| Өдөр | Нээлт | Дээд | Доод | Өмнөх өдрийн хаалт | Хаалтын ханш | Өөрчлөлт ₮ | Өөрчлөлт % | Ширхэг | Ү/дүн |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-25 | 72.00 | 73.50 | 72.00 | 71.60 | 73.50 | 1.90 | 2.65% | 1,033 | 75,926 |
| 2024-12-24 | 72.00 | 72.00 | 71.00 | 73.87 | 71.60 | -2.27 | -3.07% | 6,526 | 467,262 |
| 2024-12-23 | 73.87 | 73.87 | 71.01 | 73.87 | 73.87 | 0.00 | 0.00% | 455 | 33,611 |
| 2024-12-20 | 71.01 | 73.87 | 71.00 | 71.12 | 73.87 | 2.75 | 3.87% | 1,028 | 75,938 |
| 2024-12-19 | 72.00 | 72.00 | 71.00 | 73.80 | 71.12 | -2.68 | -3.63% | 3,300 | 234,696 |
| 2024-12-18 | 73.80 | 73.80 | 73.80 | 73.00 | 73.80 | 0.80 | 1.10% | 25 | 1,845 |
| 2024-12-17 | 73.88 | 73.88 | 73.00 | 73.88 | 73.00 | -0.88 | -1.19% | 10,002 | 730,146 |
| 2024-12-16 | 73.89 | 73.89 | 73.88 | 72.00 | 73.88 | 1.88 | 2.61% | 124 | 9,161 |
| 2024-12-13 | 72.00 | 72.00 | 72.00 | 72.03 | 72.00 | -0.03 | -0.04% | 1 | 72 |
| 2024-12-12 | 73.79 | 73.90 | 72.00 | 72.00 | 72.03 | 0.03 | 0.04% | 37,172 | 2,677,499 |
| 2024-12-11 | 72.00 | 72.00 | 72.00 | 73.79 | 72.00 | -1.79 | -2.43% | 6,000 | 432,000 |
| 2024-12-10 | 72.00 | 73.79 | 72.00 | 71.62 | 73.79 | 2.17 | 3.03% | 501 | 36,969 |
| 2024-12-09 | 72.00 | 72.00 | 70.03 | 70.02 | 71.62 | 1.60 | 2.29% | 115 | 8,236 |
| 2024-12-06 | 70.03 | 70.03 | 70.02 | 72.00 | 70.02 | -1.98 | -2.75% | 563 | 39,421 |
| 2024-12-05 | 72.00 | 72.00 | 72.00 | 70.02 | 72.00 | 1.98 | 2.83% | 323 | 23,256 |
| 2024-12-04 | 70.03 | 70.03 | 70.02 | 71.50 | 70.02 | -1.48 | -2.07% | 12,688 | 888,414 |
| 2024-12-03 | 72.00 | 72.00 | 71.50 | 73.81 | 71.50 | -2.31 | -3.13% | 657 | 46,976 |
| 2024-12-02 | 73.79 | 73.90 | 73.79 | 72.00 | 73.81 | 1.81 | 2.51% | 67 | 4,945 |
| 2024-11-29 | 72.00 | 72.00 | 72.00 | 71.00 | 72.00 | 1.00 | 1.41% | 165 | 11,880 |
| 2024-11-28 | 72.00 | 72.00 | 71.00 | 72.50 | 71.00 | -1.50 | -2.07% | 4,570 | 324,470 |
| 2024-11-27 | 71.00 | 73.98 | 71.00 | 72.00 | 72.50 | 0.50 | 0.69% | 2,018 | 146,305 |
| 2024-11-25 | 72.00 | 72.00 | 72.00 | 71.01 | 72.00 | 0.99 | 1.39% | 5,029 | 362,088 |
| 2024-11-22 | 71.00 | 73.98 | 71.00 | 71.00 | 71.01 | 0.01 | 0.01% | 7,926 | 562,825 |
| 2024-11-21 | 71.00 | 71.00 | 70.00 | 70.79 | 71.00 | 0.21 | 0.30% | 11,479 | 815,009 |
| 2024-11-20 | 70.50 | 73.98 | 70.30 | 70.47 | 70.79 | 0.32 | 0.45% | 219 | 15,503 |
| 2024-11-19 | 73.99 | 73.99 | 70.01 | 72.35 | 70.47 | -1.88 | -2.60% | 7,847 | 552,978 |
| 2024-11-18 | 73.99 | 73.99 | 72.00 | 73.99 | 72.35 | -1.64 | -2.22% | 1,093 | 79,079 |
| 2024-11-15 | 73.99 | 73.99 | 73.99 | 74.00 | 73.99 | -0.01 | -0.01% | 300 | 22,197 |
| 2024-11-14 | 72.50 | 74.00 | 72.50 | 72.75 | 74.00 | 1.25 | 1.72% | 1,025 | 75,850 |
| 2024-11-12 | 74.00 | 74.00 | 72.00 | 74.00 | 72.75 | -1.25 | -1.69% | 8 | 582 |
| 2024-11-11 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.00 | 0.00% | 19 | 1,406 |
| 2024-11-08 | 74.00 | 74.00 | 70.50 | 74.00 | 74.00 | 0.00 | 0.00% | 114 | 8,436 |
| 2024-11-07 | 74.00 | 74.00 | 72.00 | 74.00 | 74.00 | 0.00 | 0.00% | 184 | 13,616 |
| 2024-11-06 | 70.01 | 74.00 | 70.01 | 74.99 | 74.00 | -0.99 | -1.32% | 842 | 62,308 |
| 2024-11-05 | 74.99 | 74.99 | 74.98 | 74.99 | 74.99 | 0.00 | 0.00% | 12 | 900 |
| 2024-11-04 | 74.99 | 74.99 | 74.99 | 72.93 | 74.99 | 2.06 | 2.82% | 3 | 225 |
| 2024-11-01 | 75.00 | 75.00 | 69.00 | 75.00 | 72.93 | -2.07 | -2.76% | 15,285 | 1,114,735 |
| 2024-10-31 | 75.00 | 75.00 | 75.00 | 73.01 | 75.00 | 1.99 | 2.73% | 25 | 1,875 |
| 2024-10-30 | 78.99 | 78.99 | 73.00 | 79.00 | 73.01 | -5.99 | -7.58% | 23,016 | 1,680,398 |
| 2024-10-29 | 73.00 | 79.00 | 73.00 | 75.01 | 79.00 | 3.99 | 5.32% | 4,486 | 354,394 |
| 2024-10-28 | 79.81 | 79.81 | 75.00 | 79.81 | 75.01 | -4.80 | -6.01% | 2,599 | 194,951 |
| 2024-10-25 | 79.89 | 79.89 | 79.81 | 75.29 | 79.81 | 4.52 | 6.00% | 6 | 479 |
| 2024-10-24 | 80.00 | 80.00 | 75.00 | 81.40 | 75.29 | -6.11 | -7.51% | 1,849 | 139,211 |
| 2024-10-23 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 0.00 | 0.00% | 5 | 407 |
| 2024-10-22 | 80.00 | 81.40 | 80.00 | 79.09 | 81.40 | 2.31 | 2.92% | 10 | 814 |
| 2024-10-18 | 80.00 | 80.00 | 76.01 | 81.40 | 79.09 | -2.31 | -2.84% | 22 | 1,740 |
| 2024-10-15 | 81.40 | 81.40 | 81.40 | 72.29 | 81.40 | 9.11 | 12.60% | 15 | 1,221 |
| 2024-10-14 | 80.00 | 80.00 | 72.00 | 81.48 | 72.29 | -9.19 | -11.28% | 741 | 53,567 |
| 2024-10-10 | 81.48 | 81.48 | 81.48 | 72.00 | 81.48 | 9.48 | 13.17% | 10 | 815 |
| 2024-10-08 | 72.01 | 72.01 | 72.00 | 72.01 | 72.00 | -0.01 | -0.01% | 2,474 | 178,128 |
| 2024-10-07 | 81.50 | 81.50 | 72.00 | 81.45 | 72.01 | -9.44 | -11.59% | 8,383 | 603,660 |
| 2024-10-04 | 81.00 | 81.50 | 81.00 | 81.50 | 81.45 | -0.05 | -0.06% | 117 | 9,530 |
| 2024-10-02 | 81.50 | 81.50 | 81.50 | 81.95 | 81.50 | -0.45 | -0.55% | 1,900 | 154,850 |
| 2024-09-30 | 81.50 | 81.50 | 81.40 | 81.95 | 81.50 | -0.45 | -0.55% | 5,402 | 440,263 |
| 2024-09-27 | 81.99 | 81.99 | 81.50 | 73.04 | 81.95 | 8.91 | 12.20% | 110 | 9,015 |
| 2024-09-26 | 81.90 | 81.99 | 72.01 | 81.99 | 73.04 | -8.95 | -10.92% | 1,337 | 97,654 |
| 2024-09-24 | 81.99 | 81.99 | 81.99 | 72.99 | 81.99 | 9.00 | 12.33% | 50 | 4,100 |
| 2024-09-23 | 72.99 | 75.00 | 72.99 | 72.00 | 72.99 | 0.99 | 1.38% | 2,737 | 199,774 |
| 2024-09-20 | 72.00 | 72.00 | 72.00 | 71.69 | 72.00 | 0.31 | 0.43% | 50 | 3,600 |
| 2024-09-19 | 70.00 | 72.00 | 70.00 | 66.05 | 71.69 | 5.64 | 8.54% | 1,600 | 114,704 |
| 2024-09-18 | 69.00 | 69.00 | 66.00 | 65.00 | 66.05 | 1.05 | 1.62% | 809 | 53,434 |
| 2024-09-17 | 65.00 | 65.00 | 63.55 | 64.49 | 65.00 | 0.51 | 0.79% | 14,782 | 960,830 |
| 2024-09-16 | 64.98 | 64.98 | 64.00 | 64.98 | 64.49 | -0.49 | -0.75% | 2 | 129 |
| 2024-09-11 | 64.99 | 64.99 | 64.98 | 64.94 | 64.98 | 0.04 | 0.06% | 704 | 45,746 |
| 2024-09-10 | 65.00 | 65.00 | 63.00 | 63.00 | 64.94 | 1.94 | 3.08% | 1,544 | 100,267 |
| 2024-09-09 | 63.00 | 63.00 | 63.00 | 64.54 | 63.00 | -1.54 | -2.39% | 14,785 | 931,455 |
| 2024-09-05 | 65.00 | 65.00 | 63.00 | 65.00 | 64.54 | -0.46 | -0.71% | 26 | 1,678 |
| 2024-09-04 | 65.00 | 65.00 | 63.00 | 65.00 | 65.00 | 0.00 | 0.00% | 1,011 | 65,715 |
| 2024-09-03 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.00 | 0.00% | 37 | 2,405 |
| 2024-09-02 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.00 | 0.00% | 1 | 65 |
| 2024-08-30 | 65.00 | 65.00 | 65.00 | 63.09 | 65.00 | 1.91 | 3.03% | 1 | 65 |
| 2024-08-29 | 63.00 | 64.00 | 63.00 | 63.00 | 63.09 | 0.09 | 0.14% | 164 | 10,347 |
| 2024-08-28 | 64.99 | 64.99 | 63.00 | 63.00 | 63.00 | 0.00 | 0.00% | 27,638 | 1,741,194 |
| 2024-08-27 | 64.99 | 64.99 | 63.00 | 64.99 | 63.00 | -1.99 | -3.06% | 390 | 24,570 |
| 2024-08-26 | 64.99 | 64.99 | 62.51 | 64.97 | 64.99 | 0.02 | 0.03% | 215 | 13,973 |
| 2024-08-23 | 63.00 | 64.99 | 63.00 | 64.99 | 64.97 | -0.02 | -0.03% | 80 | 5,198 |
| 2024-08-22 | 64.99 | 64.99 | 64.99 | 63.01 | 64.99 | 1.98 | 3.14% | 79 | 5,134 |
| 2024-08-21 | 65.00 | 65.00 | 63.00 | 63.00 | 63.01 | 0.01 | 0.02% | 18,079 | 1,139,158 |
| 2024-08-20 | 63.00 | 63.00 | 63.00 | 63.01 | 63.00 | -0.01 | -0.02% | 3,000 | 189,000 |
| 2024-08-19 | 66.00 | 66.40 | 63.00 | 66.61 | 63.01 | -3.60 | -5.40% | 32,320 | 2,036,483 |
| 2024-08-16 | 67.49 | 67.49 | 64.10 | 67.49 | 66.61 | -0.88 | -1.30% | 100 | 6,661 |
| 2024-08-15 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | 0.00 | 0.00% | 74 | 4,994 |
| 2024-08-14 | 67.49 | 67.49 | 67.49 | 67.95 | 67.49 | -0.46 | -0.68% | 175 | 11,811 |
| 2024-08-13 | 67.95 | 67.95 | 67.95 | 63.00 | 67.95 | 4.95 | 7.86% | 87 | 5,912 |
| 2024-08-12 | 63.00 | 63.00 | 63.00 | 64.01 | 63.00 | -1.01 | -1.58% | 4,000 | 252,000 |
| 2024-08-06 | 66.00 | 67.98 | 64.00 | 64.04 | 64.01 | -0.03 | -0.05% | 52,668 | 3,371,279 |
| 2024-08-05 | 64.00 | 67.98 | 64.00 | 67.99 | 64.04 | -3.95 | -5.81% | 1,010 | 64,680 |
| 2024-08-02 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | 0.00 | 0.00% | 73 | 4,963 |
| 2024-08-01 | 67.99 | 67.99 | 67.99 | 63.77 | 67.99 | 4.22 | 6.62% | 89 | 6,051 |
| 2024-07-31 | 65.00 | 65.00 | 63.00 | 64.99 | 63.77 | -1.22 | -1.88% | 1,090 | 69,509 |
| 2024-07-30 | 65.00 | 65.00 | 62.55 | 65.00 | 64.99 | -0.01 | -0.02% | 460 | 29,895 |
| 2024-07-29 | 65.00 | 65.00 | 62.50 | 62.58 | 65.00 | 2.42 | 3.87% | 1,994 | 129,610 |
| 2024-07-26 | 65.00 | 65.00 | 62.50 | 62.03 | 62.58 | 0.55 | 0.89% | 3,462 | 216,652 |
| 2024-07-25 | 62.03 | 62.03 | 62.03 | 62.09 | 62.03 | -0.06 | -0.10% | 110 | 6,823 |
| 2024-07-24 | 64.00 | 65.00 | 62.02 | 65.00 | 62.09 | -2.91 | -4.48% | 2,104 | 130,637 |
| 2024-07-23 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.00 | 0.00% | 120 | 7,800 |
| 2024-07-22 | 65.00 | 65.00 | 65.00 | 62.72 | 65.00 | 2.28 | 3.64% | 350 | 22,750 |
| 2024-07-19 | 62.03 | 69.99 | 62.03 | 62.03 | 62.72 | 0.69 | 1.11% | 1,637 | 102,673 |
| 2024-07-18 | 62.03 | 62.03 | 62.03 | 62.01 | 62.03 | 0.02 | 0.03% | 512 | 31,759 |
| 2024-07-17 | 69.99 | 69.99 | 62.00 | 66.00 | 62.01 | -3.99 | -6.05% | 5,005 | 310,360 |
| 2024-07-16 | 70.00 | 70.00 | 66.00 | 70.00 | 66.00 | -4.00 | -5.71% | 1,401 | 92,466 |
| 2024-07-08 | 70.00 | 70.00 | 70.00 | 76.97 | 70.00 | -6.97 | -9.06% | 493 | 34,510 |
| 2024-07-05 | 76.90 | 76.99 | 76.90 | 76.98 | 76.97 | -0.01 | -0.01% | 4,073 | 313,499 |
| 2024-07-04 | 76.98 | 76.98 | 76.98 | 70.00 | 76.98 | 6.98 | 9.97% | 25 | 1,925 |
| 2024-07-03 | 70.00 | 70.00 | 70.00 | 74.00 | 70.00 | -4.00 | -5.41% | 2,500 | 175,000 |
| 2024-07-02 | 79.00 | 79.00 | 69.00 | 79.13 | 74.00 | -5.13 | -6.48% | 1,000 | 74,000 |
| 2024-07-01 | 74.90 | 79.96 | 74.90 | 74.98 | 79.13 | 4.15 | 5.53% | 120 | 9,496 |
| 2024-06-27 | 73.92 | 75.00 | 65.00 | 66.06 | 74.98 | 8.92 | 13.50% | 25,454 | 1,908,541 |
| 2024-06-24 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 0.00 | 0.00% | 16 | 1,034 |
| 2024-06-21 | 64.60 | 64.60 | 64.60 | 59.08 | 64.60 | 5.52 | 9.34% | 2 | 129 |
| 2024-06-20 | 64.60 | 64.60 | 58.00 | 60.78 | 59.08 | -1.70 | -2.80% | 84,621 | 4,999,409 |
| 2024-06-18 | 62.50 | 62.50 | 60.00 | 64.00 | 60.78 | -3.22 | -5.03% | 21,968 | 1,335,215 |
| 2024-06-17 | 64.00 | 64.62 | 64.00 | 64.64 | 64.00 | -0.64 | -0.99% | 1,102 | 70,528 |
