| Өдөр | Нээлт | Дээд | Доод | Өмнөх өдрийн хаалт | Хаалтын ханш | Өөрчлөлт ₮ | Өөрчлөлт % | Ширхэг | Ү/дүн |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-26 | 55.51 | 60.00 | 55.51 | 61.00 | 59.58 | -1.42 | -2.33% | 552 | 32,888 |
| 2024-12-25 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.00 | 0.00% | 3 | 183 |
| 2024-12-24 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.00 | 0.00% | 402 | 24,522 |
| 2024-12-23 | 61.39 | 61.39 | 59.99 | 54.66 | 61.00 | 6.34 | 11.60% | 2,269 | 138,409 |
| 2024-12-19 | 55.00 | 55.00 | 54.00 | 53.41 | 54.66 | 1.25 | 2.34% | 300 | 16,398 |
| 2024-12-12 | 61.88 | 61.88 | 53.41 | 61.88 | 53.41 | -8.47 | -13.69% | 1,012 | 54,051 |
| 2024-12-11 | 61.88 | 61.88 | 61.88 | 61.87 | 61.88 | 0.01 | 0.02% | 5 | 309 |
| 2024-12-10 | 61.00 | 61.88 | 61.00 | 61.90 | 61.87 | -0.03 | -0.05% | 101 | 6,249 |
| 2024-12-09 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 0.00 | 0.00% | 176 | 10,894 |
| 2024-12-05 | 53.26 | 61.90 | 53.26 | 61.90 | 61.90 | 0.00 | 0.00% | 1,102 | 68,214 |
| 2024-12-04 | 61.48 | 61.90 | 53.00 | 61.48 | 61.90 | 0.42 | 0.68% | 42,510 | 2,631,369 |
| 2024-12-03 | 61.48 | 61.49 | 61.48 | 61.48 | 61.48 | 0.00 | 0.00% | 566 | 34,798 |
| 2024-12-02 | 55.55 | 61.48 | 55.55 | 55.46 | 61.48 | 6.02 | 10.85% | 105 | 6,455 |
| 2024-11-29 | 57.00 | 57.00 | 55.00 | 63.99 | 55.46 | -8.53 | -13.33% | 1,941 | 107,648 |
| 2024-11-25 | 63.50 | 64.00 | 56.01 | 63.50 | 63.99 | 0.49 | 0.77% | 222 | 14,206 |
| 2024-11-22 | 63.99 | 63.99 | 63.50 | 64.00 | 63.50 | -0.50 | -0.78% | 10,016 | 636,016 |
| 2024-11-21 | 64.99 | 64.99 | 64.00 | 63.99 | 64.00 | 0.01 | 0.02% | 852 | 54,528 |
| 2024-11-20 | 63.98 | 63.99 | 63.98 | 66.99 | 63.99 | -3.00 | -4.48% | 444 | 28,412 |
| 2024-11-18 | 68.00 | 68.00 | 66.99 | 59.40 | 66.99 | 7.59 | 12.78% | 1,170 | 78,378 |
| 2024-11-15 | 62.97 | 62.97 | 59.40 | 62.49 | 59.40 | -3.09 | -4.94% | 6,700 | 397,980 |
| 2024-11-14 | 62.49 | 62.49 | 62.48 | 62.50 | 62.49 | -0.01 | -0.02% | 9,148 | 571,659 |
| 2024-11-13 | 61.63 | 62.50 | 60.00 | 61.62 | 62.50 | 0.88 | 1.43% | 7,702 | 481,375 |
| 2024-11-12 | 61.50 | 61.62 | 61.50 | 61.50 | 61.62 | 0.12 | 0.20% | 1,022 | 62,976 |
| 2024-11-08 | 54.02 | 61.50 | 54.02 | 60.01 | 61.50 | 1.49 | 2.48% | 6,487 | 398,951 |
| 2024-11-07 | 61.49 | 61.49 | 60.00 | 54.02 | 60.01 | 5.99 | 11.09% | 854 | 51,249 |
| 2024-11-05 | 54.02 | 54.02 | 54.02 | 54.01 | 54.02 | 0.01 | 0.02% | 1 | 54 |
| 2024-11-04 | 54.01 | 54.01 | 54.01 | 61.50 | 54.01 | -7.49 | -12.18% | 98 | 5,293 |
| 2024-11-01 | 61.50 | 61.50 | 61.50 | 61.68 | 61.50 | -0.18 | -0.29% | 150 | 9,225 |
| 2024-10-28 | 61.65 | 61.80 | 61.65 | 61.34 | 61.68 | 0.34 | 0.55% | 996 | 61,433 |
