 349.00 | 365.00 | 349.00 | 365.00 | 160,929 |
| 2025-05-19 | 354.00 | 354.00 | 346.00 | 354.00 | 65,636 |
| 2025-05-16 | 350.00 | 352.00 | 348.00 | 352.00 | 380,895 |
| 2025-05-15 | 350.00 | 354.00 | 348.00 | 349.00 | 108,237 |
| 2025-05-14 | 350.00 | 350.00 | 345.00 | 347.00 | 232,739 |
| 2025-05-13 | 364.00 | 364.00 | 345.00 | 350.00 | 95,358 |
| 2025-05-12 | 364.00 | 364.00 | 346.00 | 350.00 | 257,338 |
| 2025-05-09 | 353.00 | 353.00 | 348.00 | 348.00 | 214,595 |
| 2025-05-08 | 368.00 | 368.00 | 350.00 | 350.00 | 88,571 |
| 2025-05-07 | 364.00 | 364.00 | 348.00 | 356.00 | 97,299 |
| 2025-05-06 | 364.00 | 365.00 | 356.00 | 365.00 | 41,393 |
| 2025-05-05 | 364.00 | 364.00 | 364.00 | 364.00 | 0 |
| 2025-05-02 | 364.00 | 364.00 | 364.00 | 364.00 | 56,990 |
| 2025-05-01 | 369.00 | 369.00 | 365.00 | 365.00 | 49,530 |
| 2025-04-30 | 375.00 | 375.00 | 359.00 | 368.00 | 111,903 |
| 2025-04-29 | 373.00 | 373.00 | 364.00 | 366.00 | 55,363 |
| 2025-04-28 | 364.00 | 370.00 | 361.00 | 368.00 | 45,696 |
| 2025-04-25 | 363.00 | 365.00 | 358.00 | 365.00 | 21,150 |
| 2025-04-24 | 357.00 | 357.00 | 357.00 | 357.00 | 64,510 |
| 2025-04-23 | 343.00 | 357.00 | 343.00 | 355.00 | 17,697 |
| 2025-04-22 | 343.00 | 353.00 | 343.00 | 353.00 | 20,130 |
| 2025-04-21 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-04-18 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-04-17 | 352.00 | 352.00 | 350.00 | 350.00 | 7,546 |
| 2025-04-16 | 350.00 | 352.00 | 350.00 | 352.00 | 10,701 |
| 2025-04-15 | 350.00 | 350.00 | 350.00 | 350.00 | 10,712 |
| 2025-04-14 | 335.00 | 360.00 | 335.00 | 348.00 | 8,107 |
| 2025-04-11 | 345.00 | 345.00 | 342.00 | 342.00 | 262,235 |
| 2025-04-10 | 349.00 | 349.00 | 340.00 | 344.00 | 220,798 |
| 2025-04-09 | 339.00 | 344.00 | 336.00 | 336.00 | 22,608 |
| 2025-04-08 | 344.00 | 344.00 | 337.00 | 339.00 | 57,025 |
| 2025-04-07 | 360.00 | 360.00 | 327.00 | 330.00 | 114,019 |
| 2025-04-04 | 360.00 | 360.00 | 360.00 | 360.00 | 31,133 |
| 2025-04-03 | 362.00 | 369.00 | 362.00 | 369.00 | 1,785 |
| 2025-04-02 | 361.00 | 379.00 | 361.00 | 368.00 | 106,405 |
| 2025-04-01 | 367.00 | 368.00 | 366.00 | 366.00 | 15,347 |
| 2025-03-31 | 374.00 | 374.00 | 364.00 | 366.00 | 158,299 |
| 2025-03-28 | 369.00 | 370.00 | 365.00 | 365.00 | 76,284 |
| 2025-03-27 | 360.00 | 379.00 | 355.00 | 365.00 | 74,929 |
| 2025-03-26 | 365.00 | 367.00 | 363.00 | 363.00 | 47,747 |
| 2025-03-25 | 379.00 | 379.00 | 366.00 | 368.00 | 50,837 |
| 2025-03-24 | 370.00 | 373.00 | 370.00 | 370.00 | 33,261 |
| 2025-03-21 | 367.00 | 367.00 | 367.00 | 367.00 | 57,598 |
| 2025-03-20 | 360.00 | 379.00 | 360.00 | 367.00 | 31,589 |
| 2025-03-19 | 364.00 | 373.00 | 364.00 | 373.00 | 229,501 |
| 2025-03-18 | 369.00 | 370.00 | 360.00 | 370.00 | 18,209 |
| 2025-03-17 | 365.00 | 365.00 | 356.00 | 358.00 | 11,428 |
| 2025-03-14 | 346.00 | 357.00 | 346.00 | 353.00 | 27,253 |
| 2025-03-13 | 365.00 | 365.00 | 352.00 | 358.00 | 13,245 |
| 2025-03-12 | 360.00 | 360.00 | 353.00 | 353.00 | 24,852 |
| 2025-03-11 | 342.00 | 359.00 | 342.00 | 351.00 | 37,544 |
| 2025-03-10 | 359.00 | 359.00 | 343.00 | 351.00 | 62,460 |
| 2025-03-07 | 349.00 | 351.00 | 348.00 | 351.00 | 9,420 |
| 2025-03-06 | 348.00 | 348.00 | 348.00 | 348.00 | 12,039 |
| 2025-03-05 | 341.00 | 356.00 | 341.00 | 348.00 | 165,064 |
| 2025-03-04 | 356.00 | 356.00 | 340.00 | 340.00 | 70,798 |
| 2025-03-03 | 345.00 | 357.00 | 345.00 | 350.00 | 67,571 |
| 2025-02-28 | 346.00 | 354.00 | 341.00 | 341.00 | 60,771 |
| 2025-02-27 | 356.00 | 356.00 | 353.00 | 353.00 | 9,224 |
| 2025-02-26 | 350.00 | 350.00 | 343.00 | 343.00 | 12,713 |
| 2025-02-25 | 348.00 | 348.00 | 337.00 | 344.00 | 291,484 |
| 2025-02-24 | 345.00 | 345.00 | 334.00 | 338.00 | 80,566 |
| 2025-02-21 | 356.00 | 356.00 | 335.00 | 340.00 | 33,338 |
| 2025-02-20 | 343.00 | 344.00 | 338.00 | 342.00 | 508,625 |
| 2025-02-19 | 349.00 | 351.00 | 343.00 | 343.00 | 168,643 |
| 2025-02-18 | 334.00 | 349.00 | 317.00 | 343.00 | 594,824 |
| 2025-02-17 | 361.00 | 361.00 | 329.00 | 341.00 | 162,762 |
| 2025-02-14 | 371.00 | 371.00 | 366.00 | 370.00 | 16,198 |
| 2025-02-13 | 382.00 | 382.00 | 373.00 | 373.00 | 2,589 |
| 2025-02-12 | 381.00 | 381.00 | 381.00 | 381.00 | 1,608 |
| 2025-02-11 | 385.00 | 385.00 | 381.00 | 381.00 | 3,728 |
| 2025-02-10 | 388.00 | 388.00 | 374.00 | 374.00 | 106,730 |
| 2025-02-07 | 386.00 | 387.00 | 367.00 | 387.00 | 20,501 |
| 2025-02-06 | 387.00 | 387.00 | 367.00 | 387.00 | 12,825 |
| 2025-02-05 | 367.00 | 380.00 | 367.00 | 380.00 | 4,528 |
| 2025-02-04 | 385.00 | 385.00 | 385.00 | 385.00 | 78,078 |
| 2025-02-03 | 373.00 | 379.00 | 373.00 | 379.00 | 7,546 |
| 2025-01-31 | 379.00 | 387.00 | 370.00 | 387.00 | 69,282 |
| 2025-01-30 | 372.00 | 372.00 | 372.00 | 372.00 | 31,111 |
| 2025-01-29 | 369.00 | 369.00 | 369.00 | 369.00 | 80,906 |
| 2025-01-28 | 386.00 | 387.00 | 375.00 | 387.00 | 13,097 |
| 2025-01-27 | 371.00 | 380.00 | 371.00 | 380.00 | 7,872 |
| 2025-01-24 | 389.00 | 389.00 | 372.00 | 375.00 | 56,480 |
| 2025-01-23 | 383.00 | 389.00 | 378.00 | 387.00 | 24,223 |
| 2025-01-22 | 368.00 | 383.00 | 368.00 | 383.00 | 119,428 |
| 2025-01-21 | 361.00 | 368.00 | 361.00 | 368.00 | 10,224 |
| 2025-01-20 | 343.00 | 363.00 | 338.00 | 362.00 | 59,803 |
| 2025-01-17 | 360.00 | 363.00 | 340.00 | 358.00 | 59,617 |
| 2025-01-16 | 376.00 | 389.00 | 350.00 | 359.00 | 87,262 |
| 2025-01-15 | 380.00 | 380.00 | 380.00 | 380.00 | 3,330 |
| 2025-01-14 | 379.00 | 379.00 | 375.00 | 376.00 | 14,111 |
| 2025-01-13 | 375.00 | 378.00 | 375.00 | 378.00 | 6,140 |
| 2025-01-10 | 378.00 | 378.00 | 378.00 | 378.00 | 298,973 |
| 2025-01-09 | 384.00 | 384.00 | 368.00 | 368.00 | 14,924 |
| 2025-01-08 | 388.00 | 388.00 | 388.00 | 388.00 | 3,409 |
| 2025-01-07 | 389.00 | 389.00 | 383.00 | 389.00 | 5,466 |
| 2025-01-06 | 390.00 | 390.00 | 379.00 | 380.00 | 24,080 |
| 2025-01-03 | 390.00 | 390.00 | 385.00 | 385.00 | 4,736 |
| 2025-01-02 | 388.00 | 388.00 | 388.00 | 388.00 | 3,236 |
| 2025-01-01 | 388.00 | 388.00 | 388.00 | 388.00 | 0 |
| 2024-12-31 | 388.00 | 388.00 | 388.00 | 388.00 | 4,578 |
| 2024-12-30 | 386.00 | 392.00 | 386.00 | 390.00 | 5,009 |
| 2024-12-27 | 381.00 | 392.00 | 381.00 | 386.00 | 2,001 |
| 2024-12-26 | 388.00 | 388.00 | 388.00 | 388.00 | 0 |
| 2024-12-25 | 388.00 | 388.00 | 388.00 | 388.00 | 0 |
| 2024-12-24 | 392.00 | 392.00 | 387.00 | 388.00 | 10,311 |
| 2024-12-23 | 389.00 | 389.00 | 388.00 | 388.00 | 1,069 |
| 2024-12-20 | 384.00 | 393.00 | 384.00 | 393.00 | 11,406 |
| 2024-12-19 | 386.00 | 392.00 | 384.00 | 392.00 | 7,786 |
| 2024-12-18 | 395.00 | 395.00 | 395.00 | 395.00 | 65,343 |
| 2024-12-17 | 399.00 | 399.00 | 398.00 | 398.00 | 4,371 |
| 2024-12-16 | 396.00 | 399.00 | 395.00 | 399.00 | 2,251 |
| 2024-12-13 | 390.00 | 400.00 | 390.00 | 398.00 | 8,656 |
| 2024-12-12 | 400.00 | 400.00 | 400.00 | 400.00 | 14,578 |
| 2024-12-11 | 398.00 | 398.00 | 398.00 | 398.00 | 11,757 |
| 2024-12-10 | 401.00 | 405.00 | 400.00 | 400.00 | 33,553 |
