| Өдөр | Нээлт | Дээд | Доод | Өмнөх өдрийн хаалт | Хаалтын ханш | Өөрчлөлт ₮ | Өөрчлөлт % | Ширхэг | Ү/дүн |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 82.00 | 83.50 | 82.00 | 83.50 | 83.00 | -0.50 | -0.60% | 30,098 | 2,498,134 |
| 2024-11-20 | 83.00 | 83.50 | 82.00 | 83.50 | 83.50 | 0.00 | 0.00% | 11,958 | 998,493 |
| 2024-11-19 | 83.00 | 83.50 | 83.00 | 83.22 | 83.50 | 0.28 | 0.34% | 10,291 | 859,299 |
| 2024-11-18 | 83.20 | 83.50 | 83.20 | 83.49 | 83.22 | -0.27 | -0.32% | 58,115 | 4,836,330 |
| 2024-11-15 | 83.49 | 83.49 | 83.20 | 83.47 | 83.49 | 0.02 | 0.02% | 1,270 | 106,032 |
| 2024-11-14 | 83.47 | 83.47 | 83.00 | 83.47 | 83.47 | 0.00 | 0.00% | 11,230 | 937,368 |
| 2024-11-13 | 83.50 | 83.50 | 83.47 | 83.50 | 83.47 | -0.03 | -0.04% | 2,161 | 180,379 |
| 2024-11-12 | 83.50 | 83.50 | 83.00 | 83.21 | 83.50 | 0.29 | 0.35% | 69,026 | 5,763,671 |
| 2024-11-11 | 82.02 | 84.94 | 82.02 | 82.01 | 83.21 | 1.20 | 1.46% | 22,430 | 1,866,400 |
| 2024-11-08 | 83.50 | 83.70 | 82.00 | 83.20 | 82.01 | -1.19 | -1.43% | 14,147 | 1,160,195 |
| 2024-11-07 | 83.49 | 83.50 | 83.20 | 83.70 | 83.20 | -0.50 | -0.60% | 2,133 | 177,466 |
| 2024-11-06 | 83.89 | 83.89 | 81.00 | 83.95 | 83.70 | -0.25 | -0.30% | 7,942 | 664,745 |
| 2024-11-05 | 81.05 | 83.97 | 81.05 | 83.00 | 83.95 | 0.95 | 1.14% | 9,782 | 821,199 |
| 2024-11-04 | 83.90 | 83.90 | 83.00 | 83.94 | 83.00 | -0.94 | -1.12% | 7,406 | 614,698 |
| 2024-11-01 | 83.95 | 83.95 | 83.94 | 83.95 | 83.94 | -0.01 | -0.01% | 1,445 | 121,293 |
| 2024-10-31 | 83.95 | 83.95 | 83.94 | 83.17 | 83.95 | 0.78 | 0.94% | 883 | 74,128 |
| 2024-10-30 | 83.95 | 83.95 | 83.10 | 83.97 | 83.17 | -0.80 | -0.95% | 7,166 | 595,996 |
| 2024-10-29 | 83.99 | 83.99 | 83.97 | 84.00 | 83.97 | -0.03 | -0.04% | 1,667 | 139,978 |
| 2024-10-28 | 83.90 | 84.00 | 83.89 | 83.95 | 84.00 | 0.05 | 0.06% | 137,421 | 11,543,364 |
| 2024-10-25 | 83.55 | 83.97 | 82.00 | 83.54 | 83.95 | 0.41 | 0.49% | 22,378 | 1,878,633 |
| 2024-10-24 | 83.00 | 83.55 | 82.50 | 83.86 | 83.54 | -0.32 | -0.38% | 9,850 | 822,869 |
| 2024-10-23 | 82.00 | 83.89 | 81.00 | 83.55 | 83.86 | 0.31 | 0.37% | 14,689 | 1,231,820 |
| 2024-10-22 | 83.00 | 83.87 | 82.59 | 82.59 | 83.55 | 0.96 | 1.16% | 27,442 | 2,292,779 |
| 2024-10-21 | 83.82 | 83.82 | 82.00 | 83.82 | 82.59 | -1.23 | -1.47% | 11,115 | 917,988 |
| 2024-10-18 | 83.88 | 83.88 | 81.02 | 83.89 | 83.82 | -0.07 | -0.08% | 9,653 | 809,114 |
| 2024-10-17 | 83.50 | 83.95 | 81.00 | 83.50 | 83.89 | 0.39 | 0.47% | 59,864 | 5,021,991 |
| 2024-10-16 | 83.00 | 83.50 | 83.00 | 83.00 | 83.50 | 0.50 | 0.60% | 14,397 | 1,202,150 |
| 2024-10-15 | 81.20 | 83.50 | 81.20 | 81.02 | 83.00 | 1.98 | 2.44% | 20,033 | 1,662,739 |
| 2024-10-14 | 81.00 | 83.00 | 81.00 | 83.50 | 81.02 | -2.48 | -2.97% | 13,688 | 1,109,002 |
| 2024-10-10 | 83.80 | 83.90 | 83.00 | 83.90 | 83.50 | -0.40 | -0.48% | 27,091 | 2,262,099 |
| 2024-10-09 | 83.90 | 83.90 | 83.00 | 83.23 | 83.90 | 0.67 | 0.80% | 4,701 | 394,414 |
| 2024-10-08 | 83.99 | 83.99 | 82.00 | 84.00 | 83.23 | -0.77 | -0.92% | 3,149 | 262,091 |
| 2024-10-07 | 84.00 | 84.00 | 83.99 | 84.00 | 84.00 | 0.00 | 0.00% | 1,216 | 102,144 |
| 2024-10-04 | 84.43 | 84.43 | 84.00 | 82.37 | 84.00 | 1.63 | 1.98% | 483 | 40,572 |
| 2024-10-03 | 82.00 | 84.48 | 82.00 | 84.36 | 82.37 | -1.99 | -2.36% | 18,121 | 1,492,627 |
| 2024-10-02 | 81.00 | 84.48 | 81.00 | 82.99 | 84.36 | 1.37 | 1.65% | 239,088 | 20,169,464 |
| 2024-09-30 | 83.00 | 83.00 | 82.00 | 82.99 | 82.66 | -0.33 | -0.40% | 1,174 | 97,043 |
| 2024-09-27 | 81.00 | 83.00 | 81.00 | 81.82 | 82.99 | 1.17 | 1.43% | 877 | 72,782 |
| 2024-09-26 | 83.00 | 83.00 | 81.00 | 82.99 | 81.82 | -1.17 | -1.41% | 452 | 36,983 |
| 2024-09-25 | 83.00 | 83.00 | 80.06 | 83.00 | 82.99 | -0.01 | -0.01% | 19,216 | 1,594,736 |
| 2024-09-24 | 82.01 | 83.00 | 81.00 | 83.00 | 83.00 | 0.00 | 0.00% | 35,095 | 2,912,885 |
| 2024-09-23 | 83.99 | 84.43 | 83.00 | 83.93 | 83.00 | -0.93 | -1.11% | 16,627 | 1,380,041 |
| 2024-09-20 | 84.44 | 84.44 | 80.00 | 83.50 | 83.93 | 0.43 | 0.51% | 630,069 | 52,881,691 |
| 2024-09-19 | 83.50 | 83.50 | 83.00 | 83.50 | 83.50 | 0.00 | 0.00% | 9,828 | 820,638 |
| 2024-09-18 | 83.50 | 83.50 | 83.50 | 82.25 | 83.50 | 1.25 | 1.52% | 344 | 28,724 |
| 2024-09-17 | 83.50 | 83.50 | 82.00 | 84.00 | 82.25 | -1.75 | -2.08% | 3,899 | 320,693 |
| 2024-09-16 | 84.00 | 84.00 | 84.00 | 84.44 | 84.00 | -0.44 | -0.52% | 4,288 | 360,192 |
| 2024-09-13 | 84.45 | 84.45 | 81.85 | 81.86 | 84.44 | 2.58 | 3.15% | 2,041 | 172,342 |
| 2024-09-12 | 83.00 | 84.45 | 81.25 | 81.24 | 81.86 | 0.62 | 0.76% | 1,496 | 122,463 |
| 2024-09-11 | 82.01 | 83.00 | 80.02 | 83.00 | 81.24 | -1.76 | -2.12% | 10,797 | 877,148 |
| 2024-09-10 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.00 | 0.00% | 564 | 46,812 |
| 2024-09-09 | 84.47 | 84.47 | 83.00 | 84.46 | 83.00 | -1.46 | -1.73% | 11,728 | 973,424 |
| 2024-09-06 | 84.46 | 84.46 | 84.46 | 84.47 | 84.46 | -0.01 | -0.01% | 1,637 | 138,261 |
| 2024-09-05 | 84.00 | 84.49 | 83.20 | 84.04 | 84.47 | 0.43 | 0.51% | 16,203 | 1,368,667 |
| 2024-09-04 | 84.00 | 84.49 | 84.00 | 84.49 | 84.04 | -0.45 | -0.53% | 11,980 | 1,006,799 |
| 2024-09-03 | 84.49 | 84.49 | 84.48 | 84.50 | 84.49 | -0.01 | -0.01% | 20,352 | 1,719,540 |
| 2024-09-02 | 83.09 | 84.59 | 83.09 | 83.43 | 84.50 | 1.07 | 1.28% | 40,849 | 3,451,741 |
| 2024-08-30 | 84.69 | 84.70 | 83.10 | 84.70 | 83.43 | -1.27 | -1.50% | 20,948 | 1,747,692 |
| 2024-08-29 | 84.20 | 84.77 | 84.00 | 83.66 | 84.70 | 1.04 | 1.24% | 2,809 | 237,922 |
| 2024-08-28 | 83.99 | 84.20 | 83.00 | 83.84 | 83.66 | -0.18 | -0.21% | 15,080 | 1,261,593 |
| 2024-08-27 | 84.00 | 84.00 | 83.11 | 84.01 | 83.84 | -0.17 | -0.20% | 3,301 | 276,756 |
| 2024-08-26 | 84.78 | 84.79 | 83.99 | 84.81 | 84.01 | -0.80 | -0.94% | 2,421 | 203,388 |
| 2024-08-23 | 84.80 | 84.99 | 83.99 | 84.79 | 84.81 | 0.02 | 0.02% | 25,632 | 2,173,850 |
| 2024-08-22 | 84.79 | 84.79 | 84.50 | 84.86 | 84.79 | -0.07 | -0.08% | 21,202 | 1,797,718 |
| 2024-08-21 | 83.98 | 84.99 | 83.98 | 83.98 | 84.86 | 0.88 | 1.05% | 55,031 | 4,669,931 |
| 2024-08-20 | 83.97 | 83.99 | 83.00 | 83.00 | 83.98 | 0.98 | 1.18% | 2,687 | 225,654 |
| 2024-08-19 | 84.00 | 84.01 | 83.00 | 84.00 | 83.00 | -1.00 | -1.19% | 12,821 | 1,064,143 |
| 2024-08-16 | 84.01 | 84.01 | 83.99 | 84.00 | 84.00 | 0.00 | 0.00% | 24,513 | 2,059,092 |
| 2024-08-15 | 83.98 | 84.01 | 82.00 | 84.00 | 84.00 | 0.00 | 0.00% | 310,944 | 26,119,296 |
| 2024-08-14 | 84.00 | 84.31 | 82.50 | 81.04 | 84.00 | 2.96 | 3.65% | 75,794 | 6,366,696 |
| 2024-08-13 | 83.00 | 84.39 | 81.00 | 84.00 | 81.04 | -2.96 | -3.52% | 39,037 | 3,163,558 |
| 2024-08-12 | 84.00 | 84.50 | 81.04 | 83.99 | 84.00 | 0.01 | 0.01% | 157,659 | 13,243,356 |
| 2024-08-09 | 82.49 | 84.50 | 81.00 | 81.16 | 83.99 | 2.83 | 3.49% | 382,189 | 32,100,054 |
| 2024-08-08 | 82.00 | 82.48 | 81.00 | 82.14 | 81.16 | -0.98 | -1.19% | 49,779 | 4,040,064 |
| 2024-08-07 | 82.00 | 82.49 | 81.02 | 82.48 | 82.14 | -0.34 | -0.41% | 34,281 | 2,815,841 |
| 2024-08-06 | 82.00 | 82.49 | 81.01 | 82.95 | 82.48 | -0.47 | -0.57% | 57,544 | 4,746,229 |
| 2024-08-05 | 81.10 | 82.99 | 81.10 | 81.01 | 82.95 | 1.94 | 2.39% | 5,318 | 441,128 |
| 2024-08-02 | 81.00 | 82.79 | 80.60 | 81.50 | 81.01 | -0.49 | -0.60% | 7,237 | 586,269 |
| 2024-08-01 | 81.58 | 86.37 | 80.50 | 81.59 | 81.50 | -0.09 | -0.11% | 23,295 | 1,898,543 |
| 2024-07-31 | 81.89 | 81.89 | 80.41 | 80.75 | 81.59 | 0.84 | 1.04% | 105,296 | 8,591,101 |
| 2024-07-30 | 81.90 | 81.90 | 80.40 | 80.33 | 80.75 | 0.42 | 0.52% | 37,833 | 3,055,015 |
| 2024-07-29 | 81.90 | 81.90 | 80.02 | 80.03 | 80.33 | 0.30 | 0.37% | 227,257 | 18,255,555 |
| 2024-07-26 | 81.00 | 81.90 | 80.00 | 81.88 | 80.03 | -1.85 | -2.26% | 11,165 | 893,535 |
| 2024-07-25 | 81.00 | 81.90 | 81.00 | 81.84 | 81.88 | 0.04 | 0.05% | 15,716 | 1,286,826 |
| 2024-07-24 | 81.00 | 81.84 | 80.06 | 81.81 | 81.84 | 0.03 | 0.04% | 294 | 24,061 |
| 2024-07-23 | 80.00 | 81.87 | 79.20 | 80.06 | 81.81 | 1.75 | 2.19% | 28,656 | 2,344,347 |
| 2024-07-22 | 81.69 | 81.90 | 79.02 | 80.15 | 80.06 | -0.09 | -0.11% | 327,702 | 26,235,822 |
| 2024-07-19 | 81.71 | 81.71 | 78.45 | 80.72 | 80.15 | -0.57 | -0.71% | 96,059 | 7,699,129 |
| 2024-07-18 | 81.85 | 81.85 | 80.00 | 80.50 | 80.72 | 0.22 | 0.27% | 19,669 | 1,587,682 |
| 2024-07-17 | 80.00 | 80.50 | 78.30 | 78.75 | 80.50 | 1.75 | 2.22% | 23,527 | 1,893,924 |
| 2024-07-16 | 80.00 | 80.00 | 78.70 | 81.87 | 78.75 | -3.12 | -3.81% | 54,080 | 4,258,800 |
| 2024-07-09 | 81.89 | 81.89 | 81.85 | 81.90 | 81.87 | -0.03 | -0.04% | 498 | 40,771 |
| 2024-07-08 | 81.90 | 81.90 | 81.01 | 79.29 | 81.90 | 2.61 | 3.29% | 8,148 | 667,321 |