| 2024-06-14 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | 0.00 | 0.00% | 11 | 711 |
| 2024-06-13 | 64.64 | 64.64 | 64.64 | 63.52 | 64.64 | 1.12 | 1.76% | 18 | 1,164 |
| 2024-06-12 | 64.67 | 64.67 | 62.00 | 64.77 | 63.52 | -1.25 | -1.93% | 58 | 3,684 |
| 2024-06-11 | 64.78 | 64.78 | 64.77 | 62.50 | 64.77 | 2.27 | 3.63% | 197 | 12,760 |
| 2024-06-10 | 63.00 | 63.00 | 62.50 | 64.79 | 62.50 | -2.29 | -3.53% | 689 | 43,063 |
| 2024-06-07 | 64.78 | 64.79 | 64.78 | 64.78 | 64.79 | 0.01 | 0.02% | 196 | 12,699 |
| 2024-06-06 | 63.99 | 64.78 | 62.50 | 62.92 | 64.78 | 1.86 | 2.96% | 10,179 | 659,396 |
| 2024-06-05 | 62.60 | 63.99 | 62.50 | 62.62 | 62.92 | 1.37 | 2.19% | 46 | 2,894 |
| 2024-06-04 | 62.50 | 63.00 | 62.50 | 62.00 | 62.62 | 0.62 | 1.00% | 4,060 | 254,237 |
| 2024-06-03 | 62.00 | 62.00 | 62.00 | 61.99 | 62.00 | 0.01 | 0.02% | 1,778 | 110,236 |
| 2024-05-30 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | 0.00 | 0.00% | 212 | 13,142 |
| 2024-05-29 | 59.99 | 62.00 | 59.99 | 58.01 | 61.99 | 3.98 | 6.86% | 32,837 | 2,035,566 |
| 2024-05-28 | 58.01 | 58.01 | 58.01 | 59.00 | 58.01 | -0.99 | -1.68% | 1,000 | 58,010 |
| 2024-05-27 | 58.01 | 59.99 | 58.01 | 59.00 | 59.00 | 0.00 | 0.00% | 1,292 | 76,228 |
| 2024-05-24 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.00 | 0.00% | 4 | 236 |
| 2024-05-21 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.00 | 0.00% | 1,384 | 81,656 |
| 2024-05-20 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.00 | 0.00% | 7,323 | 432,057 |
| 2024-05-17 | 58.00 | 59.00 | 58.00 | 58.00 | 59.00 | 1.00 | 1.72% | 49,613 | 2,927,167 |
| 2024-05-16 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.00 | 0.00% | 23 | 1,334 |
| 2024-05-15 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.00 | 0.00% | 2,011 | 116,638 |
| 2024-05-14 | 58.00 | 58.00 | 57.00 | 58.00 | 58.00 | 0.00 | 0.00% | 46,690 | 2,708,020 |
| 2024-05-13 | 59.00 | 59.50 | 58.00 | 58.79 | 58.00 | -0.79 | -1.34% | 33,899 | 1,966,142 |
| 2024-05-10 | 58.50 | 58.99 | 58.50 | 58.29 | 58.79 | 0.50 | 0.86% | 350 | 20,577 |
| 2024-05-07 | 58.58 | 58.58 | 57.00 | 57.35 | 58.29 | 0.94 | 1.64% | 1,079 | 62,895 |
| 2024-05-06 | 58.00 | 58.99 | 57.00 | 58.97 | 57.35 | -1.62 | -2.75% | 2,495 | 143,088 |
| 2024-05-03 | 58.97 | 58.99 | 57.00 | 56.60 | 58.97 | 2.37 | 4.19% | 418 | 24,649 |
| 2024-05-02 | 58.99 | 58.99 | 56.60 | 57.95 | 56.60 | -1.35 | -2.33% | 2,996 | 169,574 |
| 2024-05-01 | 57.50 | 58.98 | 57.50 | 58.00 | 57.95 | -0.05 | -0.09% | 815 | 47,229 |
| 2024-04-30 | 58.00 | 58.00 | 58.00 | 57.00 | 58.00 | 1.00 | 1.75% | 303 | 17,574 |
| 2024-04-29 | 57.00 | 57.00 | 57.00 | 58.99 | 57.00 | -1.99 | -3.37% | 161 | 9,177 |
| 2024-04-26 | 56.00 | 59.00 | 56.00 | 59.48 | 58.99 | -0.49 | -0.82% | 932 | 54,979 |
| 2024-04-25 | 59.67 | 59.67 | 59.48 | 59.68 | 59.48 | -0.20 | -0.34% | 1,412 | 83,986 |
| 2024-04-24 | 59.68 | 59.68 | 59.68 | 59.84 | 59.68 | -0.16 | -0.27% | 1 | 60 |
| 2024-04-19 | 59.84 | 59.84 | 59.84 | 55.00 | 59.84 | 4.84 | 8.80% | 1,030 | 61,635 |
| 2024-04-17 | 54.23 | 55.01 | 54.20 | 58.00 | 55.00 | -3.00 | -5.17% | 82,005 | 4,510,275 |
| 2024-04-16 | 58.00 | 59.89 | 58.00 | 58.55 | 58.00 | -0.55 | -0.94% | 5,446 | 315,868 |
| 2024-04-15 | 58.55 | 58.55 | 58.55 | 56.00 | 58.55 | 2.55 | 4.55% | 540 | 31,617 |
| 2024-04-12 | 58.57 | 58.57 | 56.00 | 56.00 | 56.00 | 0.00 | 0.00% | 111 | 6,216 |
| 2024-04-11 | 56.00 | 56.00 | 56.00 | 58.59 | 56.00 | -2.59 | -4.42% | 1,000 | 56,000 |
| 2024-04-10 | 58.59 | 58.59 | 58.59 | 54.00 | 58.59 | 4.59 | 8.50% | 23 | 1,348 |
| 2024-04-08 | 55.80 | 55.80 | 54.00 | 54.02 | 54.00 | -0.02 | -0.04% | 27,934 | 1,508,436 |
| 2024-04-05 | 56.20 | 57.00 | 54.01 | 55.51 | 54.02 | -1.49 | -2.68% | 3,956 | 213,703 |
| 2024-04-04 | 54.00 | 56.50 | 54.00 | 54.55 | 55.51 | 0.96 | 1.76% | 3,335 | 185,126 |
| 2024-04-03 | 56.50 | 56.50 | 54.00 | 55.92 | 54.55 | -1.37 | -2.45% | 1,151 | 62,787 |
| 2024-04-02 | 57.00 | 57.00 | 54.51 | 57.00 | 55.92 | -1.08 | -1.89% | 1,750 | 97,860 |
| 2024-04-01 | 57.00 | 57.00 | 57.00 | 56.92 | 57.00 | 0.08 | 0.14% | 5,656 | 322,392 |
| 2024-03-29 | 57.00 | 57.00 | 56.50 | 57.00 | 56.92 | -0.08 | -0.14% | 2,657 | 151,236 |
| 2024-03-28 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.00 | 0.00% | 420 | 23,940 |
| 2024-03-27 | 58.49 | 58.60 | 57.00 | 58.40 | 57.00 | -1.40 | -2.40% | 46,284 | 2,638,188 |
| 2024-03-26 | 58.00 | 58.50 | 58.00 | 58.51 | 58.40 | -0.11 | -0.19% | 2,915 | 170,236 |
| 2024-03-25 | 57.00 | 58.70 | 57.00 | 56.92 | 58.51 | 1.59 | 2.79% | 3,827 | 223,918 |
| 2024-03-21 | 56.01 | 56.99 | 56.01 | 56.90 | 56.92 | 0.02 | 0.04% | 994 | 56,578 |
| 2024-03-19 | 56.90 | 56.90 | 56.90 | 55.74 | 56.90 | 1.16 | 2.08% | 1 | 57 |
| 2024-03-18 | 55.50 | 56.90 | 55.50 | 55.50 | 55.74 | 0.24 | 0.43% | 3,744 | 208,691 |
| 2024-03-15 | 55.50 | 55.50 | 55.50 | 53.51 | 55.50 | 1.99 | 3.72% | 5,393 | 299,312 |
| 2024-03-14 | 53.51 | 53.51 | 53.51 | 56.90 | 53.51 | -3.39 | -5.96% | 1,000 | 53,510 |
| 2024-03-13 | 56.90 | 56.90 | 56.90 | 53.50 | 56.90 | 3.40 | 6.36% | 1,580 | 89,902 |
| 2024-03-12 | 53.90 | 53.90 | 53.50 | 52.76 | 53.50 | 0.74 | 1.40% | 422 | 22,577 |
| 2024-03-11 | 53.00 | 53.00 | 52.60 | 52.63 | 52.76 | 0.13 | 0.25% | 4,942 | 260,740 |
| 2024-03-07 | 52.54 | 56.99 | 52.51 | 53.00 | 52.63 | -0.37 | -0.70% | 16,177 | 851,396 |
| 2024-03-06 | 53.00 | 53.00 | 53.00 | 52.51 | 53.00 | 0.49 | 0.93% | 1,248 | 66,144 |
| 2024-03-05 | 54.99 | 55.00 | 52.50 | 52.32 | 52.51 | 0.19 | 0.36% | 3,783 | 198,645 |
| 2024-03-04 | 55.00 | 55.00 | 52.32 | 54.40 | 52.32 | -2.08 | -3.82% | 106 | 5,546 |
| 2024-03-01 | 54.00 | 55.00 | 52.33 | 52.34 | 54.40 | 2.06 | 3.94% | 2,972 | 161,677 |
| 2024-02-29 | 56.00 | 56.00 | 52.33 | 56.00 | 52.34 | -3.66 | -6.54% | 30,427 | 1,592,549 |
| 2024-02-28 | 56.00 | 56.00 | 56.00 | 52.49 | 56.00 | 3.51 | 6.69% | 890 | 49,840 |
| 2024-02-27 | 54.00 | 54.00 | 52.30 | 52.45 | 52.49 | 0.04 | 0.08% | 5,548 | 291,215 |
| 2024-02-26 | 57.00 | 57.00 | 52.20 | 56.51 | 52.45 | -4.06 | -7.18% | 4,271 | 224,014 |
| 2024-02-23 | 57.05 | 57.05 | 56.51 | 59.00 | 56.51 | -2.49 | -4.22% | 61,170 | 3,456,717 |
| 2024-02-22 | 57.10 | 60.00 | 57.10 | 60.00 | 59.00 | -1.00 | -1.67% | 19,156 | 1,130,204 |
| 2024-02-21 | 58.00 | 60.00 | 58.00 | 57.90 | 60.00 | 2.10 | 3.63% | 400 | 24,000 |
| 2024-02-20 | 60.00 | 60.00 | 57.01 | 59.98 | 57.90 | -2.08 | -3.47% | 31,019 | 1,796,000 |
| 2024-02-19 | 63.90 | 63.90 | 59.00 | 61.01 | 59.98 | -1.03 | -1.69% | 27,884 | 1,672,482 |
| 2024-02-15 | 64.99 | 64.99 | 61.00 | 63.52 | 61.01 | -2.51 | -3.95% | 1,304 | 79,557 |
| 2024-02-14 | 60.05 | 64.99 | 60.05 | 59.99 | 63.52 | 3.53 | 5.88% | 3,421 | 217,302 |
| 2024-02-13 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | 0.00 | 0.00% | 11 | 660 |
| 2024-02-09 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | 0.00 | 0.00% | 229 | 13,738 |
| 2024-02-08 | 59.99 | 59.99 | 56.51 | 58.92 | 59.99 | 1.07 | 1.82% | 1,326 | 79,547 |
| 2024-02-07 | 59.99 | 59.99 | 56.51 | 56.32 | 58.92 | 2.60 | 4.62% | 231 | 13,611 |
| 2024-02-06 | 60.00 | 60.00 | 56.00 | 61.00 | 56.32 | -4.68 | -7.67% | 10,321 | 581,279 |
| 2024-02-05 | 61.00 | 61.00 | 61.00 | 60.98 | 61.00 | 0.02 | 0.03% | 35,000 | 2,135,000 |
| 2024-02-02 | 60.00 | 60.98 | 60.00 | 60.16 | 60.98 | 0.82 | 1.36% | 2,118 | 129,156 |
| 2024-02-01 | 58.00 | 61.00 | 58.00 | 57.00 | 60.16 | 3.16 | 5.54% | 3,195 | 192,211 |
| 2024-01-31 | 56.23 | 57.00 | 56.20 | 56.32 | 57.00 | 0.68 | 1.21% | 25,114 | 1,431,498 |
| 2024-01-30 | 56.32 | 56.32 | 56.32 | 56.23 | 56.32 | 0.09 | 0.16% | 5 | 282 |
| 2024-01-29 | 56.24 | 56.24 | 56.23 | 56.22 | 56.23 | 0.01 | 0.02% | 5,011 | 281,769 |
| 2024-01-26 | 56.22 | 56.22 | 56.22 | 56.15 | 56.22 | 0.07 | 0.12% | 10 | 562 |
| 2024-01-25 | 56.15 | 56.15 | 56.15 | 58.75 | 56.15 | -2.60 | -4.43% | 10 | 562 |
| 2024-01-24 | 58.75 | 58.75 | 58.75 | 60.35 | 58.75 | -1.60 | -2.65% | 2,000 | 117,500 |
| 2024-01-22 | 61.00 | 61.00 | 60.00 | 65.00 | 60.35 | -4.65 | -7.15% | 25,920 | 1,564,272 |
| 2024-01-17 | 65.00 | 65.00 | 65.00 | 60.12 | 65.00 | 4.88 | 8.12% | 24 | 1,560 |
| 2024-01-16 | 60.12 | 60.12 | 60.12 | 63.33 | 60.12 | -3.21 | -5.07% | 107 | 6,433 |
| 2024-01-12 | 64.00 | 64.00 | 63.27 | 63.53 | 63.33 | -0.20 | -0.31% | 471 | 29,828 |
| 2024-01-10 | 65.00 | 65.00 | 63.51 | 63.52 | 63.53 | 0.01 | 0.02% | 1,000 | 63,530 |
| 2024-01-09 | 63.52 | 63.52 | 63.52 | 64.00 | 63.52 | -0.48 | -0.75% | 3 | 191 |
| 2024-01-08 | 69.00 | 69.00 | 64.00 | 64.04 | 64.00 | -0.04 | -0.06% | 5,101 | 326,464 |
| 2024-01-05 | 64.00 | 64.09 | 64.00 | 63.20 | 64.04 | 0.84 | 1.33% | 2,014 | 128,977 |
| 2024-01-04 | 63.16 | 63.35 | 63.16 | 63.60 | 63.20 | -0.40 | -0.63% | 211 | 13,335 |
| 2024-01-03 | 73.00 | 73.00 | 63.00 | 73.99 | 63.60 | -10.39 | -14.04% | 10,668 | 678,485 |
| 2024-01-02 | 73.99 | 73.99 | 73.99 | 74.25 | 73.99 | -0.26 | -0.35% | 73 | 5,401 |
| 2023-12-28 | 73.97 | 74.40 | 73.00 | 69.54 | 74.25 | 4.71 | 6.77% | 35,425 | 2,630,306 |
| 2023-12-27 | 66.18 | 74.98 | 61.01 | 66.19 | 69.54 | 3.35 | 5.06% | 33,468 | 2,327,365 |
| 2023-12-26 | 66.10 | 66.20 | 66.10 | 59.10 | 66.19 | 7.09 | 12.00% | 595 | 39,383 |
| 2023-12-25 | 59.00 | 66.24 | 59.00 | 59.00 | 59.10 | 0.10 | 0.17% | 75 | 4,433 |
| 2023-12-22 | 66.08 | 66.27 | 59.00 | 60.68 | 59.00 | -1.68 | -2.77% | 414 | 24,426 |
| 2023-12-21 | 62.99 | 66.39 | 60.00 | 60.00 | 60.68 | 0.68 | 1.13% | 23,273 | 1,412,206 |
| 2023-12-20 | 60.00 | 60.00 | 60.00 | 58.27 | 60.00 | 1.73 | 2.97% | 310 | 18,600 |
| 2023-12-15 | 58.05 | 59.01 | 58.05 | 60.00 | 58.27 | -1.73 | -2.88% | 6,525 | 380,212 |
| 2023-12-12 | 60.00 | 60.00 | 60.00 | 58.41 | 60.00 | 1.59 | 2.72% | 1,000 | 60,000 |
| 2023-12-11 | 59.02 | 59.02 | 58.00 | 59.00 | 58.41 | -0.59 | -1.00% | 10,000 | 584,100 |
| 2023-12-07 | 61.00 | 61.00 | 59.00 | 61.07 | 59.00 | -2.07 | -3.39% | 3,000 | 177,000 |
| 2023-12-06 | 61.00 | 66.70 | 61.00 | 58.72 | 61.07 | 2.35 | 4.00% | 1,186 | 72,429 |
| 2023-12-05 | 61.00 | 61.00 | 58.05 | 60.24 | 58.72 | -1.52 | -2.52% | 4,038 | 237,111 |