| 2024-10-25 | 61.34 | 61.34 | 61.34 | 54.00 | 61.34 | 7.34 | 13.59% | 54 | 3,312 |
| 2024-10-24 | 54.00 | 54.00 | 54.00 | 55.20 | 54.00 | -1.20 | -2.17% | 137 | 7,398 |
| 2024-10-22 | 58.98 | 59.00 | 54.00 | 59.99 | 55.20 | -4.79 | -7.98% | 7,577 | 418,250 |
| 2024-10-17 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | 0.00 | 0.00% | 50 | 3,000 |
| 2024-10-16 | 54.00 | 59.99 | 54.00 | 60.00 | 59.99 | -0.01 | -0.02% | 2,235 | 134,078 |
| 2024-10-15 | 60.00 | 60.00 | 60.00 | 59.46 | 60.00 | 0.54 | 0.91% | 19 | 1,140 |
| 2024-10-14 | 60.00 | 60.00 | 58.60 | 59.81 | 59.46 | -0.35 | -0.59% | 276 | 16,411 |
| 2024-10-10 | 60.00 | 60.00 | 59.00 | 56.00 | 59.81 | 3.81 | 6.80% | 579 | 34,630 |
| 2024-10-09 | 56.00 | 56.00 | 56.00 | 60.00 | 56.00 | -4.00 | -6.67% | 10 | 560 |
| 2024-10-08 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.00 | 0.00% | 100 | 6,000 |
| 2024-10-07 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.00 | 0.00% | 8 | 480 |
| 2024-10-04 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.00 | 0.00% | 330 | 19,800 |
| 2024-10-03 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.00 | 0.00% | 100 | 6,000 |
| 2024-10-02 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.00 | 0.00% | 1,559 | 93,540 |
| 2024-09-27 | 57.00 | 60.00 | 55.00 | 57.00 | 60.00 | 3.00 | 5.26% | 163,204 | 9,792,240 |
| 2024-09-26 | 57.00 | 57.00 | 57.00 | 60.00 | 57.00 | -3.00 | -5.00% | 4,406 | 251,142 |
| 2024-09-25 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.00 | 0.00% | 20 | 1,200 |
| 2024-09-24 | 60.00 | 60.00 | 60.00 | 57.00 | 60.00 | 3.00 | 5.26% | 765 | 45,900 |
| 2024-09-20 | 57.00 | 57.00 | 57.00 | 60.00 | 57.00 | -3.00 | -5.00% | 41,418 | 2,360,826 |
| 2024-09-18 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.00 | 0.00% | 999 | 59,940 |
| 2024-09-17 | 60.00 | 60.00 | 60.00 | 55.20 | 60.00 | 4.80 | 8.70% | 554 | 33,240 |
| 2024-09-16 | 60.00 | 60.00 | 55.20 | 63.00 | 55.20 | -7.80 | -12.38% | 3,996 | 220,579 |
| 2024-09-13 | 63.00 | 63.00 | 63.00 | 60.35 | 63.00 | 2.65 | 4.39% | 5 | 315 |
| 2024-09-12 | 63.00 | 63.00 | 60.35 | 69.00 | 60.35 | -8.65 | -12.54% | 950 | 57,333 |
| 2024-09-11 | 69.00 | 69.00 | 69.00 | 69.90 | 69.00 | -0.90 | -1.29% | 1 | 69 |
| 2024-09-10 | 69.90 | 69.90 | 69.90 | 70.00 | 69.90 | -0.10 | -0.14% | 5 | 350 |
| 2024-09-09 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.00 | 0.00% | 123 | 8,610 |
| 2024-09-06 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.00 | 0.00% | 101 | 7,070 |
| 2024-09-05 | 70.00 | 70.00 | 70.00 | 61.82 | 70.00 | 8.18 | 13.23% | 6 | 420 |
| 2024-09-04 | 60.35 | 70.00 | 60.35 | 70.99 | 61.82 | -9.17 | -12.92% | 197 | 12,179 |
| 2024-09-02 | 70.99 | 70.99 | 70.99 | 70.00 | 70.99 | 0.99 | 1.41% | 100 | 7,099 |