| 2024-12-09 | 414.00 | 414.00 | 401.00 | 405.00 | 121,994 |
| 2024-12-06 | 408.00 | 410.00 | 408.00 | 410.00 | 5,742 |
| 2024-12-05 | 408.00 | 408.00 | 408.00 | 408.00 | 8,688 |
| 2024-12-04 | 396.00 | 408.00 | 396.00 | 408.00 | 868,720 |
| 2024-12-03 | 408.00 | 408.00 | 400.00 | 400.00 | 329,271 |
| 2024-12-02 | 405.00 | 405.00 | 395.00 | 400.00 | 4,648 |
| 2024-11-29 | 400.00 | 408.00 | 400.00 | 406.00 | 27,751 |
| 2024-11-28 | 395.00 | 398.00 | 395.00 | 398.00 | 82,998 |
| 2024-11-27 | 390.00 | 390.00 | 390.00 | 390.00 | 15,661 |
| 2024-11-26 | 394.00 | 395.00 | 386.00 | 395.00 | 13,244 |
| 2024-11-25 | 395.00 | 395.00 | 395.00 | 395.00 | 1,592 |
| 2024-11-22 | 390.00 | 390.00 | 390.00 | 390.00 | 8,966 |
| 2024-11-21 | 390.00 | 390.00 | 386.00 | 390.00 | 7,419 |
| 2024-11-20 | 391.00 | 394.00 | 385.00 | 394.00 | 404,897 |
| 2024-11-19 | 395.00 | 395.00 | 390.00 | 390.00 | 7,532 |
| 2024-11-18 | 390.00 | 390.00 | 386.00 | 389.00 | 6,454 |
| 2024-11-15 | 394.00 | 394.00 | 385.00 | 391.00 | 4,828 |
| 2024-11-14 | 389.00 | 399.00 | 380.00 | 386.00 | 16,782 |
| 2024-11-13 | 390.00 | 399.00 | 389.00 | 398.00 | 33,019 |
| 2024-11-12 | 402.00 | 410.00 | 393.00 | 393.00 | 19,982 |
| 2024-11-11 | 415.00 | 415.00 | 404.00 | 405.00 | 21,337 |
| 2024-11-08 | 399.00 | 405.00 | 393.00 | 393.00 | 67,722 |
| 2024-11-07 | 412.00 | 412.00 | 394.00 | 410.00 | 3,928 |
| 2024-11-06 | 411.00 | 415.00 | 404.00 | 415.00 | 8,213 |
| 2024-11-05 | 391.00 | 412.00 | 391.00 | 412.00 | 4,205 |
| 2024-11-04 | 411.00 | 411.00 | 400.00 | 400.00 | 6,199 |
| 2024-11-01 | 390.00 | 412.00 | 390.00 | 412.00 | 10,883 |
| 2024-10-31 | 391.00 | 400.00 | 390.00 | 400.00 | 10,736 |
| 2024-10-30 | 396.00 | 414.00 | 394.00 | 414.00 | 1,665,115 |
| 2024-10-29 | 391.00 | 410.00 | 390.00 | 394.00 | 40,679 |
| 2024-10-28 | 405.00 | 405.00 | 396.00 | 400.00 | 41,010 |
| 2024-10-25 | 381.00 | 404.00 | 380.00 | 400.00 | 525,459 |
| 2024-10-24 | 382.00 | 394.00 | 380.00 | 387.00 | 7,711 |
| 2024-10-23 | 381.00 | 394.00 | 381.00 | 385.00 | 214,803 |
| 2024-10-22 | 381.00 | 381.00 | 380.00 | 380.00 | 8,865 |
| 2024-10-21 | 390.00 | 394.00 | 390.00 | 394.00 | 92,728 |
| 2024-10-18 | 379.00 | 390.00 | 379.00 | 390.00 | 822,278 |
| 2024-10-17 | 370.00 | 375.00 | 354.00 | 375.00 | 89,366 |
| 2024-10-16 | 392.00 | 392.00 | 373.00 | 388.00 | 19,011 |
| 2024-10-15 | 400.00 | 400.00 | 398.00 | 398.00 | 5,664 |
| 2024-10-14 | 410.00 | 410.00 | 410.00 | 410.00 | 991 |
| 2024-10-11 | 396.00 | 400.00 | 396.00 | 400.00 | 43,930 |
| 2024-10-10 | 395.00 | 406.50 | 395.00 | 406.50 | 36,580 |
| 2024-10-09 | 406.00 | 406.00 | 395.00 | 395.00 | 17,554 |
| 2024-10-08 | 397.00 | 397.00 | 397.00 | 397.00 | 10,086 |
| 2024-10-07 | 396.00 | 412.00 | 396.00 | 403.00 | 69,026 |
| 2024-10-04 | 401.00 | 401.00 | 398.00 | 398.00 | 39,647 |
| 2024-10-03 | 405.00 | 405.00 | 400.00 | 400.00 | 17,160 |
| 2024-10-02 | 396.00 | 396.00 | 396.00 | 396.00 | 3,345 |
| 2024-10-01 | 407.00 | 410.00 | 400.00 | 402.00 | 77,802 |
| 2024-09-30 | 396.00 | 400.00 | 396.00 | 400.00 | 17,878 |
| 2024-09-27 | 400.00 | 405.00 | 398.00 | 398.00 | 115,650 |
| 2024-09-26 | 405.00 | 405.00 | 400.00 | 400.00 | 36,116 |
| 2024-09-25 | 401.00 | 401.00 | 400.00 | 400.00 | 83,312 |
| 2024-09-24 | 396.00 | 410.00 | 396.00 | 408.00 | 6,428 |
| 2024-09-23 | 400.00 | 400.00 | 400.00 | 400.00 | 7,818 |
| 2024-09-20 | 410.00 | 416.00 | 398.00 | 400.00 | 88,103 |
| 2024-09-19 | 382.00 | 403.00 | 382.00 | 398.00 | 63,652 |
| 2024-09-18 | 375.00 | 384.00 | 375.00 | 383.00 | 116,705 |
| 2024-09-17 | 385.00 | 385.00 | 379.00 | 384.00 | 145,046 |
| 2024-09-16 | 375.00 | 380.00 | 360.00 | 380.00 | 253,321 |
| 2024-09-13 | 366.00 | 384.00 | 366.00 | 384.00 | 44,621 |
| 2024-09-12 | 371.00 | 376.00 | 370.00 | 376.50 | 17,581 |
| 2024-09-11 | 380.00 | 380.00 | 380.00 | 380.00 | 11,130 |
| 2024-09-10 | 368.00 | 378.00 | 368.00 | 378.00 | 9,924 |
| 2024-09-09 | 376.00 | 376.00 | 376.00 | 376.00 | 421 |
| 2024-09-06 | 370.00 | 370.00 | 369.00 | 369.00 | 1,489 |
| 2024-09-05 | 369.00 | 372.00 | 369.00 | 372.00 | 6,595 |
| 2024-09-04 | 376.00 | 376.00 | 376.00 | 376.00 | 25,983 |
| 2024-09-03 | 379.00 | 379.00 | 379.00 | 379.00 | 7,597 |
| 2024-09-02 | 385.00 | 385.00 | 369.00 | 380.00 | 31,198 |
| 2024-08-30 | 377.00 | 384.00 | 377.00 | 384.00 | 251,611 |
| 2024-08-29 | 380.00 | 380.00 | 378.00 | 378.00 | 8,198 |
| 2024-08-28 | 379.00 | 380.00 | 379.00 | 380.00 | 7,008 |
| 2024-08-27 | 379.00 | 386.00 | 379.00 | 380.00 | 5,208 |
| 2024-08-26 | 379.00 | 379.00 | 379.00 | 379.00 | 0 |
| 2024-08-23 | 379.00 | 379.00 | 379.00 | 379.00 | 2,349 |
| 2024-08-22 | 380.00 | 380.00 | 380.00 | 380.00 | 8,751 |
| 2024-08-21 | 389.00 | 389.00 | 380.00 | 380.00 | 76,333 |
| 2024-08-20 | 388.00 | 388.00 | 385.00 | 385.00 | 36,888 |
| 2024-08-19 | 381.00 | 395.00 | 381.00 | 388.00 | 117,696 |
| 2024-08-16 | 394.00 | 394.00 | 394.00 | 387.50 | 5,758 |
| 2024-08-15 | 394.00 | 394.00 | 394.00 | 394.00 | 2,416 |
| 2024-08-14 | 381.00 | 385.00 | 381.00 | 385.00 | 47,580 |
| 2024-08-13 | 394.00 | 395.00 | 392.00 | 392.00 | 12,051 |
| 2024-08-12 | 394.00 | 394.00 | 394.00 | 394.00 | 25,414 |
| 2024-08-09 | 381.00 | 400.00 | 381.00 | 400.00 | 767 |
| 2024-08-08 | 381.00 | 385.00 | 381.00 | 385.00 | 3,957 |
| 2024-08-07 | 394.00 | 394.00 | 394.00 | 394.00 | 9,462 |
| 2024-08-06 | 380.00 | 390.00 | 380.00 | 390.00 | 226,810 |
| 2024-08-05 | 381.00 | 400.00 | 381.00 | 400.00 | 44,336 |
| 2024-08-02 | 387.00 | 390.00 | 387.00 | 390.00 | 39,445 |
| 2024-08-01 | 385.00 | 400.00 | 385.00 | 395.00 | 66,345 |
| 2024-07-31 | 395.00 | 395.00 | 395.00 | 395.00 | 87,633 |
| 2024-07-30 | 388.00 | 392.00 | 388.00 | 392.00 | 33,295 |
| 2024-07-29 | 390.00 | 395.00 | 390.00 | 395.00 | 8,463 |
| 2024-07-26 | 395.00 | 395.00 | 395.00 | 395.00 | 16,992 |
| 2024-07-25 | 403.00 | 410.00 | 395.00 | 400.00 | 387,295 |
| 2024-07-24 | 375.00 | 400.00 | 370.00 | 400.00 | 272,907 |
| 2024-07-23 | 365.00 | 376.00 | 365.00 | 376.00 | 27,049 |
| 2024-07-22 | 364.00 | 369.00 | 358.00 | 365.00 | 129,182 |
| 2024-07-19 | 370.00 | 370.00 | 370.00 | 370.00 | 12,625 |
| 2024-07-18 | 354.00 | 359.00 | 354.00 | 354.00 | 27,229 |
| 2024-07-17 | 360.00 | 365.00 | 356.00 | 359.50 | 112,125 |
| 2024-07-16 | 363.00 | 363.00 | 356.00 | 356.00 | 49,285 |
| 2024-07-15 | 370.00 | 370.00 | 360.00 | 360.00 | 144,582 |
| 2024-07-12 | 376.00 | 376.00 | 362.00 | 365.00 | 54,748 |
| 2024-07-11 | 373.00 | 373.00 | 373.00 | 371.50 | 12,047 |
| 2024-07-10 | 378.00 | 378.00 | 378.00 | 374.50 | 10,352 |
| 2024-07-09 | 371.00 | 371.00 | 370.00 | 370.00 | 11,928 |
| 2024-07-08 | 368.00 | 375.00 | 368.00 | 375.00 | 12,699 |
| 2024-07-05 | 372.00 | 375.00 | 370.00 | 375.00 | 18,779 |
| 2024-07-04 | 372.00 | 375.00 | 370.00 | 375.00 | 279,619 |
| 2024-07-03 | 375.00 | 388.00 | 370.00 | 370.00 | 32,145 |
| 2024-07-02 | 384.00 | 384.00 | 380.00 | 384.50 | 62,149 |
| 2024-07-01 | 384.00 | 384.00 | 383.00 | 383.00 | 72,090 |
| 2024-06-28 | 399.00 | 399.00 | 390.00 | 390.00 | 187,958 |