| 2023-12-04 | 61.00 | 61.00 | 59.00 | 64.95 | 60.24 | -4.71 | -7.25% | 6,869 | 413,789 |
| 2023-12-01 | 64.88 | 65.00 | 64.88 | 66.00 | 64.95 | -1.05 | -1.59% | 75 | 4,871 |
| 2023-11-30 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.00 | 0.00% | 75 | 4,950 |
| 2023-11-29 | 66.00 | 66.00 | 66.00 | 64.00 | 66.00 | 2.00 | 3.13% | 78 | 5,148 |
| 2023-11-28 | 66.66 | 66.75 | 64.00 | 66.66 | 64.00 | -2.66 | -3.99% | 149 | 9,536 |
| 2023-11-27 | 66.66 | 66.75 | 59.00 | 60.00 | 66.66 | 6.66 | 11.10% | 756 | 50,395 |
| 2023-11-24 | 60.00 | 60.00 | 60.00 | 60.32 | 60.00 | -0.32 | -0.53% | 1,000 | 60,000 |
| 2023-11-23 | 66.77 | 66.77 | 60.00 | 66.76 | 60.32 | -6.44 | -9.65% | 3,148 | 189,887 |
| 2023-11-22 | 66.76 | 66.77 | 66.75 | 61.11 | 66.76 | 5.65 | 9.25% | 3,885 | 259,363 |
| 2023-11-21 | 66.77 | 66.77 | 61.11 | 66.78 | 61.11 | -5.67 | -8.49% | 1,209 | 73,882 |
| 2023-11-20 | 66.78 | 66.78 | 66.78 | 66.89 | 66.78 | -0.11 | -0.16% | 574 | 38,332 |
| 2023-11-17 | 66.89 | 66.89 | 66.89 | 66.71 | 66.89 | 0.18 | 0.27% | 74 | 4,950 |
| 2023-11-16 | 66.00 | 66.90 | 66.00 | 66.88 | 66.71 | -0.17 | -0.25% | 4,546 | 303,264 |
| 2023-11-15 | 66.88 | 66.88 | 66.88 | 62.57 | 66.88 | 4.31 | 6.89% | 229 | 15,316 |
| 2023-11-13 | 66.89 | 66.89 | 61.00 | 66.90 | 62.57 | -4.33 | -6.47% | 550 | 34,414 |
| 2023-11-10 | 66.90 | 66.90 | 66.90 | 60.27 | 66.90 | 6.63 | 11.00% | 10 | 669 |
| 2023-11-09 | 61.00 | 61.00 | 60.00 | 60.50 | 60.27 | -0.23 | -0.38% | 1,973 | 118,913 |
| 2023-11-07 | 67.78 | 67.78 | 60.50 | 67.76 | 60.50 | -7.26 | -10.71% | 1,689 | 102,185 |
| 2023-11-06 | 67.77 | 67.77 | 67.76 | 67.75 | 67.76 | 0.01 | 0.01% | 76 | 5,150 |
| 2023-11-03 | 67.70 | 67.76 | 67.70 | 61.00 | 67.75 | 6.75 | 11.07% | 83 | 5,623 |
| 2023-11-01 | 64.00 | 64.00 | 61.00 | 61.00 | 61.00 | 0.00 | 0.00% | 968 | 59,048 |
| 2023-10-31 | 63.95 | 63.95 | 61.00 | 64.00 | 61.00 | -3.00 | -4.69% | 5,954 | 363,194 |
| 2023-10-30 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.00 | 0.00% | 365 | 23,360 |
| 2023-10-27 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.00 | 0.00% | 78 | 4,992 |
| 2023-10-26 | 64.00 | 64.00 | 64.00 | 62.44 | 64.00 | 1.56 | 2.50% | 376 | 24,064 |
| 2023-10-25 | 60.00 | 64.00 | 60.00 | 60.00 | 62.44 | 2.44 | 4.07% | 295 | 18,420 |
| 2023-10-24 | 60.00 | 60.00 | 60.00 | 60.43 | 60.00 | -0.43 | -0.71% | 4,570 | 274,200 |
| 2023-10-23 | 62.00 | 65.00 | 60.00 | 58.12 | 60.43 | 2.31 | 3.97% | 3,175 | 191,865 |
| 2023-10-20 | 64.95 | 64.95 | 58.00 | 64.95 | 58.12 | -6.83 | -10.52% | 11,686 | 679,190 |
| 2023-10-19 | 64.95 | 64.95 | 64.95 | 62.90 | 64.95 | 2.05 | 3.26% | 79 | 5,131 |
| 2023-10-18 | 60.00 | 62.90 | 60.00 | 58.37 | 62.90 | 4.53 | 7.76% | 5,117 | 321,859 |
| 2023-10-17 | 58.37 | 58.37 | 58.37 | 68.00 | 58.37 | -9.63 | -14.16% | 4,809 | 280,701 |
| 2023-10-16 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.00 | 0.00% | 2,988 | 203,184 |
| 2023-10-13 | 68.00 | 68.00 | 68.00 | 61.33 | 68.00 | 6.67 | 10.88% | 1,540 | 104,720 |
| 2023-10-12 | 68.00 | 68.00 | 59.10 | 60.38 | 61.33 | 0.95 | 1.57% | 400 | 24,532 |
| 2023-10-11 | 62.30 | 62.30 | 59.10 | 62.21 | 60.38 | -1.83 | -2.94% | 5,075 | 306,429 |
| 2023-10-09 | 63.00 | 63.00 | 62.00 | 65.24 | 62.21 | -3.03 | -4.64% | 200 | 12,442 |
| 2023-10-05 | 76.00 | 76.60 | 65.20 | 76.59 | 65.24 | -11.35 | -14.82% | 10,131 | 660,946 |
| 2023-10-04 | 68.00 | 76.59 | 68.00 | 70.27 | 76.59 | 6.32 | 8.99% | 341 | 26,117 |
| 2023-10-03 | 70.00 | 76.99 | 70.00 | 77.00 | 70.27 | -6.73 | -8.74% | 104 | 7,308 |
| 2023-10-02 | 79.00 | 79.00 | 77.00 | 77.24 | 77.00 | -0.24 | -0.31% | 341,274 | 26,278,098 |
| 2023-09-29 | 69.89 | 79.90 | 63.20 | 70.56 | 77.24 | 6.68 | 9.47% | 31,007 | 2,394,981 |
| 2023-09-28 | 62.70 | 71.00 | 62.00 | 62.09 | 70.56 | 8.47 | 13.64% | 20,502 | 1,446,621 |
| 2023-09-27 | 62.90 | 62.90 | 62.00 | 62.90 | 62.09 | -0.81 | -1.29% | 90,692 | 5,631,066 |
| 2023-09-26 | 62.90 | 62.90 | 62.90 | 61.72 | 62.90 | 1.18 | 1.91% | 79 | 4,969 |
| 2023-09-25 | 69.00 | 69.00 | 61.00 | 63.02 | 61.72 | -1.30 | -2.06% | 2,548 | 157,263 |
| 2023-09-20 | 65.00 | 65.00 | 62.00 | 65.00 | 63.02 | -1.98 | -3.05% | 106 | 6,680 |
| 2023-09-19 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.00 | 0.00% | 16 | 1,040 |
| 2023-09-18 | 65.00 | 65.00 | 65.00 | 58.02 | 65.00 | 6.98 | 12.03% | 1 | 65 |
| 2023-09-14 | 58.02 | 58.02 | 58.02 | 61.05 | 58.02 | -3.03 | -4.96% | 6,000 | 348,120 |
| 2023-09-13 | 61.00 | 61.47 | 61.00 | 58.00 | 61.05 | 3.05 | 5.26% | 18,919 | 1,155,005 |
| 2023-09-12 | 60.90 | 60.90 | 58.00 | 59.15 | 58.00 | -1.15 | -1.94% | 1,582 | 91,756 |
| 2023-09-11 | 60.90 | 60.90 | 59.00 | 60.89 | 59.15 | -1.74 | -2.86% | 1,086 | 64,237 |
| 2023-09-08 | 60.89 | 60.89 | 60.89 | 56.93 | 60.89 | 3.96 | 6.96% | 1 | 61 |
| 2023-09-07 | 61.00 | 61.00 | 55.50 | 61.00 | 56.93 | -4.07 | -6.67% | 4,034 | 229,656 |
| 2023-09-06 | 61.00 | 61.00 | 61.00 | 60.95 | 61.00 | 0.05 | 0.08% | 813 | 49,593 |
| 2023-09-05 | 60.95 | 60.95 | 60.95 | 60.81 | 60.95 | 0.14 | 0.23% | 14 | 853 |
| 2023-09-01 | 61.00 | 61.00 | 59.00 | 59.00 | 60.81 | 1.81 | 3.07% | 2,770 | 168,444 |
| 2023-08-31 | 59.00 | 59.00 | 59.00 | 61.00 | 59.00 | -2.00 | -3.28% | 220 | 12,980 |
| 2023-08-29 | 59.00 | 61.00 | 59.00 | 61.24 | 61.00 | -0.24 | -0.39% | 151 | 9,211 |
| 2023-08-28 | 61.24 | 61.24 | 61.24 | 61.22 | 61.24 | 0.02 | 0.03% | 170 | 10,411 |
| 2023-08-25 | 61.22 | 61.23 | 58.50 | 58.00 | 61.22 | 3.22 | 5.55% | 1,593 | 97,523 |
| 2023-08-24 | 58.01 | 58.01 | 58.00 | 58.21 | 58.00 | -0.21 | -0.36% | 400 | 23,200 |
| 2023-08-23 | 61.00 | 61.00 | 58.01 | 61.24 | 58.21 | -3.03 | -4.95% | 7,408 | 431,220 |
| 2023-08-22 | 61.24 | 61.24 | 61.24 | 61.05 | 61.24 | 0.19 | 0.31% | 400 | 24,496 |
| 2023-08-21 | 61.00 | 61.30 | 61.00 | 61.45 | 61.05 | -0.40 | -0.65% | 1,200 | 73,260 |
| 2023-08-18 | 61.47 | 61.47 | 61.45 | 58.02 | 61.45 | 3.43 | 5.91% | 1,345 | 82,650 |
| 2023-08-17 | 61.45 | 61.46 | 58.02 | 61.45 | 58.02 | -3.43 | -5.58% | 3,715 | 215,544 |
| 2023-08-16 | 61.45 | 61.45 | 61.45 | 61.00 | 61.45 | 0.45 | 0.74% | 2,000 | 122,900 |
| 2023-08-15 | 61.48 | 61.48 | 61.00 | 58.01 | 61.00 | 2.99 | 5.15% | 44 | 2,684 |
| 2023-08-11 | 58.01 | 58.01 | 58.01 | 61.44 | 58.01 | -3.43 | -5.58% | 7 | 406 |
| 2023-08-10 | 61.44 | 61.44 | 61.44 | 58.01 | 61.44 | 3.43 | 5.91% | 3,824 | 234,947 |
| 2023-08-09 | 61.44 | 61.44 | 58.01 | 58.05 | 58.01 | -0.04 | -0.07% | 10,100 | 585,901 |
| 2023-08-08 | 61.60 | 61.60 | 58.01 | 59.85 | 58.05 | -1.80 | -3.01% | 5,899 | 342,437 |
| 2023-08-07 | 61.99 | 61.99 | 58.06 | 61.99 | 59.85 | -2.14 | -3.45% | 11 | 658 |
| 2023-08-04 | 60.00 | 61.99 | 60.00 | 58.06 | 61.99 | 3.93 | 6.77% | 5,006 | 310,322 |
| 2023-08-03 | 58.06 | 58.06 | 58.06 | 58.00 | 58.06 | 0.06 | 0.10% | 5 | 290 |
| 2023-08-02 | 58.00 | 58.00 | 58.00 | 62.15 | 58.00 | -4.15 | -6.68% | 24 | 1,392 |
| 2023-08-01 | 62.15 | 62.15 | 62.15 | 57.51 | 62.15 | 4.64 | 8.07% | 17 | 1,057 |
| 2023-07-31 | 57.51 | 57.51 | 57.51 | 56.65 | 57.51 | 0.86 | 1.52% | 350 | 20,129 |
| 2023-07-28 | 61.99 | 61.99 | 56.56 | 61.90 | 56.65 | -5.25 | -8.48% | 332 | 18,808 |
| 2023-07-27 | 60.99 | 61.98 | 60.99 | 61.00 | 61.90 | 0.90 | 1.48% | 30,000 | 1,857,000 |
| 2023-07-26 | 61.00 | 61.00 | 61.00 | 61.90 | 61.00 | -0.90 | -1.45% | 365 | 22,265 |
| 2023-07-25 | 61.90 | 61.90 | 61.90 | 61.94 | 61.90 | -0.04 | -0.06% | 985 | 60,972 |
| 2023-07-24 | 61.94 | 61.94 | 61.94 | 59.48 | 61.94 | 2.46 | 4.14% | 70 | 4,336 |
| 2023-07-21 | 59.00 | 60.00 | 59.00 | 57.13 | 59.48 | 2.35 | 4.11% | 2,500 | 148,700 |
| 2023-07-20 | 58.05 | 58.05 | 56.00 | 58.72 | 57.13 | -1.59 | -2.71% | 9,070 | 518,169 |
| 2023-07-19 | 60.00 | 60.00 | 58.17 | 60.73 | 58.72 | -2.01 | -3.31% | 3,953 | 232,120 |
| 2023-07-18 | 61.99 | 61.99 | 60.00 | 61.85 | 60.73 | -1.12 | -1.81% | 1,581 | 96,014 |
| 2023-07-17 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | 0.00 | 0.00% | 130 | 8,041 |
| 2023-07-07 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | 0.00 | 0.00% | 210 | 12,989 |
| 2023-07-06 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | 0.00 | 0.00% | 7 | 433 |
| 2023-07-05 | 61.85 | 61.85 | 61.85 | 60.05 | 61.85 | 1.80 | 3.00% | 7 | 433 |
| 2023-07-04 | 60.00 | 61.85 | 60.00 | 58.18 | 60.05 | 1.87 | 3.21% | 2,880 | 172,944 |
| 2023-07-03 | 58.18 | 58.18 | 58.18 | 59.04 | 58.18 | -0.86 | -1.46% | 12 | 698 |
| 2023-06-30 | 60.00 | 60.00 | 59.00 | 62.00 | 59.04 | -2.96 | -4.77% | 7,580 | 447,523 |
| 2023-06-28 | 61.00 | 62.00 | 61.00 | 60.85 | 62.00 | 1.15 | 1.89% | 6,713 | 416,206 |
| 2023-06-27 | 59.01 | 61.00 | 59.01 | 61.00 | 60.85 | -0.15 | -0.25% | 4,769 | 290,194 |
| 2023-06-26 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 0.00 | 0.00% | 1,150 | 70,150 |
| 2023-06-23 | 61.00 | 61.00 | 61.00 | 58.16 | 61.00 | 2.84 | 4.88% | 300 | 18,300 |
| 2023-06-22 | 59.00 | 59.00 | 58.16 | 58.16 | 58.16 | 0.00 | 0.00% | 629 | 36,583 |
| 2023-06-20 | 58.16 | 58.16 | 58.16 | 59.76 | 58.16 | -1.60 | -2.68% | 150 | 8,724 |
| 2023-06-19 | 60.05 | 60.05 | 59.00 | 60.01 | 59.76 | -0.25 | -0.42% | 9,275 | 554,274 |
| 2023-06-16 | 60.01 | 60.01 | 60.01 | 62.20 | 60.01 | -2.19 | -3.52% | 2,000 | 120,020 |
| 2023-06-15 | 62.20 | 62.20 | 62.20 | 61.00 | 62.20 | 1.20 | 1.97% | 6,911 | 429,864 |
| 2023-06-14 | 62.20 | 62.20 | 61.00 | 60.60 | 61.00 | 0.40 | 0.66% | 4,090 | 249,490 |
| 2023-06-13 | 61.90 | 61.90 | 59.85 | 63.35 | 60.60 | -2.75 | -4.34% | 5,000 | 303,000 |
| 2023-06-12 | 61.91 | 63.51 | 61.91 | 61.90 | 63.35 | 1.45 | 2.34% | 1,004 | 63,603 |
| 2023-06-09 | 61.90 | 61.90 | 61.90 | 62.00 | 61.90 | -0.10 | -0.16% | 12,804 | 792,568 |
| 2023-06-08 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.00 | 0.00% | 497 | 30,814 |
| 2023-06-07 | 62.00 | 62.00 | 62.00 | 62.85 | 62.00 | -0.85 | -1.35% | 574 | 35,588 |
| 2023-06-06 | 62.85 | 62.85 | 62.85 | 61.99 | 62.85 | 0.86 | 1.39% | 1 | 63 |
| 2023-06-05 | 61.99 | 62.85 | 61.00 | 61.99 | 61.99 | 0.00 | 0.00% | 1,614 | 100,052 |
| 2023-06-02 | 61.99 | 61.99 | 61.99 | 62.85 | 61.99 | -0.86 | -1.37% | 612 | 37,938 |