| 2024-08-30 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.00 | 0.00% | 41 | 2,870 |
| 2024-08-27 | 70.00 | 70.00 | 70.00 | 70.50 | 70.00 | -0.50 | -0.71% | 4 | 280 |
| 2024-08-26 | 59.50 | 70.50 | 59.50 | 70.00 | 70.50 | 0.50 | 0.71% | 1,122 | 79,101 |
| 2024-08-23 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.00 | 0.00% | 16 | 1,120 |
| 2024-08-22 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.00 | 0.00% | 70 | 4,900 |
| 2024-08-21 | 63.90 | 72.00 | 60.55 | 63.70 | 70.00 | 6.30 | 9.89% | 209,080 | 14,635,600 |
| 2024-08-20 | 63.70 | 63.70 | 63.70 | 63.85 | 63.70 | -0.15 | -0.23% | 67 | 4,268 |
| 2024-08-19 | 63.80 | 63.90 | 63.80 | 63.90 | 63.85 | -0.05 | -0.08% | 750 | 47,888 |
| 2024-08-15 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 0.00 | 0.00% | 40 | 2,556 |
| 2024-08-14 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 0.00 | 0.00% | 22 | 1,406 |
| 2024-08-13 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 0.00 | 0.00% | 428 | 27,349 |
| 2024-08-12 | 60.00 | 63.90 | 60.00 | 61.00 | 63.90 | 2.90 | 4.75% | 2,344 | 149,782 |
| 2024-08-09 | 61.00 | 61.00 | 61.00 | 64.00 | 61.00 | -3.00 | -4.69% | 82 | 5,002 |
| 2024-08-08 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.00 | 0.00% | 23 | 1,472 |
| 2024-08-07 | 64.00 | 64.00 | 61.00 | 64.00 | 64.00 | 0.00 | 0.00% | 136 | 8,704 |
| 2024-08-06 | 64.00 | 64.00 | 63.90 | 64.00 | 64.00 | 0.00 | 0.00% | 407 | 26,048 |
| 2024-08-05 | 64.00 | 64.00 | 64.00 | 61.00 | 64.00 | 3.00 | 4.92% | 12 | 768 |
| 2024-08-02 | 61.00 | 61.00 | 61.00 | 59.19 | 61.00 | 1.81 | 3.06% | 284 | 17,324 |
| 2024-08-01 | 55.00 | 61.00 | 55.00 | 55.00 | 59.19 | 4.19 | 7.62% | 8,917 | 527,797 |
| 2024-07-31 | 53.00 | 55.00 | 53.00 | 55.00 | 55.00 | 0.00 | 0.00% | 22,050 | 1,212,750 |
| 2024-07-30 | 52.00 | 55.00 | 52.00 | 52.90 | 55.00 | 2.10 | 3.97% | 1,560 | 85,800 |
| 2024-07-29 | 52.90 | 52.90 | 52.90 | 50.00 | 52.90 | 2.90 | 5.80% | 60 | 3,174 |
| 2024-07-26 | 50.80 | 50.90 | 50.00 | 50.15 | 50.00 | -0.15 | -0.30% | 342 | 17,100 |
| 2024-07-25 | 51.00 | 53.00 | 50.00 | 50.00 | 50.15 | 0.15 | 0.30% | 14,929 | 748,689 |
| 2024-07-24 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 0.00 | 0.00% | 6,667 | 333,350 |
| 2024-07-23 | 50.00 | 50.00 | 50.00 | 53.72 | 50.00 | -3.72 | -6.92% | 5,973 | 298,650 |
| 2024-07-22 | 56.00 | 57.00 | 53.01 | 53.00 | 53.72 | 0.72 | 1.36% | 7,599 | 408,218 |
| 2024-07-19 | 50.00 | 53.00 | 50.00 | 50.17 | 53.00 | 2.83 | 5.64% | 29,392 | 1,557,776 |
| 2024-07-18 | 50.60 | 50.60 | 50.00 | 44.00 | 50.17 | 6.17 | 14.02% | 1,750 | 87,798 |
| 2024-07-09 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00 | 0.00% | 3,100 | 136,400 |
| 2024-07-08 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00 | 0.00% | 22 | 968 |