| 2024-07-05 | 81.90 | 81.90 | 78.00 | 81.94 | 79.29 | -2.65 | -3.23% | 25,438 | 2,016,979 |
| 2024-07-04 | 81.99 | 82.00 | 81.90 | 81.79 | 81.94 | 0.15 | 0.18% | 4,823 | 395,197 |
| 2024-07-03 | 81.99 | 81.99 | 81.00 | 81.99 | 81.79 | -0.20 | -0.24% | 2,617 | 214,044 |
| 2024-07-02 | 82.00 | 82.00 | 81.99 | 81.99 | 81.99 | 0.00 | 0.00% | 783 | 64,198 |
| 2024-07-01 | 82.50 | 82.50 | 81.00 | 81.00 | 81.99 | 0.99 | 1.22% | 12,395 | 1,016,266 |
| 2024-06-27 | 82.48 | 82.48 | 81.00 | 81.00 | 81.00 | 0.00 | 0.00% | 3,285 | 266,085 |
| 2024-06-25 | 78.04 | 81.00 | 78.04 | 78.70 | 81.00 | 2.30 | 2.92% | 4,877 | 395,037 |
| 2024-06-24 | 80.05 | 82.50 | 75.00 | 81.99 | 78.70 | -3.29 | -4.01% | 453,604 | 35,698,635 |
| 2024-06-21 | 82.50 | 82.50 | 80.10 | 82.96 | 81.99 | -0.97 | -1.17% | 2,451,110 | 200,966,509 |
| 2024-06-20 | 84.71 | 84.71 | 80.05 | 80.00 | 82.96 | 2.96 | 3.70% | 6,184 | 513,025 |
| 2024-06-19 | 84.79 | 84.79 | 80.00 | 84.09 | 80.00 | -4.09 | -4.86% | 47,947 | 3,835,760 |
| 2024-06-18 | 85.00 | 85.00 | 83.10 | 83.01 | 84.09 | 1.08 | 1.30% | 438 | 36,831 |
| 2024-06-17 | 82.50 | 85.00 | 80.02 | 81.48 | 83.01 | 1.53 | 1.88% | 2,451,387 | 203,489,635 |
| 2024-06-14 | 82.50 | 82.50 | 81.00 | 82.50 | 81.48 | -1.02 | -1.24% | 16,584 | 1,351,264 |
| 2024-06-13 | 82.00 | 82.50 | 82.00 | 81.96 | 82.50 | 0.54 | 0.66% | 103,572 | 8,544,690 |
| 2024-06-12 | 82.00 | 82.00 | 81.70 | 82.00 | 81.96 | -0.04 | -0.05% | 52,227 | 4,280,525 |
| 2024-06-11 | 82.00 | 82.00 | 80.02 | 80.21 | 82.00 | 1.79 | 2.23% | 11,851 | 971,782 |
| 2024-06-10 | 81.60 | 81.60 | 80.00 | 82.00 | 80.21 | -1.79 | -2.18% | 41,994 | 3,368,339 |
| 2024-06-07 | 81.30 | 82.00 | 81.30 | 82.00 | 82.00 | 0.00 | 0.00% | 602 | 49,364 |
| 2024-06-06 | 82.00 | 82.00 | 81.99 | 81.50 | 82.00 | 0.50 | 0.61% | 13,448 | 1,102,736 |
| 2024-06-05 | 81.50 | 81.50 | 81.50 | 82.00 | 81.50 | -0.50 | -0.61% | 366 | 29,829 |
| 2024-06-04 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.00 | 0.00% | 1,386 | 113,652 |
| 2024-06-03 | 81.00 | 82.00 | 81.00 | 82.00 | 82.00 | 0.00 | 0.00% | 631 | 51,742 |
| 2024-05-31 | 81.00 | 82.00 | 81.00 | 82.50 | 82.00 | -0.50 | -0.61% | 499 | 40,918 |
| 2024-05-30 | 81.00 | 82.50 | 81.00 | 80.77 | 82.50 | 1.73 | 2.14% | 5,822 | 480,315 |
| 2024-05-29 | 82.00 | 82.50 | 80.00 | 82.50 | 80.77 | -1.73 | -2.10% | 41,692 | 3,367,463 |
| 2024-05-28 | 82.50 | 82.50 | 82.50 | 82.18 | 82.50 | 0.32 | 0.39% | 1,324 | 109,230 |
| 2024-05-27 | 83.00 | 83.00 | 82.10 | 82.98 | 82.18 | -0.80 | -0.96% | 43,114 | 3,543,109 |
| 2024-05-24 | 82.50 | 83.00 | 82.50 | 83.00 | 82.98 | -0.02 | -0.02% | 11,789 | 978,251 |
| 2024-05-22 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.00 | 0.00% | 37 | 3,071 |
| 2024-05-21 | 83.00 | 83.00 | 83.00 | 82.77 | 83.00 | 0.23 | 0.28% | 1,040 | 86,320 |
| 2024-05-20 | 83.00 | 83.00 | 82.50 | 83.00 | 82.77 | -0.23 | -0.28% | 569 | 47,096 |
| 2024-05-17 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.00 | 0.00% | 9,592 | 796,136 |
| 2024-05-16 | 83.00 | 83.00 | 82.30 | 82.84 | 83.00 | 0.16 | 0.19% | 44,964 | 3,732,012 |
| 2024-05-15 | 83.00 | 83.00 | 82.30 | 82.53 | 82.84 | 0.31 | 0.38% | 8,557 | 708,862 |
| 2024-05-14 | 83.97 | 83.97 | 82.30 | 82.50 | 82.53 | 0.03 | 0.04% | 10,261 | 846,840 |
| 2024-05-13 | 83.97 | 83.97 | 82.50 | 83.02 | 82.50 | -0.52 | -0.63% | 2,321 | 191,483 |
| 2024-05-10 | 82.50 | 83.97 | 82.50 | 82.57 | 83.02 | 0.45 | 0.54% | 54,949 | 4,561,866 |
| 2024-05-09 | 82.50 | 83.00 | 82.50 | 83.17 | 82.57 | -0.60 | -0.72% | 10,909 | 900,756 |
| 2024-05-08 | 83.38 | 83.97 | 81.01 | 82.77 | 83.17 | 0.40 | 0.48% | 40,336 | 3,354,745 |
| 2024-05-07 | 83.49 | 83.49 | 82.00 | 83.49 | 82.77 | -0.72 | -0.86% | 59,398 | 4,916,372 |
| 2024-05-06 | 83.49 | 83.49 | 83.49 | 83.50 | 83.49 | -0.01 | -0.01% | 1,603 | 133,834 |
| 2024-05-03 | 83.00 | 83.99 | 83.00 | 83.00 | 83.50 | 0.50 | 0.60% | 48,598 | 4,057,933 |
| 2024-05-02 | 82.51 | 83.00 | 82.30 | 83.50 | 83.00 | -0.50 | -0.60% | 20,473 | 1,699,259 |
| 2024-05-01 | 83.00 | 83.50 | 83.00 | 82.77 | 83.50 | 0.73 | 0.88% | 1,650 | 137,775 |
| 2024-04-30 | 82.51 | 83.00 | 82.20 | 82.50 | 82.77 | 0.27 | 0.33% | 18,078 | 1,496,316 |
| 2024-04-29 | 83.00 | 83.00 | 82.50 | 83.00 | 82.50 | -0.50 | -0.60% | 4,174 | 344,355 |
| 2024-04-26 | 82.00 | 83.00 | 81.01 | 82.95 | 83.00 | 0.05 | 0.06% | 110,375 | 9,161,125 |
| 2024-04-25 | 82.00 | 83.00 | 81.00 | 82.39 | 82.95 | 0.56 | 0.68% | 242,696 | 20,131,633 |
| 2024-04-24 | 82.99 | 83.48 | 82.00 | 83.00 | 82.39 | -0.61 | -0.73% | 104,575 | 8,615,934 |
| 2024-04-23 | 82.00 | 83.00 | 82.00 | 82.14 | 83.00 | 0.86 | 1.05% | 14,592 | 1,211,136 |
| 2024-04-22 | 83.01 | 84.27 | 81.50 | 84.09 | 82.14 | -1.95 | -2.32% | 72,138 | 5,925,415 |
| 2024-04-19 | 84.19 | 84.19 | 83.01 | 84.20 | 84.09 | -0.11 | -0.13% | 2,368 | 199,125 |
| 2024-04-18 | 83.00 | 84.29 | 83.00 | 83.00 | 84.20 | 1.20 | 1.45% | 39,580 | 3,332,636 |
| 2024-04-17 | 83.00 | 83.00 | 82.00 | 84.22 | 83.00 | -1.22 | -1.45% | 33,671 | 2,794,693 |
| 2024-04-16 | 84.00 | 84.39 | 83.10 | 84.69 | 84.22 | -0.47 | -0.55% | 24,360 | 2,051,599 |
| 2024-04-15 | 83.01 | 84.79 | 83.01 | 83.30 | 84.69 | 1.39 | 1.67% | 109,953 | 9,311,920 |
| 2024-04-12 | 83.99 | 84.00 | 83.00 | 83.99 | 83.30 | -0.69 | -0.82% | 2,981 | 248,317 |
| 2024-04-11 | 83.99 | 84.79 | 82.00 | 83.99 | 83.99 | 0.00 | 0.00% | 2,661 | 223,497 |
| 2024-04-10 | 82.10 | 83.99 | 82.10 | 83.99 | 83.99 | 0.00 | 0.00% | 1,037 | 87,098 |
| 2024-04-09 | 83.01 | 84.00 | 82.51 | 83.04 | 83.99 | 0.95 | 1.14% | 5,700 | 478,743 |
| 2024-04-08 | 84.00 | 84.00 | 83.00 | 83.70 | 83.04 | -0.66 | -0.79% | 25,267 | 2,098,172 |
| 2024-04-05 | 84.80 | 84.80 | 82.10 | 84.88 | 83.70 | -1.18 | -1.39% | 2,577 | 215,695 |
| 2024-04-04 | 82.01 | 85.00 | 81.50 | 82.43 | 84.88 | 2.45 | 2.97% | 503,898 | 42,770,862 |
| 2024-04-03 | 84.00 | 84.00 | 81.50 | 80.53 | 82.43 | 1.90 | 2.36% | 15,267 | 1,258,459 |
| 2024-04-02 | 84.00 | 84.30 | 80.02 | 80.06 | 80.53 | 0.47 | 0.59% | 26,338 | 2,120,999 |
| 2024-04-01 | 84.79 | 84.79 | 80.00 | 81.46 | 80.06 | -1.40 | -1.72% | 342,198 | 27,396,372 |
| 2024-03-29 | 84.79 | 84.79 | 80.00 | 84.79 | 81.46 | -3.33 | -3.93% | 70,424 | 5,736,739 |
| 2024-03-28 | 82.47 | 84.79 | 82.47 | 84.80 | 84.79 | -0.01 | -0.01% | 10,050 | 852,140 |
| 2024-03-27 | 83.00 | 84.80 | 82.90 | 83.30 | 84.80 | 1.50 | 1.80% | 41,408 | 3,511,398 |
| 2024-03-26 | 83.02 | 84.80 | 82.91 | 84.85 | 83.30 | -1.55 | -1.83% | 11,407 | 950,203 |
| 2024-03-25 | 84.85 | 84.85 | 83.01 | 84.21 | 84.85 | 0.64 | 0.76% | 9,572 | 812,184 |
| 2024-03-22 | 82.81 | 84.99 | 82.81 | 84.99 | 84.21 | -0.78 | -0.92% | 709 | 59,705 |
| 2024-03-21 | 85.49 | 85.50 | 82.10 | 85.40 | 84.99 | -0.41 | -0.48% | 53,687 | 4,562,858 |
| 2024-03-20 | 85.48 | 85.49 | 82.00 | 85.49 | 85.40 | -0.09 | -0.11% | 52,680 | 4,498,872 |
| 2024-03-19 | 85.50 | 85.50 | 82.00 | 85.50 | 85.49 | -0.01 | -0.01% | 11,912 | 1,018,357 |
| 2024-03-18 | 85.50 | 85.50 | 85.00 | 85.99 | 85.50 | -0.49 | -0.57% | 16,948 | 1,449,054 |
| 2024-03-15 | 86.00 | 86.00 | 85.00 | 85.99 | 85.99 | 0.00 | 0.00% | 146,574 | 12,603,898 |
| 2024-03-14 | 85.98 | 86.00 | 85.98 | 85.00 | 85.99 | 0.99 | 1.16% | 11,219 | 964,722 |
| 2024-03-13 | 85.01 | 86.15 | 85.00 | 86.21 | 85.00 | -1.21 | -1.40% | 218,884 | 18,605,140 |
| 2024-03-12 | 85.50 | 86.23 | 85.01 | 85.50 | 86.21 | 0.71 | 0.83% | 42,254 | 3,642,717 |
| 2024-03-11 | 85.01 | 85.99 | 85.01 | 85.90 | 85.50 | -0.40 | -0.47% | 7,915 | 676,733 |
| 2024-03-07 | 85.60 | 86.00 | 85.01 | 85.16 | 85.90 | 0.74 | 0.87% | 18,654 | 1,602,379 |
| 2024-03-06 | 85.40 | 85.60 | 85.00 | 85.41 | 85.16 | -0.25 | -0.29% | 74,669 | 6,358,812 |
| 2024-03-05 | 85.00 | 85.41 | 85.00 | 85.02 | 85.41 | 0.39 | 0.46% | 59,405 | 5,073,781 |
| 2024-03-04 | 85.45 | 85.45 | 85.00 | 85.01 | 85.02 | 0.01 | 0.01% | 119,643 | 10,172,048 |
| 2024-03-01 | 85.00 | 85.50 | 85.00 | 85.24 | 85.01 | -0.23 | -0.27% | 2,100,602 | 178,572,176 |
| 2024-02-29 | 85.50 | 85.50 | 85.01 | 85.90 | 85.24 | -0.66 | -0.77% | 6,351 | 541,359 |
| 2024-02-28 | 85.98 | 85.98 | 85.10 | 85.00 | 85.90 | 0.90 | 1.06% | 2,490 | 213,891 |
| 2024-02-27 | 85.89 | 86.46 | 85.00 | 85.00 | 85.00 | 0.00 | 0.00% | 3,582,729 | 304,531,965 |
| 2024-02-26 | 85.00 | 85.93 | 85.00 | 85.02 | 85.00 | -0.02 | -0.02% | 2,605,310 | 221,451,350 |
| 2024-02-23 | 85.00 | 85.92 | 85.00 | 85.00 | 85.02 | 0.02 | 0.02% | 5,654,583 | 480,752,647 |
| 2024-02-22 | 85.85 | 85.86 | 85.00 | 85.90 | 85.00 | -0.90 | -1.05% | 6,303,518 | 535,799,030 |
| 2024-02-21 | 85.40 | 85.98 | 85.05 | 85.79 | 85.90 | 0.11 | 0.13% | 4,326 | 371,603 |