| 2023-05-31 | 62.85 | 62.85 | 62.85 | 61.00 | 62.85 | 1.85 | 3.03% | 60 | 3,771 |
| 2023-05-30 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.00 | 0.00% | 1,839 | 112,179 |
| 2023-05-29 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.00 | 0.00% | 235 | 14,335 |
| 2023-05-26 | 61.00 | 61.00 | 61.00 | 60.80 | 61.00 | 0.20 | 0.33% | 2,994 | 182,634 |
| 2023-05-24 | 60.27 | 62.90 | 60.27 | 59.97 | 60.80 | 0.83 | 1.38% | 500 | 30,400 |
| 2023-05-23 | 60.01 | 60.21 | 57.50 | 60.76 | 59.97 | -0.79 | -1.30% | 8,700 | 521,739 |
| 2023-05-22 | 63.00 | 64.00 | 60.00 | 61.15 | 60.76 | -0.39 | -0.64% | 14,132 | 858,660 |
| 2023-05-19 | 63.00 | 64.90 | 61.00 | 63.00 | 61.15 | -1.85 | -2.94% | 608 | 37,179 |
| 2023-05-18 | 64.00 | 64.00 | 63.00 | 64.00 | 63.00 | -1.00 | -1.56% | 846 | 53,298 |
| 2023-05-16 | 64.00 | 64.00 | 64.00 | 63.00 | 64.00 | 1.00 | 1.59% | 212 | 13,568 |
| 2023-05-15 | 65.90 | 65.90 | 62.00 | 65.78 | 63.00 | -2.78 | -4.23% | 6,003 | 378,189 |
| 2023-05-12 | 63.00 | 65.95 | 63.00 | 63.00 | 65.78 | 2.78 | 4.41% | 21,072 | 1,386,116 |
| 2023-05-11 | 63.01 | 63.01 | 63.00 | 62.09 | 63.00 | 0.91 | 1.47% | 2,007 | 126,441 |
| 2023-05-10 | 62.00 | 63.00 | 62.00 | 67.45 | 62.09 | -5.36 | -7.95% | 1,083 | 67,243 |
| 2023-05-09 | 67.47 | 67.47 | 67.45 | 60.43 | 67.45 | 7.02 | 11.62% | 308 | 20,775 |
| 2023-05-08 | 68.00 | 68.00 | 60.00 | 63.50 | 60.43 | -3.07 | -4.83% | 39,045 | 2,359,489 |
| 2023-05-05 | 66.10 | 66.10 | 62.00 | 66.02 | 63.50 | -2.52 | -3.82% | 21,670 | 1,376,045 |
| 2023-05-04 | 71.40 | 73.99 | 66.02 | 70.20 | 66.02 | -4.18 | -5.95% | 22,206 | 1,466,040 |
| 2023-05-03 | 69.00 | 71.00 | 69.00 | 62.10 | 70.20 | 8.10 | 13.04% | 31,124 | 2,184,905 |
| 2023-05-02 | 62.10 | 62.10 | 62.10 | 60.67 | 62.10 | 1.43 | 2.36% | 29 | 1,801 |
| 2023-05-01 | 60.30 | 68.00 | 60.21 | 68.01 | 60.67 | -7.34 | -10.79% | 673 | 40,831 |
| 2023-04-28 | 68.00 | 69.00 | 68.00 | 68.00 | 68.01 | 0.01 | 0.01% | 604 | 41,078 |
| 2023-04-27 | 68.00 | 68.00 | 68.00 | 60.49 | 68.00 | 7.51 | 12.42% | 38 | 2,584 |
| 2023-04-26 | 62.00 | 68.00 | 60.00 | 62.00 | 60.49 | -1.51 | -2.44% | 23,073 | 1,395,686 |
| 2023-04-25 | 62.00 | 65.00 | 62.00 | 72.00 | 62.00 | -10.00 | -13.89% | 7,164 | 444,168 |
| 2023-04-24 | 72.00 | 72.00 | 72.00 | 69.00 | 72.00 | 3.00 | 4.35% | 83 | 5,976 |
| 2023-04-21 | 69.00 | 69.00 | 69.00 | 74.55 | 69.00 | -5.55 | -7.44% | 2,307 | 159,183 |
| 2023-04-20 | 69.01 | 74.70 | 69.01 | 69.01 | 74.55 | 5.54 | 8.03% | 267 | 19,905 |
| 2023-04-19 | 69.01 | 69.01 | 69.01 | 74.88 | 69.01 | -5.87 | -7.84% | 2 | 138 |
| 2023-04-18 | 68.99 | 74.89 | 68.99 | 68.73 | 74.88 | 6.15 | 8.95% | 24,478 | 1,832,913 |
| 2023-04-17 | 69.00 | 69.00 | 61.10 | 61.01 | 68.73 | 7.72 | 12.65% | 19,523 | 1,341,816 |
| 2023-04-14 | 61.01 | 61.01 | 61.01 | 68.64 | 61.01 | -7.63 | -11.12% | 2,000 | 122,020 |
| 2023-04-12 | 68.67 | 68.67 | 68.64 | 68.68 | 68.64 | -0.04 | -0.06% | 845 | 58,001 |
| 2023-04-11 | 68.68 | 68.68 | 68.68 | 65.04 | 68.68 | 3.64 | 5.60% | 332 | 22,802 |
| 2023-04-10 | 65.00 | 68.69 | 65.00 | 68.69 | 65.04 | -3.65 | -5.31% | 301 | 19,577 |
| 2023-04-07 | 68.66 | 68.70 | 68.65 | 68.68 | 68.69 | 0.01 | 0.01% | 1,550 | 106,470 |
| 2023-04-06 | 68.68 | 68.68 | 68.68 | 60.41 | 68.68 | 8.27 | 13.69% | 1 | 69 |
| 2023-04-03 | 68.99 | 69.00 | 60.00 | 68.99 | 60.41 | -8.58 | -12.44% | 10,355 | 625,546 |
| 2023-03-31 | 69.00 | 69.00 | 68.99 | 69.39 | 68.99 | -0.40 | -0.58% | 367 | 25,319 |
| 2023-03-30 | 66.99 | 70.00 | 66.99 | 66.31 | 69.39 | 3.08 | 4.64% | 8,000 | 555,120 |
| 2023-03-29 | 67.00 | 67.00 | 66.00 | 67.00 | 66.31 | -0.69 | -1.03% | 4,080 | 270,545 |
| 2023-03-28 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.00 | 0.00% | 293 | 19,631 |
| 2023-03-27 | 66.00 | 67.99 | 65.00 | 67.97 | 67.00 | -0.97 | -1.43% | 1,074 | 71,958 |
| 2023-03-24 | 67.95 | 67.97 | 67.95 | 65.02 | 67.97 | 2.95 | 4.54% | 1,576 | 107,121 |
| 2023-03-23 | 65.01 | 67.96 | 65.01 | 67.97 | 65.02 | -2.95 | -4.34% | 1,364 | 88,687 |
| 2023-03-22 | 67.97 | 67.97 | 67.97 | 65.01 | 67.97 | 2.96 | 4.55% | 78 | 5,302 |
| 2023-03-21 | 65.01 | 65.01 | 65.01 | 68.00 | 65.01 | -2.99 | -4.40% | 15 | 975 |
| 2023-03-20 | 68.00 | 68.00 | 68.00 | 65.00 | 68.00 | 3.00 | 4.62% | 130 | 8,840 |
| 2023-03-17 | 68.00 | 68.00 | 65.00 | 63.00 | 65.00 | 2.00 | 3.17% | 300 | 19,500 |
| 2023-03-16 | 64.00 | 65.00 | 63.00 | 64.01 | 63.00 | -1.01 | -1.58% | 2,543 | 160,209 |
| 2023-03-15 | 64.00 | 65.00 | 64.00 | 65.00 | 64.01 | -0.99 | -1.52% | 150 | 9,602 |
| 2023-03-14 | 65.00 | 65.00 | 65.00 | 66.00 | 65.00 | -1.00 | -1.52% | 1,020 | 66,300 |
| 2023-03-13 | 66.00 | 69.58 | 66.00 | 66.00 | 66.00 | 0.00 | 0.00% | 421 | 27,786 |
| 2023-03-10 | 69.75 | 69.75 | 65.00 | 65.00 | 66.00 | 1.00 | 1.54% | 1,056 | 69,696 |
| 2023-03-09 | 69.78 | 69.78 | 65.00 | 69.80 | 65.00 | -4.80 | -6.88% | 9,019 | 586,235 |
| 2023-03-07 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 0.00 | 0.00% | 706 | 49,279 |
| 2023-03-06 | 69.78 | 69.80 | 69.78 | 65.00 | 69.80 | 4.80 | 7.38% | 2,937 | 205,003 |
| 2023-03-03 | 65.00 | 65.00 | 65.00 | 69.79 | 65.00 | -4.79 | -6.86% | 6 | 390 |
| 2023-03-02 | 62.00 | 69.79 | 61.00 | 61.00 | 69.79 | 8.79 | 14.41% | 2,963 | 206,788 |
| 2023-03-01 | 61.00 | 61.00 | 61.00 | 65.90 | 61.00 | -4.90 | -7.44% | 340 | 20,740 |
| 2023-02-28 | 65.90 | 65.90 | 65.90 | 60.12 | 65.90 | 5.78 | 9.61% | 350 | 23,065 |
| 2023-02-27 | 65.90 | 65.90 | 60.12 | 65.90 | 60.12 | -5.78 | -8.77% | 104 | 6,252 |
| 2023-02-24 | 65.90 | 65.90 | 65.90 | 59.00 | 65.90 | 6.90 | 11.69% | 1 | 66 |
| 2023-02-20 | 59.00 | 59.00 | 59.00 | 65.90 | 59.00 | -6.90 | -10.47% | 200 | 11,800 |
| 2023-02-17 | 65.90 | 65.90 | 65.90 | 62.82 | 65.90 | 3.08 | 4.90% | 100 | 6,590 |
| 2023-02-16 | 64.40 | 64.40 | 58.00 | 56.00 | 62.82 | 6.82 | 12.18% | 858 | 53,900 |
| 2023-02-14 | 56.00 | 58.00 | 56.00 | 65.60 | 56.00 | -9.60 | -14.63% | 15,005 | 840,280 |
| 2023-02-13 | 64.90 | 65.60 | 64.90 | 66.31 | 65.60 | -0.71 | -1.07% | 2,370 | 155,472 |
| 2023-02-10 | 69.98 | 69.98 | 66.00 | 69.98 | 66.31 | -3.67 | -5.24% | 3,750 | 248,663 |
| 2023-02-09 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | 0.00 | 0.00% | 2 | 140 |
| 2023-02-08 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | 0.00 | 0.00% | 583 | 40,798 |
| 2023-02-07 | 69.98 | 69.98 | 68.00 | 69.98 | 69.98 | 0.00 | 0.00% | 11,985 | 838,710 |
| 2023-02-06 | 68.00 | 69.98 | 68.00 | 66.46 | 69.98 | 3.52 | 5.30% | 4,064 | 284,399 |
| 2023-02-03 | 66.46 | 66.46 | 66.46 | 69.98 | 66.46 | -3.52 | -5.03% | 71 | 4,719 |
| 2023-02-02 | 69.98 | 69.98 | 69.98 | 66.46 | 69.98 | 3.52 | 5.30% | 4 | 280 |
| 2023-02-01 | 66.50 | 70.00 | 66.00 | 66.33 | 66.46 | 0.13 | 0.20% | 3,607 | 239,721 |
| 2023-01-31 | 68.00 | 68.00 | 66.00 | 69.93 | 66.33 | -3.60 | -5.15% | 3,003 | 199,189 |
| 2023-01-30 | 67.00 | 70.50 | 67.00 | 70.00 | 69.93 | -0.07 | -0.10% | 74 | 5,175 |
| 2023-01-27 | 70.00 | 70.00 | 70.00 | 71.00 | 70.00 | -1.00 | -1.41% | 115 | 8,050 |
| 2023-01-25 | 70.50 | 71.00 | 66.00 | 70.50 | 71.00 | 0.50 | 0.71% | 2,711 | 192,481 |
| 2023-01-24 | 67.71 | 70.50 | 66.10 | 70.50 | 70.50 | 0.00 | 0.00% | 1,670 | 117,735 |
| 2023-01-23 | 70.50 | 70.50 | 70.50 | 67.71 | 70.50 | 2.79 | 4.12% | 70 | 4,935 |
| 2023-01-20 | 70.50 | 70.50 | 67.50 | 68.74 | 67.71 | -1.03 | -1.50% | 10,194 | 690,236 |
| 2023-01-19 | 70.50 | 70.50 | 68.00 | 68.05 | 68.74 | 0.69 | 1.01% | 791 | 54,373 |
| 2023-01-18 | 68.00 | 70.50 | 68.00 | 68.01 | 68.05 | 0.04 | 0.06% | 1,020 | 69,411 |
| 2023-01-17 | 70.50 | 70.50 | 68.00 | 71.00 | 68.01 | -2.99 | -4.21% | 1,005 | 68,350 |
| 2023-01-16 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.00 | 0.00% | 221 | 15,691 |
| 2023-01-13 | 71.00 | 71.00 | 71.00 | 67.97 | 71.00 | 3.03 | 4.46% | 370 | 26,270 |
| 2023-01-12 | 70.99 | 70.99 | 67.00 | 71.00 | 67.97 | -3.03 | -4.27% | 2,375 | 161,429 |
| 2023-01-11 | 71.00 | 71.00 | 71.00 | 70.02 | 71.00 | 0.98 | 1.40% | 7 | 497 |
| 2023-01-10 | 71.00 | 71.00 | 70.00 | 70.67 | 70.02 | -0.65 | -0.92% | 511 | 35,780 |
| 2023-01-09 | 70.00 | 71.00 | 70.00 | 67.00 | 70.67 | 3.67 | 5.48% | 105 | 7,420 |
| 2023-01-06 | 67.00 | 67.00 | 67.00 | 69.50 | 67.00 | -2.50 | -3.60% | 8 | 536 |
| 2023-01-05 | 71.00 | 71.00 | 69.00 | 71.40 | 69.50 | -1.90 | -2.66% | 2,219 | 154,221 |
| 2023-01-03 | 71.40 | 71.40 | 71.40 | 70.00 | 71.40 | 1.40 | 2.00% | 7 | 500 |
| 2023-01-02 | 71.40 | 71.40 | 70.00 | 69.00 | 70.00 | 1.00 | 1.45% | 7,610 | 532,700 |
| 2022-12-30 | 69.00 | 69.00 | 69.00 | 69.02 | 69.00 | -0.02 | -0.03% | 4,226 | 291,594 |
| 2022-12-28 | 69.00 | 71.40 | 69.00 | 65.00 | 69.02 | 4.02 | 6.18% | 5,763 | 397,762 |
| 2022-12-27 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.00 | 0.00% | 398 | 25,870 |
| 2022-12-26 | 65.00 | 65.00 | 65.00 | 64.73 | 65.00 | 0.27 | 0.42% | 7,534 | 489,710 |
| 2022-12-23 | 64.40 | 65.01 | 64.40 | 62.28 | 64.73 | 2.45 | 3.93% | 3,414 | 220,988 |
| 2022-12-22 | 64.50 | 64.50 | 60.00 | 63.00 | 62.28 | -0.72 | -1.14% | 8,383 | 522,093 |
| 2022-12-21 | 63.00 | 63.00 | 63.00 | 62.00 | 63.00 | 1.00 | 1.61% | 3,464 | 218,232 |
| 2022-12-20 | 62.99 | 63.00 | 62.00 | 60.00 | 62.00 | 2.00 | 3.33% | 4,080 | 252,960 |
| 2022-12-19 | 58.99 | 60.00 | 55.00 | 59.55 | 60.00 | 0.45 | 0.76% | 5,298 | 317,880 |
| 2022-12-16 | 60.00 | 60.00 | 59.00 | 60.00 | 59.55 | -0.45 | -0.75% | 2,240 | 133,392 |
| 2022-12-15 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.00 | 0.00% | 54 | 3,240 |
| 2022-12-14 | 59.99 | 60.00 | 59.99 | 59.97 | 60.00 | 0.03 | 0.05% | 306 | 18,360 |
| 2022-12-13 | 59.98 | 59.99 | 58.99 | 59.00 | 59.97 | 0.97 | 1.64% | 355 | 21,289 |
| 2022-12-12 | 59.00 | 59.00 | 58.99 | 58.98 | 59.00 | 0.02 | 0.03% | 1,877 | 110,743 |
| 2022-12-09 | 58.98 | 58.98 | 58.98 | 58.99 | 58.98 | -0.01 | -0.02% | 20 | 1,180 |
| 2022-12-07 | 58.99 | 58.99 | 58.99 | 55.46 | 58.99 | 3.53 | 6.36% | 91 | 5,368 |
| 2022-12-06 | 58.99 | 58.99 | 55.00 | 58.99 | 55.46 | -3.53 | -5.98% | 112 | 6,212 |
| 2022-12-05 | 58.99 | 58.99 | 55.00 | 59.00 | 58.99 | -0.01 | -0.02% | 1,148 | 67,721 |
| 2022-12-02 | 59.00 | 59.00 | 59.00 | 59.97 | 59.00 | -0.97 | -1.62% | 10 | 590 |