| 2024-06-27 | 394.00 | 400.00 | 394.00 | 400.00 | 212,328 |
| 2024-06-26 | 375.00 | 375.00 | 375.00 | 375.00 | 123,633 |
| 2024-06-25 | 390.00 | 390.00 | 376.50 | 376.50 | 257,233 |
| 2024-06-24 | 380.00 | 390.00 | 380.00 | 390.00 | 244,161 |
| 2024-06-21 | 380.00 | 380.00 | 380.00 | 380.00 | 11,895 |
| 2024-06-20 | 390.00 | 390.00 | 390.00 | 390.00 | 2,593 |
| 2024-06-19 | 389.00 | 389.00 | 389.00 | 389.00 | 290 |
| 2024-06-18 | 375.00 | 375.00 | 370.00 | 379.50 | 5,479 |
| 2024-06-17 | 365.00 | 379.50 | 365.00 | 379.50 | 1,512 |
| 2024-06-14 | 365.00 | 365.00 | 365.00 | 365.00 | 173,500 |
| 2024-06-13 | 366.00 | 375.00 | 365.00 | 375.00 | 34,653 |
| 2024-06-12 | 365.00 | 365.00 | 365.00 | 365.00 | 36,551 |
| 2024-06-11 | 380.00 | 395.00 | 365.00 | 390.00 | 92,770 |
| 2024-06-10 | 404.00 | 404.00 | 400.00 | 400.00 | 5,169 |
| 2024-06-07 | 377.00 | 377.00 | 377.00 | 377.00 | 1,597 |
| 2024-06-06 | 381.00 | 381.00 | 380.00 | 388.00 | 7,288 |
| 2024-06-05 | 392.00 | 392.00 | 392.00 | 392.00 | 394,990 |
| 2024-06-04 | 392.00 | 392.00 | 392.00 | 392.00 | 241,591 |
| 2024-06-03 | 399.00 | 400.00 | 399.00 | 400.00 | 74,076 |
| 2024-05-31 | 391.00 | 400.00 | 390.00 | 396.00 | 30,729 |
| 2024-05-30 | 399.00 | 400.00 | 392.00 | 392.00 | 28,377 |
| 2024-05-29 | 398.00 | 400.00 | 398.00 | 400.00 | 9,842 |
| 2024-05-28 | 391.00 | 402.00 | 391.00 | 400.00 | 53,921 |
| 2024-05-27 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2024-05-24 | 384.00 | 405.00 | 384.00 | 390.00 | 84,412 |
| 2024-05-23 | 380.00 | 384.00 | 380.00 | 384.00 | 8,300 |
| 2024-05-22 | 376.00 | 380.00 | 376.00 | 379.00 | 242,682 |
| 2024-05-21 | 376.00 | 376.00 | 376.00 | 376.00 | 25,690 |
| 2024-05-20 | 376.00 | 377.00 | 376.00 | 377.00 | 103,896 |
| 2024-05-17 | 370.00 | 377.00 | 370.00 | 377.00 | 4,829 |
| 2024-05-16 | 375.00 | 375.00 | 375.00 | 375.00 | 4,015 |
| 2024-05-15 | 375.00 | 376.00 | 375.00 | 375.00 | 70,077 |
| 2024-05-14 | 373.00 | 375.00 | 373.00 | 375.00 | 1,145,969 |
| 2024-05-13 | 374.00 | 374.00 | 370.00 | 374.00 | 4,607 |
| 2024-05-10 | 370.00 | 370.00 | 370.00 | 370.00 | 5,613 |
| 2024-05-09 | 351.00 | 375.00 | 351.00 | 375.00 | 5,053 |
| 2024-05-08 | 375.00 | 375.00 | 375.00 | 375.00 | 4,772 |
| 2024-05-07 | 369.00 | 370.00 | 365.00 | 370.00 | 55,549 |
| 2024-05-06 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2024-05-03 | 375.00 | 375.00 | 375.00 | 375.00 | 4,018 |
| 2024-05-02 | 354.00 | 364.00 | 354.00 | 364.00 | 55,152 |
| 2024-05-01 | 361.00 | 375.00 | 361.00 | 375.00 | 8,943 |
| 2024-04-30 | 366.00 | 366.00 | 366.00 | 366.00 | 77,647 |
| 2024-04-29 | 362.00 | 369.00 | 355.00 | 369.00 | 22,167 |
| 2024-04-26 | 359.00 | 369.00 | 356.00 | 368.00 | 55,107 |
| 2024-04-25 | 352.00 | 352.00 | 352.00 | 352.00 | 8,254 |
| 2024-04-24 | 352.00 | 352.00 | 352.00 | 352.00 | 2,000 |
| 2024-04-23 | 361.00 | 361.00 | 360.00 | 360.00 | 4,530 |
| 2024-04-22 | 360.00 | 360.00 | 360.00 | 360.00 | 202,194 |
| 2024-04-19 | 357.00 | 357.00 | 357.00 | 357.00 | 277,603 |
| 2024-04-18 | 362.00 | 362.00 | 362.00 | 362.00 | 2,909 |
| 2024-04-17 | 358.00 | 361.00 | 354.00 | 361.00 | 792,240 |
| 2024-04-16 | 349.00 | 354.00 | 349.00 | 354.00 | 16,905 |
| 2024-04-15 | 354.00 | 354.00 | 354.00 | 354.00 | 12,899 |
| 2024-04-12 | 362.00 | 362.00 | 362.00 | 362.00 | 8,827 |
| 2024-04-11 | 355.00 | 355.00 | 354.00 | 354.00 | 696,179 |
| 2024-04-10 | 340.00 | 352.00 | 340.00 | 352.00 | 147,106 |
| 2024-04-09 | 342.00 | 342.00 | 342.00 | 351.50 | 25,609 |
| 2024-04-08 | 347.00 | 355.00 | 347.00 | 355.00 | 19,185 |
| 2024-04-05 | 341.00 | 354.00 | 341.00 | 354.00 | 103,790 |
| 2024-04-04 | 334.00 | 350.00 | 334.00 | 350.00 | 634,447 |
| 2024-04-03 | 358.00 | 358.00 | 334.00 | 334.00 | 40,258 |
| 2024-04-02 | 330.00 | 340.00 | 330.00 | 340.00 | 280,626 |
| 2024-04-01 | 348.00 | 348.00 | 348.00 | 348.00 | 0 |
| 2024-03-29 | 348.00 | 348.00 | 348.00 | 348.00 | 0 |
| 2024-03-28 | 336.00 | 348.00 | 336.00 | 348.00 | 35,971 |
| 2024-03-27 | 356.00 | 356.00 | 356.00 | 356.00 | 6,703 |
| 2024-03-26 | 340.00 | 350.00 | 330.00 | 350.00 | 16,941 |
| 2024-03-25 | 340.00 | 340.00 | 326.00 | 330.00 | 147,254 |
| 2024-03-22 | 356.00 | 360.00 | 356.00 | 360.00 | 104,368 |
| 2024-03-21 | 340.00 | 358.00 | 334.00 | 356.00 | 43,740 |
| 2024-03-20 | 344.00 | 344.00 | 328.00 | 330.00 | 77,710 |
| 2024-03-19 | 352.00 | 352.00 | 338.00 | 338.00 | 10,097 |
| 2024-03-18 | 344.00 | 352.00 | 344.00 | 352.00 | 88,905 |
| 2024-03-15 | 356.00 | 356.00 | 338.00 | 338.00 | 23,398 |
| 2024-03-14 | 346.00 | 356.00 | 346.00 | 356.00 | 30,478 |
| 2024-03-13 | 344.00 | 344.00 | 344.00 | 344.00 | 9,427 |
| 2024-03-12 | 352.00 | 352.00 | 352.00 | 352.00 | 11,170 |
| 2024-03-11 | 352.00 | 356.00 | 346.00 | 357.00 | 211,211 |
| 2024-03-08 | 352.00 | 354.00 | 344.00 | 344.00 | 560,829 |
| 2024-03-07 | 356.00 | 356.00 | 356.00 | 356.00 | 67,718 |
| 2024-03-06 | 352.00 | 362.00 | 352.00 | 356.00 | 9,945 |
| 2024-03-05 | 362.00 | 362.00 | 362.00 | 362.00 | 3,810 |
| 2024-03-04 | 376.00 | 378.00 | 376.00 | 376.00 | 978,099 |
| 2024-03-01 | 376.00 | 376.00 | 376.00 | 376.00 | 845,081 |
| 2024-02-29 | 362.00 | 362.00 | 350.00 | 350.00 | 62,707 |
| 2024-02-28 | 366.00 | 366.00 | 366.00 | 366.00 | 29,821 |
| 2024-02-27 | 374.00 | 374.00 | 374.00 | 374.00 | 66,909 |
| 2024-02-26 | 360.00 | 376.00 | 360.00 | 376.00 | 411,292 |
| 2024-02-23 | 372.00 | 380.00 | 372.00 | 380.00 | 2,501,781 |
| 2024-02-22 | 370.00 | 372.00 | 364.00 | 364.00 | 279,341 |
| 2024-02-21 | 344.00 | 370.00 | 344.00 | 370.00 | 364,945 |
| 2024-02-20 | 340.00 | 340.00 | 340.00 | 340.00 | 426,875 |
| 2024-02-19 | 342.00 | 342.00 | 334.00 | 334.00 | 59,234 |
| 2024-02-16 | 344.00 | 344.00 | 344.00 | 344.00 | 52,172 |
| 2024-02-15 | 342.00 | 346.00 | 330.00 | 330.00 | 10,221 |
| 2024-02-14 | 332.00 | 334.00 | 330.00 | 334.00 | 56,161 |
| 2024-02-13 | 332.00 | 332.00 | 326.00 | 332.00 | 6,747 |
| 2024-02-12 | 326.00 | 332.00 | 326.00 | 330.00 | 17,343 |
| 2024-02-09 | 330.00 | 330.00 | 326.00 | 328.00 | 49,061 |
| 2024-02-08 | 330.00 | 336.00 | 328.00 | 336.00 | 52,257 |
| 2024-02-07 | 330.00 | 334.00 | 330.00 | 330.00 | 69,403 |
| 2024-02-06 | 330.00 | 330.00 | 330.00 | 330.00 | 5,274 |
| 2024-02-05 | 340.00 | 340.00 | 328.00 | 340.00 | 46,273 |
| 2024-02-02 | 346.00 | 346.00 | 324.00 | 330.00 | 82,188 |
| 2024-02-01 | 330.00 | 330.00 | 330.00 | 330.00 | 357,715 |
| 2024-01-31 | 330.00 | 336.00 | 326.00 | 326.00 | 99,856 |
| 2024-01-30 | 332.00 | 332.00 | 320.00 | 320.00 | 12,791 |
| 2024-01-29 | 324.00 | 324.00 | 324.00 | 324.00 | 18,769 |
| 2024-01-26 | 324.00 | 328.00 | 324.00 | 328.00 | 15,827 |
| 2024-01-25 | 324.00 | 324.00 | 324.00 | 324.00 | 86,519 |
| 2024-01-24 | 332.00 | 332.00 | 324.00 | 324.00 | 161,288 |
| 2024-01-23 | 328.00 | 332.00 | 326.00 | 332.00 | 33,313 |
| 2024-01-22 | 324.00 | 324.00 | 324.00 | 324.00 | 16,464 |
| 2024-01-19 | 330.00 | 332.00 | 328.00 | 330.00 | 467,181 |