| 2024-02-20 | 85.95 | 86.00 | 85.10 | 85.01 | 85.79 | 0.78 | 0.92% | 113,104 | 9,703,192 |
| 2024-02-19 | 86.00 | 86.00 | 85.00 | 85.00 | 85.01 | 0.01 | 0.01% | 4,268,630 | 362,876,236 |
| 2024-02-16 | 83.04 | 85.99 | 83.04 | 83.12 | 85.00 | 1.88 | 2.26% | 21,985,208 | 1,868,742,680 |
| 2024-02-15 | 85.50 | 85.50 | 82.00 | 84.26 | 83.12 | -1.14 | -1.35% | 1,016,954 | 84,529,216 |
| 2024-02-14 | 86.00 | 86.00 | 84.00 | 84.49 | 84.26 | -0.23 | -0.27% | 29,427 | 2,479,519 |
| 2024-02-13 | 86.00 | 86.00 | 84.00 | 83.17 | 84.49 | 1.32 | 1.59% | 103,460 | 8,741,335 |
| 2024-02-09 | 85.00 | 85.00 | 83.00 | 84.00 | 83.17 | -0.83 | -0.99% | 1,178,634 | 98,026,990 |
| 2024-02-08 | 85.50 | 85.50 | 84.00 | 84.22 | 84.00 | -0.22 | -0.26% | 135,309 | 11,365,956 |
| 2024-02-07 | 85.29 | 85.50 | 83.00 | 83.00 | 84.22 | 1.22 | 1.47% | 2,441,629 | 205,633,994 |
| 2024-02-06 | 85.30 | 85.30 | 83.00 | 83.78 | 83.00 | -0.78 | -0.93% | 1,246,167 | 103,431,861 |
| 2024-02-05 | 85.00 | 85.30 | 83.60 | 84.01 | 83.78 | -0.23 | -0.27% | 27,147 | 2,274,376 |
| 2024-02-02 | 85.40 | 85.40 | 84.00 | 84.19 | 84.01 | -0.18 | -0.21% | 26,180 | 2,199,382 |
| 2024-02-01 | 84.40 | 85.50 | 84.00 | 84.03 | 84.19 | 0.16 | 0.19% | 24,358 | 2,050,700 |
| 2024-01-31 | 84.00 | 85.98 | 84.00 | 84.00 | 84.03 | 0.03 | 0.04% | 33,029 | 2,775,427 |
| 2024-01-30 | 84.01 | 85.99 | 84.00 | 84.29 | 84.00 | -0.29 | -0.34% | 38,464 | 3,230,976 |
| 2024-01-29 | 84.15 | 87.00 | 84.00 | 84.02 | 84.29 | 0.27 | 0.32% | 82,625 | 6,964,461 |
| 2024-01-26 | 84.05 | 86.97 | 84.00 | 85.90 | 84.02 | -1.88 | -2.19% | 1,262,767 | 106,097,683 |
| 2024-01-25 | 84.02 | 85.99 | 84.02 | 84.21 | 85.90 | 1.69 | 2.01% | 3,247 | 278,917 |
| 2024-01-24 | 84.15 | 86.50 | 84.00 | 84.43 | 84.21 | -0.22 | -0.26% | 16,550 | 1,393,676 |
| 2024-01-23 | 86.00 | 86.50 | 83.00 | 85.47 | 84.43 | -1.04 | -1.22% | 117,236 | 9,898,235 |
| 2024-01-22 | 86.00 | 86.00 | 85.00 | 86.00 | 85.47 | -0.53 | -0.62% | 43,268 | 3,698,116 |
| 2024-01-19 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 0.00 | 0.00% | 7,243 | 622,898 |
| 2024-01-18 | 85.00 | 86.00 | 83.50 | 84.81 | 86.00 | 1.19 | 1.40% | 28,541 | 2,454,526 |
| 2024-01-17 | 84.50 | 85.00 | 84.00 | 84.50 | 84.81 | 0.31 | 0.37% | 49,763 | 4,220,400 |
| 2024-01-16 | 84.50 | 84.50 | 84.00 | 84.00 | 84.50 | 0.50 | 0.60% | 39,935 | 3,374,508 |
| 2024-01-15 | 85.20 | 85.20 | 84.00 | 85.24 | 84.00 | -1.24 | -1.45% | 128,024 | 10,754,016 |
| 2024-01-12 | 84.15 | 87.00 | 84.15 | 84.73 | 85.24 | 0.51 | 0.60% | 75,763 | 6,458,038 |
| 2024-01-11 | 87.48 | 87.48 | 84.00 | 86.56 | 84.73 | -1.83 | -2.11% | 107,629 | 9,119,405 |
| 2024-01-10 | 87.00 | 87.00 | 85.21 | 85.35 | 86.56 | 1.21 | 1.42% | 27,043 | 2,340,842 |
| 2024-01-09 | 86.00 | 87.50 | 85.22 | 87.00 | 85.35 | -1.65 | -1.90% | 92,349 | 7,881,987 |
| 2024-01-08 | 86.10 | 87.94 | 86.10 | 86.12 | 87.00 | 0.88 | 1.02% | 16,374 | 1,424,538 |
| 2024-01-05 | 87.98 | 87.99 | 86.10 | 87.98 | 86.12 | -1.86 | -2.11% | 84,877 | 7,309,607 |
| 2024-01-04 | 87.00 | 87.99 | 87.00 | 87.45 | 87.98 | 0.53 | 0.61% | 13,289 | 1,169,166 |
| 2024-01-03 | 87.50 | 88.88 | 86.01 | 88.90 | 87.45 | -1.45 | -1.63% | 119,096 | 10,414,945 |
| 2024-01-02 | 87.99 | 89.00 | 87.53 | 89.13 | 88.90 | -0.23 | -0.26% | 47,278 | 4,203,014 |
| 2023-12-28 | 89.50 | 89.50 | 88.01 | 87.88 | 89.13 | 1.25 | 1.42% | 4,275 | 381,031 |
| 2023-12-27 | 88.85 | 89.50 | 87.60 | 88.00 | 87.88 | -0.12 | -0.14% | 3,732 | 327,968 |
| 2023-12-26 | 88.00 | 88.10 | 87.51 | 87.87 | 88.00 | 0.13 | 0.15% | 46,374 | 4,080,912 |
| 2023-12-25 | 87.90 | 88.00 | 87.75 | 88.00 | 87.87 | -0.13 | -0.15% | 16,486 | 1,448,625 |
| 2023-12-22 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.00 | 0.00% | 7,626 | 671,088 |
| 2023-12-21 | 88.10 | 88.10 | 88.00 | 88.10 | 88.00 | -0.10 | -0.11% | 6,156 | 541,728 |
| 2023-12-20 | 87.60 | 88.10 | 87.60 | 88.00 | 88.10 | 0.10 | 0.11% | 5,163 | 454,860 |
| 2023-12-19 | 88.00 | 88.00 | 87.61 | 88.10 | 88.00 | -0.10 | -0.11% | 3,227 | 283,976 |
| 2023-12-18 | 87.90 | 88.33 | 87.60 | 87.90 | 88.10 | 0.20 | 0.23% | 36,042 | 3,175,300 |
| 2023-12-15 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | 0.00 | 0.00% | 662 | 58,190 |
| 2023-12-14 | 87.00 | 87.90 | 86.00 | 87.50 | 87.90 | 0.40 | 0.46% | 1,610 | 141,519 |
| 2023-12-13 | 87.90 | 88.00 | 85.80 | 85.92 | 87.50 | 1.58 | 1.84% | 22,454 | 1,964,725 |
| 2023-12-12 | 88.19 | 88.19 | 85.00 | 88.11 | 85.92 | -2.19 | -2.49% | 9,413 | 808,765 |
| 2023-12-11 | 88.32 | 88.32 | 88.00 | 88.19 | 88.11 | -0.08 | -0.09% | 2,259 | 199,040 |
| 2023-12-08 | 85.34 | 88.39 | 81.20 | 86.01 | 88.19 | 2.18 | 2.53% | 106,338 | 9,377,948 |
| 2023-12-07 | 88.00 | 88.49 | 85.00 | 88.85 | 86.01 | -2.84 | -3.20% | 27,055 | 2,327,001 |
| 2023-12-06 | 87.00 | 88.85 | 87.00 | 87.00 | 88.85 | 1.85 | 2.13% | 3,104 | 275,790 |
| 2023-12-05 | 88.00 | 88.99 | 84.00 | 88.99 | 87.00 | -1.99 | -2.24% | 65,119 | 5,665,353 |
| 2023-12-04 | 89.59 | 89.59 | 88.99 | 89.10 | 88.99 | -0.11 | -0.12% | 6,110 | 543,729 |
| 2023-12-01 | 89.78 | 89.88 | 89.00 | 89.80 | 89.10 | -0.70 | -0.78% | 6,697 | 596,703 |
| 2023-11-30 | 88.30 | 89.89 | 88.30 | 86.33 | 89.80 | 3.47 | 4.02% | 5,574 | 500,545 |
| 2023-11-29 | 86.02 | 88.00 | 86.02 | 87.01 | 86.33 | -0.68 | -0.78% | 11,440 | 987,615 |
| 2023-11-28 | 88.00 | 88.00 | 87.00 | 86.25 | 87.01 | 0.76 | 0.88% | 10,626 | 924,568 |
| 2023-11-27 | 87.00 | 88.00 | 85.70 | 86.30 | 86.25 | -0.05 | -0.06% | 121,345 | 10,466,006 |
| 2023-11-24 | 86.00 | 88.00 | 86.00 | 85.03 | 86.30 | 1.27 | 1.49% | 53,883 | 4,650,103 |
| 2023-11-23 | 86.00 | 88.00 | 85.00 | 89.99 | 85.03 | -4.96 | -5.51% | 75,364 | 6,408,201 |
| 2023-11-22 | 89.99 | 90.69 | 89.97 | 86.49 | 89.99 | 3.50 | 4.05% | 1,714,371 | 154,276,246 |
| 2023-11-21 | 87.00 | 89.99 | 86.00 | 90.85 | 86.49 | -4.36 | -4.80% | 19,952 | 1,725,648 |
| 2023-11-20 | 88.04 | 90.88 | 85.00 | 88.04 | 90.85 | 2.81 | 3.19% | 63,881 | 5,803,589 |
| 2023-11-17 | 89.00 | 89.99 | 88.00 | 89.99 | 88.04 | -1.95 | -2.17% | 55,587 | 4,893,879 |
| 2023-11-16 | 89.99 | 89.99 | 89.00 | 89.99 | 89.99 | 0.00 | 0.00% | 565 | 50,844 |
| 2023-11-15 | 90.00 | 90.00 | 88.39 | 90.00 | 89.99 | -0.01 | -0.01% | 15,547 | 1,399,075 |
| 2023-11-13 | 90.50 | 91.50 | 90.00 | 91.48 | 90.00 | -1.48 | -1.62% | 7,348 | 661,320 |
| 2023-11-10 | 91.00 | 91.50 | 91.00 | 90.10 | 91.48 | 1.38 | 1.53% | 3,738 | 341,952 |
| 2023-11-09 | 91.00 | 91.00 | 90.00 | 90.00 | 90.10 | 0.10 | 0.11% | 513 | 46,221 |
| 2023-11-08 | 90.00 | 90.15 | 90.00 | 90.00 | 90.00 | 0.00 | 0.00% | 8,141 | 732,690 |
| 2023-11-07 | 89.03 | 91.50 | 89.03 | 91.50 | 90.00 | -1.50 | -1.64% | 8,199 | 737,910 |
| 2023-11-06 | 90.00 | 91.50 | 90.00 | 91.50 | 91.50 | 0.00 | 0.00% | 21,030 | 1,924,245 |
| 2023-11-03 | 89.00 | 92.00 | 88.78 | 88.78 | 91.50 | 2.72 | 3.06% | 29,144 | 2,666,676 |
| 2023-11-02 | 89.00 | 89.00 | 88.36 | 89.00 | 88.78 | -0.22 | -0.25% | 12,378 | 1,098,919 |
| 2023-11-01 | 89.00 | 89.00 | 89.00 | 90.00 | 89.00 | -1.00 | -1.11% | 20,881 | 1,858,409 |
| 2023-10-31 | 90.00 | 90.00 | 90.00 | 90.02 | 90.00 | -0.02 | -0.02% | 11,908 | 1,071,720 |
| 2023-10-30 | 92.00 | 92.00 | 90.00 | 92.30 | 90.02 | -2.28 | -2.47% | 44,935 | 4,045,049 |
| 2023-10-27 | 92.30 | 92.30 | 92.00 | 92.30 | 92.30 | 0.00 | 0.00% | 5,466 | 504,512 |
| 2023-10-26 | 90.10 | 92.30 | 90.10 | 90.24 | 92.30 | 2.06 | 2.28% | 11,829 | 1,091,817 |
| 2023-10-25 | 90.00 | 91.98 | 90.00 | 89.10 | 90.24 | 1.14 | 1.28% | 26,472 | 2,388,833 |
| 2023-10-24 | 89.00 | 90.00 | 89.00 | 89.00 | 89.10 | 0.10 | 0.11% | 3,399 | 302,851 |
| 2023-10-23 | 87.50 | 89.00 | 87.50 | 87.65 | 89.00 | 1.35 | 1.54% | 10,803 | 961,467 |
| 2023-10-20 | 89.00 | 89.00 | 87.00 | 89.00 | 87.65 | -1.35 | -1.52% | 17,623 | 1,544,656 |
| 2023-10-19 | 89.88 | 90.00 | 86.00 | 90.13 | 89.00 | -1.13 | -1.25% | 133,088 | 11,844,832 |
| 2023-10-18 | 91.00 | 91.00 | 90.00 | 90.01 | 90.13 | 0.12 | 0.13% | 6,314 | 569,081 |
| 2023-10-17 | 90.52 | 93.00 | 90.00 | 92.59 | 90.01 | -2.58 | -2.79% | 75,040 | 6,754,350 |
| 2023-10-16 | 90.68 | 93.95 | 90.68 | 90.50 | 92.59 | 2.09 | 2.31% | 27,149 | 2,513,726 |
| 2023-10-13 | 90.50 | 90.50 | 90.30 | 90.61 | 90.50 | -0.11 | -0.12% | 3,072 | 278,016 |
| 2023-10-12 | 90.68 | 90.68 | 90.50 | 90.49 | 90.61 | 0.12 | 0.13% | 6,316 | 572,293 |
| 2023-10-11 | 90.68 | 90.68 | 90.30 | 90.09 | 90.49 | 0.40 | 0.44% | 5,256 | 475,615 |
| 2023-10-10 | 89.00 | 90.40 | 86.03 | 89.99 | 90.09 | 0.10 | 0.11% | 5,639 | 508,018 |
| 2023-10-09 | 90.49 | 90.49 | 85.00 | 89.08 | 89.99 | 0.91 | 1.02% | 26,609 | 2,394,544 |