| 2022-12-01 | 50.04 | 59.97 | 50.04 | 55.00 | 59.97 | 4.97 | 9.04% | 12 | 720 |
| 2022-11-29 | 50.01 | 55.01 | 50.01 | 50.00 | 55.00 | 5.00 | 10.00% | 2,769 | 152,295 |
| 2022-11-28 | 50.00 | 50.00 | 50.00 | 55.00 | 50.00 | -5.00 | -9.09% | 2,000 | 100,000 |
| 2022-11-25 | 51.02 | 55.00 | 51.02 | 54.64 | 55.00 | 0.36 | 0.66% | 344 | 18,920 |
| 2022-11-23 | 55.00 | 55.00 | 54.00 | 54.04 | 54.64 | 0.60 | 1.11% | 2,333 | 127,475 |
| 2022-11-22 | 54.00 | 55.00 | 54.00 | 50.51 | 54.04 | 3.53 | 6.99% | 11,016 | 595,305 |
| 2022-11-21 | 54.00 | 54.00 | 50.51 | 54.23 | 50.51 | -3.72 | -6.86% | 4,428 | 223,658 |
| 2022-11-18 | 55.00 | 55.00 | 54.00 | 55.00 | 54.23 | -0.77 | -1.40% | 653 | 35,412 |
| 2022-11-17 | 57.60 | 59.90 | 55.00 | 60.00 | 55.00 | -5.00 | -8.33% | 4,861 | 267,355 |
| 2022-11-16 | 57.50 | 60.00 | 57.50 | 60.00 | 60.00 | 0.00 | 0.00% | 1,522 | 91,320 |
| 2022-11-15 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.00 | 0.00% | 50 | 3,000 |
| 2022-11-14 | 60.00 | 60.00 | 57.51 | 60.00 | 60.00 | 0.00 | 0.00% | 279 | 16,740 |
| 2022-11-11 | 60.00 | 60.00 | 60.00 | 58.10 | 60.00 | 1.90 | 3.27% | 3,034 | 182,040 |
| 2022-11-10 | 60.00 | 60.00 | 58.00 | 62.99 | 58.10 | -4.89 | -7.76% | 13,323 | 774,066 |
| 2022-11-09 | 62.99 | 62.99 | 62.99 | 63.00 | 62.99 | -0.01 | -0.02% | 410 | 25,826 |
| 2022-11-08 | 63.00 | 63.00 | 60.00 | 63.00 | 63.00 | 0.00 | 0.00% | 199 | 12,537 |
| 2022-11-07 | 63.95 | 63.95 | 63.00 | 63.96 | 63.00 | -0.96 | -1.50% | 325 | 20,475 |
| 2022-11-04 | 63.98 | 63.98 | 63.96 | 63.99 | 63.96 | -0.03 | -0.05% | 242 | 15,478 |
| 2022-11-03 | 63.99 | 63.99 | 63.99 | 64.00 | 63.99 | -0.01 | -0.02% | 224 | 14,334 |
| 2022-11-02 | 64.00 | 64.00 | 63.99 | 64.00 | 64.00 | 0.00 | 0.00% | 1,012 | 64,768 |
| 2022-11-01 | 64.00 | 64.00 | 58.00 | 64.00 | 64.00 | 0.00 | 0.00% | 1,746 | 111,744 |
| 2022-10-31 | 63.98 | 64.00 | 62.98 | 63.30 | 64.00 | 0.70 | 1.11% | 6,906 | 441,984 |
| 2022-10-28 | 62.99 | 63.99 | 57.51 | 62.99 | 63.30 | 0.31 | 0.49% | 1,452 | 91,912 |
| 2022-10-27 | 63.00 | 63.00 | 62.99 | 60.91 | 62.99 | 2.08 | 3.41% | 2,481 | 156,278 |
| 2022-10-26 | 60.00 | 63.00 | 60.00 | 62.90 | 60.91 | -1.99 | -3.16% | 43 | 2,619 |
| 2022-10-25 | 62.50 | 63.00 | 62.00 | 62.99 | 62.90 | -0.09 | -0.14% | 1,104 | 69,442 |
| 2022-10-24 | 61.50 | 63.00 | 61.50 | 63.00 | 62.99 | -0.01 | -0.02% | 1,236 | 77,856 |
| 2022-10-21 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.00 | 0.00% | 1 | 63 |
| 2022-10-20 | 63.00 | 63.00 | 63.00 | 59.00 | 63.00 | 4.00 | 6.78% | 6 | 378 |
| 2022-10-19 | 63.00 | 63.00 | 55.00 | 63.00 | 59.00 | -4.00 | -6.35% | 11,198 | 660,682 |
| 2022-10-18 | 63.00 | 63.00 | 63.00 | 59.00 | 63.00 | 4.00 | 6.78% | 700 | 44,100 |
| 2022-10-17 | 63.00 | 63.00 | 58.01 | 63.00 | 59.00 | -4.00 | -6.35% | 4,920 | 290,280 |
| 2022-10-14 | 63.99 | 63.99 | 63.00 | 63.50 | 63.00 | -0.50 | -0.79% | 1,838 | 115,794 |
| 2022-10-13 | 56.00 | 63.50 | 56.00 | 60.38 | 63.50 | 3.12 | 5.17% | 10,079 | 640,017 |
| 2022-10-10 | 62.00 | 62.00 | 58.00 | 59.66 | 60.38 | 0.72 | 1.21% | 842 | 50,840 |
| 2022-10-06 | 57.50 | 62.00 | 57.50 | 63.15 | 59.66 | -3.49 | -5.53% | 10,000 | 596,600 |
| 2022-10-05 | 63.00 | 64.00 | 63.00 | 63.00 | 63.15 | 0.15 | 0.24% | 475 | 29,996 |
| 2022-10-04 | 60.00 | 64.00 | 60.00 | 65.00 | 63.00 | -2.00 | -3.08% | 3,148 | 198,324 |
| 2022-10-03 | 64.90 | 65.00 | 64.90 | 64.90 | 65.00 | 0.10 | 0.15% | 361 | 23,465 |
| 2022-09-30 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | 0.00 | 0.00% | 635 | 41,212 |
| 2022-09-29 | 65.00 | 65.00 | 64.89 | 57.60 | 64.90 | 7.30 | 12.67% | 385 | 24,987 |
| 2022-09-28 | 58.10 | 65.00 | 57.30 | 61.46 | 57.60 | -3.86 | -6.28% | 3,650 | 210,240 |
| 2022-09-27 | 57.52 | 62.00 | 57.00 | 62.00 | 61.46 | -0.54 | -0.87% | 5,363 | 329,610 |
| 2022-09-26 | 67.00 | 67.00 | 62.00 | 65.04 | 62.00 | -3.04 | -4.67% | 3,281 | 203,422 |
| 2022-09-23 | 65.00 | 67.00 | 65.00 | 65.00 | 65.04 | 0.04 | 0.06% | 3,672 | 238,827 |
| 2022-09-22 | 59.00 | 67.00 | 57.00 | 59.69 | 65.00 | 5.31 | 8.90% | 2,207 | 143,455 |
| 2022-09-21 | 59.10 | 67.00 | 59.00 | 67.00 | 59.69 | -7.31 | -10.91% | 12,044 | 718,906 |
| 2022-09-20 | 60.01 | 67.00 | 60.01 | 67.00 | 67.00 | 0.00 | 0.00% | 4,510 | 302,170 |
| 2022-09-19 | 64.00 | 67.00 | 64.00 | 59.22 | 67.00 | 7.78 | 13.14% | 5,005 | 335,335 |
| 2022-09-16 | 68.00 | 68.00 | 59.00 | 69.00 | 59.22 | -9.78 | -14.17% | 9,046 | 535,704 |
| 2022-09-15 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | 0.00 | 0.00% | 528 | 36,432 |
| 2022-09-14 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.00 | 0.00% | 97 | 6,693 |
| 2022-09-13 | 69.00 | 69.00 | 68.10 | 69.00 | 69.00 | 0.00 | 0.00% | 334 | 23,046 |
| 2022-09-12 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.00 | 0.00% | 3,050 | 210,450 |
| 2022-09-09 | 69.00 | 69.00 | 69.00 | 69.61 | 69.00 | -0.61 | -0.88% | 2,463 | 169,947 |
| 2022-09-08 | 69.00 | 70.00 | 69.00 | 68.50 | 69.61 | 1.11 | 1.62% | 11,065 | 770,235 |
| 2022-09-07 | 68.50 | 68.50 | 68.50 | 68.00 | 68.50 | 0.50 | 0.74% | 6,534 | 447,579 |
| 2022-09-06 | 68.00 | 68.00 | 68.00 | 68.88 | 68.00 | -0.88 | -1.28% | 3,738 | 254,184 |
| 2022-09-05 | 69.50 | 69.50 | 68.60 | 69.50 | 68.88 | -0.62 | -0.89% | 3,624 | 249,621 |
| 2022-09-02 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.00 | 0.00% | 1,580 | 109,810 |
| 2022-09-01 | 69.00 | 69.50 | 68.60 | 69.00 | 69.50 | 0.50 | 0.72% | 6,986 | 485,527 |
| 2022-08-31 | 69.00 | 69.00 | 69.00 | 68.50 | 69.00 | 0.50 | 0.73% | 1,103 | 76,107 |
| 2022-08-30 | 68.50 | 70.00 | 68.50 | 70.00 | 68.50 | -1.50 | -2.14% | 1,834 | 125,629 |
| 2022-08-29 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.00 | 0.00% | 15,144 | 1,060,080 |
| 2022-08-26 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.00 | 0.00% | 713 | 49,910 |
| 2022-08-25 | 71.50 | 71.50 | 70.00 | 73.00 | 70.00 | -3.00 | -4.11% | 12,504 | 875,280 |
| 2022-08-24 | 73.00 | 73.00 | 71.00 | 74.98 | 73.00 | -1.98 | -2.64% | 3,480 | 254,040 |
| 2022-08-22 | 71.11 | 74.98 | 71.00 | 71.01 | 74.98 | 3.97 | 5.59% | 3,683 | 276,151 |
| 2022-08-19 | 75.00 | 75.00 | 71.01 | 75.00 | 71.01 | -3.99 | -5.32% | 3,130 | 222,261 |
| 2022-08-18 | 75.00 | 75.00 | 75.00 | 77.74 | 75.00 | -2.74 | -3.52% | 7 | 525 |
| 2022-08-15 | 77.74 | 77.74 | 77.74 | 75.11 | 77.74 | 2.63 | 3.50% | 500 | 38,870 |
| 2022-08-12 | 77.75 | 77.75 | 75.00 | 77.70 | 75.11 | -2.59 | -3.33% | 43 | 3,230 |
| 2022-08-11 | 77.70 | 77.70 | 77.70 | 77.96 | 77.70 | -0.26 | -0.33% | 500 | 38,850 |
| 2022-08-09 | 77.99 | 78.00 | 77.00 | 77.99 | 77.96 | -0.03 | -0.04% | 413 | 32,197 |
| 2022-08-08 | 78.00 | 78.00 | 77.99 | 77.99 | 77.99 | 0.00 | 0.00% | 210 | 16,378 |
| 2022-08-05 | 77.99 | 77.99 | 77.99 | 76.19 | 77.99 | 1.80 | 2.36% | 14 | 1,092 |
| 2022-08-02 | 78.30 | 78.30 | 75.00 | 78.50 | 76.19 | -2.31 | -2.94% | 7 | 533 |
| 2022-08-01 | 78.50 | 78.50 | 78.50 | 75.00 | 78.50 | 3.50 | 4.67% | 108 | 8,478 |
| 2022-07-29 | 75.00 | 75.00 | 75.00 | 76.72 | 75.00 | -1.72 | -2.24% | 60 | 4,500 |
| 2022-07-28 | 75.40 | 77.00 | 75.00 | 75.30 | 76.72 | 1.42 | 1.89% | 3,384 | 259,620 |
| 2022-07-27 | 76.00 | 77.00 | 75.00 | 75.00 | 75.30 | 0.30 | 0.40% | 4,990 | 375,747 |
| 2022-07-26 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.00 | 0.00% | 1,000 | 75,000 |
| 2022-07-25 | 80.90 | 80.90 | 75.00 | 77.10 | 75.00 | -2.10 | -2.72% | 1,400 | 105,000 |
| 2022-07-22 | 77.00 | 80.98 | 77.00 | 77.76 | 77.10 | -0.66 | -0.85% | 2,870 | 221,277 |
| 2022-07-21 | 75.00 | 78.30 | 75.00 | 74.00 | 77.76 | 3.76 | 5.08% | 10,102 | 785,532 |
| 2022-07-20 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.00 | 0.00% | 1,086 | 80,364 |
| 2022-07-19 | 71.00 | 74.00 | 71.00 | 70.00 | 74.00 | 4.00 | 5.71% | 5,019 | 371,406 |
| 2022-07-18 | 70.00 | 74.00 | 70.00 | 70.20 | 70.00 | -0.20 | -0.28% | 6,001 | 420,070 |
| 2022-07-08 | 74.00 | 74.00 | 70.00 | 70.02 | 70.20 | 0.18 | 0.26% | 5,010 | 351,702 |
| 2022-07-06 | 71.00 | 71.00 | 70.00 | 71.90 | 70.02 | -1.88 | -2.61% | 3,431 | 240,239 |
| 2022-07-05 | 72.50 | 72.50 | 71.00 | 72.00 | 71.90 | -0.10 | -0.14% | 4,794 | 344,689 |
| 2022-07-04 | 72.00 | 72.00 | 72.00 | 71.52 | 72.00 | 0.48 | 0.67% | 51 | 3,672 |
| 2022-07-01 | 72.00 | 72.00 | 71.00 | 71.00 | 71.52 | 0.52 | 0.73% | 969 | 69,303 |
| 2022-06-28 | 71.00 | 71.00 | 71.00 | 78.90 | 71.00 | -7.90 | -10.01% | 100 | 7,100 |
| 2022-06-23 | 78.90 | 78.90 | 78.90 | 71.00 | 78.90 | 7.90 | 11.13% | 1 | 79 |
| 2022-06-22 | 70.00 | 71.00 | 70.00 | 70.00 | 71.00 | 1.00 | 1.43% | 1,840 | 130,640 |
| 2022-06-21 | 70.00 | 70.00 | 70.00 | 71.22 | 70.00 | -1.22 | -1.71% | 1,000 | 70,000 |
| 2022-06-20 | 73.00 | 74.00 | 71.00 | 70.43 | 71.22 | 0.79 | 1.12% | 1,097 | 78,128 |
| 2022-06-17 | 74.00 | 74.00 | 70.00 | 74.00 | 70.43 | -3.57 | -4.82% | 3,332 | 234,673 |
| 2022-06-16 | 71.00 | 74.00 | 71.00 | 71.01 | 74.00 | 2.99 | 4.21% | 111 | 8,214 |
| 2022-06-15 | 74.00 | 74.00 | 71.00 | 71.53 | 71.01 | -0.52 | -0.73% | 1,043 | 74,063 |
| 2022-06-13 | 72.99 | 73.00 | 70.00 | 74.00 | 71.53 | -2.47 | -3.34% | 15,698 | 1,122,878 |
| 2022-06-10 | 71.00 | 74.00 | 70.00 | 70.95 | 74.00 | 3.05 | 4.30% | 12,917 | 955,858 |
| 2022-06-09 | 71.00 | 71.00 | 70.01 | 70.01 | 70.95 | 0.94 | 1.34% | 2,100 | 148,995 |
| 2022-06-08 | 71.20 | 71.20 | 70.00 | 71.16 | 70.01 | -1.15 | -1.62% | 15,590 | 1,091,456 |
| 2022-06-07 | 74.00 | 80.00 | 71.00 | 73.56 | 71.16 | -2.40 | -3.26% | 9,068 | 645,279 |
| 2022-06-03 | 73.56 | 73.56 | 73.56 | 72.15 | 73.56 | 1.41 | 1.95% | 1,341 | 98,644 |
| 2022-06-02 | 72.00 | 73.56 | 72.00 | 73.56 | 72.15 | -1.41 | -1.92% | 5,513 | 397,763 |
| 2022-05-31 | 75.00 | 75.00 | 71.40 | 75.00 | 73.56 | -1.44 | -1.92% | 2,838 | 208,763 |
| 2022-05-30 | 75.00 | 75.00 | 75.00 | 82.10 | 75.00 | -7.10 | -8.65% | 767 | 57,525 |
| 2022-05-27 | 82.99 | 82.99 | 82.00 | 83.00 | 82.10 | -0.90 | -1.08% | 447 | 36,699 |
| 2022-05-26 | 83.00 | 83.00 | 83.00 | 79.00 | 83.00 | 4.00 | 5.06% | 3 | 249 |
| 2022-05-25 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.00 | 0.00% | 250 | 19,750 |