| 2024-01-18 | 330.00 | 334.00 | 330.00 | 330.00 | 11,812 |
| 2024-01-17 | 328.00 | 328.00 | 328.00 | 323.00 | 1,757 |
| 2024-01-16 | 314.00 | 336.00 | 314.00 | 330.00 | 77,769 |
| 2024-01-15 | 320.00 | 332.00 | 320.00 | 330.00 | 8,532 |
| 2024-01-12 | 330.00 | 330.00 | 330.00 | 330.00 | 45,450 |
| 2024-01-11 | 330.00 | 330.00 | 330.00 | 330.00 | 4,608 |
| 2024-01-10 | 330.00 | 338.00 | 330.00 | 338.00 | 68,683 |
| 2024-01-09 | 324.00 | 340.00 | 324.00 | 330.00 | 21,565 |
| 2024-01-08 | 320.00 | 330.00 | 320.00 | 326.00 | 25,998 |
| 2024-01-05 | 314.00 | 332.00 | 314.00 | 330.00 | 24,275 |
| 2024-01-04 | 322.00 | 330.00 | 322.00 | 330.00 | 60,120 |
| 2024-01-03 | 330.00 | 334.00 | 316.00 | 334.00 | 461,223 |
| 2024-01-02 | 344.00 | 344.00 | 330.00 | 334.00 | 12,264 |
| 2024-01-01 | 332.00 | 332.00 | 332.00 | 332.00 | 0 |
| 2023-12-29 | 332.00 | 332.00 | 332.00 | 332.00 | 3,721 |
| 2023-12-28 | 332.00 | 332.00 | 332.00 | 332.00 | 3,939 |
| 2023-12-27 | 330.00 | 340.00 | 330.00 | 330.00 | 39,133 |
| 2023-12-26 | 336.00 | 336.00 | 336.00 | 336.00 | 0 |
| 2023-12-25 | 336.00 | 336.00 | 336.00 | 336.00 | 0 |
| 2023-12-22 | 334.00 | 336.00 | 334.00 | 336.00 | 103,280 |
| 2023-12-21 | 334.00 | 334.00 | 322.00 | 328.00 | 55,734 |
| 2023-12-20 | 320.00 | 328.00 | 320.00 | 328.00 | 198,469 |
| 2023-12-19 | 320.00 | 320.00 | 320.00 | 320.00 | 182,130 |
| 2023-12-18 | 312.00 | 320.00 | 312.00 | 320.00 | 47,624 |
| 2023-12-15 | 304.00 | 330.00 | 304.00 | 330.00 | 15,336 |
| 2023-12-14 | 304.00 | 320.00 | 304.00 | 320.00 | 1,450 |
| 2023-12-13 | 314.00 | 322.00 | 310.00 | 322.00 | 6,335 |
| 2023-12-12 | 320.00 | 320.00 | 320.00 | 320.00 | 75,850 |
| 2023-12-11 | 312.00 | 330.00 | 312.00 | 320.00 | 24,842 |
| 2023-12-08 | 310.00 | 328.00 | 282.00 | 328.00 | 209,323 |
| 2023-12-07 | 310.00 | 310.00 | 310.00 | 310.00 | 22,767 |
| 2023-12-06 | 314.00 | 338.00 | 312.00 | 312.00 | 41,258 |
| 2023-12-05 | 312.00 | 314.00 | 312.00 | 314.00 | 2,486 |
| 2023-12-04 | 320.00 | 324.00 | 312.00 | 316.00 | 195,469 |
| 2023-12-01 | 326.00 | 328.00 | 324.00 | 324.00 | 117,934 |
| 2023-11-30 | 326.00 | 326.00 | 326.00 | 326.00 | 1,567 |
| 2023-11-29 | 326.00 | 338.00 | 326.00 | 338.00 | 55,625 |
| 2023-11-28 | 338.00 | 338.00 | 332.00 | 332.00 | 16,897 |
| 2023-11-27 | 338.00 | 338.00 | 338.00 | 338.00 | 182,828 |
| 2023-11-24 | 324.00 | 332.00 | 324.00 | 332.00 | 54,486 |
| 2023-11-23 | 340.00 | 340.00 | 332.00 | 332.00 | 376,217 |
| 2023-11-22 | 324.00 | 331.00 | 324.00 | 331.00 | 4,151 |
| 2023-11-21 | 330.00 | 330.00 | 320.00 | 324.00 | 45,444 |
| 2023-11-20 | 350.00 | 350.00 | 350.00 | 350.00 | 3,613 |
| 2023-11-17 | 336.00 | 336.00 | 322.00 | 336.00 | 32,215 |
| 2023-11-16 | 322.00 | 322.00 | 322.00 | 329.00 | 3,167 |
| 2023-11-15 | 339.00 | 339.00 | 335.00 | 335.00 | 741 |
| 2023-11-14 | 330.00 | 330.00 | 330.00 | 339.00 | 14,680 |
| 2023-11-13 | 338.00 | 338.00 | 330.00 | 330.00 | 123,576 |
| 2023-11-10 | 338.00 | 340.00 | 328.00 | 336.00 | 29,985 |
| 2023-11-09 | 340.00 | 340.00 | 340.00 | 334.00 | 400 |
| 2023-11-08 | 340.00 | 340.00 | 328.00 | 340.00 | 27,130 |
| 2023-11-07 | 330.00 | 330.00 | 330.00 | 330.00 | 15,093 |
| 2023-11-06 | 330.00 | 330.00 | 330.00 | 330.00 | 4,401 |
| 2023-11-03 | 326.00 | 326.00 | 326.00 | 326.00 | 33,988 |
| 2023-11-02 | 330.00 | 330.00 | 328.00 | 328.00 | 12,486 |
| 2023-11-01 | 324.00 | 324.00 | 318.00 | 324.00 | 74,186 |
| 2023-10-31 | 320.00 | 326.00 | 320.00 | 326.00 | 2,338 |
| 2023-10-30 | 324.00 | 324.00 | 318.00 | 336.00 | 34,024 |
| 2023-10-27 | 324.00 | 324.00 | 324.00 | 336.00 | 129,569 |
| 2023-10-26 | 324.00 | 326.00 | 324.00 | 325.00 | 24,046 |
| 2023-10-25 | 322.00 | 334.00 | 322.00 | 324.00 | 59,050 |
| 2023-10-24 | 340.00 | 340.00 | 340.00 | 330.00 | 2,220 |
| 2023-10-23 | 340.00 | 340.00 | 340.00 | 340.00 | 18,256 |
| 2023-10-20 | 350.00 | 350.00 | 350.00 | 350.00 | 331 |
| 2023-10-19 | 336.00 | 336.00 | 336.00 | 336.00 | 34 |
| 2023-10-18 | 336.00 | 336.00 | 336.00 | 336.00 | 21,962 |
| 2023-10-17 | 336.00 | 336.00 | 336.00 | 336.00 | 135 |
| 2023-10-16 | 320.00 | 324.00 | 320.00 | 336.00 | 1,763 |
| 2023-10-13 | 324.00 | 334.00 | 324.00 | 334.00 | 21,190 |
| 2023-10-12 | 324.00 | 324.00 | 324.00 | 324.00 | 2,267,985 |
| 2023-10-11 | 326.00 | 337.00 | 326.00 | 337.00 | 2,089 |
| 2023-10-10 | 326.00 | 326.00 | 326.00 | 326.00 | 2,774 |
| 2023-10-09 | 328.00 | 328.00 | 328.00 | 328.00 | 4,382 |
| 2023-10-06 | 326.00 | 326.00 | 326.00 | 326.00 | 3,261 |
| 2023-10-05 | 330.00 | 340.00 | 324.00 | 340.00 | 9,213 |
| 2023-10-04 | 336.00 | 340.00 | 334.00 | 340.00 | 655,160 |
| 2023-10-03 | 346.00 | 350.00 | 346.00 | 341.00 | 17,756 |
| 2023-10-02 | 328.00 | 350.00 | 328.00 | 352.00 | 1,656,459 |
| 2023-09-29 | 328.00 | 328.00 | 328.00 | 323.00 | 223,226 |
| 2023-09-28 | 322.00 | 322.00 | 322.00 | 322.00 | 6,871 |
| 2023-09-27 | 318.00 | 322.00 | 312.00 | 312.00 | 12,025 |
| 2023-09-26 | 320.00 | 320.00 | 320.00 | 320.00 | 1,075 |
| 2023-09-25 | 308.00 | 316.00 | 308.00 | 309.00 | 51,672 |
| 2023-09-22 | 310.00 | 310.00 | 310.00 | 310.00 | 224,492 |
| 2023-09-21 | 300.00 | 300.00 | 300.00 | 300.00 | 2,677 |
| 2023-09-20 | 298.00 | 300.00 | 298.00 | 300.00 | 175 |
| 2023-09-19 | 312.00 | 312.00 | 298.00 | 298.00 | 5,529 |
| 2023-09-18 | 312.00 | 312.00 | 312.00 | 312.00 | 253 |
| 2023-09-15 | 320.00 | 320.00 | 320.00 | 320.00 | 6,437 |
| 2023-09-14 | 308.00 | 308.00 | 308.00 | 308.00 | 22,069 |
| 2023-09-13 | 310.00 | 310.00 | 310.00 | 310.00 | 2,657 |
| 2023-09-12 | 310.00 | 310.00 | 310.00 | 310.00 | 2,933 |
| 2023-09-11 | 310.00 | 310.00 | 310.00 | 310.00 | 11,134 |
| 2023-09-08 | 310.00 | 310.00 | 310.00 | 310.00 | 790 |
| 2023-09-07 | 310.00 | 310.00 | 310.00 | 310.00 | 31,913 |
| 2023-09-06 | 320.00 | 320.00 | 320.00 | 320.00 | 2,047 |
| 2023-09-05 | 306.00 | 312.00 | 300.00 | 312.00 | 238,114 |
| 2023-09-04 | 314.00 | 314.00 | 313.00 | 313.00 | 2,250 |
| 2023-09-01 | 314.00 | 314.00 | 314.00 | 314.00 | 39,706 |
| 2023-08-31 | 316.00 | 316.00 | 316.00 | 316.00 | 2,214 |
| 2023-08-30 | 320.00 | 320.00 | 320.00 | 320.00 | 13,459 |
| 2023-08-29 | 316.00 | 316.00 | 316.00 | 316.00 | 97,346 |
| 2023-08-28 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2023-08-25 | 308.00 | 312.00 | 308.00 | 312.00 | 5,042 |
| 2023-08-24 | 312.00 | 312.00 | 312.00 | 312.00 | 13,895 |
| 2023-08-23 | 310.00 | 310.00 | 310.00 | 312.00 | 6,298 |
| 2023-08-22 | 306.00 | 306.00 | 306.00 | 306.00 | 31,540 |
| 2023-08-21 | 314.00 | 314.00 | 314.00 | 314.00 | 8,063 |
| 2023-08-18 | 310.00 | 310.00 | 310.00 | 310.00 | 114,021 |
| 2023-08-17 | 300.00 | 312.00 | 300.00 | 312.00 | 5,523 |
| 2023-08-16 | 310.00 | 310.00 | 306.00 | 306.00 | 188,251 |
| 2023-08-15 | 310.00 | 310.00 | 310.00 | 310.00 | 102,866 |
| 2023-08-14 | 292.00 | 316.00 | 292.00 | 307.00 | 103,789 |
| 2023-08-11 | 300.00 | 310.00 | 300.00 | 305.00 | 140,332 |
| 2023-08-10 | 316.00 | 316.00 | 316.00 | 316.00 | 6,040 |
| 2023-08-09 | 310.00 | 316.00 | 310.00 | 316.00 | 8,849 |