| 2023-10-06 | 89.00 | 90.67 | 89.00 | 90.68 | 89.08 | -1.60 | -1.76% | 14,678 | 1,307,516 |
| 2023-10-05 | 88.50 | 90.68 | 87.02 | 89.03 | 90.68 | 1.65 | 1.85% | 29,427 | 2,668,440 |
| 2023-10-04 | 90.68 | 90.68 | 89.01 | 89.02 | 89.03 | 0.01 | 0.01% | 76,494 | 6,810,261 |
| 2023-10-03 | 91.00 | 91.00 | 89.02 | 91.80 | 89.02 | -2.78 | -3.03% | 209,777 | 18,674,349 |
| 2023-10-02 | 91.90 | 91.90 | 91.80 | 91.90 | 91.80 | -0.10 | -0.11% | 2,235 | 205,173 |
| 2023-09-29 | 92.00 | 92.00 | 91.80 | 91.46 | 91.90 | 0.44 | 0.48% | 1,753 | 161,101 |
| 2023-09-28 | 91.39 | 92.00 | 91.39 | 91.40 | 91.46 | 0.06 | 0.07% | 8,820 | 806,677 |
| 2023-09-27 | 91.40 | 91.40 | 91.01 | 91.40 | 91.40 | 0.00 | 0.00% | 769 | 70,287 |
| 2023-09-26 | 90.00 | 91.40 | 89.00 | 90.00 | 91.40 | 1.40 | 1.56% | 41,847 | 3,824,816 |
| 2023-09-25 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.00 | 0.00% | 577 | 51,930 |
| 2023-09-22 | 90.00 | 90.00 | 90.00 | 89.00 | 90.00 | 1.00 | 1.12% | 2,696 | 242,640 |
| 2023-09-21 | 90.00 | 90.00 | 88.00 | 89.05 | 89.00 | -0.05 | -0.06% | 23,396 | 2,082,244 |
| 2023-09-20 | 90.00 | 91.40 | 89.01 | 90.90 | 89.05 | -1.85 | -2.04% | 17,276 | 1,538,428 |
| 2023-09-19 | 91.49 | 91.49 | 89.02 | 89.52 | 90.90 | 1.38 | 1.54% | 17,746 | 1,613,111 |
| 2023-09-18 | 91.50 | 91.50 | 89.50 | 91.50 | 89.52 | -1.98 | -2.16% | 15,305 | 1,370,104 |
| 2023-09-15 | 91.50 | 91.50 | 91.49 | 89.88 | 91.50 | 1.62 | 1.80% | 4,895 | 447,893 |
| 2023-09-14 | 89.51 | 91.50 | 89.51 | 89.30 | 89.88 | 0.58 | 0.65% | 6,593 | 592,579 |
| 2023-09-13 | 89.03 | 90.00 | 89.03 | 89.15 | 89.30 | 0.15 | 0.17% | 129,476 | 11,562,207 |
| 2023-09-12 | 90.00 | 90.00 | 89.03 | 90.00 | 89.15 | -0.85 | -0.94% | 8,128 | 724,611 |
| 2023-09-11 | 89.90 | 90.00 | 89.90 | 89.90 | 90.00 | 0.10 | 0.11% | 2,389 | 215,010 |
| 2023-09-08 | 90.00 | 90.00 | 89.90 | 89.99 | 89.90 | -0.09 | -0.10% | 966 | 86,843 |
| 2023-09-07 | 89.90 | 90.00 | 89.90 | 89.99 | 89.99 | 0.00 | 0.00% | 6,052 | 544,619 |
| 2023-09-06 | 89.06 | 90.00 | 89.06 | 91.00 | 89.99 | -1.01 | -1.11% | 42,081 | 3,786,869 |
| 2023-09-05 | 90.50 | 91.65 | 90.00 | 90.10 | 91.00 | 0.90 | 1.00% | 189,435 | 17,238,585 |
| 2023-09-04 | 91.00 | 91.00 | 90.00 | 90.97 | 90.10 | -0.87 | -0.96% | 120,072 | 10,818,487 |
| 2023-09-01 | 91.00 | 91.00 | 90.01 | 90.50 | 90.97 | 0.47 | 0.52% | 57,931 | 5,269,983 |
| 2023-08-31 | 90.99 | 90.99 | 90.50 | 91.00 | 90.50 | -0.50 | -0.55% | 4,720 | 427,160 |
| 2023-08-30 | 91.00 | 91.00 | 91.00 | 91.14 | 91.00 | -0.14 | -0.15% | 3,625 | 329,875 |
| 2023-08-29 | 90.00 | 91.66 | 88.81 | 90.38 | 91.14 | 0.76 | 0.84% | 20,381 | 1,857,524 |
| 2023-08-28 | 89.00 | 91.59 | 89.00 | 89.02 | 90.38 | 1.36 | 1.53% | 9,156 | 827,519 |
| 2023-08-25 | 91.68 | 91.68 | 89.00 | 89.01 | 89.02 | 0.01 | 0.01% | 7,587 | 675,395 |
| 2023-08-24 | 91.00 | 91.78 | 89.01 | 91.00 | 89.01 | -1.99 | -2.19% | 16,893 | 1,503,646 |
| 2023-08-23 | 91.00 | 91.92 | 91.00 | 89.01 | 91.00 | 1.99 | 2.24% | 7,352 | 669,032 |
| 2023-08-22 | 89.01 | 91.99 | 89.00 | 90.00 | 89.01 | -0.99 | -1.10% | 35,302 | 3,142,231 |
| 2023-08-21 | 92.00 | 92.00 | 90.00 | 93.95 | 90.00 | -3.95 | -4.20% | 18,873 | 1,698,570 |
| 2023-08-18 | 91.00 | 93.98 | 91.00 | 92.00 | 93.95 | 1.95 | 2.12% | 54,925 | 5,160,204 |
| 2023-08-17 | 88.01 | 92.38 | 88.01 | 89.69 | 92.00 | 2.31 | 2.58% | 114,439 | 10,528,388 |
| 2023-08-16 | 90.00 | 92.43 | 88.01 | 90.00 | 89.69 | -0.31 | -0.34% | 193,861 | 17,387,393 |
| 2023-08-15 | 90.00 | 91.99 | 88.00 | 90.00 | 90.00 | 0.00 | 0.00% | 10,728 | 965,520 |
| 2023-08-14 | 92.45 | 92.45 | 90.00 | 92.48 | 90.00 | -2.48 | -2.68% | 3,367 | 303,030 |
| 2023-08-11 | 89.00 | 92.67 | 88.80 | 88.79 | 92.48 | 3.69 | 4.16% | 11,340 | 1,048,723 |
| 2023-08-10 | 85.10 | 88.80 | 85.10 | 85.90 | 88.79 | 2.89 | 3.36% | 17,739 | 1,575,046 |
| 2023-08-09 | 86.00 | 86.00 | 85.05 | 87.12 | 85.90 | -1.22 | -1.40% | 34,890 | 2,997,051 |
| 2023-08-08 | 88.70 | 88.77 | 87.00 | 88.77 | 87.12 | -1.65 | -1.86% | 17,960 | 1,564,675 |
| 2023-08-07 | 88.00 | 88.77 | 87.00 | 88.77 | 88.77 | 0.00 | 0.00% | 10,188 | 904,389 |
| 2023-08-04 | 88.08 | 88.77 | 88.08 | 88.08 | 88.77 | 0.69 | 0.78% | 15,880 | 1,409,668 |
| 2023-08-03 | 88.10 | 88.98 | 88.00 | 88.99 | 88.08 | -0.91 | -1.02% | 28,252 | 2,488,436 |
| 2023-08-02 | 88.99 | 88.99 | 88.99 | 88.99 | 88.99 | 0.00 | 0.00% | 3,402 | 302,744 |
| 2023-08-01 | 88.99 | 88.99 | 88.99 | 89.00 | 88.99 | -0.01 | -0.01% | 1,145 | 101,894 |
| 2023-07-31 | 89.03 | 89.03 | 87.20 | 89.03 | 89.00 | -0.03 | -0.03% | 3,613 | 321,557 |
| 2023-07-28 | 88.01 | 90.50 | 88.01 | 87.08 | 89.03 | 1.95 | 2.24% | 6,236 | 555,191 |
| 2023-07-27 | 88.00 | 88.00 | 87.00 | 88.99 | 87.08 | -1.91 | -2.15% | 100,068 | 8,713,921 |
| 2023-07-26 | 89.00 | 89.00 | 88.99 | 89.11 | 88.99 | -0.12 | -0.13% | 20,139 | 1,792,170 |
| 2023-07-25 | 90.00 | 90.00 | 89.11 | 91.00 | 89.11 | -1.89 | -2.08% | 12,789 | 1,139,628 |
| 2023-07-24 | 91.00 | 91.00 | 90.51 | 91.43 | 91.00 | -0.43 | -0.47% | 30,047 | 2,734,277 |
| 2023-07-21 | 92.00 | 92.00 | 91.40 | 92.50 | 91.43 | -1.07 | -1.16% | 15,469 | 1,414,331 |
| 2023-07-20 | 92.00 | 92.50 | 92.00 | 91.80 | 92.50 | 0.70 | 0.76% | 7,112 | 657,860 |
| 2023-07-19 | 91.97 | 92.00 | 90.00 | 90.78 | 91.80 | 1.02 | 1.12% | 39,245 | 3,602,691 |
| 2023-07-18 | 92.00 | 92.00 | 90.00 | 92.67 | 90.78 | -1.89 | -2.04% | 20,260 | 1,839,203 |
| 2023-07-17 | 87.01 | 92.69 | 87.01 | 86.70 | 92.67 | 5.97 | 6.89% | 11,370 | 1,053,658 |
| 2023-07-07 | 86.70 | 86.70 | 86.00 | 86.70 | 86.70 | 0.00 | 0.00% | 16,274 | 1,410,956 |
| 2023-07-06 | 85.00 | 86.70 | 85.00 | 85.77 | 86.70 | 0.93 | 1.08% | 91,373 | 7,922,039 |
| 2023-07-05 | 86.70 | 86.70 | 85.56 | 87.62 | 85.77 | -1.85 | -2.11% | 58,920 | 5,053,568 |
| 2023-07-04 | 88.00 | 88.00 | 86.50 | 89.00 | 87.62 | -1.38 | -1.55% | 18,585 | 1,628,418 |
| 2023-07-03 | 85.52 | 89.00 | 85.52 | 87.84 | 89.00 | 1.16 | 1.32% | 1,706 | 151,834 |
| 2023-06-30 | 89.50 | 92.00 | 80.00 | 90.00 | 87.84 | -2.16 | -2.40% | 406,232 | 35,683,419 |
| 2023-06-29 | 92.00 | 92.00 | 90.00 | 87.10 | 90.00 | 2.90 | 3.33% | 10,465 | 941,850 |
| 2023-06-28 | 92.00 | 92.00 | 87.00 | 92.00 | 87.10 | -4.90 | -5.33% | 22,391 | 1,950,256 |
| 2023-06-27 | 92.70 | 92.70 | 91.00 | 92.70 | 92.00 | -0.70 | -0.76% | 3,241,287 | 298,198,404 |
| 2023-06-26 | 92.60 | 92.70 | 92.60 | 92.70 | 92.70 | 0.00 | 0.00% | 1,738 | 161,113 |
| 2023-06-23 | 92.00 | 92.70 | 92.00 | 92.89 | 92.70 | -0.19 | -0.20% | 4,250 | 393,975 |
| 2023-06-22 | 92.89 | 92.89 | 92.89 | 91.60 | 92.89 | 1.29 | 1.41% | 135 | 12,540 |
| 2023-06-21 | 92.90 | 92.90 | 91.00 | 92.90 | 91.60 | -1.30 | -1.40% | 75,675 | 6,931,830 |
| 2023-06-20 | 92.90 | 92.90 | 92.00 | 92.83 | 92.90 | 0.07 | 0.08% | 11,724 | 1,089,160 |
| 2023-06-19 | 92.00 | 93.00 | 92.00 | 93.00 | 92.83 | -0.17 | -0.18% | 3,170 | 294,271 |
| 2023-06-16 | 93.00 | 93.00 | 93.00 | 94.00 | 93.00 | -1.00 | -1.06% | 278 | 25,854 |
| 2023-06-15 | 91.00 | 94.00 | 91.00 | 94.36 | 94.00 | -0.36 | -0.38% | 1,766 | 166,004 |
| 2023-06-14 | 93.00 | 94.50 | 93.00 | 91.71 | 94.36 | 2.65 | 2.89% | 7,081 | 668,163 |
| 2023-06-13 | 91.00 | 93.00 | 91.00 | 92.00 | 91.71 | -0.29 | -0.32% | 5,070 | 464,970 |
| 2023-06-12 | 92.00 | 94.00 | 91.00 | 91.10 | 92.00 | 0.90 | 0.99% | 39,694 | 3,651,848 |
| 2023-06-09 | 91.55 | 92.00 | 91.00 | 92.00 | 91.10 | -0.90 | -0.98% | 17,640 | 1,607,004 |
| 2023-06-08 | 92.00 | 92.00 | 91.99 | 92.00 | 92.00 | 0.00 | 0.00% | 2,287 | 210,404 |
| 2023-06-07 | 91.50 | 92.00 | 91.00 | 91.17 | 92.00 | 0.83 | 0.91% | 11,187 | 1,029,204 |
| 2023-06-06 | 92.00 | 92.00 | 91.12 | 91.44 | 91.17 | -0.27 | -0.30% | 21,638 | 1,972,736 |
| 2023-06-05 | 92.00 | 92.00 | 90.03 | 93.29 | 91.44 | -1.85 | -1.98% | 14,747 | 1,348,466 |
| 2023-06-02 | 91.05 | 94.00 | 91.05 | 93.01 | 93.29 | 0.28 | 0.30% | 1,901 | 177,344 |
| 2023-05-31 | 94.00 | 94.00 | 90.02 | 94.02 | 93.01 | -1.01 | -1.07% | 15,503 | 1,441,934 |
| 2023-05-30 | 94.00 | 94.60 | 94.00 | 94.00 | 94.02 | 0.02 | 0.02% | 10,942 | 1,028,767 |
| 2023-05-29 | 94.69 | 94.69 | 91.04 | 94.78 | 94.00 | -0.78 | -0.82% | 3,444 | 323,736 |
| 2023-05-26 | 91.00 | 94.79 | 91.00 | 94.79 | 94.78 | -0.01 | -0.01% | 5,161 | 489,160 |
| 2023-05-25 | 91.50 | 94.79 | 91.50 | 94.99 | 94.79 | -0.20 | -0.21% | 11,097 | 1,051,885 |
| 2023-05-24 | 91.01 | 95.00 | 90.01 | 90.60 | 94.99 | 4.39 | 4.85% | 1,686,387 | 160,189,901 |
| 2023-05-23 | 94.00 | 94.50 | 90.50 | 94.88 | 90.60 | -4.28 | -4.51% | 57,846 | 5,240,848 |
| 2023-05-22 | 94.84 | 94.88 | 93.40 | 94.80 | 94.88 | 0.08 | 0.08% | 3,250 | 308,360 |
| 2023-05-19 | 94.00 | 94.80 | 93.50 | 93.46 | 94.80 | 1.34 | 1.43% | 7,731 | 732,899 |