| 2022-05-24 | 79.00 | 79.00 | 79.00 | 83.00 | 79.00 | -4.00 | -4.82% | 25 | 1,975 |
| 2022-05-20 | 83.00 | 83.00 | 83.00 | 84.00 | 83.00 | -1.00 | -1.19% | 4 | 332 |
| 2022-05-18 | 83.98 | 84.00 | 82.00 | 83.98 | 84.00 | 0.02 | 0.02% | 1,217 | 102,228 |
| 2022-05-17 | 73.00 | 83.98 | 73.00 | 73.20 | 83.98 | 10.78 | 14.73% | 11,372 | 955,021 |
| 2022-05-16 | 79.00 | 80.00 | 73.00 | 76.55 | 73.20 | -3.35 | -4.38% | 22,470 | 1,644,804 |
| 2022-05-13 | 79.90 | 79.90 | 74.00 | 80.00 | 76.55 | -3.45 | -4.31% | 10,550 | 807,603 |
| 2022-05-12 | 80.00 | 80.00 | 80.00 | 81.00 | 80.00 | -1.00 | -1.23% | 2,739 | 219,120 |
| 2022-05-11 | 81.49 | 81.50 | 81.00 | 79.23 | 81.00 | 1.77 | 2.23% | 4,450 | 360,450 |
| 2022-05-10 | 81.50 | 81.50 | 78.00 | 82.00 | 79.23 | -2.77 | -3.38% | 3,934 | 311,691 |
| 2022-05-09 | 82.99 | 82.99 | 80.00 | 85.00 | 82.00 | -3.00 | -3.53% | 7,170 | 587,940 |
| 2022-05-06 | 86.00 | 86.00 | 85.00 | 84.28 | 85.00 | 0.72 | 0.85% | 176 | 14,960 |
| 2022-05-05 | 82.99 | 86.00 | 82.99 | 82.99 | 84.28 | 1.29 | 1.55% | 35 | 2,950 |
| 2022-05-04 | 83.00 | 83.00 | 81.00 | 81.56 | 82.99 | 1.43 | 1.75% | 1,305 | 108,302 |
| 2022-05-03 | 81.51 | 83.00 | 81.00 | 83.00 | 81.56 | -1.44 | -1.73% | 5,506 | 449,069 |
| 2022-05-02 | 87.79 | 87.88 | 83.00 | 83.15 | 83.00 | -0.15 | -0.18% | 18,867 | 1,565,961 |
| 2022-04-29 | 86.00 | 88.00 | 82.00 | 88.00 | 83.15 | -4.85 | -5.51% | 701 | 58,288 |
| 2022-04-28 | 81.52 | 88.00 | 81.52 | 86.02 | 88.00 | 1.98 | 2.30% | 14 | 1,232 |
| 2022-04-25 | 86.00 | 88.00 | 86.00 | 86.00 | 86.02 | 0.02 | 0.02% | 1,160 | 99,783 |
| 2022-04-22 | 82.00 | 86.00 | 82.00 | 81.50 | 86.00 | 4.50 | 5.52% | 1,090 | 93,740 |
| 2022-04-21 | 84.00 | 84.00 | 81.50 | 81.00 | 81.50 | 0.50 | 0.62% | 2,005 | 163,408 |
| 2022-04-20 | 80.12 | 81.00 | 80.12 | 87.49 | 81.00 | -6.49 | -7.42% | 130 | 10,530 |
| 2022-04-19 | 87.50 | 87.50 | 86.00 | 87.50 | 87.49 | -0.01 | -0.01% | 2,095 | 183,292 |
| 2022-04-18 | 87.50 | 87.50 | 87.50 | 86.95 | 87.50 | 0.55 | 0.63% | 2 | 175 |
| 2022-04-14 | 87.78 | 88.00 | 86.00 | 79.75 | 86.95 | 7.20 | 9.03% | 8,790 | 764,291 |
| 2022-04-13 | 80.02 | 80.02 | 79.50 | 81.00 | 79.75 | -1.25 | -1.54% | 1,200 | 95,700 |
| 2022-04-12 | 87.00 | 87.00 | 80.00 | 88.00 | 81.00 | -7.00 | -7.95% | 5,166 | 418,446 |
| 2022-04-11 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.00 | 0.00% | 179 | 15,752 |
| 2022-04-08 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.00 | 0.00% | 140 | 12,320 |
| 2022-04-07 | 87.50 | 88.00 | 85.00 | 87.64 | 88.00 | 0.36 | 0.41% | 1,380 | 121,440 |
| 2022-04-06 | 88.65 | 88.65 | 83.02 | 88.60 | 87.64 | -0.96 | -1.08% | 56 | 4,908 |
| 2022-04-05 | 88.60 | 88.60 | 85.00 | 85.30 | 88.60 | 3.30 | 3.87% | 1,506 | 133,432 |
| 2022-04-04 | 83.00 | 88.80 | 83.00 | 89.97 | 85.30 | -4.67 | -5.19% | 646 | 55,104 |
| 2022-03-31 | 89.98 | 89.98 | 89.97 | 89.98 | 89.97 | -0.01 | -0.01% | 70 | 6,298 |
| 2022-03-30 | 89.98 | 89.98 | 89.98 | 82.00 | 89.98 | 7.98 | 9.73% | 5 | 450 |
| 2022-03-29 | 82.50 | 82.50 | 82.00 | 82.50 | 82.00 | -0.50 | -0.61% | 8,685 | 712,170 |
| 2022-03-28 | 89.99 | 89.99 | 82.50 | 84.06 | 82.50 | -1.56 | -1.86% | 382 | 31,515 |
| 2022-03-25 | 89.99 | 89.99 | 81.00 | 84.90 | 84.06 | -0.84 | -0.99% | 26,364 | 2,216,158 |
| 2022-03-24 | 89.99 | 89.99 | 84.71 | 84.72 | 84.90 | 0.18 | 0.21% | 5,078 | 431,122 |
| 2022-03-23 | 92.90 | 92.90 | 84.60 | 90.33 | 84.72 | -5.61 | -6.21% | 16,780 | 1,421,602 |
| 2022-03-21 | 92.88 | 92.88 | 84.50 | 89.98 | 90.33 | 0.35 | 0.39% | 1,049 | 94,756 |
| 2022-03-18 | 89.98 | 89.98 | 89.98 | 90.00 | 89.98 | -0.02 | -0.02% | 1,074 | 96,639 |
| 2022-03-17 | 90.00 | 90.00 | 90.00 | 83.00 | 90.00 | 7.00 | 8.43% | 4 | 360 |
| 2022-03-16 | 83.00 | 83.00 | 83.00 | 80.61 | 83.00 | 2.39 | 2.96% | 504 | 41,832 |
| 2022-03-15 | 83.99 | 83.99 | 79.00 | 84.10 | 80.61 | -3.49 | -4.15% | 33,644 | 2,712,043 |
| 2022-03-14 | 84.00 | 94.00 | 84.00 | 84.57 | 84.10 | -0.47 | -0.56% | 7,016 | 590,046 |
| 2022-03-11 | 86.00 | 86.00 | 84.00 | 88.38 | 84.57 | -3.81 | -4.31% | 2,646 | 223,772 |
| 2022-03-09 | 88.50 | 89.00 | 88.00 | 88.76 | 88.38 | -0.38 | -0.43% | 5,004 | 442,254 |
| 2022-03-07 | 90.00 | 90.00 | 88.00 | 96.19 | 88.76 | -7.43 | -7.72% | 2,000 | 177,520 |
| 2022-02-28 | 92.00 | 98.49 | 92.00 | 90.16 | 96.19 | 6.03 | 6.69% | 2,300 | 221,237 |
| 2022-02-25 | 90.20 | 91.00 | 90.00 | 90.31 | 90.16 | -0.15 | -0.17% | 11,870 | 1,070,199 |
| 2022-02-24 | 90.50 | 90.50 | 90.20 | 90.58 | 90.31 | -0.27 | -0.30% | 5,015 | 452,905 |
| 2022-02-23 | 91.50 | 91.50 | 90.50 | 90.97 | 90.58 | -0.39 | -0.43% | 1,500 | 135,870 |
| 2022-02-18 | 90.50 | 92.00 | 90.50 | 92.08 | 90.97 | -1.11 | -1.21% | 5,190 | 472,134 |
| 2022-02-16 | 98.99 | 98.99 | 90.32 | 97.00 | 92.08 | -4.92 | -5.07% | 2,776 | 255,614 |
| 2022-02-15 | 97.00 | 98.99 | 96.99 | 95.28 | 97.00 | 1.72 | 1.81% | 29,490 | 2,860,530 |
| 2022-02-14 | 95.00 | 98.00 | 90.35 | 99.46 | 95.28 | -4.18 | -4.20% | 6,594 | 628,276 |
| 2022-02-11 | 98.50 | 100.00 | 98.50 | 92.77 | 99.46 | 6.69 | 7.21% | 7,592 | 755,100 |
| 2022-02-10 | 95.00 | 97.88 | 92.00 | 98.40 | 92.77 | -5.63 | -5.72% | 3,892 | 361,061 |
| 2022-02-09 | 98.50 | 98.50 | 98.40 | 97.96 | 98.40 | 0.44 | 0.45% | 1,101 | 108,338 |
| 2022-02-08 | 99.00 | 99.00 | 97.88 | 99.99 | 97.96 | -2.03 | -2.03% | 4,586 | 449,245 |
| 2022-02-07 | 99.99 | 99.99 | 99.99 | 100.00 | 99.99 | -0.01 | -0.01% | 654 | 65,393 |
| 2022-02-01 | 99.98 | 100.00 | 99.98 | 98.96 | 100.00 | 1.04 | 1.05% | 21,987 | 2,198,700 |
| 2022-01-31 | 92.02 | 99.98 | 92.02 | 94.93 | 98.96 | 4.03 | 4.25% | 1,934 | 191,389 |
| 2022-01-28 | 95.00 | 95.00 | 93.20 | 95.00 | 94.93 | -0.07 | -0.07% | 25,693 | 2,439,036 |
| 2022-01-27 | 92.00 | 95.00 | 92.00 | 98.50 | 95.00 | -3.50 | -3.55% | 2,013 | 191,235 |
| 2022-01-26 | 98.50 | 98.50 | 94.00 | 98.49 | 98.50 | 0.01 | 0.01% | 2,107 | 207,540 |
| 2022-01-25 | 93.00 | 98.49 | 93.00 | 95.95 | 98.49 | 2.54 | 2.65% | 8,216 | 809,194 |
| 2022-01-24 | 95.95 | 95.95 | 95.95 | 96.00 | 95.95 | -0.05 | -0.05% | 72 | 6,908 |
| 2022-01-21 | 96.00 | 97.00 | 96.00 | 94.12 | 96.00 | 1.88 | 2.00% | 464 | 44,544 |
| 2022-01-20 | 98.88 | 98.88 | 94.00 | 97.85 | 94.12 | -3.73 | -3.81% | 1,642 | 154,545 |
| 2022-01-19 | 97.00 | 97.90 | 97.00 | 97.00 | 97.85 | 0.85 | 0.88% | 6,100 | 596,885 |
| 2022-01-18 | 97.01 | 97.87 | 97.00 | 97.87 | 97.00 | -0.87 | -0.89% | 7,938 | 769,986 |
| 2022-01-17 | 97.86 | 98.88 | 97.86 | 95.52 | 97.87 | 2.35 | 2.46% | 201 | 19,672 |
| 2022-01-14 | 95.20 | 98.88 | 95.00 | 97.85 | 95.52 | -2.33 | -2.38% | 10,268 | 980,799 |
| 2022-01-13 | 98.00 | 98.00 | 97.50 | 97.01 | 97.85 | 0.84 | 0.87% | 1,650 | 161,453 |
| 2022-01-12 | 98.87 | 98.87 | 96.00 | 96.38 | 97.01 | 0.63 | 0.65% | 1,212 | 117,576 |
| 2022-01-11 | 98.88 | 98.88 | 95.60 | 98.88 | 96.38 | -2.50 | -2.53% | 1,514 | 145,919 |
| 2022-01-10 | 99.00 | 99.00 | 98.88 | 95.76 | 98.88 | 3.12 | 3.26% | 353 | 34,905 |
| 2022-01-07 | 95.21 | 100.00 | 95.20 | 96.89 | 95.76 | -1.13 | -1.17% | 1,355 | 129,755 |
| 2022-01-06 | 99.00 | 100.00 | 95.00 | 100.00 | 96.89 | -3.11 | -3.11% | 2,965 | 287,279 |
| 2022-01-05 | 100.00 | 100.00 | 100.00 | 102.99 | 100.00 | -2.99 | -2.90% | 1,495 | 149,500 |
| 2022-01-04 | 102.99 | 102.99 | 102.99 | 100.00 | 102.99 | 2.99 | 2.99% | 50 | 5,150 |
| 2022-01-03 | 100.00 | 101.00 | 95.01 | 100.95 | 100.00 | -0.95 | -0.94% | 1,757 | 175,700 |
| 2021-12-31 | 95.10 | 103.00 | 95.01 | 98.94 | 100.95 | 2.01 | 2.03% | 41,533 | 4,192,756 |
| 2021-12-30 | 98.50 | 99.99 | 95.02 | 99.00 | 98.94 | -0.06 | -0.06% | 63,308 | 6,263,694 |
| 2021-12-28 | 98.40 | 99.00 | 98.40 | 94.06 | 99.00 | 4.94 | 5.25% | 12,108 | 1,198,692 |
| 2021-12-27 | 94.12 | 95.00 | 94.00 | 94.68 | 94.06 | -0.62 | -0.65% | 4,152 | 390,537 |
| 2021-12-24 | 98.00 | 98.40 | 94.00 | 94.47 | 94.68 | 0.21 | 0.22% | 9,709 | 919,248 |
| 2021-12-23 | 98.00 | 98.00 | 94.00 | 97.90 | 94.47 | -3.43 | -3.50% | 12,176 | 1,150,267 |
| 2021-12-22 | 98.00 | 98.00 | 96.00 | 98.00 | 97.90 | -0.10 | -0.10% | 2,041 | 199,814 |
| 2021-12-21 | 98.40 | 98.40 | 98.00 | 98.40 | 98.00 | -0.40 | -0.41% | 19,176 | 1,879,248 |
| 2021-12-20 | 97.40 | 98.40 | 97.40 | 97.90 | 98.40 | 0.50 | 0.51% | 15,627 | 1,537,697 |
| 2021-12-17 | 97.90 | 98.00 | 97.90 | 95.13 | 97.90 | 2.77 | 2.91% | 800 | 78,320 |
| 2021-12-16 | 94.03 | 98.00 | 94.00 | 95.35 | 95.13 | -0.22 | -0.23% | 3,722 | 354,074 |
| 2021-12-15 | 95.00 | 98.00 | 94.00 | 95.02 | 95.35 | 0.33 | 0.35% | 22,400 | 2,135,840 |
| 2021-12-14 | 95.00 | 95.02 | 94.10 | 94.07 | 95.02 | 0.95 | 1.01% | 12,568 | 1,194,211 |
| 2021-12-13 | 94.98 | 95.00 | 94.00 | 94.00 | 94.07 | 0.07 | 0.07% | 10,709 | 1,007,396 |
| 2021-12-10 | 95.00 | 95.00 | 94.00 | 91.16 | 94.00 | 2.84 | 3.12% | 1,116 | 104,904 |
| 2021-12-09 | 94.20 | 94.20 | 90.00 | 94.31 | 91.16 | -3.15 | -3.34% | 23,436 | 2,136,426 |
| 2021-12-08 | 95.00 | 95.00 | 94.20 | 94.09 | 94.31 | 0.22 | 0.23% | 2,107 | 198,711 |
| 2021-12-07 | 95.00 | 95.00 | 94.00 | 98.50 | 94.09 | -4.41 | -4.48% | 3,040 | 286,034 |
| 2021-12-06 | 95.00 | 99.00 | 95.00 | 98.50 | 98.50 | 0.00 | 0.00% | 5,995 | 590,508 |
| 2021-12-03 | 98.00 | 98.50 | 93.10 | 99.00 | 98.50 | -0.50 | -0.51% | 11,390 | 1,121,915 |
| 2021-12-02 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 0.00 | 0.00% | 400 | 39,600 |
| 2021-12-01 | 99.99 | 99.99 | 95.00 | 99.98 | 99.00 | -0.98 | -0.98% | 9,087 | 899,613 |
| 2021-11-30 | 97.00 | 99.99 | 97.00 | 95.81 | 99.98 | 4.17 | 4.35% | 1,859 | 185,863 |
| 2021-11-29 | 99.00 | 99.98 | 91.00 | 99.98 | 95.81 | -4.17 | -4.17% | 29,353 | 2,812,311 |
| 2021-11-24 | 95.00 | 99.99 | 95.00 | 99.93 | 99.98 | 0.05 | 0.05% | 6,038 | 603,679 |
| 2021-11-23 | 99.97 | 100.00 | 99.00 | 99.98 | 99.93 | -0.05 | -0.05% | 17,000 | 1,698,810 |
| 2021-11-22 | 99.94 | 100.00 | 99.94 | 92.03 | 99.98 | 7.95 | 8.64% | 7,400 | 739,852 |
| 2021-11-19 | 90.02 | 99.97 | 90.02 | 92.37 | 92.03 | -0.34 | -0.37% | 10,003 | 920,576 |
| 2021-11-18 | 99.49 | 99.98 | 92.00 | 99.23 | 92.37 | -6.86 | -6.91% | 15,809 | 1,460,277 |