| 2023-08-08 | 297.00 | 297.00 | 297.00 | 297.00 | 3,675 |
| 2023-08-07 | 297.00 | 297.00 | 297.00 | 297.00 | 6 |
| 2023-08-04 | 298.00 | 298.00 | 298.00 | 297.00 | 9,674 |
| 2023-08-03 | 298.00 | 310.00 | 298.00 | 310.00 | 11,002 |
| 2023-08-02 | 299.00 | 304.00 | 299.00 | 304.00 | 24,128 |
| 2023-08-01 | 302.00 | 302.00 | 299.00 | 299.00 | 1,433 |
| 2023-07-31 | 310.00 | 310.00 | 302.00 | 302.00 | 3,251 |
| 2023-07-28 | 310.00 | 310.00 | 310.00 | 310.00 | 10,533 |
| 2023-07-27 | 310.00 | 310.00 | 310.00 | 310.00 | 13,690 |
| 2023-07-26 | 278.00 | 304.00 | 278.00 | 294.00 | 56,431 |
| 2023-07-25 | 254.00 | 254.00 | 250.00 | 259.00 | 55,098 |
| 2023-07-24 | 260.00 | 268.00 | 254.00 | 257.00 | 11,326 |
| 2023-07-21 | 269.00 | 269.00 | 265.00 | 265.00 | 4,002 |
| 2023-07-20 | 266.00 | 269.00 | 266.00 | 269.00 | 2,054 |
| 2023-07-19 | 266.00 | 272.00 | 266.00 | 266.00 | 22,826 |
| 2023-07-18 | 272.00 | 272.00 | 272.00 | 272.00 | 5,424 |
| 2023-07-17 | 268.00 | 268.00 | 268.00 | 272.00 | 19,547 |
| 2023-07-14 | 274.00 | 274.00 | 274.00 | 273.00 | 118,119 |
| 2023-07-13 | 280.00 | 280.00 | 280.00 | 280.00 | 16,487 |
| 2023-07-12 | 274.00 | 276.00 | 274.00 | 276.00 | 18,610 |
| 2023-07-11 | 274.00 | 274.00 | 274.00 | 274.00 | 735,839 |
| 2023-07-10 | 274.00 | 274.00 | 274.00 | 274.00 | 18,691 |
| 2023-07-07 | 280.00 | 280.00 | 278.00 | 280.00 | 30,658 |
| 2023-07-06 | 284.00 | 286.00 | 280.00 | 280.00 | 12,586 |
| 2023-07-05 | 282.00 | 300.00 | 282.00 | 300.00 | 153,685 |
| 2023-07-04 | 280.00 | 290.00 | 280.00 | 294.00 | 8,886 |
| 2023-07-03 | 290.00 | 290.00 | 290.00 | 290.00 | 3,840 |
| 2023-06-30 | 280.00 | 280.00 | 280.00 | 278.00 | 102,805 |
| 2023-06-29 | 280.00 | 288.00 | 280.00 | 284.00 | 263,628 |
| 2023-06-28 | 283.00 | 284.00 | 283.00 | 284.00 | 114,765 |
| 2023-06-27 | 280.00 | 280.00 | 280.00 | 283.00 | 1,100 |
| 2023-06-26 | 280.00 | 280.00 | 280.00 | 280.00 | 29,792 |
| 2023-06-23 | 280.00 | 288.00 | 280.00 | 288.00 | 3,903 |
| 2023-06-22 | 290.00 | 290.00 | 290.00 | 290.00 | 3,149 |
| 2023-06-21 | 290.00 | 290.00 | 288.00 | 288.00 | 40,217 |
| 2023-06-20 | 290.00 | 290.00 | 290.00 | 290.00 | 10,874 |
| 2023-06-19 | 290.00 | 290.00 | 290.00 | 290.00 | 22,452 |
| 2023-06-16 | 284.00 | 284.00 | 284.00 | 284.00 | 3,642 |
| 2023-06-15 | 290.00 | 290.00 | 290.00 | 290.00 | 150,903 |
| 2023-06-14 | 280.00 | 282.00 | 280.00 | 282.00 | 17,530 |
| 2023-06-13 | 290.00 | 290.00 | 290.00 | 290.00 | 932,095 |
| 2023-06-12 | 272.00 | 272.00 | 272.00 | 280.00 | 9,277 |
| 2023-06-09 | 270.00 | 270.00 | 270.00 | 270.00 | 1,417 |
| 2023-06-08 | 278.00 | 278.00 | 278.00 | 278.00 | 2,571 |
| 2023-06-07 | 272.00 | 277.00 | 272.00 | 277.00 | 39,987 |
| 2023-06-06 | 278.00 | 278.00 | 272.00 | 272.00 | 20,085 |
| 2023-06-05 | 281.00 | 281.00 | 280.00 | 280.00 | 29,758 |
| 2023-06-02 | 278.00 | 281.00 | 278.00 | 281.00 | 146,882 |
| 2023-06-01 | 278.00 | 278.00 | 278.00 | 278.00 | 8,484 |
| 2023-05-31 | 290.00 | 290.00 | 274.00 | 278.00 | 130,526 |
| 2023-05-30 | 290.00 | 290.00 | 284.00 | 286.00 | 16,141 |
| 2023-05-29 | 291.00 | 291.00 | 291.00 | 291.00 | 0 |
| 2023-05-26 | 290.00 | 290.00 | 290.00 | 291.00 | 12,891 |
| 2023-05-25 | 300.00 | 300.00 | 291.00 | 291.00 | 7 |
| 2023-05-24 | 300.00 | 300.00 | 300.00 | 300.00 | 68,752 |
| 2023-05-23 | 300.00 | 300.00 | 300.00 | 300.00 | 7,137 |
| 2023-05-22 | 292.00 | 292.00 | 290.00 | 294.00 | 9,276 |
| 2023-05-19 | 298.00 | 298.00 | 298.00 | 298.00 | 30,397 |
| 2023-05-18 | 292.00 | 298.00 | 292.00 | 298.00 | 1,469 |
| 2023-05-17 | 298.00 | 298.00 | 292.00 | 292.00 | 8,125 |
| 2023-05-16 | 296.00 | 298.00 | 290.00 | 298.00 | 32,781 |
| 2023-05-15 | 274.00 | 280.00 | 274.00 | 288.00 | 8,859 |
| 2023-05-12 | 272.00 | 272.00 | 272.00 | 272.00 | 6,098 |
| 2023-05-11 | 270.00 | 278.00 | 270.00 | 274.00 | 7,327 |
| 2023-05-10 | 275.00 | 276.00 | 275.00 | 276.00 | 40,050 |
| 2023-05-09 | 268.00 | 275.00 | 268.00 | 275.00 | 6,827 |
| 2023-05-08 | 268.00 | 268.00 | 268.00 | 268.00 | 0 |
| 2023-05-05 | 268.00 | 268.00 | 268.00 | 268.00 | 2,187 |
| 2023-05-04 | 278.00 | 278.00 | 278.00 | 278.00 | 1,135,223 |
| 2023-05-03 | 282.00 | 282.00 | 268.00 | 282.00 | 138,183 |
| 2023-05-02 | 270.00 | 278.00 | 270.00 | 278.00 | 58,216 |
| 2023-05-01 | 272.00 | 272.00 | 272.00 | 272.00 | 0 |
| 2023-04-28 | 280.00 | 280.00 | 272.00 | 272.00 | 47,924 |
| 2023-04-27 | 278.00 | 278.00 | 278.00 | 284.00 | 133,074 |
| 2023-04-26 | 270.00 | 280.00 | 270.00 | 280.00 | 25,229 |
| 2023-04-25 | 276.00 | 276.00 | 266.00 | 270.00 | 78,085 |
| 2023-04-24 | 282.00 | 282.00 | 276.00 | 280.00 | 51,248 |
| 2023-04-21 | 284.00 | 284.00 | 284.00 | 284.00 | 3,870 |
| 2023-04-20 | 292.00 | 292.00 | 292.00 | 292.00 | 37,814 |
| 2023-04-19 | 294.00 | 294.00 | 294.00 | 294.00 | 20,823 |
| 2023-04-18 | 298.00 | 298.00 | 290.00 | 294.00 | 17,104 |
| 2023-04-17 | 300.00 | 300.00 | 298.00 | 298.00 | 21,446 |
| 2023-04-14 | 290.00 | 290.00 | 290.00 | 290.00 | 2,355 |
| 2023-04-13 | 300.00 | 304.00 | 300.00 | 304.00 | 763,721 |
| 2023-04-12 | 300.00 | 308.00 | 300.00 | 300.00 | 8,143 |
| 2023-04-11 | 300.00 | 300.00 | 300.00 | 300.00 | 13,734 |
| 2023-04-10 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2023-04-07 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2023-04-06 | 308.00 | 308.00 | 300.00 | 300.00 | 34,765 |
| 2023-04-05 | 302.00 | 302.00 | 302.00 | 302.00 | 66,999 |
| 2023-04-04 | 302.00 | 304.00 | 302.00 | 304.00 | 12,212 |
| 2023-04-03 | 302.00 | 302.00 | 302.00 | 302.00 | 11,339 |
| 2023-03-31 | 310.00 | 310.00 | 302.00 | 302.00 | 336,335 |
| 2023-03-30 | 302.00 | 302.00 | 302.00 | 306.00 | 8,638 |
| 2023-03-29 | 296.00 | 296.00 | 296.00 | 296.00 | 37,746 |
| 2023-03-28 | 296.00 | 296.00 | 296.00 | 296.00 | 26,563 |
| 2023-03-27 | 296.00 | 308.00 | 296.00 | 308.00 | 21,903 |
| 2023-03-24 | 300.00 | 300.00 | 296.00 | 300.00 | 20,020 |
| 2023-03-23 | 294.00 | 298.00 | 294.00 | 298.00 | 22,709 |
| 2023-03-22 | 296.00 | 300.00 | 296.00 | 296.00 | 20,316 |
| 2023-03-21 | 296.00 | 296.00 | 296.00 | 296.00 | 116,252 |
| 2023-03-20 | 298.00 | 298.00 | 298.00 | 298.00 | 60,460 |
| 2023-03-17 | 296.00 | 296.00 | 296.00 | 296.00 | 10,396 |
| 2023-03-16 | 308.00 | 308.00 | 292.00 | 296.00 | 33,957 |
| 2023-03-15 | 298.00 | 298.00 | 298.00 | 298.00 | 15,214 |
| 2023-03-14 | 300.00 | 300.00 | 300.00 | 300.00 | 11,802 |
| 2023-03-13 | 304.00 | 304.00 | 290.00 | 300.00 | 59,262 |
| 2023-03-10 | 304.00 | 308.00 | 288.00 | 300.00 | 226,860 |
| 2023-03-09 | 316.00 | 316.00 | 310.00 | 310.00 | 28,186 |
| 2023-03-08 | 338.00 | 338.00 | 320.00 | 324.00 | 23,774 |
| 2023-03-07 | 334.00 | 334.00 | 334.00 | 334.00 | 42,532 |
| 2023-03-06 | 340.00 | 348.00 | 332.00 | 348.00 | 169,271 |
| 2023-03-03 | 340.00 | 340.00 | 340.00 | 345.00 | 84,128 |
| 2023-03-02 | 348.00 | 348.00 | 344.00 | 344.00 | 499,715 |
| 2023-03-01 | 336.00 | 352.00 | 336.00 | 352.00 | 22,194 |
| 2023-02-28 | 350.00 | 356.00 | 350.00 | 356.00 | 162,542 |