| 2024-07-02 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00 | 0.00% | 111 | 4,884 |
| 2024-07-01 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00 | 0.00% | 2,001 | 88,044 |
| 2024-06-27 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00 | 0.00% | 9 | 396 |
| 2024-06-25 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00 | 0.00% | 17 | 748 |
| 2024-06-19 | 43.98 | 44.00 | 43.98 | 44.00 | 44.00 | 0.00 | 0.00% | 910 | 40,040 |
| 2024-06-17 | 44.00 | 44.00 | 44.00 | 43.98 | 44.00 | 0.02 | 0.05% | 1 | 44 |
| 2024-06-14 | 44.00 | 44.00 | 43.98 | 44.00 | 43.98 | -0.02 | -0.05% | 11 | 484 |
| 2024-06-13 | 44.00 | 44.00 | 44.00 | 45.20 | 44.00 | -1.20 | -2.65% | 10,000 | 440,000 |
| 2024-06-12 | 45.00 | 46.00 | 45.00 | 45.00 | 45.20 | 0.20 | 0.44% | 1,252 | 56,590 |
| 2024-06-10 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 0.00% | 1,000 | 45,000 |
| 2024-06-07 | 45.00 | 45.00 | 45.00 | 42.00 | 45.00 | 3.00 | 7.14% | 1,010 | 45,450 |
| 2024-06-03 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.00 | 0.00% | 116 | 4,872 |
| 2024-05-31 | 42.00 | 42.00 | 42.00 | 42.92 | 42.00 | -0.92 | -2.14% | 400 | 16,800 |
| 2024-05-30 | 42.00 | 44.00 | 42.00 | 40.85 | 42.92 | 2.07 | 5.07% | 3,710 | 159,233 |
| 2024-05-28 | 39.00 | 41.00 | 39.00 | 40.00 | 40.85 | 0.85 | 2.13% | 1,828 | 74,674 |
| 2024-05-27 | 38.09 | 40.00 | 38.09 | 39.98 | 40.00 | 0.02 | 0.05% | 1,285 | 51,400 |
| 2024-05-24 | 39.98 | 39.98 | 39.98 | 38.09 | 39.98 | 1.89 | 4.96% | 30 | 1,199 |
| 2024-05-22 | 38.09 | 38.09 | 38.09 | 38.00 | 38.09 | 0.09 | 0.24% | 2 | 76 |
| 2024-05-21 | 38.00 | 38.09 | 38.00 | 38.00 | 38.00 | 0.00 | 0.00% | 4,796 | 182,248 |
| 2024-05-20 | 38.00 | 38.00 | 38.00 | 38.02 | 38.00 | -0.02 | -0.05% | 19,050 | 723,900 |
| 2024-05-16 | 38.60 | 38.60 | 38.00 | 40.00 | 38.02 | -1.98 | -4.95% | 2,880 | 109,498 |
| 2024-05-15 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00 | 0.00% | 20 | 800 |
| 2024-05-14 | 40.00 | 40.00 | 40.00 | 38.90 | 40.00 | 1.10 | 2.83% | 500 | 20,000 |
| 2024-05-13 | 40.00 | 40.00 | 38.00 | 38.08 | 38.90 | 0.82 | 2.15% | 11,070 | 430,623 |
| 2024-05-10 | 38.51 | 38.51 | 38.00 | 39.57 | 38.08 | -1.49 | -3.77% | 25,884 | 985,663 |
| 2024-05-09 | 40.00 | 40.00 | 38.50 | 40.00 | 39.57 | -0.43 | -1.08% | 70 | 2,770 |
| 2024-05-08 | 40.00 | 40.00 | 40.00 | 43.49 | 40.00 | -3.49 | -8.02% | 2,250 | 90,000 |
| 2024-05-06 | 43.49 | 43.50 | 43.00 | 43.00 | 43.49 | 0.49 | 1.14% | 85 | 3,697 |
| 2024-05-02 | 43.00 | 43.00 | 41.00 | 41.00 | 43.00 | 2.00 | 4.88% | 1,563 | 67,209 |
| 2024-05-01 | 41.00 | 41.00 | 41.00 | 44.80 | 41.00 | -3.80 | -8.48% | 200 | 8,200 |
| 2024-04-30 | 44.80 | 44.80 | 44.80 | 45.00 | 44.80 | -0.20 | -0.44% | 320 | 14,336 |