| 2021-11-17 | 101.00 | 101.00 | 98.00 | 100.13 | 99.23 | -0.90 | -0.90% | 3,412 | 338,573 |
| 2021-11-16 | 93.70 | 105.00 | 93.70 | 92.68 | 100.13 | 7.45 | 8.04% | 30,754 | 3,079,398 |
| 2021-11-15 | 92.50 | 93.70 | 92.50 | 92.94 | 92.68 | -0.26 | -0.28% | 8,986 | 832,822 |
| 2021-11-12 | 92.01 | 93.00 | 92.01 | 92.62 | 92.94 | 0.32 | 0.35% | 43,010 | 3,997,349 |
| 2021-11-11 | 92.99 | 93.00 | 91.01 | 92.79 | 92.62 | -0.17 | -0.18% | 7,553 | 699,559 |
| 2021-11-10 | 92.99 | 92.99 | 90.41 | 90.49 | 92.79 | 2.30 | 2.54% | 7,724 | 716,710 |
| 2021-11-09 | 93.00 | 93.00 | 90.40 | 92.45 | 90.49 | -1.96 | -2.12% | 6,642 | 601,035 |
| 2021-11-08 | 93.00 | 93.00 | 90.01 | 93.00 | 92.45 | -0.55 | -0.59% | 12,596 | 1,164,500 |
| 2021-11-04 | 93.99 | 93.99 | 92.00 | 93.02 | 93.00 | -0.02 | -0.02% | 544 | 50,592 |
| 2021-11-03 | 90.01 | 93.99 | 90.01 | 90.74 | 93.02 | 2.28 | 2.51% | 870 | 80,927 |
| 2021-11-02 | 92.00 | 92.00 | 89.42 | 92.00 | 90.74 | -1.26 | -1.37% | 5,972 | 541,899 |
| 2021-11-01 | 95.00 | 95.00 | 90.00 | 94.00 | 92.00 | -2.00 | -2.13% | 13,233 | 1,217,436 |
| 2021-10-28 | 98.00 | 98.00 | 90.00 | 97.99 | 94.00 | -3.99 | -4.07% | 126,789 | 11,918,166 |
| 2021-10-27 | 99.50 | 99.50 | 91.41 | 99.00 | 98.27 | -0.73 | -0.74% | 12,999 | 1,277,412 |
| 2021-10-26 | 100.00 | 100.00 | 99.00 | 100.00 | 99.00 | -1.00 | -1.00% | 13,235 | 1,310,265 |
| 2021-10-25 | 100.00 | 100.00 | 98.93 | 99.99 | 100.00 | 0.01 | 0.01% | 11,053 | 1,105,300 |
| 2021-10-22 | 98.00 | 100.00 | 97.00 | 98.81 | 99.99 | 1.18 | 1.19% | 17,558 | 1,755,624 |
| 2021-10-21 | 97.00 | 100.00 | 97.00 | 97.67 | 98.81 | 1.14 | 1.17% | 6,143 | 606,990 |
| 2021-10-20 | 100.00 | 100.00 | 95.00 | 99.00 | 97.67 | -1.33 | -1.34% | 2,249 | 219,660 |
| 2021-10-19 | 99.00 | 99.00 | 99.00 | 98.27 | 99.00 | 0.73 | 0.74% | 11,196 | 1,108,404 |
| 2021-10-18 | 99.00 | 100.00 | 95.00 | 99.00 | 98.27 | -0.73 | -0.74% | 6,173 | 606,621 |
| 2021-10-15 | 100.00 | 100.00 | 95.00 | 90.72 | 99.00 | 8.28 | 9.13% | 19,690 | 1,949,310 |
| 2021-10-14 | 99.99 | 100.00 | 90.00 | 102.00 | 90.72 | -11.28 | -11.06% | 7,784 | 706,164 |
| 2021-10-13 | 102.00 | 102.00 | 102.00 | 100.00 | 102.00 | 2.00 | 2.00% | 635 | 64,770 |
| 2021-10-12 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.00 | 0.00% | 5,400 | 540,000 |
| 2021-10-11 | 100.00 | 100.00 | 100.00 | 96.08 | 100.00 | 3.92 | 4.08% | 3,614 | 361,400 |
| 2021-10-08 | 98.40 | 98.40 | 95.20 | 102.50 | 96.08 | -6.42 | -6.26% | 6,247 | 600,212 |
| 2021-10-07 | 102.90 | 102.90 | 98.21 | 100.79 | 102.50 | 1.71 | 1.70% | 8,367 | 857,618 |
| 2021-10-06 | 102.50 | 102.50 | 100.00 | 102.00 | 100.79 | -1.21 | -1.19% | 54,488 | 5,491,846 |
| 2021-10-05 | 102.51 | 102.51 | 102.00 | 102.83 | 102.00 | -0.83 | -0.81% | 6,504 | 663,408 |
| 2021-10-04 | 102.80 | 103.50 | 102.80 | 104.50 | 102.83 | -1.67 | -1.60% | 10,400 | 1,069,432 |
| 2021-10-01 | 107.00 | 107.00 | 104.50 | 102.82 | 104.50 | 1.68 | 1.63% | 1,103 | 115,264 |
| 2021-09-30 | 102.82 | 102.82 | 102.82 | 103.76 | 102.82 | -0.94 | -0.91% | 270 | 27,761 |
| 2021-09-29 | 102.81 | 110.00 | 102.81 | 102.94 | 103.76 | 0.82 | 0.80% | 12,693 | 1,317,026 |
| 2021-09-28 | 107.50 | 107.50 | 102.81 | 107.52 | 102.94 | -4.58 | -4.26% | 13,331 | 1,372,293 |
| 2021-09-27 | 108.00 | 108.00 | 107.50 | 104.59 | 107.52 | 2.93 | 2.80% | 210 | 22,579 |
| 2021-09-24 | 105.00 | 108.00 | 102.10 | 104.89 | 104.59 | -0.30 | -0.29% | 36,969 | 3,866,588 |
| 2021-09-23 | 110.00 | 110.00 | 104.00 | 105.00 | 104.89 | -0.11 | -0.10% | 32,236 | 3,381,234 |
| 2021-09-22 | 107.00 | 107.00 | 105.00 | 109.58 | 105.00 | -4.58 | -4.18% | 16,093 | 1,689,765 |
| 2021-09-21 | 112.00 | 115.00 | 106.00 | 112.31 | 109.58 | -2.73 | -2.43% | 4,282 | 469,222 |
| 2021-09-20 | 115.00 | 115.00 | 110.00 | 110.00 | 112.31 | 2.31 | 2.10% | 21,885 | 2,457,904 |
| 2021-09-17 | 107.80 | 119.00 | 107.80 | 109.56 | 110.00 | 0.44 | 0.40% | 64,533 | 7,098,630 |
| 2021-09-16 | 105.30 | 110.00 | 104.00 | 105.19 | 109.56 | 4.37 | 4.15% | 107,781 | 11,808,486 |
| 2021-09-15 | 108.00 | 109.90 | 104.00 | 105.00 | 105.19 | 0.19 | 0.18% | 30,102 | 3,166,429 |
| 2021-09-14 | 102.10 | 105.00 | 102.10 | 102.63 | 105.00 | 2.37 | 2.31% | 20,926 | 2,197,230 |
| 2021-09-13 | 101.00 | 103.50 | 101.00 | 101.00 | 102.63 | 1.63 | 1.61% | 27,335 | 2,805,391 |
| 2021-09-10 | 97.00 | 101.00 | 97.00 | 96.57 | 101.00 | 4.43 | 4.59% | 46,236 | 4,669,836 |
| 2021-09-09 | 96.00 | 98.00 | 95.10 | 96.08 | 96.57 | 0.49 | 0.51% | 12,778 | 1,233,971 |
| 2021-09-08 | 97.60 | 97.79 | 95.10 | 96.41 | 96.08 | -0.33 | -0.34% | 8,431 | 810,050 |
| 2021-09-07 | 96.50 | 96.50 | 96.00 | 94.05 | 96.41 | 2.36 | 2.51% | 25,410 | 2,449,778 |
| 2021-09-06 | 97.00 | 97.00 | 93.51 | 96.43 | 94.05 | -2.38 | -2.47% | 13,157 | 1,237,416 |
| 2021-09-03 | 98.00 | 98.00 | 95.00 | 98.00 | 96.43 | -1.57 | -1.60% | 2,611 | 251,779 |
| 2021-09-02 | 98.00 | 99.00 | 97.00 | 97.50 | 98.00 | 0.50 | 0.51% | 84,860 | 8,316,280 |
| 2021-09-01 | 98.89 | 98.89 | 93.50 | 94.00 | 97.50 | 3.50 | 3.72% | 20,456 | 1,994,460 |
| 2021-08-31 | 95.00 | 100.00 | 94.00 | 93.20 | 94.00 | 0.80 | 0.86% | 11,964 | 1,124,616 |
| 2021-08-30 | 99.00 | 99.00 | 93.20 | 99.00 | 93.20 | -5.80 | -5.86% | 501 | 46,693 |
| 2021-08-27 | 97.00 | 99.00 | 97.00 | 97.00 | 99.00 | 2.00 | 2.06% | 10,515 | 1,040,985 |
| 2021-08-26 | 97.00 | 99.99 | 97.00 | 99.90 | 97.00 | -2.90 | -2.90% | 1,200 | 116,400 |
| 2021-08-25 | 94.00 | 99.90 | 93.00 | 94.96 | 99.90 | 4.94 | 5.20% | 2,317 | 231,468 |
| 2021-08-24 | 94.99 | 94.99 | 94.00 | 94.99 | 94.96 | -0.03 | -0.03% | 1,910 | 181,374 |
| 2021-08-23 | 94.99 | 94.99 | 94.00 | 94.82 | 94.99 | 0.17 | 0.18% | 8,818 | 837,622 |
| 2021-08-20 | 104.00 | 104.00 | 93.00 | 96.09 | 94.82 | -1.27 | -1.32% | 27,038 | 2,563,743 |
| 2021-08-19 | 97.10 | 97.10 | 96.00 | 103.19 | 96.09 | -7.10 | -6.88% | 4,210 | 404,539 |
| 2021-08-18 | 99.00 | 104.00 | 99.00 | 103.00 | 103.19 | 0.19 | 0.18% | 3,413 | 352,187 |
| 2021-08-17 | 103.00 | 103.00 | 103.00 | 104.00 | 103.00 | -1.00 | -0.96% | 99 | 10,197 |
| 2021-08-16 | 100.00 | 104.00 | 100.00 | 101.14 | 104.00 | 2.86 | 2.83% | 1,000 | 104,000 |
| 2021-08-13 | 100.00 | 104.50 | 100.00 | 101.00 | 101.14 | 0.14 | 0.14% | 33,733 | 3,411,756 |
| 2021-08-12 | 101.30 | 101.40 | 100.00 | 101.30 | 101.00 | -0.30 | -0.30% | 11,670 | 1,178,670 |
| 2021-08-11 | 107.00 | 107.00 | 101.27 | 108.00 | 101.30 | -6.70 | -6.20% | 17,591 | 1,781,968 |
| 2021-08-10 | 107.00 | 108.00 | 105.00 | 104.09 | 108.00 | 3.91 | 3.76% | 2,473 | 267,084 |
| 2021-08-09 | 109.00 | 109.40 | 103.01 | 106.25 | 104.09 | -2.16 | -2.03% | 11,036 | 1,148,737 |
| 2021-08-06 | 105.00 | 109.00 | 103.01 | 109.50 | 106.25 | -3.25 | -2.97% | 12,781 | 1,357,981 |
| 2021-08-05 | 107.00 | 109.50 | 105.10 | 112.50 | 109.50 | -3.00 | -2.67% | 6,306 | 690,507 |
| 2021-08-04 | 112.50 | 112.50 | 112.50 | 108.00 | 112.50 | 4.50 | 4.17% | 18 | 2,025 |
| 2021-08-03 | 107.00 | 108.00 | 106.00 | 106.00 | 108.00 | 2.00 | 1.89% | 6,092 | 657,936 |
| 2021-08-02 | 109.00 | 109.50 | 105.01 | 108.68 | 106.00 | -2.68 | -2.47% | 3,601 | 381,706 |
| 2021-07-30 | 109.01 | 113.90 | 108.00 | 111.60 | 108.68 | -2.92 | -2.62% | 10,206 | 1,109,188 |
| 2021-07-29 | 109.01 | 114.90 | 109.01 | 109.01 | 111.60 | 2.59 | 2.38% | 2,932 | 327,211 |
| 2021-07-28 | 109.01 | 109.01 | 109.01 | 109.01 | 109.01 | 0.00 | 0.00% | 300 | 32,703 |
| 2021-07-27 | 115.00 | 116.60 | 109.01 | 115.00 | 109.01 | -5.99 | -5.21% | 5,165 | 563,037 |
| 2021-07-26 | 115.00 | 115.00 | 110.00 | 112.49 | 115.00 | 2.51 | 2.23% | 1,835 | 211,025 |
| 2021-07-24 | 115.00 | 115.00 | 111.00 | 115.00 | 112.49 | -2.51 | -2.18% | 322 | 36,222 |
| 2021-07-23 | 115.00 | 115.00 | 115.00 | 114.00 | 115.00 | 1.00 | 0.88% | 320 | 36,800 |
| 2021-07-22 | 115.00 | 115.00 | 114.00 | 115.00 | 114.00 | -1.00 | -0.87% | 6,697 | 763,458 |
| 2021-07-21 | 115.00 | 117.00 | 115.00 | 114.00 | 115.00 | 1.00 | 0.88% | 5,333 | 613,295 |
| 2021-07-20 | 115.00 | 115.00 | 114.00 | 111.01 | 114.00 | 2.99 | 2.69% | 4,928 | 561,792 |
| 2021-07-19 | 119.00 | 119.00 | 108.11 | 118.01 | 111.01 | -7.00 | -5.93% | 56,824 | 6,308,032 |
| 2021-07-09 | 114.00 | 119.00 | 114.00 | 116.50 | 118.01 | 1.51 | 1.30% | 3,057 | 360,757 |
| 2021-07-08 | 117.00 | 117.00 | 115.00 | 113.16 | 116.50 | 3.34 | 2.95% | 4,016 | 467,864 |
| 2021-07-07 | 113.20 | 113.20 | 113.00 | 113.01 | 113.16 | 0.15 | 0.13% | 500 | 56,580 |
| 2021-07-06 | 118.00 | 118.00 | 113.00 | 112.01 | 113.01 | 1.00 | 0.89% | 5,050 | 570,701 |
| 2021-07-05 | 112.01 | 112.01 | 112.01 | 113.69 | 112.01 | -1.68 | -1.48% | 100 | 11,201 |
| 2021-07-01 | 120.00 | 120.00 | 110.00 | 119.26 | 113.69 | -5.57 | -4.67% | 63,905 | 7,265,359 |
| 2021-06-30 | 118.00 | 120.00 | 118.00 | 115.00 | 119.26 | 4.26 | 3.70% | 52,017 | 6,203,547 |
| 2021-06-29 | 119.00 | 119.00 | 115.00 | 118.00 | 115.00 | -3.00 | -2.54% | 22,162 | 2,548,630 |
| 2021-06-28 | 119.00 | 119.00 | 118.00 | 115.03 | 118.00 | 2.97 | 2.58% | 2,238 | 264,084 |
| 2021-06-25 | 113.00 | 120.00 | 112.00 | 113.00 | 115.03 | 2.03 | 1.80% | 47,917 | 5,511,893 |
| 2021-06-24 | 110.00 | 113.00 | 110.00 | 110.21 | 113.00 | 2.79 | 2.53% | 1,430 | 161,590 |
| 2021-06-23 | 115.00 | 115.00 | 110.00 | 115.72 | 110.21 | -5.51 | -4.76% | 1,252 | 137,983 |
| 2021-06-22 | 115.00 | 119.00 | 115.00 | 118.69 | 115.72 | -2.97 | -2.50% | 1,340 | 155,065 |
| 2021-06-21 | 127.00 | 127.00 | 114.00 | 123.55 | 118.69 | -4.86 | -3.93% | 12,882 | 1,528,965 |
| 2021-06-18 | 118.80 | 129.00 | 115.00 | 119.75 | 123.55 | 3.80 | 3.17% | 76,185 | 9,412,657 |
| 2021-06-17 | 114.00 | 120.00 | 114.00 | 105.50 | 119.75 | 14.25 | 13.51% | 122,680 | 14,690,930 |
| 2021-06-16 | 114.00 | 114.00 | 105.50 | 110.72 | 105.50 | -5.22 | -4.71% | 2,630 | 277,465 |
| 2021-06-15 | 105.99 | 115.00 | 105.99 | 101.00 | 110.72 | 9.72 | 9.62% | 58,616 | 6,489,964 |
| 2021-06-14 | 101.00 | 106.00 | 101.00 | 107.00 | 101.00 | -6.00 | -5.61% | 9,567 | 966,267 |
| 2021-06-11 | 107.00 | 107.00 | 107.00 | 110.25 | 107.00 | -3.25 | -2.95% | 470 | 50,290 |
| 2021-06-10 | 106.00 | 120.00 | 106.00 | 106.22 | 110.25 | 4.03 | 3.79% | 162,836 | 17,952,669 |