| 2023-05-18 | 93.45 | 94.84 | 90.11 | 91.63 | 93.46 | 1.83 | 2.00% | 10,810 | 1,010,303 |
| 2023-05-17 | 90.05 | 94.85 | 90.01 | 93.41 | 91.63 | -1.78 | -1.91% | 39,399 | 3,610,130 |
| 2023-05-16 | 94.55 | 94.85 | 92.00 | 95.00 | 93.41 | -1.59 | -1.67% | 14,237 | 1,329,878 |
| 2023-05-15 | 97.99 | 97.99 | 94.20 | 96.05 | 95.00 | -1.05 | -1.09% | 7,431 | 705,945 |
| 2023-05-12 | 97.00 | 97.00 | 96.00 | 95.00 | 96.05 | 1.05 | 1.11% | 8,974 | 861,953 |
| 2023-05-11 | 95.00 | 95.00 | 94.00 | 95.67 | 95.00 | -0.67 | -0.70% | 42,431 | 4,030,945 |
| 2023-05-10 | 97.00 | 98.00 | 95.00 | 97.00 | 95.67 | -1.33 | -1.37% | 15,629 | 1,495,226 |
| 2023-05-09 | 97.00 | 98.50 | 94.70 | 97.16 | 97.00 | -0.16 | -0.16% | 86,934 | 8,432,598 |
| 2023-05-08 | 94.53 | 98.99 | 94.53 | 94.53 | 97.16 | 2.63 | 2.78% | 66,459 | 6,457,156 |
| 2023-05-05 | 96.00 | 96.00 | 93.00 | 96.00 | 94.53 | -1.47 | -1.53% | 46,500 | 4,395,645 |
| 2023-05-04 | 96.90 | 96.99 | 93.00 | 97.34 | 96.00 | -1.34 | -1.38% | 14,318 | 1,374,528 |
| 2023-05-03 | 98.97 | 99.00 | 94.98 | 98.96 | 97.34 | -1.62 | -1.64% | 147,790 | 14,385,879 |
| 2023-05-02 | 94.98 | 98.99 | 94.94 | 94.84 | 98.96 | 4.12 | 4.34% | 24,161 | 2,390,973 |
| 2023-05-01 | 96.99 | 99.99 | 92.00 | 94.53 | 94.84 | 0.31 | 0.33% | 25,778 | 2,444,786 |
| 2023-04-28 | 91.50 | 96.99 | 91.00 | 91.07 | 94.53 | 3.46 | 3.80% | 41,530 | 3,925,831 |
| 2023-04-27 | 90.00 | 91.50 | 90.00 | 91.18 | 91.07 | -0.11 | -0.12% | 41,500 | 3,779,405 |
| 2023-04-26 | 92.00 | 92.00 | 91.00 | 91.47 | 91.18 | -0.29 | -0.32% | 22,424 | 2,044,620 |
| 2023-04-25 | 91.99 | 92.00 | 91.00 | 93.86 | 91.47 | -2.39 | -2.55% | 53,610 | 4,903,707 |
| 2023-04-24 | 95.00 | 100.00 | 92.99 | 95.00 | 93.86 | -1.14 | -1.20% | 245,301 | 23,023,952 |
| 2023-04-21 | 93.00 | 95.00 | 93.00 | 91.79 | 95.00 | 3.21 | 3.50% | 121,791 | 11,570,145 |
| 2023-04-20 | 90.00 | 92.00 | 90.00 | 89.97 | 91.79 | 1.82 | 2.02% | 231,011 | 21,204,500 |
| 2023-04-19 | 88.01 | 90.00 | 87.50 | 86.54 | 89.97 | 3.43 | 3.96% | 170,272 | 15,319,372 |
| 2023-04-18 | 88.89 | 90.00 | 86.00 | 88.89 | 86.54 | -2.35 | -2.64% | 100,945 | 8,735,780 |
| 2023-04-17 | 87.00 | 90.00 | 86.02 | 86.99 | 88.89 | 1.90 | 2.18% | 1,003,741 | 89,222,537 |
| 2023-04-14 | 86.00 | 87.00 | 85.06 | 86.00 | 86.99 | 0.99 | 1.15% | 50,037 | 4,352,719 |
| 2023-04-13 | 86.99 | 87.00 | 85.00 | 86.40 | 86.00 | -0.40 | -0.46% | 71,814 | 6,176,004 |
| 2023-04-12 | 84.00 | 86.49 | 84.00 | 84.00 | 86.40 | 2.40 | 2.86% | 118,792 | 10,263,629 |
| 2023-04-11 | 84.00 | 84.00 | 84.00 | 83.58 | 84.00 | 0.42 | 0.50% | 42,381 | 3,560,004 |
| 2023-04-10 | 84.00 | 84.00 | 82.80 | 83.90 | 83.58 | -0.32 | -0.38% | 16,067 | 1,342,880 |
| 2023-04-07 | 84.00 | 85.70 | 80.00 | 84.00 | 83.90 | -0.10 | -0.12% | 30,026 | 2,519,181 |
| 2023-04-06 | 84.10 | 84.10 | 84.00 | 84.17 | 84.00 | -0.17 | -0.20% | 15,443 | 1,297,212 |
| 2023-04-05 | 86.00 | 86.00 | 84.00 | 85.09 | 84.17 | -0.92 | -1.08% | 36,326 | 3,057,559 |
| 2023-04-04 | 86.00 | 86.00 | 85.00 | 85.31 | 85.09 | -0.22 | -0.26% | 14,086 | 1,198,578 |
| 2023-04-03 | 87.00 | 87.00 | 85.00 | 86.99 | 85.31 | -1.68 | -1.93% | 20,260 | 1,728,381 |
| 2023-03-31 | 86.00 | 86.99 | 86.00 | 86.98 | 86.99 | 0.01 | 0.01% | 23,217 | 2,019,647 |
| 2023-03-30 | 86.00 | 86.99 | 86.00 | 86.98 | 86.98 | 0.00 | 0.00% | 11,768 | 1,023,581 |
| 2023-03-29 | 85.70 | 86.98 | 85.70 | 85.08 | 86.98 | 1.90 | 2.23% | 18,143 | 1,578,078 |
| 2023-03-28 | 85.00 | 85.90 | 84.34 | 84.71 | 85.08 | 0.37 | 0.44% | 16,112 | 1,370,809 |
| 2023-03-27 | 85.00 | 85.60 | 84.34 | 86.00 | 84.71 | -1.29 | -1.50% | 52,812 | 4,473,705 |
| 2023-03-24 | 86.00 | 86.00 | 85.51 | 86.01 | 86.00 | -0.01 | -0.01% | 12,051 | 1,036,386 |
| 2023-03-23 | 86.00 | 87.89 | 86.00 | 85.31 | 86.01 | 0.70 | 0.82% | 11,968 | 1,029,368 |
| 2023-03-22 | 85.23 | 88.23 | 85.22 | 85.40 | 85.31 | -0.09 | -0.11% | 13,569 | 1,157,571 |
| 2023-03-21 | 88.00 | 88.29 | 85.00 | 88.37 | 85.40 | -2.97 | -3.36% | 43,642 | 3,727,027 |
| 2023-03-20 | 88.50 | 88.79 | 88.00 | 88.48 | 88.37 | -0.11 | -0.12% | 21,961 | 1,940,694 |
| 2023-03-17 | 88.70 | 88.70 | 85.00 | 88.77 | 88.48 | -0.29 | -0.33% | 123,171 | 10,898,170 |
| 2023-03-16 | 89.00 | 89.00 | 85.02 | 89.00 | 88.77 | -0.23 | -0.26% | 43,269 | 3,840,989 |
| 2023-03-15 | 89.00 | 89.00 | 85.00 | 89.49 | 89.00 | -0.49 | -0.55% | 20,582 | 1,831,798 |
| 2023-03-14 | 89.00 | 89.60 | 89.00 | 86.64 | 89.49 | 2.85 | 3.29% | 22,476 | 2,011,377 |
| 2023-03-13 | 89.00 | 89.93 | 84.60 | 89.80 | 86.64 | -3.16 | -3.52% | 59,418 | 5,147,976 |
| 2023-03-10 | 89.00 | 89.99 | 89.00 | 89.00 | 89.80 | 0.80 | 0.90% | 16,620 | 1,492,476 |
| 2023-03-09 | 89.00 | 90.00 | 89.00 | 90.00 | 89.00 | -1.00 | -1.11% | 15,080 | 1,342,120 |
| 2023-03-07 | 89.00 | 90.00 | 88.00 | 89.92 | 90.00 | 0.08 | 0.09% | 4,664,839 | 419,835,510 |
| 2023-03-06 | 88.00 | 90.00 | 84.50 | 85.13 | 89.92 | 4.79 | 5.63% | 2,396,362 | 215,480,871 |
| 2023-03-03 | 92.98 | 92.98 | 83.11 | 93.06 | 85.13 | -7.93 | -8.52% | 11,805,184 | 1,004,975,314 |
| 2023-03-02 | 90.00 | 96.00 | 90.00 | 89.75 | 93.06 | 3.31 | 3.69% | 138,159 | 12,857,077 |
| 2023-02-16 | 1,735.00 | 1,795.00 | 1,691.00 | 1,737.00 | 1,795.00 | 58.00 | 3.34% | 5,513 | 9,895,835 |
| 2023-02-15 | 1,797.00 | 1,797.00 | 1,710.00 | 1,785.00 | 1,737.00 | -48.00 | -2.69% | 6,029 | 10,472,373 |
| 2023-02-14 | 1,794.00 | 1,799.00 | 1,780.00 | 1,800.00 | 1,785.00 | -15.00 | -0.83% | 2,973 | 5,306,805 |
| 2023-02-13 | 1,800.00 | 1,800.00 | 1,797.00 | 1,800.00 | 1,800.00 | 0.00 | 0.00% | 2,173 | 3,911,400 |
| 2023-02-10 | 1,800.00 | 1,800.00 | 1,800.00 | 1,810.00 | 1,800.00 | -10.00 | -0.55% | 1,994 | 3,589,200 |
| 2023-02-09 | 1,800.00 | 1,810.00 | 1,800.00 | 1,800.00 | 1,810.00 | 10.00 | 0.56% | 10,921 | 19,767,010 |
| 2023-02-08 | 1,803.00 | 1,803.00 | 1,798.00 | 1,801.00 | 1,800.00 | -1.00 | -0.06% | 881 | 1,585,800 |
| 2023-02-07 | 1,805.00 | 1,805.00 | 1,800.00 | 1,804.00 | 1,801.00 | -3.00 | -0.17% | 531 | 956,331 |
| 2023-02-06 | 1,813.00 | 1,813.00 | 1,800.00 | 1,813.00 | 1,804.00 | -9.00 | -0.50% | 321 | 579,084 |
| 2023-02-03 | 1,805.00 | 1,813.00 | 1,805.00 | 1,804.00 | 1,813.00 | 9.00 | 0.50% | 430 | 779,590 |
| 2023-02-02 | 1,805.00 | 1,814.00 | 1,800.00 | 1,803.00 | 1,804.00 | 1.00 | 0.06% | 3,956 | 7,136,624 |
| 2023-02-01 | 1,818.00 | 1,818.00 | 1,801.00 | 1,818.00 | 1,803.00 | -15.00 | -0.83% | 4,615 | 8,320,845 |
| 2023-01-31 | 1,838.00 | 1,838.00 | 1,800.00 | 1,800.00 | 1,818.00 | 18.00 | 1.00% | 4,792 | 8,711,856 |
| 2023-01-30 | 1,815.00 | 1,839.00 | 1,799.00 | 1,812.00 | 1,800.00 | -12.00 | -0.66% | 15,256 | 27,460,800 |
| 2023-01-27 | 1,802.00 | 1,820.00 | 1,802.00 | 1,814.00 | 1,812.00 | -2.00 | -0.11% | 3,370 | 6,106,440 |
| 2023-01-26 | 1,840.00 | 1,840.00 | 1,799.00 | 1,802.00 | 1,814.00 | 12.00 | 0.67% | 5,749 | 10,428,686 |
| 2023-01-25 | 1,810.00 | 1,840.00 | 1,800.00 | 1,800.00 | 1,802.00 | 2.00 | 0.11% | 1,038 | 1,870,476 |
| 2023-01-24 | 1,805.00 | 1,840.00 | 1,787.00 | 1,841.00 | 1,800.00 | -41.00 | -2.23% | 7,145 | 12,861,000 |
| 2023-01-23 | 1,841.00 | 1,841.00 | 1,841.00 | 1,839.00 | 1,841.00 | 2.00 | 0.11% | 4 | 7,364 |
| 2023-01-20 | 1,839.00 | 1,841.00 | 1,800.00 | 1,833.00 | 1,839.00 | 6.00 | 0.33% | 2,794 | 5,138,166 |
| 2023-01-19 | 1,840.00 | 1,840.00 | 1,822.00 | 1,848.00 | 1,833.00 | -15.00 | -0.81% | 841 | 1,541,553 |
| 2023-01-18 | 1,850.00 | 1,850.00 | 1,751.00 | 1,816.00 | 1,848.00 | 32.00 | 1.76% | 4,398 | 8,127,504 |
| 2023-01-17 | 1,801.00 | 1,850.00 | 1,770.00 | 1,850.00 | 1,816.00 | -34.00 | -1.84% | 9,622 | 17,473,552 |
| 2023-01-16 | 1,800.00 | 1,850.00 | 1,800.00 | 1,800.00 | 1,850.00 | 50.00 | 2.78% | 39,314 | 72,730,900 |
| 2023-01-13 | 1,802.00 | 1,805.00 | 1,799.00 | 1,817.00 | 1,800.00 | -17.00 | -0.94% | 6,760 | 12,168,000 |
| 2023-01-12 | 1,900.00 | 1,900.00 | 1,800.00 | 1,847.00 | 1,817.00 | -30.00 | -1.62% | 4,666 | 8,478,122 |
| 2023-01-11 | 1,850.00 | 1,921.00 | 1,830.00 | 1,813.00 | 1,847.00 | 34.00 | 1.88% | 7,309 | 13,499,723 |
| 2023-01-10 | 1,800.00 | 1,850.00 | 1,745.00 | 1,813.00 | 1,813.00 | 0.00 | 0.00% | 1,180 | 2,139,340 |
| 2023-01-09 | 1,849.00 | 1,850.00 | 1,802.00 | 1,849.00 | 1,813.00 | -36.00 | -1.95% | 647 | 1,173,011 |
| 2023-01-06 | 1,850.00 | 1,850.00 | 1,814.00 | 1,815.00 | 1,849.00 | 34.00 | 1.87% | 262 | 484,438 |
| 2023-01-05 | 1,849.00 | 1,850.00 | 1,810.00 | 1,849.00 | 1,815.00 | -34.00 | -1.84% | 467 | 847,605 |
| 2023-01-04 | 1,762.00 | 1,849.00 | 1,762.00 | 1,850.00 | 1,849.00 | -1.00 | -0.05% | 389 | 719,261 |