| 2023-02-27 | 336.00 | 336.00 | 336.00 | 336.00 | 210,487 |
| 2023-02-24 | 328.00 | 340.00 | 328.00 | 340.00 | 13,332 |
| 2023-02-23 | 326.00 | 328.00 | 326.00 | 328.00 | 5,619 |
| 2023-02-22 | 328.00 | 332.00 | 328.00 | 332.00 | 30,476 |
| 2023-02-21 | 324.00 | 330.00 | 324.00 | 325.00 | 115,976 |
| 2023-02-20 | 332.00 | 332.00 | 324.00 | 324.00 | 74,125 |
| 2023-02-17 | 320.00 | 320.00 | 320.00 | 320.00 | 12,822 |
| 2023-02-16 | 322.00 | 330.00 | 320.00 | 330.00 | 93,155 |
| 2023-02-15 | 338.00 | 338.00 | 326.00 | 326.00 | 1,853 |
| 2023-02-14 | 332.00 | 332.00 | 332.00 | 332.00 | 1,945 |
| 2023-02-13 | 330.00 | 332.00 | 330.00 | 332.00 | 7,657 |
| 2023-02-10 | 330.00 | 332.00 | 330.00 | 330.00 | 132,424 |
| 2023-02-09 | 332.00 | 334.00 | 332.00 | 334.00 | 20,620 |
| 2023-02-08 | 330.00 | 332.00 | 330.00 | 332.00 | 123,943 |
| 2023-02-07 | 330.00 | 332.00 | 330.00 | 330.00 | 98,190 |
| 2023-02-06 | 338.00 | 338.00 | 330.00 | 331.00 | 19,357 |
| 2023-02-03 | 334.00 | 338.00 | 334.00 | 336.00 | 31,118 |
| 2023-02-02 | 346.00 | 346.00 | 340.00 | 340.00 | 43,403 |
| 2023-02-01 | 348.00 | 348.00 | 348.00 | 340.00 | 3,845 |
| 2023-01-31 | 348.00 | 348.00 | 348.00 | 348.00 | 6,764 |
| 2023-01-30 | 338.00 | 348.00 | 338.00 | 339.00 | 8,614 |
| 2023-01-27 | 340.00 | 340.00 | 338.00 | 335.00 | 9,200 |
| 2023-01-26 | 332.00 | 332.00 | 330.00 | 335.00 | 430,816 |
| 2023-01-25 | 330.00 | 338.00 | 330.00 | 335.00 | 84,762 |
| 2023-01-24 | 336.00 | 340.00 | 336.00 | 338.00 | 25,449 |
| 2023-01-23 | 338.00 | 338.00 | 338.00 | 329.00 | 6,919 |
| 2023-01-20 | 324.00 | 324.00 | 324.00 | 324.00 | 18,573 |
| 2023-01-19 | 324.00 | 324.00 | 324.00 | 324.00 | 1,235,089 |
| 2023-01-18 | 324.00 | 334.00 | 322.00 | 334.00 | 13,902 |
| 2023-01-17 | 330.00 | 332.00 | 322.00 | 332.00 | 40,658 |
| 2023-01-16 | 320.00 | 322.00 | 320.00 | 320.00 | 14,224 |
| 2023-01-13 | 330.00 | 340.00 | 322.00 | 330.00 | 45,829 |
| 2023-01-12 | 324.00 | 334.00 | 324.00 | 330.00 | 31,402 |
| 2023-01-11 | 334.00 | 334.00 | 326.00 | 330.00 | 5,712 |
| 2023-01-10 | 334.00 | 334.00 | 326.00 | 330.00 | 21,771 |
| 2023-01-09 | 332.00 | 332.00 | 332.00 | 332.00 | 9,431 |
| 2023-01-06 | 330.00 | 334.00 | 326.00 | 334.00 | 71,257 |
| 2023-01-05 | 334.00 | 334.00 | 326.00 | 330.00 | 90,881 |
| 2023-01-04 | 310.00 | 340.00 | 310.00 | 330.00 | 41,262 |
| 2023-01-03 | 308.00 | 320.00 | 306.00 | 316.00 | 40,707 |
| 2023-01-02 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2022-12-30 | 302.00 | 310.00 | 302.00 | 310.00 | 26,031 |
| 2022-12-29 | 310.00 | 310.00 | 310.00 | 306.00 | 20,248 |
| 2022-12-28 | 310.00 | 310.00 | 310.00 | 310.00 | 61,995 |
| 2022-12-27 | 308.00 | 308.00 | 308.00 | 308.00 | 0 |
| 2022-12-26 | 308.00 | 308.00 | 308.00 | 308.00 | 0 |
| 2022-12-23 | 308.00 | 308.00 | 308.00 | 308.00 | 5,352 |
| 2022-12-22 | 310.00 | 312.00 | 302.00 | 302.00 | 254,115 |
| 2022-12-21 | 306.00 | 310.00 | 306.00 | 310.00 | 5,755 |
| 2022-12-20 | 306.00 | 306.00 | 300.00 | 300.00 | 307,017 |
| 2022-12-19 | 306.00 | 308.00 | 302.00 | 302.00 | 15,364 |
| 2022-12-16 | 304.00 | 308.00 | 302.00 | 302.00 | 560,511 |
| 2022-12-15 | 302.00 | 310.00 | 302.00 | 310.00 | 3,516,692 |
| 2022-12-14 | 302.00 | 310.00 | 300.00 | 308.00 | 146,005 |
| 2022-12-13 | 306.00 | 306.00 | 296.00 | 300.00 | 97,878 |
| 2022-12-12 | 308.00 | 308.00 | 292.00 | 296.00 | 16,020 |
| 2022-12-09 | 302.00 | 310.00 | 302.00 | 304.00 | 131,699 |
| 2022-12-08 | 310.00 | 310.00 | 300.00 | 300.00 | 110,253 |
| 2022-12-07 | 310.00 | 310.00 | 300.00 | 310.00 | 34,102 |
| 2022-12-06 | 310.00 | 310.00 | 302.00 | 310.00 | 321,215 |
| 2022-12-05 | 318.00 | 320.00 | 318.00 | 312.00 | 256,776 |
| 2022-12-02 | 290.00 | 308.00 | 290.00 | 305.00 | 8,545,808 |
| 2022-12-01 | 282.00 | 288.00 | 282.00 | 288.00 | 161,140 |
| 2022-11-30 | 294.00 | 294.00 | 286.00 | 286.00 | 5,839 |
| 2022-11-29 | 276.00 | 286.00 | 276.00 | 286.00 | 50,946 |
| 2022-11-28 | 286.00 | 286.00 | 276.00 | 282.00 | 59,968 |
| 2022-11-25 | 284.00 | 286.00 | 284.00 | 284.00 | 108,766 |
| 2022-11-24 | 290.00 | 293.00 | 290.00 | 293.00 | 13,294 |
| 2022-11-23 | 290.00 | 290.00 | 288.00 | 290.00 | 20,991 |
| 2022-11-22 | 290.00 | 290.00 | 290.00 | 290.00 | 11,103 |
| 2022-11-21 | 288.00 | 288.00 | 288.00 | 288.00 | 796,404 |
| 2022-11-18 | 288.00 | 288.00 | 288.00 | 288.00 | 11,986 |
| 2022-11-17 | 290.00 | 290.00 | 287.00 | 287.00 | 6,651 |
| 2022-11-16 | 300.00 | 300.00 | 290.00 | 290.00 | 12,869 |
| 2022-11-15 | 284.00 | 292.00 | 284.00 | 292.00 | 38,435 |
| 2022-11-14 | 290.00 | 290.00 | 288.00 | 290.00 | 63,182 |
| 2022-11-11 | 290.00 | 290.00 | 288.00 | 288.00 | 41,482 |
| 2022-11-10 | 290.00 | 290.00 | 290.00 | 290.00 | 276,835 |
| 2022-11-09 | 286.00 | 290.00 | 286.00 | 290.00 | 14,278 |
| 2022-11-08 | 288.00 | 288.00 | 284.00 | 288.00 | 28,380 |
| 2022-11-07 | 292.00 | 292.00 | 284.00 | 284.00 | 118,710 |
| 2022-11-04 | 290.00 | 290.00 | 290.00 | 290.00 | 11,683 |
| 2022-11-03 | 286.00 | 292.00 | 286.00 | 292.00 | 3,264 |
| 2022-11-02 | 284.00 | 290.00 | 284.00 | 290.00 | 0 |
| 2022-11-01 | 290.00 | 290.00 | 284.00 | 284.00 | 104,847 |
| 2022-10-31 | 290.00 | 290.00 | 290.00 | 290.00 | 1,306 |
| 2022-10-28 | 290.00 | 290.00 | 284.00 | 284.00 | 31,412 |
| 2022-10-27 | 296.00 | 296.00 | 284.00 | 284.00 | 9,778 |
| 2022-10-26 | 296.00 | 296.00 | 296.00 | 296.00 | 11,122 |
| 2022-10-25 | 292.00 | 296.00 | 290.00 | 296.00 | 4,759 |
| 2022-10-24 | 300.00 | 300.00 | 294.00 | 296.00 | 173,194 |
| 2022-10-21 | 302.00 | 302.00 | 296.00 | 300.00 | 23,965 |
| 2022-10-20 | 306.00 | 318.00 | 306.00 | 318.00 | 7,698 |
| 2022-10-19 | 296.00 | 304.00 | 296.00 | 300.00 | 767,977 |
| 2022-10-18 | 300.00 | 300.00 | 296.00 | 297.00 | 4,726,241 |
| 2022-10-17 | 302.00 | 302.00 | 294.00 | 297.00 | 928,248 |
| 2022-10-14 | 286.00 | 294.00 | 286.00 | 294.00 | 1,046,661 |
| 2022-10-13 | 280.00 | 286.00 | 280.00 | 287.00 | 26,654 |
| 2022-10-12 | 272.00 | 276.00 | 272.00 | 276.00 | 597,554 |
| 2022-10-11 | 280.00 | 280.00 | 272.00 | 272.00 | 3,581 |
| 2022-10-10 | 272.00 | 272.00 | 272.00 | 276.00 | 500,913 |
| 2022-10-07 | 266.00 | 266.00 | 266.00 | 272.00 | 1,229 |
| 2022-10-06 | 276.00 | 278.00 | 276.00 | 277.00 | 4,925 |
| 2022-10-05 | 262.00 | 274.00 | 260.00 | 277.00 | 18,336 |
| 2022-10-04 | 280.00 | 280.00 | 280.00 | 280.00 | 6,246 |
| 2022-10-03 | 260.00 | 274.00 | 260.00 | 268.00 | 4,570 |
| 2022-09-30 | 262.00 | 262.00 | 260.00 | 260.00 | 282,023 |
| 2022-09-29 | 280.00 | 280.00 | 266.00 | 270.00 | 207,066 |
| 2022-09-28 | 278.00 | 278.00 | 260.00 | 273.00 | 31,014 |
| 2022-09-27 | 292.00 | 292.00 | 286.00 | 284.00 | 916,873 |
| 2022-09-26 | 292.00 | 298.00 | 292.00 | 295.00 | 16,777 |
| 2022-09-23 | 290.00 | 290.00 | 290.00 | 290.00 | 57,217 |
| 2022-09-22 | 284.00 | 292.00 | 284.00 | 288.00 | 677,489 |
| 2022-09-21 | 284.00 | 286.00 | 278.00 | 286.00 | 23,124 |
| 2022-09-20 | 274.00 | 277.00 | 274.00 | 277.00 | 10,725 |
| 2022-09-19 | 274.00 | 274.00 | 274.00 | 274.00 | 0 |