| 2021-06-08 | 107.90 | 107.90 | 100.00 | 106.15 | 106.22 | 0.07 | 0.07% | 10,091 | 1,071,866 |
| 2021-06-07 | 107.00 | 108.00 | 100.00 | 108.56 | 106.15 | -2.41 | -2.22% | 49,240 | 5,226,826 |
| 2021-06-04 | 107.00 | 108.90 | 101.50 | 108.76 | 108.56 | -0.20 | -0.18% | 21,138 | 2,294,741 |
| 2021-06-03 | 109.00 | 109.00 | 101.60 | 108.33 | 108.76 | 0.43 | 0.40% | 22,883 | 2,488,755 |
| 2021-06-02 | 100.00 | 109.00 | 95.00 | 98.68 | 108.33 | 9.65 | 9.78% | 92,398 | 10,009,475 |
| 2021-05-31 | 108.50 | 108.50 | 95.50 | 106.42 | 98.68 | -7.74 | -7.27% | 18,874 | 1,862,486 |
| 2021-05-28 | 105.00 | 108.50 | 95.10 | 94.36 | 106.42 | 14.99 | 12.78% | 185,280 | 19,717,498 |
| 2021-05-27 | 93.00 | 106.00 | 92.50 | 92.62 | 94.36 | 1.74 | 1.88% | 271,778 | 25,644,972 |
| 2021-05-25 | 89.00 | 93.30 | 89.00 | 87.68 | 92.62 | 4.94 | 5.63% | 58,053 | 5,376,869 |
| 2021-05-24 | 89.00 | 89.00 | 86.00 | 85.73 | 87.68 | 1.95 | 2.27% | 62,042 | 5,439,843 |
| 2021-05-21 | 85.00 | 89.40 | 85.00 | 86.88 | 85.73 | -1.15 | -1.32% | 15,061 | 1,291,180 |
| 2021-05-20 | 89.50 | 89.50 | 85.00 | 89.50 | 86.88 | -2.62 | -2.93% | 9,586 | 832,832 |
| 2021-05-19 | 89.00 | 89.50 | 89.00 | 89.05 | 89.50 | 0.45 | 0.51% | 3,600 | 322,200 |
| 2021-05-18 | 89.30 | 89.90 | 89.00 | 89.23 | 89.05 | -0.18 | -0.20% | 3,353 | 298,585 |
| 2021-05-17 | 89.92 | 89.95 | 86.00 | 86.03 | 89.23 | 3.20 | 3.72% | 25,763 | 2,298,832 |
| 2021-05-14 | 87.00 | 89.99 | 85.00 | 85.00 | 86.03 | 1.03 | 1.21% | 16,374 | 1,408,655 |
| 2021-05-13 | 85.00 | 85.00 | 85.00 | 85.66 | 85.00 | -0.66 | -0.77% | 12,454 | 1,058,590 |
| 2021-05-12 | 89.49 | 89.49 | 85.00 | 87.94 | 85.66 | -2.28 | -2.59% | 13,405 | 1,148,272 |
| 2021-05-11 | 86.20 | 89.99 | 85.00 | 89.49 | 87.94 | -1.55 | -1.73% | 27,513 | 2,419,493 |
| 2021-05-10 | 89.99 | 90.00 | 89.00 | 88.99 | 89.49 | 0.50 | 0.56% | 15,076 | 1,349,151 |
| 2021-05-07 | 91.40 | 91.40 | 86.20 | 91.06 | 88.99 | -2.07 | -2.27% | 15,848 | 1,410,314 |
| 2021-05-06 | 91.00 | 91.50 | 90.00 | 93.49 | 91.06 | -2.43 | -2.60% | 2,765 | 251,781 |
| 2021-05-05 | 89.01 | 93.50 | 89.01 | 90.01 | 93.49 | 3.48 | 3.87% | 15,739 | 1,471,439 |
| 2021-05-04 | 89.01 | 93.99 | 89.01 | 93.98 | 90.01 | -3.97 | -4.22% | 5,504 | 495,415 |
| 2021-05-03 | 94.00 | 94.00 | 90.00 | 93.35 | 93.98 | 0.63 | 0.67% | 30,406 | 2,857,556 |
| 2021-04-30 | 94.49 | 94.49 | 93.00 | 94.43 | 93.35 | -1.08 | -1.14% | 6,147 | 573,822 |
| 2021-04-29 | 94.50 | 94.50 | 94.00 | 93.65 | 94.43 | 0.78 | 0.83% | 4,442 | 419,458 |
| 2021-04-28 | 93.60 | 94.50 | 93.50 | 93.85 | 93.65 | -0.20 | -0.21% | 7,399 | 692,916 |
| 2021-04-27 | 94.00 | 94.00 | 93.80 | 93.79 | 93.85 | 0.06 | 0.06% | 6,299 | 591,161 |
| 2021-04-26 | 93.50 | 94.70 | 93.50 | 93.00 | 93.79 | 0.79 | 0.85% | 11,028 | 1,034,316 |
| 2021-04-23 | 94.00 | 94.00 | 91.00 | 94.83 | 93.00 | -1.83 | -1.93% | 14,130 | 1,314,090 |
| 2021-04-22 | 94.99 | 95.00 | 93.99 | 93.99 | 94.83 | 0.84 | 0.89% | 53,299 | 5,054,344 |
| 2021-04-21 | 93.00 | 94.95 | 93.00 | 92.51 | 93.99 | 1.48 | 1.60% | 32,404 | 3,045,652 |
| 2021-04-20 | 91.00 | 93.00 | 91.00 | 92.00 | 92.51 | 0.51 | 0.55% | 16,400 | 1,517,164 |
| 2021-04-19 | 91.00 | 92.00 | 89.00 | 91.50 | 92.00 | 0.50 | 0.55% | 38,290 | 3,522,680 |
| 2021-04-16 | 91.00 | 92.00 | 90.00 | 91.00 | 91.50 | 0.50 | 0.55% | 21,107 | 1,931,291 |
| 2021-04-15 | 91.00 | 91.00 | 91.00 | 89.44 | 91.00 | 1.56 | 1.74% | 1,400 | 127,400 |
| 2021-04-14 | 91.00 | 92.00 | 88.11 | 88.43 | 89.44 | 1.01 | 1.14% | 19,434 | 1,738,177 |
| 2021-04-13 | 88.00 | 91.99 | 88.00 | 88.66 | 88.43 | -0.23 | -0.26% | 9,709 | 858,567 |
| 2021-04-12 | 91.00 | 91.00 | 86.30 | 92.00 | 88.66 | -3.34 | -3.63% | 6,016 | 533,379 |
| 2021-04-09 | 86.50 | 92.00 | 86.00 | 89.89 | 92.00 | 2.11 | 2.35% | 12,587 | 1,158,004 |
| 2021-04-08 | 91.00 | 91.00 | 86.10 | 92.00 | 89.89 | -2.11 | -2.29% | 11,150 | 1,002,274 |
| 2021-04-07 | 92.00 | 92.00 | 92.00 | 87.56 | 92.00 | 4.44 | 5.07% | 10,385 | 955,420 |
| 2021-04-06 | 92.90 | 92.90 | 86.00 | 91.42 | 87.56 | -3.86 | -4.22% | 52,307 | 4,580,001 |
| 2021-04-05 | 92.00 | 93.00 | 90.00 | 91.20 | 91.42 | 0.22 | 0.24% | 26,875 | 2,456,913 |
| 2021-04-02 | 93.00 | 95.00 | 88.00 | 89.53 | 91.20 | 1.67 | 1.87% | 5,384 | 491,021 |
| 2021-04-01 | 88.50 | 90.00 | 86.00 | 88.18 | 89.53 | 1.35 | 1.53% | 35,322 | 3,162,379 |
| 2021-03-31 | 88.77 | 88.79 | 88.00 | 88.76 | 88.18 | -0.58 | -0.65% | 13,244 | 1,167,856 |
| 2021-03-30 | 88.70 | 88.77 | 88.00 | 88.65 | 88.76 | 0.11 | 0.12% | 17,908 | 1,589,514 |
| 2021-03-29 | 88.79 | 88.79 | 88.50 | 88.79 | 88.65 | -0.14 | -0.16% | 13,147 | 1,165,482 |
| 2021-03-26 | 88.00 | 88.79 | 87.50 | 87.18 | 88.79 | 1.61 | 1.85% | 20,555 | 1,825,078 |
| 2021-03-25 | 88.00 | 88.00 | 87.00 | 87.75 | 87.18 | -0.57 | -0.65% | 15,519 | 1,352,946 |
| 2021-03-24 | 87.70 | 88.00 | 87.70 | 88.00 | 87.75 | -0.25 | -0.28% | 3,461 | 303,703 |
| 2021-03-23 | 87.00 | 88.00 | 86.97 | 87.00 | 88.00 | 1.00 | 1.15% | 19,586 | 1,723,568 |
| 2021-03-22 | 86.00 | 87.00 | 85.50 | 86.12 | 87.00 | 0.88 | 1.02% | 24,716 | 2,150,292 |
| 2021-03-19 | 86.00 | 87.97 | 85.13 | 85.11 | 86.12 | 1.01 | 1.19% | 44,267 | 3,812,274 |
| 2021-03-18 | 85.98 | 85.98 | 85.10 | 85.59 | 85.11 | -0.48 | -0.56% | 15,946 | 1,357,164 |
| 2021-03-17 | 85.95 | 86.00 | 85.50 | 84.25 | 85.59 | 1.34 | 1.59% | 7,160 | 612,824 |
| 2021-03-16 | 85.60 | 85.95 | 84.10 | 85.00 | 84.25 | -0.75 | -0.88% | 39,916 | 3,362,923 |
| 2021-03-15 | 85.00 | 85.96 | 84.20 | 84.69 | 85.00 | 0.31 | 0.37% | 49,129 | 4,175,965 |
| 2021-03-12 | 85.97 | 85.97 | 84.00 | 85.00 | 84.69 | -0.31 | -0.36% | 10,316 | 873,662 |
| 2021-03-11 | 84.99 | 85.00 | 84.00 | 84.99 | 85.00 | 0.01 | 0.01% | 40,113 | 3,409,605 |
| 2021-03-10 | 85.00 | 85.00 | 84.99 | 85.00 | 84.99 | -0.01 | -0.01% | 3,180 | 270,268 |
| 2021-03-09 | 84.00 | 85.00 | 84.00 | 80.26 | 85.00 | 4.74 | 5.91% | 25,997 | 2,209,745 |
| 2021-03-05 | 80.00 | 84.00 | 80.00 | 80.32 | 80.26 | -0.06 | -0.07% | 12,751 | 1,023,395 |
| 2021-03-04 | 84.00 | 84.00 | 80.00 | 84.00 | 80.32 | -3.68 | -4.38% | 33,734 | 2,709,515 |
| 2021-03-03 | 84.00 | 85.00 | 83.30 | 83.50 | 84.00 | 0.50 | 0.60% | 13,112 | 1,101,408 |
| 2021-03-02 | 85.00 | 85.00 | 83.40 | 86.49 | 83.50 | -2.99 | -3.46% | 13,474 | 1,125,079 |
| 2021-03-01 | 87.00 | 87.99 | 86.00 | 86.00 | 86.49 | 0.49 | 0.57% | 26,523 | 2,293,974 |
| 2021-02-26 | 88.00 | 88.00 | 85.99 | 81.31 | 86.00 | 4.69 | 5.77% | 29,870 | 2,568,820 |
| 2021-02-25 | 89.00 | 89.00 | 81.00 | 89.29 | 81.31 | -7.98 | -8.94% | 57,059 | 4,639,467 |
| 2021-02-24 | 95.80 | 95.80 | 85.00 | 95.35 | 89.29 | -6.06 | -6.36% | 24,613 | 2,197,695 |
| 2021-02-23 | 98.40 | 98.40 | 95.00 | 98.53 | 95.35 | -3.18 | -3.23% | 65,456 | 6,241,230 |
| 2021-02-22 | 98.00 | 100.00 | 98.00 | 93.03 | 98.53 | 5.50 | 5.91% | 124,806 | 12,297,135 |
| 2021-02-19 | 89.00 | 93.50 | 88.00 | 81.31 | 93.03 | 11.72 | 14.41% | 93,457 | 8,694,305 |
| 2021-02-18 | 77.50 | 85.00 | 75.00 | 74.97 | 81.31 | 6.34 | 8.46% | 107,199 | 8,716,351 |
| 2021-02-17 | 77.31 | 77.31 | 74.02 | 77.65 | 74.97 | -2.68 | -3.45% | 13,272 | 995,002 |
| 2021-02-16 | 78.80 | 79.00 | 77.30 | 79.00 | 77.65 | -1.35 | -1.71% | 6,663 | 517,382 |
| 2021-02-15 | 79.84 | 79.84 | 77.30 | 78.68 | 79.00 | 0.32 | 0.41% | 12,560 | 992,240 |
| 2021-02-11 | 79.84 | 79.84 | 78.00 | 79.03 | 78.68 | -0.35 | -0.44% | 736 | 57,908 |
| 2021-02-10 | 79.84 | 79.84 | 79.00 | 79.00 | 79.03 | 0.03 | 0.04% | 2,090 | 165,173 |
| 2021-02-08 | 79.00 | 79.00 | 79.00 | 79.04 | 79.00 | -0.04 | -0.05% | 801 | 63,279 |
| 2021-02-05 | 79.79 | 79.80 | 79.00 | 79.75 | 79.04 | -0.71 | -0.89% | 497 | 39,283 |
| 2021-02-04 | 78.50 | 79.79 | 75.10 | 79.00 | 79.75 | 0.75 | 0.95% | 23,368 | 1,863,598 |
| 2021-02-03 | 79.00 | 79.75 | 79.00 | 75.13 | 79.00 | 3.87 | 5.15% | 9,160 | 723,640 |
| 2021-02-02 | 79.00 | 79.00 | 74.00 | 79.79 | 75.13 | -4.66 | -5.84% | 7,640 | 573,993 |
| 2021-02-01 | 79.79 | 79.79 | 79.79 | 79.82 | 79.79 | -0.03 | -0.04% | 51 | 4,069 |
| 2021-01-29 | 76.12 | 79.83 | 70.00 | 79.85 | 79.82 | -0.03 | -0.04% | 118,644 | 9,470,164 |
| 2021-01-28 | 79.80 | 79.85 | 79.80 | 79.85 | 79.85 | 0.00 | 0.00% | 500 | 39,925 |
| 2021-01-27 | 79.89 | 79.89 | 76.50 | 76.11 | 79.85 | 3.74 | 4.91% | 12,318 | 983,592 |
| 2021-01-26 | 79.95 | 79.95 | 75.70 | 75.68 | 76.11 | 0.43 | 0.57% | 1,576 | 119,949 |
| 2021-01-25 | 77.00 | 77.00 | 75.65 | 75.01 | 75.68 | 0.67 | 0.89% | 10,200 | 771,936 |
| 2021-01-21 | 75.00 | 75.70 | 75.00 | 75.61 | 75.01 | -0.60 | -0.79% | 12,834 | 962,678 |
| 2021-01-20 | 80.00 | 80.00 | 75.60 | 76.80 | 75.61 | -1.19 | -1.55% | 712 | 53,834 |
| 2021-01-19 | 77.50 | 80.00 | 75.50 | 79.60 | 76.80 | -2.80 | -3.52% | 6,701 | 514,637 |
| 2021-01-18 | 78.60 | 80.00 | 78.00 | 78.88 | 79.60 | 0.72 | 0.91% | 5,187 | 412,885 |
| 2021-01-15 | 83.50 | 83.50 | 78.05 | 82.18 | 78.88 | -3.30 | -4.02% | 49,608 | 3,913,079 |
| 2021-01-14 | 83.49 | 83.50 | 79.00 | 80.54 | 82.18 | 1.64 | 2.04% | 5,409 | 444,512 |
| 2021-01-13 | 82.00 | 82.00 | 79.00 | 82.00 | 80.54 | -1.46 | -1.78% | 10,123 | 815,306 |
| 2021-01-12 | 81.00 | 82.00 | 81.00 | 79.85 | 82.00 | 2.15 | 2.69% | 3,168 | 259,776 |
| 2021-01-11 | 81.00 | 81.00 | 79.00 | 81.00 | 79.85 | -1.15 | -1.42% | 4,259 | 340,081 |
| 2021-01-08 | 81.00 | 81.00 | 80.97 | 77.98 | 81.00 | 3.02 | 3.87% | 2,085 | 168,885 |
| 2021-01-07 | 77.01 | 78.00 | 77.01 | 81.98 | 77.98 | -4.00 | -4.88% | 3,053 | 238,073 |
| 2021-01-06 | 81.00 | 81.98 | 77.00 | 80.27 | 81.98 | 1.71 | 2.13% | 5,312 | 435,478 |
| 2021-01-05 | 80.00 | 82.00 | 80.00 | 83.57 | 80.27 | -3.30 | -3.95% | 10,734 | 861,618 |
| 2021-01-04 | 83.00 | 83.99 | 83.00 | 82.83 | 83.57 | 0.74 | 0.89% | 413 | 34,514 |
| 2020-12-31 | 77.89 | 87.00 | 77.89 | 76.99 | 82.83 | 5.84 | 7.59% | 49,123 | 4,068,858 |
| 2020-12-30 | 77.60 | 77.60 | 76.99 | 70.62 | 76.99 | 6.37 | 9.02% | 4,149 | 319,432 |
| 2020-12-25 | 73.00 | 73.00 | 70.03 | 77.90 | 70.62 | -7.28 | -9.35% | 22,819 | 1,611,478 |
| 2020-12-24 | 74.00 | 77.90 | 73.20 | 73.50 | 77.90 | 4.40 | 5.99% | 2,501 | 194,828 |