| 2023-01-03 | 1,850.00 | 1,850.00 | 1,820.00 | 1,997.00 | 1,850.00 | -147.00 | -7.36% | 1,167 | 2,158,950 |
| 2023-01-02 | 1,900.00 | 1,997.00 | 1,800.00 | 1,999.00 | 1,997.00 | -2.00 | -0.10% | 495 | 988,515 |
| 2022-12-30 | 1,800.00 | 2,000.00 | 1,716.00 | 1,999.00 | 1,999.00 | 0.00 | 0.00% | 17,799 | 35,580,201 |
| 2022-12-28 | 1,800.00 | 1,999.00 | 1,701.00 | 1,801.00 | 1,999.00 | 198.00 | 10.99% | 17,365 | 34,712,635 |
| 2022-12-27 | 1,715.00 | 1,801.00 | 1,700.00 | 1,806.00 | 1,801.00 | -5.00 | -0.28% | 3,752 | 6,757,352 |
| 2022-12-26 | 1,713.00 | 1,806.00 | 1,713.00 | 1,708.00 | 1,806.00 | 98.00 | 5.74% | 54 | 97,524 |
| 2022-12-23 | 1,800.00 | 1,820.00 | 1,700.00 | 1,819.00 | 1,708.00 | -111.00 | -6.10% | 7,820 | 13,356,560 |
| 2022-12-22 | 1,702.00 | 1,819.00 | 1,702.00 | 1,790.00 | 1,819.00 | 29.00 | 1.62% | 1,453 | 2,643,007 |
| 2022-12-21 | 1,800.00 | 1,825.00 | 1,787.00 | 1,823.00 | 1,790.00 | -33.00 | -1.81% | 1,849 | 3,309,710 |
| 2022-12-20 | 1,849.00 | 1,849.00 | 1,796.00 | 1,835.00 | 1,823.00 | -12.00 | -0.65% | 1,755 | 3,199,365 |
| 2022-12-19 | 1,850.00 | 1,850.00 | 1,835.00 | 1,892.00 | 1,835.00 | -57.00 | -3.01% | 218 | 400,030 |
| 2022-12-16 | 1,890.00 | 1,897.00 | 1,889.00 | 1,889.00 | 1,892.00 | 3.00 | 0.16% | 327 | 618,684 |
| 2022-12-15 | 1,889.00 | 1,889.00 | 1,889.00 | 1,898.00 | 1,889.00 | -9.00 | -0.47% | 510 | 963,390 |
| 2022-12-14 | 1,898.00 | 1,898.00 | 1,820.00 | 1,899.00 | 1,898.00 | -1.00 | -0.05% | 819 | 1,554,462 |
| 2022-12-13 | 1,899.00 | 1,899.00 | 1,899.00 | 1,862.00 | 1,899.00 | 37.00 | 1.99% | 400 | 759,600 |
| 2022-12-12 | 1,889.00 | 1,889.00 | 1,825.00 | 1,898.00 | 1,862.00 | -36.00 | -1.90% | 193 | 359,366 |
| 2022-12-09 | 1,898.00 | 1,899.00 | 1,898.00 | 1,896.00 | 1,898.00 | 2.00 | 0.11% | 31 | 58,838 |
| 2022-12-08 | 1,833.00 | 1,896.00 | 1,800.00 | 1,901.00 | 1,896.00 | -5.00 | -0.26% | 7,128 | 13,514,688 |
| 2022-12-07 | 1,904.00 | 1,904.00 | 1,825.00 | 1,904.00 | 1,901.00 | -3.00 | -0.16% | 86 | 163,486 |
| 2022-12-06 | 1,855.00 | 1,904.00 | 1,800.00 | 1,904.00 | 1,904.00 | 0.00 | 0.00% | 1,177 | 2,241,008 |
| 2022-12-05 | 1,949.00 | 1,949.00 | 1,900.00 | 1,996.00 | 1,904.00 | -92.00 | -4.61% | 321 | 611,184 |
| 2022-12-02 | 1,994.00 | 1,997.00 | 1,994.00 | 1,992.00 | 1,996.00 | 4.00 | 0.20% | 65 | 129,740 |
| 2022-12-01 | 1,999.00 | 1,999.00 | 1,852.00 | 1,851.00 | 1,992.00 | 141.00 | 7.62% | 65 | 129,480 |
| 2022-11-30 | 1,851.00 | 1,851.00 | 1,851.00 | 1,989.00 | 1,851.00 | -138.00 | -6.94% | 1,850 | 3,424,350 |
| 2022-11-29 | 1,985.00 | 1,989.00 | 1,985.00 | 1,990.00 | 1,989.00 | -1.00 | -0.05% | 359 | 714,051 |
| 2022-11-28 | 1,857.00 | 1,990.00 | 1,855.00 | 1,906.00 | 1,990.00 | 84.00 | 4.41% | 251 | 499,490 |
| 2022-11-25 | 1,890.00 | 1,990.00 | 1,890.00 | 1,890.00 | 1,906.00 | 16.00 | 0.85% | 2,338 | 4,456,228 |
| 2022-11-23 | 1,949.00 | 1,949.00 | 1,850.00 | 1,950.00 | 1,890.00 | -60.00 | -3.08% | 3,209 | 6,065,010 |
| 2022-11-22 | 2,000.00 | 2,005.00 | 1,921.00 | 2,006.00 | 1,950.00 | -56.00 | -2.79% | 1,609 | 3,137,550 |
| 2022-11-21 | 2,040.00 | 2,040.00 | 2,006.00 | 2,036.00 | 2,006.00 | -30.00 | -1.47% | 422 | 846,532 |
| 2022-11-18 | 2,048.00 | 2,048.00 | 2,035.00 | 2,048.00 | 2,036.00 | -12.00 | -0.59% | 660 | 1,343,760 |
| 2022-11-17 | 2,048.00 | 2,048.00 | 2,048.00 | 2,034.00 | 2,048.00 | 14.00 | 0.69% | 90 | 184,320 |
| 2022-11-16 | 2,049.00 | 2,049.00 | 1,951.00 | 2,012.00 | 2,034.00 | 22.00 | 1.09% | 803 | 1,633,302 |
| 2022-11-15 | 2,049.00 | 2,049.00 | 2,010.00 | 2,050.00 | 2,012.00 | -38.00 | -1.85% | 404 | 812,848 |
| 2022-11-14 | 2,050.00 | 2,050.00 | 2,050.00 | 2,049.00 | 2,050.00 | 1.00 | 0.05% | 112 | 229,600 |
| 2022-11-09 | 2,010.00 | 2,049.00 | 2,010.00 | 2,000.00 | 2,049.00 | 49.00 | 2.45% | 291 | 596,259 |
| 2022-11-08 | 2,000.00 | 2,000.00 | 2,000.00 | 2,006.00 | 2,000.00 | -6.00 | -0.30% | 5 | 10,000 |
| 2022-11-07 | 2,009.00 | 2,009.00 | 2,000.00 | 2,000.00 | 2,006.00 | 6.00 | 0.30% | 18 | 36,108 |
| 2022-11-04 | 1,951.00 | 2,000.00 | 1,921.00 | 1,986.00 | 2,000.00 | 14.00 | 0.70% | 740 | 1,480,000 |
| 2022-11-03 | 2,000.00 | 2,000.00 | 1,950.00 | 2,000.00 | 1,986.00 | -14.00 | -0.70% | 130 | 258,180 |
| 2022-11-01 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.00 | 0.00% | 50 | 100,000 |
| 2022-10-31 | 2,000.00 | 2,001.00 | 2,000.00 | 1,999.00 | 2,000.00 | 1.00 | 0.05% | 283 | 566,000 |
| 2022-10-28 | 1,998.00 | 1,999.00 | 1,998.00 | 1,999.00 | 1,999.00 | 0.00 | 0.00% | 1,821 | 3,640,179 |
| 2022-10-27 | 1,904.00 | 1,999.00 | 1,904.00 | 1,952.00 | 1,999.00 | 47.00 | 2.41% | 550 | 1,099,450 |
| 2022-10-26 | 2,000.00 | 2,000.00 | 1,950.00 | 2,000.00 | 1,952.00 | -48.00 | -2.40% | 1,629 | 3,179,808 |
| 2022-10-25 | 1,956.00 | 2,000.00 | 1,950.00 | 2,020.00 | 2,000.00 | -20.00 | -0.99% | 1,020 | 2,040,000 |
| 2022-10-24 | 2,074.00 | 2,074.00 | 1,955.00 | 2,077.00 | 2,020.00 | -57.00 | -2.74% | 910 | 1,838,200 |
| 2022-10-21 | 2,000.00 | 2,077.00 | 2,000.00 | 2,034.00 | 2,077.00 | 43.00 | 2.11% | 177 | 367,629 |
| 2022-10-20 | 2,079.00 | 2,079.00 | 2,000.00 | 2,079.00 | 2,034.00 | -45.00 | -2.16% | 335 | 681,390 |
| 2022-10-19 | 2,155.00 | 2,155.00 | 1,955.00 | 2,079.00 | 2,079.00 | 0.00 | 0.00% | 205 | 426,195 |
| 2022-10-18 | 1,990.00 | 2,079.00 | 1,950.00 | 1,995.00 | 2,079.00 | 84.00 | 4.21% | 1,274 | 2,648,646 |
| 2022-10-17 | 2,000.00 | 2,000.00 | 1,995.00 | 2,074.00 | 1,995.00 | -79.00 | -3.81% | 405 | 807,975 |
| 2022-10-14 | 2,050.00 | 2,080.00 | 2,050.00 | 2,002.00 | 2,074.00 | 72.00 | 3.60% | 458 | 949,892 |
| 2022-10-13 | 2,001.00 | 2,050.00 | 2,001.00 | 2,000.00 | 2,002.00 | 2.00 | 0.10% | 202 | 404,404 |
| 2022-10-12 | 2,000.00 | 2,000.00 | 2,000.00 | 2,050.00 | 2,000.00 | -50.00 | -2.44% | 1,357 | 2,714,000 |
| 2022-10-10 | 1,950.00 | 2,050.00 | 1,950.00 | 2,000.00 | 2,050.00 | 50.00 | 2.50% | 2,571 | 5,270,550 |
| 2022-10-07 | 2,030.00 | 2,030.00 | 1,900.00 | 2,005.00 | 2,000.00 | -5.00 | -0.25% | 6,205 | 12,410,000 |
| 2022-10-06 | 2,025.00 | 2,049.00 | 1,982.00 | 2,025.00 | 2,005.00 | -20.00 | -0.99% | 419 | 840,095 |
| 2022-10-05 | 2,025.00 | 2,025.00 | 2,025.00 | 2,050.00 | 2,025.00 | -25.00 | -1.22% | 200 | 405,000 |
| 2022-10-04 | 2,050.00 | 2,060.00 | 2,050.00 | 1,955.00 | 2,050.00 | 95.00 | 4.86% | 1,449 | 2,970,450 |
| 2022-10-03 | 2,000.00 | 2,050.00 | 1,905.00 | 2,005.00 | 1,955.00 | -50.00 | -2.49% | 252 | 492,660 |
| 2022-09-30 | 2,000.00 | 2,050.00 | 1,999.00 | 2,100.00 | 2,005.00 | -95.00 | -4.52% | 1,153 | 2,311,765 |
| 2022-09-29 | 2,100.00 | 2,100.00 | 2,100.00 | 2,170.00 | 2,100.00 | -70.00 | -3.23% | 129 | 270,900 |
| 2022-09-28 | 2,175.00 | 2,175.00 | 2,169.00 | 2,191.00 | 2,170.00 | -21.00 | -0.96% | 22 | 47,740 |
| 2022-09-27 | 2,191.00 | 2,191.00 | 2,191.00 | 2,193.00 | 2,191.00 | -2.00 | -0.09% | 4 | 8,764 |
| 2022-09-26 | 2,164.00 | 2,193.00 | 2,161.00 | 2,180.00 | 2,193.00 | 13.00 | 0.60% | 1,297 | 2,844,321 |
| 2022-09-23 | 1,961.00 | 2,187.00 | 1,901.00 | 2,000.00 | 2,180.00 | 180.00 | 9.00% | 7,388 | 16,105,840 |
| 2022-09-22 | 1,999.00 | 2,000.00 | 1,999.00 | 1,999.00 | 2,000.00 | 1.00 | 0.05% | 122 | 244,000 |
| 2022-09-21 | 1,950.00 | 1,999.00 | 1,950.00 | 1,999.00 | 1,999.00 | 0.00 | 0.00% | 241 | 481,759 |
| 2022-09-20 | 2,000.00 | 2,000.00 | 1,995.00 | 1,926.00 | 1,999.00 | 73.00 | 3.79% | 494 | 987,506 |
| 2022-09-19 | 2,000.00 | 2,000.00 | 1,902.00 | 1,997.00 | 1,926.00 | -71.00 | -3.56% | 20,664 | 39,798,864 |
| 2022-09-16 | 2,000.00 | 2,000.00 | 1,990.00 | 1,948.00 | 1,997.00 | 49.00 | 2.52% | 404 | 806,788 |
| 2022-09-15 | 1,989.00 | 2,000.00 | 1,907.00 | 1,957.00 | 1,948.00 | -9.00 | -0.46% | 6,464 | 12,591,872 |
| 2022-09-14 | 2,000.00 | 2,000.00 | 1,950.00 | 2,014.00 | 1,957.00 | -57.00 | -2.83% | 775 | 1,516,675 |
| 2022-09-13 | 2,060.00 | 2,100.00 | 1,901.00 | 2,071.00 | 2,014.00 | -57.00 | -2.75% | 22,028 | 44,364,392 |
| 2022-09-12 | 2,100.00 | 2,100.00 | 2,070.00 | 2,100.00 | 2,071.00 | -29.00 | -1.38% | 939 | 1,944,669 |
| 2022-09-09 | 2,099.00 | 2,100.00 | 2,090.00 | 2,099.00 | 2,100.00 | 1.00 | 0.05% | 5,376 | 11,289,600 |
| 2022-09-08 | 2,073.00 | 2,100.00 | 2,050.00 | 2,199.00 | 2,099.00 | -100.00 | -4.55% | 3,095 | 6,496,405 |
| 2022-09-07 | 2,278.00 | 2,278.00 | 2,100.00 | 2,278.00 | 2,199.00 | -79.00 | -3.47% | 3,793 | 8,340,807 |
| 2022-09-06 | 2,278.00 | 2,278.00 | 2,278.00 | 2,278.00 | 2,278.00 | 0.00 | 0.00% | 128 | 291,584 |
| 2022-09-05 | 2,278.00 | 2,278.00 | 2,276.00 | 2,297.00 | 2,278.00 | -19.00 | -0.83% | 112 | 255,136 |
| 2022-09-02 | 2,297.00 | 2,297.00 | 2,297.00 | 2,299.00 | 2,297.00 | -2.00 | -0.09% | 170 | 390,490 |