| 2022-09-16 | 268.00 | 280.00 | 268.00 | 274.00 | 12,895 |
| 2022-09-15 | 277.00 | 280.00 | 277.00 | 280.00 | 5,500 |
| 2022-09-14 | 283.00 | 283.00 | 277.00 | 277.00 | 5,006 |
| 2022-09-13 | 278.00 | 283.00 | 278.00 | 283.00 | 3,495 |
| 2022-09-12 | 278.00 | 278.00 | 278.00 | 278.00 | 4,619 |
| 2022-09-09 | 288.00 | 288.00 | 278.00 | 278.00 | 4,381 |
| 2022-09-08 | 283.00 | 283.00 | 283.00 | 283.00 | 420 |
| 2022-09-07 | 290.00 | 290.00 | 288.00 | 283.00 | 28,068 |
| 2022-09-06 | 278.00 | 278.00 | 278.00 | 283.00 | 1,180 |
| 2022-09-05 | 290.00 | 290.00 | 280.00 | 280.00 | 2,653 |
| 2022-09-02 | 288.00 | 290.00 | 288.00 | 290.00 | 5,866 |
| 2022-09-01 | 291.00 | 291.00 | 281.00 | 281.00 | 4,803 |
| 2022-08-31 | 286.00 | 286.00 | 286.00 | 291.00 | 4,081 |
| 2022-08-30 | 288.00 | 288.00 | 286.00 | 286.00 | 227,603 |
| 2022-08-29 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
| 2022-08-26 | 286.00 | 286.00 | 286.00 | 286.00 | 111,401 |
| 2022-08-25 | 284.00 | 286.00 | 284.00 | 286.00 | 61,603 |
| 2022-08-24 | 275.00 | 280.00 | 275.00 | 280.00 | 0 |
| 2022-08-23 | 276.00 | 280.00 | 276.00 | 275.00 | 31,193 |
| 2022-08-22 | 285.00 | 285.00 | 281.00 | 281.00 | 1,184 |
| 2022-08-19 | 281.00 | 285.00 | 281.00 | 285.00 | 1,119,563 |
| 2022-08-18 | 284.00 | 284.00 | 281.00 | 281.00 | 33,600 |
| 2022-08-17 | 283.00 | 284.00 | 283.00 | 284.00 | 2,034 |
| 2022-08-16 | 284.00 | 286.00 | 284.00 | 283.00 | 20,405 |
| 2022-08-15 | 286.00 | 286.00 | 280.00 | 282.00 | 48,031 |
| 2022-08-12 | 280.00 | 282.00 | 280.00 | 282.00 | 9,150 |
| 2022-08-11 | 277.00 | 280.00 | 277.00 | 280.00 | 15,745 |
| 2022-08-10 | 277.00 | 277.00 | 277.00 | 277.00 | 225,730 |
| 2022-08-09 | 272.00 | 277.00 | 272.00 | 277.00 | 274,982 |
| 2022-08-08 | 268.00 | 272.00 | 268.00 | 272.00 | 7,871 |
| 2022-08-05 | 268.00 | 268.00 | 268.00 | 268.00 | 1,602 |
| 2022-08-04 | 276.00 | 276.00 | 268.00 | 268.00 | 16,880 |
| 2022-08-03 | 272.00 | 272.00 | 272.00 | 272.00 | 4,505 |
| 2022-08-02 | 272.00 | 274.00 | 272.00 | 274.00 | 833 |
| 2022-08-01 | 276.00 | 276.00 | 276.00 | 272.00 | 9,030 |
| 2022-07-29 | 274.00 | 274.00 | 274.00 | 274.00 | 1,546 |
| 2022-07-28 | 278.00 | 278.00 | 278.00 | 274.00 | 18,341 |
| 2022-07-27 | 266.00 | 278.00 | 266.00 | 274.00 | 184,516 |
| 2022-07-26 | 261.00 | 261.00 | 260.00 | 260.00 | 3,000 |
| 2022-07-25 | 268.00 | 268.00 | 268.00 | 261.00 | 10,542 |
| 2022-07-22 | 268.00 | 268.00 | 268.00 | 261.00 | 5,046 |
| 2022-07-21 | 268.00 | 268.00 | 268.00 | 261.00 | 1,889 |
| 2022-07-20 | 261.00 | 261.00 | 261.00 | 261.00 | 80,037 |
| 2022-07-19 | 268.00 | 268.00 | 268.00 | 261.00 | 20,403 |
| 2022-07-18 | 256.00 | 260.00 | 256.00 | 260.00 | 685,431 |
| 2022-07-15 | 245.00 | 248.00 | 245.00 | 248.00 | 296,971 |
| 2022-07-14 | 250.00 | 250.00 | 250.00 | 245.00 | 7,155 |
| 2022-07-13 | 250.00 | 250.00 | 250.00 | 245.00 | 4,328 |
| 2022-07-12 | 250.00 | 250.00 | 250.00 | 245.00 | 13,477 |
| 2022-07-11 | 242.00 | 250.00 | 240.00 | 248.00 | 20,961 |
| 2022-07-08 | 237.00 | 237.00 | 237.00 | 237.00 | 6,185 |
| 2022-07-07 | 236.00 | 237.00 | 236.00 | 237.00 | 100 |
| 2022-07-06 | 244.00 | 244.00 | 244.00 | 236.00 | 172 |
| 2022-07-05 | 242.00 | 242.00 | 234.00 | 234.00 | 458,297 |
| 2022-07-04 | 230.00 | 230.00 | 226.00 | 234.00 | 4,407 |
| 2022-07-01 | 232.00 | 232.00 | 232.00 | 231.00 | 59,079 |
| 2022-06-30 | 232.00 | 232.00 | 230.00 | 230.00 | 201,949 |
| 2022-06-29 | 240.00 | 240.00 | 238.00 | 238.00 | 46,639 |
| 2022-06-28 | 238.00 | 244.00 | 238.00 | 240.00 | 1,862,768 |
| 2022-06-27 | 246.00 | 246.00 | 240.00 | 239.00 | 5,529 |
| 2022-06-24 | 234.00 | 234.00 | 234.00 | 239.00 | 95,771 |
| 2022-06-23 | 229.00 | 229.00 | 229.00 | 229.00 | 300 |
| 2022-06-22 | 230.00 | 230.00 | 229.00 | 229.00 | 1,078 |
| 2022-06-21 | 234.00 | 234.00 | 230.00 | 230.00 | 1,370 |
| 2022-06-20 | 226.00 | 234.00 | 226.00 | 234.00 | 32,790 |
| 2022-06-17 | 222.00 | 226.00 | 222.00 | 224.00 | 4,074 |
| 2022-06-16 | 214.00 | 222.00 | 210.00 | 222.00 | 15,036 |
| 2022-06-15 | 222.00 | 222.00 | 222.00 | 222.00 | 44 |
| 2022-06-14 | 224.00 | 224.00 | 222.00 | 222.00 | 0 |
| 2022-06-13 | 232.00 | 232.00 | 224.00 | 224.00 | 146,111 |
| 2022-06-10 | 224.00 | 232.00 | 224.00 | 232.00 | 1,494 |
| 2022-06-09 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2022-06-08 | 224.00 | 224.00 | 224.00 | 232.00 | 265,490 |
| 2022-06-07 | 232.00 | 235.00 | 232.00 | 235.00 | 88,406 |
| 2022-06-06 | 224.00 | 224.00 | 224.00 | 232.00 | 137 |
| 2022-06-03 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2022-06-02 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2022-06-01 | 232.00 | 232.00 | 232.00 | 232.00 | 13,310 |
| 2022-05-31 | 234.00 | 234.00 | 232.00 | 232.00 | 4,525 |
| 2022-05-30 | 232.00 | 234.00 | 232.00 | 234.00 | 0 |
| 2022-05-27 | 232.00 | 232.00 | 232.00 | 232.00 | 2,000 |
| 2022-05-26 | 235.00 | 235.00 | 232.00 | 232.00 | 320 |
| 2022-05-25 | 232.00 | 235.00 | 232.00 | 235.00 | 169 |
| 2022-05-24 | 230.00 | 230.00 | 224.00 | 232.00 | 66,336 |
| 2022-05-23 | 224.00 | 233.00 | 224.00 | 233.00 | 22,547 |
| 2022-05-20 | 220.00 | 232.00 | 220.00 | 224.00 | 250,807 |
| 2022-05-19 | 234.00 | 234.00 | 228.00 | 228.00 | 6,232 |
| 2022-05-18 | 246.00 | 246.00 | 245.00 | 245.00 | 39 |
| 2022-05-17 | 246.00 | 246.00 | 246.00 | 246.00 | 80 |
| 2022-05-16 | 251.00 | 251.00 | 249.00 | 249.00 | 100,350 |
| 2022-05-13 | 252.00 | 252.00 | 251.00 | 251.00 | 0 |
| 2022-05-12 | 246.00 | 252.00 | 246.00 | 252.00 | 0 |
| 2022-05-11 | 246.00 | 246.00 | 246.00 | 246.00 | 1 |
| 2022-05-10 | 246.00 | 246.00 | 246.00 | 251.00 | 2,179 |
| 2022-05-09 | 252.00 | 252.00 | 251.00 | 251.00 | 40 |
| 2022-05-06 | 250.00 | 250.00 | 246.00 | 252.00 | 7,109 |
| 2022-05-05 | 257.00 | 257.00 | 257.00 | 257.00 | 0 |
| 2022-05-04 | 257.00 | 257.00 | 257.00 | 257.00 | 0 |
| 2022-05-03 | 257.00 | 257.00 | 257.00 | 257.00 | 648 |
| 2022-05-02 | 257.00 | 257.00 | 257.00 | 257.00 | 0 |
| 2022-04-29 | 257.00 | 257.00 | 257.00 | 257.00 | 0 |
| 2022-04-28 | 257.00 | 257.00 | 257.00 | 257.00 | 4,820 |
| 2022-04-27 | 250.00 | 257.00 | 250.00 | 257.00 | 2,500 |
| 2022-04-26 | 258.00 | 258.00 | 250.00 | 250.00 | 776 |
| 2022-04-25 | 257.00 | 257.00 | 257.00 | 257.00 | 225 |
| 2022-04-22 | 255.00 | 257.00 | 255.00 | 257.00 | 200,000 |
| 2022-04-21 | 257.00 | 257.00 | 255.00 | 255.00 | 61,913 |
| 2022-04-20 | 257.00 | 257.00 | 257.00 | 257.00 | 391 |
| 2022-04-19 | 258.00 | 258.00 | 257.00 | 257.00 | 1,000 |
| 2022-04-18 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2022-04-15 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2022-04-14 | 257.00 | 258.00 | 257.00 | 258.00 | 7,086 |
| 2022-04-13 | 264.00 | 264.00 | 264.00 | 257.00 | 35 |
| 2022-04-12 | 257.00 | 257.00 | 257.00 | 257.00 | 6,885 |
| 2022-04-11 | 258.00 | 258.00 | 257.00 | 257.00 | 235,139 |
| 2022-04-08 | 257.00 | 258.00 | 257.00 | 258.00 | 730 |
| 2022-04-07 | 260.00 | 262.00 | 260.00 | 257.00 | 114,075 |