| 2024-04-25 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 0.00% | 881 | 39,645 |
| 2024-04-24 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 0.00% | 1 | 45 |
| 2024-04-23 | 45.00 | 45.00 | 45.00 | 44.91 | 45.00 | 0.09 | 0.20% | 2 | 90 |
| 2024-04-22 | 44.85 | 45.00 | 44.85 | 44.99 | 44.91 | -0.08 | -0.18% | 1,002 | 45,000 |
| 2024-04-19 | 44.98 | 45.00 | 44.98 | 41.00 | 44.99 | 3.99 | 9.73% | 147 | 6,614 |
| 2024-04-18 | 41.00 | 41.00 | 40.52 | 45.80 | 41.00 | -4.80 | -10.48% | 340 | 13,940 |
| 2024-04-16 | 45.80 | 45.80 | 45.80 | 45.15 | 45.80 | 0.65 | 1.44% | 820 | 37,556 |
| 2024-04-15 | 46.00 | 46.00 | 43.00 | 43.00 | 45.15 | 2.15 | 5.00% | 213 | 9,617 |
| 2024-04-12 | 46.00 | 46.00 | 43.00 | 46.00 | 43.00 | -3.00 | -6.52% | 416 | 17,888 |
| 2024-04-10 | 46.00 | 49.00 | 46.00 | 46.00 | 46.00 | 0.00 | 0.00% | 379 | 17,434 |
| 2024-04-09 | 49.50 | 49.50 | 46.00 | 47.67 | 46.00 | -1.67 | -3.50% | 2,618 | 120,428 |
| 2024-04-08 | 46.00 | 48.30 | 46.00 | 45.99 | 47.67 | 1.68 | 3.65% | 5,479 | 261,184 |
| 2024-04-05 | 45.00 | 45.99 | 45.00 | 42.00 | 45.99 | 3.99 | 9.50% | 1,790 | 82,322 |
| 2024-04-04 | 42.00 | 42.00 | 42.00 | 43.76 | 42.00 | -1.76 | -4.02% | 300 | 12,600 |
| 2024-04-03 | 43.75 | 44.00 | 43.00 | 38.31 | 43.76 | 5.45 | 14.23% | 4,865 | 212,892 |
| 2024-04-02 | 38.31 | 38.31 | 38.31 | 38.01 | 38.31 | 0.30 | 0.79% | 10 | 383 |
| 2024-04-01 | 38.01 | 38.01 | 38.01 | 38.31 | 38.01 | -0.30 | -0.78% | 100 | 3,801 |
| 2024-03-29 | 40.00 | 40.01 | 36.00 | 42.00 | 38.31 | -3.69 | -8.79% | 4,692 | 179,751 |
| 2024-03-28 | 41.99 | 42.00 | 41.99 | 40.10 | 42.00 | 1.90 | 4.74% | 50 | 2,100 |
| 2024-03-27 | 40.00 | 40.10 | 40.00 | 42.00 | 40.10 | -1.90 | -4.52% | 21,025 | 843,103 |
| 2024-03-25 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.00 | 0.00% | 693 | 29,106 |
| 2024-03-22 | 42.00 | 42.00 | 42.00 | 40.91 | 42.00 | 1.09 | 2.66% | 150 | 6,300 |
| 2024-03-21 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | 0.00 | 0.00% | 1,603 | 65,579 |
| 2024-03-20 | 40.91 | 40.91 | 40.91 | 36.60 | 40.91 | 4.31 | 11.78% | 897 | 36,696 |
| 2024-03-18 | 36.60 | 36.60 | 36.60 | 40.91 | 36.60 | -4.31 | -10.54% | 77 | 2,818 |
| 2024-03-15 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | 0.00 | 0.00% | 2 | 82 |
| 2024-03-14 | 36.60 | 40.91 | 36.60 | 35.94 | 40.91 | 4.97 | 13.83% | 31 | 1,268 |
| 2024-03-13 | 36.05 | 36.05 | 35.25 | 36.00 | 35.94 | -0.06 | -0.17% | 20,000 | 718,800 |
| 2024-03-12 | 40.84 | 40.96 | 36.00 | 40.84 | 36.00 | -4.84 | -11.85% | 26,663 | 959,868 |
| 2024-03-11 | 40.85 | 40.85 | 40.84 | 40.96 | 40.84 | -0.12 | -0.29% | 62 | 2,532 |
| 2024-03-07 | 36.25 | 40.96 | 36.00 | 36.00 | 40.96 | 4.96 | 13.78% | 5,972 | 244,613 |