| 2022-09-01 | 2,200.00 | 2,299.00 | 2,125.00 | 2,248.00 | 2,299.00 | 51.00 | 2.27% | 2,838 | 6,524,562 |
| 2022-08-31 | 2,247.00 | 2,248.00 | 2,247.00 | 2,249.00 | 2,248.00 | -1.00 | -0.04% | 64 | 143,872 |
| 2022-08-30 | 2,279.00 | 2,279.00 | 2,249.00 | 2,297.00 | 2,249.00 | -48.00 | -2.09% | 49 | 110,201 |
| 2022-08-29 | 2,130.00 | 2,297.00 | 2,130.00 | 2,310.00 | 2,297.00 | -13.00 | -0.56% | 750 | 1,722,750 |
| 2022-08-26 | 2,140.00 | 2,310.00 | 2,127.00 | 2,339.00 | 2,310.00 | -29.00 | -1.24% | 295 | 681,450 |
| 2022-08-25 | 2,339.00 | 2,340.00 | 2,339.00 | 2,369.00 | 2,339.00 | -30.00 | -1.27% | 435 | 1,017,465 |
| 2022-08-24 | 2,123.00 | 2,369.00 | 2,123.00 | 2,200.00 | 2,369.00 | 169.00 | 7.68% | 2,273 | 5,384,737 |
| 2022-08-23 | 2,130.00 | 2,200.00 | 2,120.00 | 2,237.00 | 2,200.00 | -37.00 | -1.65% | 3,572 | 7,858,400 |
| 2022-08-22 | 2,125.00 | 2,239.00 | 2,125.00 | 2,240.00 | 2,237.00 | -3.00 | -0.13% | 769 | 1,720,253 |
| 2022-08-19 | 2,111.00 | 2,297.00 | 2,111.00 | 2,110.00 | 2,240.00 | 130.00 | 6.16% | 46 | 103,040 |
| 2022-08-18 | 2,076.00 | 2,110.00 | 2,076.00 | 2,112.00 | 2,110.00 | -2.00 | -0.09% | 260 | 548,600 |
| 2022-08-17 | 2,100.00 | 2,299.00 | 2,060.00 | 2,200.00 | 2,112.00 | -88.00 | -4.00% | 2,065 | 4,361,280 |
| 2022-08-15 | 2,206.00 | 2,206.00 | 2,050.00 | 2,260.00 | 2,200.00 | -60.00 | -2.65% | 1,958 | 4,307,600 |
| 2022-08-12 | 2,260.00 | 2,260.00 | 2,260.00 | 2,252.00 | 2,260.00 | 8.00 | 0.36% | 10 | 22,600 |
| 2022-08-11 | 2,270.00 | 2,270.00 | 2,250.00 | 2,270.00 | 2,252.00 | -18.00 | -0.79% | 59 | 132,868 |
| 2022-08-10 | 2,370.00 | 2,370.00 | 2,270.00 | 2,280.00 | 2,270.00 | -10.00 | -0.44% | 137 | 310,990 |
| 2022-08-09 | 2,280.00 | 2,281.00 | 2,205.00 | 2,375.00 | 2,280.00 | -95.00 | -4.00% | 1,258 | 2,868,240 |
| 2022-08-05 | 2,241.00 | 2,375.00 | 2,241.00 | 2,377.00 | 2,375.00 | -2.00 | -0.08% | 283 | 672,125 |
| 2022-08-04 | 2,378.00 | 2,378.00 | 2,377.00 | 2,378.00 | 2,377.00 | -1.00 | -0.04% | 134 | 318,518 |
| 2022-08-03 | 2,250.00 | 2,378.00 | 2,250.00 | 2,378.00 | 2,378.00 | 0.00 | 0.00% | 458 | 1,089,124 |
| 2022-08-02 | 2,378.00 | 2,378.00 | 2,378.00 | 2,380.00 | 2,378.00 | -2.00 | -0.08% | 10 | 23,780 |
| 2022-08-01 | 2,379.00 | 2,380.00 | 2,379.00 | 2,282.00 | 2,380.00 | 98.00 | 4.29% | 1,104 | 2,627,520 |
| 2022-07-29 | 2,390.00 | 2,390.00 | 2,250.00 | 2,375.00 | 2,282.00 | -93.00 | -3.92% | 1,648 | 3,760,736 |
| 2022-07-28 | 2,390.00 | 2,390.00 | 2,292.00 | 2,400.00 | 2,375.00 | -25.00 | -1.04% | 536 | 1,273,000 |
| 2022-07-27 | 2,400.00 | 2,400.00 | 2,300.00 | 2,400.00 | 2,400.00 | 0.00 | 0.00% | 245 | 588,000 |
| 2022-07-26 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 0.00 | 0.00% | 104 | 249,600 |
| 2022-07-25 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 0.00 | 0.00% | 61 | 146,400 |
| 2022-07-22 | 2,400.00 | 2,400.00 | 2,251.00 | 2,449.00 | 2,400.00 | -49.00 | -2.00% | 1,077 | 2,584,800 |
| 2022-07-21 | 2,449.00 | 2,449.00 | 2,449.00 | 2,450.00 | 2,449.00 | -1.00 | -0.04% | 40 | 97,960 |
| 2022-07-20 | 2,450.00 | 2,450.00 | 2,400.00 | 2,449.00 | 2,450.00 | 1.00 | 0.04% | 432 | 1,058,400 |
| 2022-07-19 | 2,400.00 | 2,497.00 | 2,400.00 | 2,497.00 | 2,449.00 | -48.00 | -1.92% | 1,164 | 2,850,636 |
| 2022-07-18 | 2,498.00 | 2,498.00 | 2,490.00 | 2,499.00 | 2,497.00 | -2.00 | -0.08% | 139 | 347,083 |
| 2022-07-08 | 2,400.00 | 2,499.00 | 2,400.00 | 2,498.00 | 2,499.00 | 1.00 | 0.04% | 3,154 | 7,881,846 |
| 2022-07-07 | 2,430.00 | 2,498.00 | 2,429.00 | 2,469.00 | 2,498.00 | 29.00 | 1.17% | 1,294 | 3,232,412 |
| 2022-07-06 | 2,495.00 | 2,498.00 | 2,430.00 | 2,498.00 | 2,469.00 | -29.00 | -1.16% | 4,476 | 11,051,244 |
| 2022-07-05 | 2,250.00 | 2,498.00 | 2,150.00 | 2,500.00 | 2,498.00 | -2.00 | -0.08% | 2,464 | 6,155,072 |
| 2022-06-29 | 2,500.00 | 2,500.00 | 2,500.00 | 2,510.00 | 2,500.00 | -10.00 | -0.40% | 20 | 50,000 |
| 2022-06-28 | 2,150.00 | 2,510.00 | 2,150.00 | 2,188.00 | 2,510.00 | 322.00 | 14.72% | 4,342 | 10,898,420 |
| 2022-06-27 | 2,000.00 | 2,250.00 | 1,910.00 | 2,179.00 | 2,188.00 | 9.00 | 0.41% | 10,064 | 22,020,032 |
| 2022-06-24 | 2,159.00 | 2,179.00 | 2,158.00 | 2,160.00 | 2,179.00 | 19.00 | 0.88% | 1,488 | 3,242,352 |
| 2022-06-23 | 2,050.00 | 2,160.00 | 2,000.00 | 1,920.00 | 2,160.00 | 240.00 | 12.50% | 3,418 | 7,382,880 |
| 2022-06-22 | 1,920.00 | 2,050.00 | 1,920.00 | 2,000.00 | 1,920.00 | -80.00 | -4.00% | 1,040 | 1,996,800 |
| 2022-06-21 | 2,050.00 | 2,050.00 | 1,950.00 | 2,003.00 | 2,000.00 | -3.00 | -0.15% | 360 | 720,000 |
| 2022-06-20 | 2,100.00 | 2,100.00 | 2,000.00 | 2,138.00 | 2,003.00 | -135.00 | -6.31% | 797 | 1,596,391 |
| 2022-06-17 | 2,105.00 | 2,160.00 | 2,105.00 | 2,144.00 | 2,138.00 | -6.00 | -0.28% | 5 | 10,690 |
| 2022-06-16 | 2,151.00 | 2,160.00 | 2,100.00 | 2,163.00 | 2,144.00 | -19.00 | -0.88% | 2,566 | 5,501,504 |
| 2022-06-15 | 2,179.00 | 2,179.00 | 2,160.00 | 2,186.00 | 2,163.00 | -23.00 | -1.05% | 682 | 1,475,166 |
| 2022-06-13 | 2,260.00 | 2,260.00 | 2,181.00 | 2,256.00 | 2,186.00 | -70.00 | -3.10% | 81 | 177,066 |
| 2022-06-10 | 2,250.00 | 2,260.00 | 2,250.00 | 2,160.00 | 2,256.00 | 96.00 | 4.44% | 45 | 101,520 |
| 2022-06-09 | 2,160.00 | 2,161.00 | 2,160.00 | 2,227.00 | 2,160.00 | -67.00 | -3.01% | 614 | 1,326,240 |
| 2022-06-08 | 2,220.00 | 2,250.00 | 2,220.00 | 2,160.00 | 2,227.00 | 67.00 | 3.10% | 149 | 331,823 |
| 2022-06-07 | 2,160.00 | 2,180.00 | 2,160.00 | 2,203.00 | 2,160.00 | -43.00 | -1.95% | 2,388 | 5,158,080 |
| 2022-06-06 | 2,203.00 | 2,203.00 | 2,159.00 | 2,222.00 | 2,203.00 | -19.00 | -0.86% | 3,547 | 7,814,041 |
| 2022-06-03 | 2,250.00 | 2,250.00 | 2,222.00 | 2,251.00 | 2,222.00 | -29.00 | -1.29% | 271 | 602,162 |
| 2022-06-02 | 2,251.00 | 2,251.00 | 2,251.00 | 2,250.00 | 2,251.00 | 1.00 | 0.04% | 57 | 128,307 |
| 2022-05-31 | 2,249.00 | 2,250.00 | 2,249.00 | 2,221.00 | 2,250.00 | 29.00 | 1.31% | 978 | 2,200,500 |
| 2022-05-30 | 2,250.00 | 2,250.00 | 2,202.00 | 2,250.00 | 2,221.00 | -29.00 | -1.29% | 331 | 735,151 |
| 2022-05-27 | 2,298.00 | 2,298.00 | 2,250.00 | 2,298.00 | 2,250.00 | -48.00 | -2.09% | 42 | 94,500 |
| 2022-05-26 | 2,216.00 | 2,300.00 | 2,200.00 | 2,299.00 | 2,298.00 | -1.00 | -0.04% | 2,214 | 5,087,772 |
| 2022-05-24 | 2,300.00 | 2,300.00 | 2,250.00 | 2,259.00 | 2,299.00 | 40.00 | 1.77% | 1,883 | 4,329,017 |
| 2022-05-23 | 2,251.00 | 2,338.00 | 2,250.00 | 2,250.00 | 2,259.00 | 9.00 | 0.40% | 609 | 1,375,731 |
| 2022-05-20 | 2,250.00 | 2,250.00 | 2,250.00 | 2,253.00 | 2,250.00 | -3.00 | -0.13% | 150 | 337,500 |
| 2022-05-19 | 2,300.00 | 2,300.00 | 2,250.00 | 2,300.00 | 2,253.00 | -47.00 | -2.04% | 533 | 1,200,849 |
| 2022-05-18 | 2,328.00 | 2,328.00 | 2,250.00 | 2,339.00 | 2,300.00 | -39.00 | -1.67% | 599 | 1,377,700 |
| 2022-05-16 | 2,340.00 | 2,340.00 | 2,339.00 | 2,347.00 | 2,339.00 | -8.00 | -0.34% | 81 | 189,459 |
| 2022-05-13 | 2,251.00 | 2,347.00 | 2,250.00 | 2,282.00 | 2,347.00 | 65.00 | 2.85% | 301 | 706,447 |
| 2022-05-12 | 2,300.00 | 2,350.00 | 2,250.00 | 2,399.00 | 2,282.00 | -117.00 | -4.88% | 1,190 | 2,715,580 |
| 2022-05-11 | 2,399.00 | 2,399.00 | 2,399.00 | 2,351.00 | 2,399.00 | 48.00 | 2.04% | 4 | 9,596 |
| 2022-05-10 | 2,350.00 | 2,399.00 | 2,350.00 | 2,400.00 | 2,351.00 | -49.00 | -2.04% | 890 | 2,092,390 |
| 2022-05-09 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 0.00 | 0.00% | 115 | 276,000 |
| 2022-05-06 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 0.00 | 0.00% | 41 | 98,400 |
| 2022-05-05 | 2,395.00 | 2,400.00 | 2,351.00 | 2,396.00 | 2,400.00 | 4.00 | 0.17% | 1,332 | 3,196,800 |
| 2022-05-04 | 2,351.00 | 2,396.00 | 2,351.00 | 2,333.00 | 2,396.00 | 63.00 | 2.70% | 571 | 1,368,116 |
| 2022-05-03 | 2,313.00 | 2,396.00 | 2,313.00 | 2,329.00 | 2,333.00 | 4.00 | 0.17% | 683 | 1,593,439 |
| 2022-04-29 | 2,396.00 | 2,396.00 | 2,325.00 | 2,324.00 | 2,329.00 | 5.00 | 0.22% | 159 | 370,311 |
| 2022-04-28 | 2,396.00 | 2,396.00 | 2,250.00 | 2,396.00 | 2,324.00 | -72.00 | -3.01% | 1,391 | 3,232,684 |
| 2022-04-27 | 2,390.00 | 2,396.00 | 2,390.00 | 2,351.00 | 2,396.00 | 45.00 | 1.91% | 84 | 201,264 |
| 2022-04-26 | 2,365.00 | 2,365.00 | 2,350.00 | 2,396.00 | 2,351.00 | -45.00 | -1.88% | 103 | 242,153 |
| 2022-04-25 | 2,350.00 | 2,396.00 | 2,350.00 | 2,350.00 | 2,396.00 | 46.00 | 1.96% | 3,349 | 8,024,204 |
| 2022-04-22 | 2,396.00 | 2,396.00 | 2,350.00 | 2,396.00 | 2,350.00 | -46.00 | -1.92% | 4,004 | 9,409,400 |
| 2022-04-21 | 2,370.00 | 2,396.00 | 2,354.00 | 2,367.00 | 2,396.00 | 29.00 | 1.23% | 2,010 | 4,815,960 |
| 2022-04-20 | 2,370.00 | 2,396.00 | 2,365.00 | 2,396.00 | 2,367.00 | -29.00 | -1.21% | 3,195 | 7,562,565 |
| 2022-04-19 | 2,370.00 | 2,396.00 | 2,370.00 | 2,391.00 | 2,396.00 | 5.00 | 0.21% | 476 | 1,140,496 |