| 2022-04-06 | 258.00 | 258.00 | 256.00 | 256.00 | 21,733 |
| 2022-04-05 | 255.00 | 258.00 | 255.00 | 258.00 | 1,321 |
| 2022-04-04 | 260.00 | 260.00 | 260.00 | 255.00 | 4,618 |
| 2022-04-01 | 258.00 | 258.00 | 257.00 | 257.00 | 0 |
| 2022-03-31 | 256.00 | 258.00 | 256.00 | 258.00 | 0 |
| 2022-03-30 | 262.00 | 262.00 | 262.00 | 256.00 | 2,941 |
| 2022-03-29 | 262.00 | 262.00 | 262.00 | 256.00 | 12,951 |
| 2022-03-28 | 264.00 | 270.00 | 262.00 | 262.00 | 20,115 |
| 2022-03-25 | 258.00 | 258.00 | 257.00 | 257.00 | 932 |
| 2022-03-24 | 264.00 | 264.00 | 264.00 | 258.00 | 306 |
| 2022-03-23 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2022-03-22 | 260.00 | 260.00 | 260.00 | 258.00 | 9,289 |
| 2022-03-21 | 264.00 | 264.00 | 264.00 | 259.00 | 11,112 |
| 2022-03-18 | 268.00 | 268.00 | 262.00 | 262.00 | 27,683 |
| 2022-03-17 | 266.00 | 266.00 | 266.00 | 262.00 | 10,663 |
| 2022-03-16 | 260.00 | 260.00 | 259.00 | 259.00 | 39,488 |
| 2022-03-15 | 262.00 | 276.00 | 262.00 | 260.00 | 33,212 |
| 2022-03-14 | 250.00 | 250.00 | 250.00 | 249.00 | 132,909 |
| 2022-03-11 | 248.00 | 250.00 | 248.00 | 248.00 | 43,135 |
| 2022-03-10 | 246.00 | 246.00 | 246.00 | 240.00 | 1,499 |
| 2022-03-09 | 246.00 | 246.00 | 246.00 | 246.00 | 25,719 |
| 2022-03-08 | 237.00 | 239.00 | 237.00 | 239.00 | 1,161,541 |
| 2022-03-07 | 238.00 | 238.00 | 237.00 | 237.00 | 1,300 |
| 2022-03-04 | 237.00 | 238.00 | 237.00 | 238.00 | 603,900 |
| 2022-03-03 | 237.00 | 237.00 | 237.00 | 237.00 | 2,500 |
| 2022-03-02 | 240.00 | 240.00 | 240.00 | 237.00 | 8,241 |
| 2022-03-01 | 240.00 | 240.00 | 240.00 | 235.00 | 2,200 |
| 2022-02-28 | 235.00 | 235.00 | 234.00 | 234.00 | 3,162 |
| 2022-02-25 | 232.00 | 238.00 | 232.00 | 235.00 | 26,629 |
| 2022-02-24 | 234.00 | 234.00 | 230.00 | 230.00 | 7,232 |
| 2022-02-23 | 242.00 | 242.00 | 238.00 | 238.00 | 1 |
| 2022-02-22 | 240.00 | 242.00 | 240.00 | 242.00 | 1,000 |
| 2022-02-21 | 248.00 | 248.00 | 248.00 | 240.00 | 2,000 |
| 2022-02-18 | 243.00 | 243.00 | 238.00 | 238.00 | 0 |
| 2022-02-17 | 250.00 | 250.00 | 242.00 | 243.00 | 13,385 |
| 2022-02-16 | 245.00 | 246.00 | 245.00 | 246.00 | 928 |
| 2022-02-15 | 254.00 | 254.00 | 244.00 | 245.00 | 15,254 |
| 2022-02-14 | 254.00 | 254.00 | 254.00 | 254.00 | 3,980 |
| 2022-02-11 | 246.00 | 254.00 | 246.00 | 247.00 | 3,615 |
| 2022-02-10 | 240.00 | 240.00 | 240.00 | 240.00 | 434,670 |
| 2022-02-09 | 241.00 | 241.00 | 240.00 | 240.00 | 0 |
| 2022-02-08 | 246.00 | 246.00 | 246.00 | 234.00 | 72 |
| 2022-02-07 | 244.00 | 244.00 | 234.00 | 234.00 | 2,128 |
| 2022-02-04 | 246.00 | 246.00 | 240.00 | 240.00 | 7,810 |
| 2022-02-03 | 246.00 | 246.00 | 246.00 | 246.00 | 12 |
| 2022-02-02 | 244.00 | 246.00 | 244.00 | 246.00 | 1,741 |
| 2022-02-01 | 240.00 | 240.00 | 240.00 | 240.00 | 325 |
| 2022-01-31 | 244.00 | 244.00 | 240.00 | 240.00 | 1 |
| 2022-01-28 | 234.00 | 246.00 | 234.00 | 244.00 | 187,647 |
| 2022-01-27 | 226.00 | 232.00 | 226.00 | 238.00 | 19,149 |
| 2022-01-26 | 218.00 | 218.00 | 218.00 | 218.00 | 0 |
| 2022-01-25 | 218.00 | 218.00 | 218.00 | 218.00 | 29,032 |
| 2022-01-24 | 216.00 | 218.00 | 214.00 | 218.00 | 173,079 |
| 2022-01-21 | 218.00 | 218.00 | 218.00 | 218.00 | 63 |
| 2022-01-20 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2022-01-19 | 216.00 | 216.00 | 216.00 | 216.00 | 45 |
| 2022-01-18 | 210.00 | 216.00 | 210.00 | 216.00 | 28,792 |
| 2022-01-17 | 218.00 | 218.00 | 215.00 | 215.00 | 0 |
| 2022-01-14 | 218.00 | 218.00 | 218.00 | 218.00 | 145 |
| 2022-01-13 | 218.00 | 218.00 | 216.00 | 216.00 | 0 |
| 2022-01-12 | 218.00 | 218.00 | 218.00 | 218.00 | 7,252 |
| 2022-01-11 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2022-01-10 | 216.00 | 216.00 | 216.00 | 216.00 | 3,835 |
| 2022-01-07 | 214.00 | 214.00 | 214.00 | 216.00 | 2,668 |
| 2022-01-06 | 214.00 | 218.00 | 214.00 | 216.00 | 3,168 |
| 2022-01-05 | 214.00 | 218.00 | 214.00 | 218.00 | 11,617 |
| 2022-01-04 | 218.00 | 218.00 | 218.00 | 216.00 | 6,230 |
| 2022-01-03 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2021-12-31 | 218.00 | 218.00 | 218.00 | 215.00 | 9,118 |
| 2021-12-30 | 210.00 | 218.00 | 210.00 | 218.00 | 6,699 |
| 2021-12-29 | 212.00 | 212.00 | 212.00 | 212.00 | 4,666 |
| 2021-12-28 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2021-12-27 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2021-12-24 | 210.00 | 220.00 | 210.00 | 215.00 | 19,936 |
| 2021-12-23 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2021-12-22 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2021-12-21 | 204.00 | 204.00 | 199.00 | 205.00 | 4,500 |
| 2021-12-20 | 208.00 | 212.00 | 206.00 | 212.00 | 8,125 |
| 2021-12-17 | 220.00 | 220.00 | 220.00 | 220.00 | 1,952 |
| 2021-12-16 | 214.00 | 214.00 | 206.00 | 206.00 | 13,125 |
| 2021-12-15 | 220.00 | 220.00 | 220.00 | 220.00 | 7,909 |
| 2021-12-14 | 216.00 | 220.00 | 216.00 | 220.00 | 14,797 |
| 2021-12-13 | 226.00 | 226.00 | 222.00 | 222.00 | 4,704 |
| 2021-12-10 | 232.00 | 232.00 | 229.00 | 229.00 | 2,446 |
| 2021-12-09 | 232.00 | 232.00 | 232.00 | 232.00 | 27,202 |
| 2021-12-08 | 227.00 | 227.00 | 227.00 | 227.00 | 0 |
| 2021-12-07 | 224.00 | 224.00 | 222.00 | 227.00 | 8,692 |
| 2021-12-06 | 232.00 | 232.00 | 232.00 | 227.00 | 1,007 |
| 2021-12-03 | 227.00 | 227.00 | 227.00 | 227.00 | 18,050 |
| 2021-12-02 | 230.00 | 230.00 | 227.00 | 227.00 | 0 |
| 2021-12-01 | 228.00 | 230.00 | 228.00 | 230.00 | 1,814 |
| 2021-11-30 | 227.00 | 228.00 | 227.00 | 228.00 | 0 |
| 2021-11-29 | 232.00 | 232.00 | 232.00 | 227.00 | 245,032 |
| 2021-11-26 | 232.00 | 232.00 | 227.00 | 227.00 | 14,346 |
| 2021-11-25 | 230.00 | 232.00 | 230.00 | 232.00 | 3,757 |
| 2021-11-24 | 230.00 | 231.00 | 230.00 | 231.00 | 75,600 |
| 2021-11-23 | 228.00 | 230.00 | 228.00 | 230.00 | 10,306 |
| 2021-11-22 | 224.00 | 224.00 | 222.00 | 227.00 | 6,007 |
| 2021-11-19 | 232.00 | 232.00 | 224.00 | 229.00 | 2,782 |
| 2021-11-18 | 228.00 | 228.00 | 226.00 | 226.00 | 1,074 |
| 2021-11-17 | 224.00 | 232.00 | 224.00 | 228.00 | 6,530 |
| 2021-11-16 | 226.00 | 232.00 | 224.00 | 232.00 | 19,112 |
| 2021-11-15 | 230.00 | 232.00 | 230.00 | 232.00 | 588 |
| 2021-11-12 | 232.00 | 232.00 | 224.00 | 228.00 | 240,131 |
| 2021-11-11 | 229.00 | 229.00 | 229.00 | 229.00 | 0 |
| 2021-11-10 | 232.00 | 232.00 | 229.00 | 229.00 | 3,100 |
| 2021-11-09 | 230.00 | 232.00 | 228.00 | 232.00 | 4,095 |
| 2021-11-08 | 236.00 | 236.00 | 236.00 | 230.00 | 19 |
| 2021-11-05 | 231.00 | 231.00 | 230.00 | 230.00 | 4,022 |
| 2021-11-04 | 234.00 | 234.00 | 234.00 | 231.00 | 604 |
| 2021-11-03 | 232.00 | 232.00 | 228.00 | 232.00 | 4,913 |
| 2021-11-02 | 235.00 | 235.00 | 232.00 | 232.00 | 0 |
| 2021-11-01 | 240.00 | 240.00 | 235.00 | 235.00 | 2,087 |
| 2021-10-29 | 240.00 | 240.00 | 240.00 | 240.00 | 107 |
| 2021-10-28 | 228.00 | 234.00 | 228.00 | 234.00 | 124 |
| 2021-10-27 | 228.00 | 228.00 | 228.00 | 228.00 | 2,673 |
| 2021-10-26 | 240.00 | 240.00 | 240.00 | 234.00 | 56,028 |
| 2021-10-25 | 238.00 | 240.00 | 228.00 | 234.00 | 244,976 |