| 2024-03-06 | 40.98 | 41.00 | 36.00 | 36.01 | 36.00 | -0.01 | -0.03% | 26,624 | 958,464 |
| 2024-03-05 | 41.02 | 41.02 | 36.01 | 41.02 | 36.01 | -5.01 | -12.21% | 2,000 | 72,020 |
| 2024-03-04 | 39.98 | 41.40 | 39.98 | 36.01 | 41.02 | 5.01 | 13.91% | 2,642 | 108,375 |
| 2024-03-01 | 36.01 | 36.01 | 36.01 | 36.00 | 36.01 | 0.01 | 0.03% | 309 | 11,127 |
| 2024-02-29 | 40.00 | 40.00 | 35.01 | 40.00 | 36.00 | -4.00 | -10.00% | 238 | 8,568 |
| 2024-02-28 | 40.00 | 40.00 | 40.00 | 41.00 | 40.00 | -1.00 | -2.44% | 607 | 24,280 |
| 2024-02-27 | 38.98 | 41.40 | 38.98 | 37.12 | 41.00 | 3.88 | 10.45% | 51,554 | 2,113,714 |
| 2024-02-26 | 37.00 | 37.48 | 37.00 | 36.17 | 37.12 | 0.95 | 2.63% | 200 | 7,424 |
| 2024-02-22 | 38.97 | 38.97 | 35.00 | 36.04 | 36.17 | 0.13 | 0.36% | 2,200 | 79,574 |
| 2024-02-21 | 35.00 | 38.97 | 35.00 | 34.98 | 36.04 | 1.06 | 3.03% | 9,627 | 346,957 |
| 2024-02-20 | 34.98 | 34.98 | 34.98 | 33.37 | 34.98 | 1.61 | 4.82% | 1 | 35 |
| 2024-02-19 | 33.98 | 34.00 | 32.00 | 32.00 | 33.37 | 1.37 | 4.28% | 33,158 | 1,106,482 |
| 2024-02-16 | 32.00 | 32.00 | 32.00 | 31.00 | 32.00 | 1.00 | 3.23% | 11,427 | 365,664 |
| 2024-02-15 | 32.00 | 32.00 | 31.00 | 33.98 | 31.00 | -2.98 | -8.77% | 228 | 7,068 |
| 2024-02-14 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | 0.00 | 0.00% | 1,000 | 33,980 |
| 2024-02-13 | 33.98 | 33.98 | 33.98 | 33.48 | 33.98 | 0.50 | 1.49% | 100 | 3,398 |
| 2024-02-09 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | 0.00 | 0.00% | 20 | 670 |
| 2024-02-08 | 33.50 | 33.50 | 33.48 | 33.98 | 33.48 | -0.50 | -1.47% | 11 | 368 |
| 2024-02-07 | 33.98 | 33.98 | 33.98 | 32.26 | 33.98 | 1.72 | 5.33% | 1 | 34 |
| 2024-02-06 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 0.00 | 0.00% | 92 | 2,968 |
| 2024-02-05 | 33.00 | 33.00 | 32.25 | 31.90 | 32.26 | 0.36 | 1.13% | 101 | 3,258 |
| 2024-02-02 | 31.90 | 32.00 | 31.90 | 31.00 | 31.90 | 0.90 | 2.90% | 201 | 6,412 |
| 2024-02-01 | 31.00 | 32.00 | 31.00 | 32.00 | 31.00 | -1.00 | -3.13% | 380,221 | 11,786,851 |
| 2024-01-31 | 32.00 | 32.00 | 32.00 | 31.99 | 32.00 | 0.01 | 0.03% | 1,000 | 32,000 |
| 2024-01-30 | 31.99 | 31.99 | 31.99 | 31.91 | 31.99 | 0.08 | 0.25% | 3,094 | 98,977 |
| 2024-01-29 | 30.00 | 32.00 | 30.00 | 32.00 | 31.91 | -0.09 | -0.28% | 384 | 12,253 |
| 2024-01-26 | 32.00 | 32.00 | 32.00 | 30.00 | 32.00 | 2.00 | 6.67% | 2 | 64 |
| 2024-01-25 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00 | 0.00% | 127 | 3,810 |
| 2024-01-24 | 30.00 | 30.00 | 30.00 | 32.00 | 30.00 | -2.00 | -6.25% | 207 | 6,210 |
| 2024-01-23 | 32.00 | 32.00 | 32.00 | 32.25 | 32.00 | -0.25 | -0.78% | 1,549 | 49,568 |
| 2024-01-22 | 32.25 | 32.25 | 32.25 | 29.02 | 32.25 | 3.23 | 11.13% | 2 | 65 |