| 2022-04-18 | 2,400.00 | 2,420.00 | 2,370.00 | 2,465.00 | 2,391.00 | -74.00 | -3.00% | 852 | 2,037,132 |
| 2022-04-15 | 2,465.00 | 2,465.00 | 2,465.00 | 2,400.00 | 2,465.00 | 65.00 | 2.71% | 41 | 101,065 |
| 2022-04-13 | 2,400.00 | 2,400.00 | 2,370.00 | 2,399.00 | 2,400.00 | 1.00 | 0.04% | 567 | 1,360,800 |
| 2022-04-12 | 2,397.00 | 2,400.00 | 2,371.00 | 2,397.00 | 2,399.00 | 2.00 | 0.08% | 6,401 | 15,355,999 |
| 2022-04-11 | 2,397.00 | 2,397.00 | 2,397.00 | 2,397.00 | 2,397.00 | 0.00 | 0.00% | 146 | 349,962 |
| 2022-04-08 | 2,400.00 | 2,400.00 | 2,370.00 | 2,400.00 | 2,397.00 | -3.00 | -0.13% | 2,402 | 5,757,594 |
| 2022-04-07 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 0.00 | 0.00% | 151 | 362,400 |
| 2022-04-06 | 2,399.00 | 2,400.00 | 2,370.00 | 2,395.00 | 2,400.00 | 5.00 | 0.21% | 45,406 | 108,974,400 |
| 2022-04-05 | 2,400.00 | 2,400.00 | 2,370.00 | 2,394.00 | 2,395.00 | 1.00 | 0.04% | 265 | 634,675 |
| 2022-04-04 | 2,440.00 | 2,440.00 | 2,390.00 | 2,494.00 | 2,394.00 | -100.00 | -4.01% | 3,984 | 9,537,696 |
| 2022-04-01 | 2,494.00 | 2,495.00 | 2,494.00 | 2,440.00 | 2,494.00 | 54.00 | 2.21% | 398 | 992,612 |
| 2022-03-31 | 2,400.00 | 2,500.00 | 2,400.00 | 2,421.00 | 2,440.00 | 19.00 | 0.78% | 5,320 | 12,980,800 |
| 2022-03-30 | 2,500.00 | 2,500.00 | 2,400.00 | 2,473.00 | 2,421.00 | -52.00 | -2.10% | 1,140 | 2,759,940 |
| 2022-03-29 | 2,420.00 | 2,500.00 | 2,420.00 | 2,500.00 | 2,473.00 | -27.00 | -1.08% | 455 | 1,125,215 |
| 2022-03-28 | 2,421.00 | 2,500.00 | 2,421.00 | 2,499.00 | 2,500.00 | 1.00 | 0.04% | 7,513 | 18,782,500 |
| 2022-03-25 | 2,499.00 | 2,499.00 | 2,499.00 | 2,500.00 | 2,499.00 | -1.00 | -0.04% | 373 | 932,127 |
| 2022-03-24 | 2,498.00 | 2,500.00 | 2,498.00 | 2,496.00 | 2,500.00 | 4.00 | 0.16% | 105 | 262,500 |
| 2022-03-23 | 2,450.00 | 2,500.00 | 2,400.00 | 2,504.00 | 2,496.00 | -8.00 | -0.32% | 210 | 524,160 |
| 2022-03-22 | 2,505.00 | 2,505.00 | 2,400.00 | 2,433.00 | 2,504.00 | 71.00 | 2.92% | 199 | 498,296 |
| 2022-03-21 | 2,430.00 | 2,450.00 | 2,430.00 | 2,430.00 | 2,433.00 | 3.00 | 0.12% | 120 | 291,960 |
| 2022-03-18 | 2,200.00 | 2,506.00 | 2,200.00 | 2,500.00 | 2,430.00 | -70.00 | -2.80% | 5,517 | 13,406,310 |
| 2022-03-17 | 2,400.00 | 2,500.00 | 2,400.00 | 2,500.00 | 2,500.00 | 0.00 | 0.00% | 939 | 2,347,500 |
| 2022-03-15 | 2,405.00 | 2,500.00 | 2,405.00 | 2,500.00 | 2,500.00 | 0.00 | 0.00% | 96 | 240,000 |
| 2022-03-14 | 2,500.00 | 2,500.00 | 2,400.00 | 2,500.00 | 2,500.00 | 0.00 | 0.00% | 204 | 510,000 |
| 2022-03-11 | 2,500.00 | 2,500.00 | 2,480.00 | 2,501.00 | 2,500.00 | -1.00 | -0.04% | 280 | 700,000 |
| 2022-03-10 | 2,481.00 | 2,505.00 | 2,480.00 | 2,504.00 | 2,501.00 | -3.00 | -0.12% | 1,073 | 2,683,573 |
| 2022-03-09 | 2,500.00 | 2,505.00 | 2,500.00 | 2,506.00 | 2,504.00 | -2.00 | -0.08% | 2,418 | 6,054,672 |
| 2022-03-07 | 2,506.00 | 2,507.00 | 2,506.00 | 2,510.00 | 2,506.00 | -4.00 | -0.16% | 2,100 | 5,262,600 |
| 2022-03-04 | 2,510.00 | 2,510.00 | 2,508.00 | 2,516.00 | 2,510.00 | -6.00 | -0.24% | 165 | 414,150 |
| 2022-03-03 | 2,542.00 | 2,542.00 | 2,511.00 | 2,543.00 | 2,516.00 | -27.00 | -1.06% | 370 | 930,920 |
| 2022-03-02 | 2,540.00 | 2,549.00 | 2,510.00 | 2,560.00 | 2,543.00 | -17.00 | -0.66% | 130 | 330,590 |
| 2022-02-28 | 2,550.00 | 2,560.00 | 2,500.00 | 2,505.00 | 2,560.00 | 55.00 | 2.20% | 3,147 | 8,056,320 |
| 2022-02-25 | 2,500.00 | 2,505.00 | 2,500.00 | 2,501.00 | 2,505.00 | 4.00 | 0.16% | 1,362 | 3,411,810 |
| 2022-02-24 | 2,501.00 | 2,502.00 | 2,500.00 | 2,500.00 | 2,501.00 | 1.00 | 0.04% | 412 | 1,030,412 |
| 2022-02-23 | 2,550.00 | 2,550.00 | 2,500.00 | 2,550.00 | 2,500.00 | -50.00 | -1.96% | 594 | 1,485,000 |
| 2022-02-22 | 2,559.00 | 2,559.00 | 2,549.00 | 2,559.00 | 2,550.00 | -9.00 | -0.35% | 678 | 1,728,900 |
| 2022-02-21 | 2,550.00 | 2,560.00 | 2,550.00 | 2,550.00 | 2,559.00 | 9.00 | 0.35% | 1,204 | 3,081,036 |
| 2022-02-18 | 2,560.00 | 2,560.00 | 2,550.00 | 2,563.00 | 2,550.00 | -13.00 | -0.51% | 1,436 | 3,661,800 |
| 2022-02-16 | 2,545.00 | 2,565.00 | 2,545.00 | 2,540.00 | 2,563.00 | 23.00 | 0.91% | 600 | 1,537,800 |
| 2022-02-15 | 2,560.00 | 2,570.00 | 2,530.00 | 2,569.00 | 2,540.00 | -29.00 | -1.13% | 5,863 | 14,892,020 |
| 2022-02-14 | 2,570.00 | 2,570.00 | 2,565.00 | 2,570.00 | 2,569.00 | -1.00 | -0.04% | 681 | 1,749,489 |
| 2022-02-11 | 2,565.00 | 2,579.00 | 2,563.00 | 2,565.00 | 2,570.00 | 5.00 | 0.19% | 3,754 | 9,647,780 |
| 2022-02-10 | 2,535.00 | 2,569.00 | 2,535.00 | 2,543.00 | 2,565.00 | 22.00 | 0.87% | 1,010 | 2,590,650 |
| 2022-02-09 | 2,575.00 | 2,575.00 | 2,535.00 | 2,575.00 | 2,543.00 | -32.00 | -1.24% | 2,377 | 6,044,711 |
| 2022-02-08 | 2,560.00 | 2,580.00 | 2,550.00 | 2,560.00 | 2,575.00 | 15.00 | 0.59% | 3,698 | 9,522,350 |
| 2022-02-07 | 2,577.00 | 2,577.00 | 2,535.00 | 2,577.00 | 2,560.00 | -17.00 | -0.66% | 2,833 | 7,252,480 |
| 2022-02-01 | 2,540.00 | 2,580.00 | 2,540.00 | 2,540.00 | 2,577.00 | 37.00 | 1.46% | 2,872 | 7,401,144 |
| 2022-01-31 | 2,550.00 | 2,550.00 | 2,536.00 | 2,560.00 | 2,540.00 | -20.00 | -0.78% | 417 | 1,059,180 |
| 2022-01-28 | 2,550.00 | 2,572.00 | 2,550.00 | 2,540.00 | 2,560.00 | 20.00 | 0.79% | 1,140 | 2,918,400 |
| 2022-01-27 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | 0.00 | 0.00% | 325 | 825,500 |
| 2022-01-26 | 2,540.00 | 2,540.00 | 2,540.00 | 2,547.00 | 2,540.00 | -7.00 | -0.27% | 42 | 106,680 |
| 2022-01-25 | 2,563.00 | 2,578.00 | 2,535.00 | 2,563.00 | 2,547.00 | -16.00 | -0.62% | 2,507 | 6,385,329 |
| 2022-01-24 | 2,560.00 | 2,563.00 | 2,555.00 | 2,563.00 | 2,563.00 | 0.00 | 0.00% | 1,785 | 4,574,955 |
| 2022-01-21 | 2,580.00 | 2,580.00 | 2,563.00 | 2,580.00 | 2,563.00 | -17.00 | -0.66% | 8,217 | 21,060,171 |
| 2022-01-20 | 2,580.00 | 2,580.00 | 2,580.00 | 2,583.00 | 2,580.00 | -3.00 | -0.12% | 754 | 1,945,320 |
| 2022-01-19 | 2,570.00 | 2,594.00 | 2,570.00 | 2,565.00 | 2,583.00 | 18.00 | 0.70% | 1,711 | 4,419,513 |
| 2022-01-18 | 2,565.00 | 2,565.00 | 2,565.00 | 2,595.00 | 2,565.00 | -30.00 | -1.16% | 948 | 2,431,620 |
| 2022-01-17 | 2,520.00 | 2,595.00 | 2,520.00 | 2,504.00 | 2,595.00 | 91.00 | 3.63% | 2,390 | 6,202,050 |
| 2022-01-14 | 2,500.00 | 2,593.00 | 2,485.00 | 2,578.00 | 2,504.00 | -74.00 | -2.87% | 7,422 | 18,584,688 |
| 2022-01-13 | 2,579.00 | 2,594.00 | 2,460.00 | 2,580.00 | 2,578.00 | -2.00 | -0.08% | 29,636 | 76,401,608 |
| 2022-01-12 | 2,580.00 | 2,580.00 | 2,560.00 | 2,560.00 | 2,580.00 | 20.00 | 0.78% | 2,567 | 6,622,860 |
| 2022-01-11 | 2,500.00 | 2,570.00 | 2,500.00 | 2,555.00 | 2,560.00 | 5.00 | 0.20% | 5,161 | 13,212,160 |
| 2022-01-10 | 2,500.00 | 2,555.00 | 2,500.00 | 2,539.00 | 2,555.00 | 16.00 | 0.63% | 3,810 | 9,734,550 |
| 2022-01-07 | 2,470.00 | 2,539.00 | 2,416.00 | 2,459.00 | 2,539.00 | 80.00 | 3.25% | 1,911 | 4,852,029 |
| 2022-01-06 | 2,513.00 | 2,518.00 | 2,400.00 | 2,493.00 | 2,459.00 | -34.00 | -1.36% | 7,657 | 18,828,563 |
| 2022-01-05 | 2,490.00 | 2,500.00 | 2,472.00 | 2,491.00 | 2,493.00 | 2.00 | 0.08% | 4,995 | 12,452,535 |
| 2022-01-04 | 2,518.00 | 2,518.00 | 2,490.00 | 2,510.00 | 2,491.00 | -19.00 | -0.76% | 2,812 | 7,004,692 |
| 2022-01-03 | 2,519.00 | 2,519.00 | 2,500.00 | 2,537.00 | 2,510.00 | -27.00 | -1.06% | 791 | 1,985,410 |
| 2021-12-31 | 2,534.00 | 2,537.00 | 2,530.00 | 2,512.00 | 2,537.00 | 25.00 | 1.00% | 2,429 | 6,162,373 |
| 2021-12-30 | 2,533.00 | 2,534.00 | 2,490.00 | 2,534.00 | 2,512.00 | -22.00 | -0.87% | 2,460 | 6,179,520 |
| 2021-12-28 | 2,536.00 | 2,536.00 | 2,534.00 | 2,537.00 | 2,534.00 | -3.00 | -0.12% | 823 | 2,085,482 |
| 2021-12-27 | 2,451.00 | 2,538.00 | 2,330.00 | 2,464.00 | 2,537.00 | 73.00 | 2.96% | 4,808 | 12,197,896 |
| 2021-12-24 | 2,549.00 | 2,549.00 | 2,411.00 | 2,542.00 | 2,464.00 | -78.00 | -3.07% | 704 | 1,734,656 |
| 2021-12-23 | 2,540.00 | 2,555.00 | 2,480.00 | 2,517.00 | 2,542.00 | 25.00 | 0.99% | 6,529 | 16,596,718 |
| 2021-12-22 | 2,540.00 | 2,540.00 | 2,491.00 | 2,569.00 | 2,517.00 | -52.00 | -2.02% | 3,914 | 9,851,538 |
| 2021-12-21 | 2,589.00 | 2,590.00 | 2,540.00 | 2,531.00 | 2,569.00 | 38.00 | 1.50% | 3,823 | 9,821,287 |
| 2021-12-20 | 2,578.00 | 2,578.00 | 2,490.00 | 2,534.00 | 2,531.00 | -3.00 | -0.12% | 3,284 | 8,311,804 |
| 2021-12-17 | 2,539.00 | 2,580.00 | 2,500.00 | 2,525.00 | 2,534.00 | 9.00 | 0.36% | 15,265 | 38,681,510 |
| 2021-12-16 | 2,533.00 | 2,540.00 | 2,200.00 | 2,544.00 | 2,525.00 | -19.00 | -0.75% | 12,504 | 31,572,600 |
| 2021-12-15 | 2,580.00 | 2,580.00 | 2,440.00 | 2,572.00 | 2,544.00 | -28.00 | -1.09% | 2,535 | 6,449,040 |
| 2021-12-14 | 2,700.00 | 2,700.00 | 2,555.00 | 2,540.00 | 2,572.00 | 32.00 | 1.26% | 286 | 735,592 |