| 2024-01-11 | 29.02 | 29.02 | 29.02 | 32.00 | 29.02 | -2.98 | -9.31% | 150 | 4,353 |
| 2024-01-10 | 32.25 | 32.25 | 32.00 | 32.25 | 32.00 | -0.25 | -0.78% | 322 | 10,304 |
| 2024-01-09 | 32.25 | 32.25 | 32.25 | 32.00 | 32.25 | 0.25 | 0.78% | 10,000 | 322,500 |
| 2024-01-08 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.00 | 0.00% | 1,019 | 32,608 |
| 2024-01-05 | 32.00 | 32.00 | 32.00 | 30.00 | 32.00 | 2.00 | 6.67% | 5,256 | 168,192 |
| 2024-01-04 | 30.00 | 31.98 | 30.00 | 30.00 | 30.00 | 0.00 | 0.00% | 53,500 | 1,605,000 |
| 2024-01-03 | 30.00 | 30.00 | 30.00 | 29.26 | 30.00 | 0.74 | 2.53% | 18,297 | 548,910 |
| 2023-12-28 | 30.00 | 30.00 | 28.50 | 31.92 | 29.26 | -2.66 | -8.33% | 19,997 | 585,112 |
| 2023-12-27 | 32.00 | 32.00 | 30.00 | 30.00 | 31.92 | 1.92 | 6.40% | 242 | 7,725 |
| 2023-12-26 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00 | 0.00% | 3,000 | 90,000 |
| 2023-12-25 | 32.00 | 32.00 | 30.00 | 29.92 | 30.00 | 0.08 | 0.27% | 5,608 | 168,240 |
| 2023-12-22 | 29.50 | 30.00 | 29.50 | 29.50 | 29.92 | 0.42 | 1.42% | 81,282 | 2,431,957 |
| 2023-12-21 | 29.50 | 29.50 | 29.50 | 28.00 | 29.50 | 1.50 | 5.36% | 1,411 | 41,625 |
| 2023-12-20 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.00 | 0.00% | 6,600 | 184,800 |
| 2023-12-15 | 28.00 | 28.00 | 28.00 | 29.50 | 28.00 | -1.50 | -5.08% | 6,960 | 194,880 |
| 2023-12-12 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.00 | 0.00% | 14,726 | 434,417 |
| 2023-12-11 | 29.50 | 29.50 | 29.50 | 27.81 | 29.50 | 1.69 | 6.08% | 15 | 443 |
| 2023-12-05 | 29.00 | 29.00 | 27.00 | 29.50 | 27.81 | -1.69 | -5.73% | 19,308 | 536,955 |
| 2023-12-04 | 29.50 | 29.50 | 29.50 | 29.48 | 29.50 | 0.02 | 0.07% | 10 | 295 |
| 2023-12-01 | 30.00 | 30.00 | 29.00 | 30.00 | 29.48 | -0.52 | -1.73% | 14,059 | 414,459 |
| 2023-11-30 | 30.00 | 30.00 | 30.00 | 29.02 | 30.00 | 0.98 | 3.38% | 6 | 180 |
| 2023-11-29 | 29.02 | 29.02 | 29.02 | 30.00 | 29.02 | -0.98 | -3.27% | 300 | 8,706 |
| 2023-11-28 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00 | 0.00% | 766 | 22,980 |
| 2023-11-24 | 30.00 | 31.00 | 30.00 | 31.00 | 30.00 | -1.00 | -3.23% | 8,878 | 266,340 |
| 2023-11-23 | 31.00 | 31.50 | 31.00 | 30.00 | 31.00 | 1.00 | 3.33% | 676 | 20,956 |
| 2023-11-22 | 30.00 | 30.00 | 30.00 | 32.00 | 30.00 | -2.00 | -6.25% | 8,784 | 263,520 |
| 2023-11-21 | 32.00 | 32.00 | 32.00 | 31.00 | 32.00 | 1.00 | 3.23% | 3 | 96 |
| 2023-11-17 | 32.00 | 32.00 | 31.00 | 32.00 | 31.00 | -1.00 | -3.13% | 1,469 | 45,539 |
| 2023-11-15 | 32.00 | 32.00 | 32.00 | 31.83 | 32.00 | 0.17 | 0.53% | 500 | 16,000 |
| 2023-11-13 | 31.00 | 32.00 | 31.00 | 31.98 | 31.83 | -0.15 | -0.47% | 600 | 19,098 |
| 2023-11-10 | 32.00 | 32.00 | 31.00 | 32.00 | 31.98 | -0.02 | -0.06% | 13,250 | 423,735 |
| 2023-11-09 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.00 | 0.00% | 20,852 | 667,264 |
| 2023-11-08 | 32.00 | 32.00 | 32.00 | 32.75 | 32.00 | -0.75 | -2.29% | 2,487 | 79,584 |
| 2023-11-07 | 32.75 | 32.75 | 32.75 | 32.00 | 32.75 | 0.75 | 2.34% | 110 | 3,603 |
| 2023-11-06 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.00 | 0.00% | 2,173 | 69,536 |
| 2023-11-03 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.00 | 0.00% | 718 | 22,976 |
| 2023-11-01 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.00 | 0.00% | 13,138 | 420,416 |
| 2023-10-31 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.00 | 0.00% | 520 | 16,640 |
| 2023-10-30 | 32.00 | 32.00 | 32.00 | 31.00 | 32.00 | 1.00 | 3.23% | 1,000 | 32,000 |
| 2023-10-27 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | 0.00 | 0.00% | 129 | 3,999 |
| 2023-10-25 | 30.00 | 33.00 | 30.00 | 32.50 | 31.00 | -1.50 | -4.62% | 15,000 | 465,000 |
| 2023-10-24 | 32.51 | 32.51 | 30.02 | 32.55 | 32.50 | -0.05 | -0.15% | 434 | 14,105 |
| 2023-10-23 | 34.00 | 34.00 | 32.51 | 33.00 | 32.55 | -0.45 | -1.36% | 10,098 | 328,690 |
| 2023-10-20 | 33.00 | 35.00 | 33.00 | 33.00 | 33.00 | 0.00 | 0.00% | 700 | 23,100 |
| 2023-10-19 | 33.50 | 33.50 | 33.00 | 32.86 | 33.00 | 0.14 | 0.43% | 1,470 | 48,510 |
| 2023-10-18 | 32.54 | 36.98 | 32.54 | 36.98 | 32.86 | -4.12 | -11.14% | 1,391 | 45,708 |
| 2023-10-17 | 36.98 | 36.98 | 36.98 | 32.66 | 36.98 | 4.32 | 13.23% | 6 | 222 |
| 2023-10-16 | 34.00 | 34.00 | 32.50 | 34.00 | 32.66 | -1.34 | -3.94% | 5,584 | 182,373 |
| 2023-10-13 | 34.00 | 34.00 | 34.00 | 32.00 | 34.00 | 2.00 | 6.25% | 6 | 204 |
| 2023-10-12 | 32.37 | 32.37 | 32.00 | 32.37 | 32.00 | -0.37 | -1.14% | 2,589 | 82,848 |
| 2023-10-11 | 34.55 | 34.55 | 32.00 | 34.52 | 32.37 | -2.15 | -6.23% | 410 | 13,272 |
| 2023-10-10 | 32.00 | 34.52 | 32.00 | 33.33 | 34.52 | 1.19 | 3.57% | 6,153 | 212,402 |
| 2023-10-09 | 34.50 | 34.50 | 31.45 | 31.45 | 33.33 | 1.88 | 5.98% | 7,831 | 261,007 |
| 2023-10-06 | 37.00 | 37.00 | 30.30 | 35.32 | 31.45 | -3.87 | -10.96% | 14,114 | 443,885 |
| 2023-10-05 | 40.49 | 40.49 | 34.00 | 40.00 | 35.32 | -4.68 | -11.70% | 10,154 | 358,639 |
| 2023-10-04 | 40.00 | 40.00 | 40.00 | 37.00 | 40.00 | 3.00 | 8.11% | 100 | 4,000 |
| 2023-10-03 | 37.00 | 37.00 | 37.00 | 36.44 | 37.00 | 0.56 | 1.54% | 506 | 18,722 |
| 2023-10-02 | 35.01 | 40.00 | 35.01 | 38.97 | 36.44 | -2.53 | -6.49% | 56 | 2,041 |
| 2023-09-29 | 39.00 | 40.00 | 38.00 | 39.00 | 38.97 | -0.03 | -0.08% | 2,318 | 90,332 |
| 2023-09-28 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.00 | 0.00% | 50 | 1,950 |
| 2023-09-27 | 39.00 | 39.00 | 39.00 | 38.99 | 39.00 | 0.01 | 0.03% | 50 | 1,950 |
| 2023-09-25 | 38.99 | 38.99 | 38.99 | 39.00 | 38.99 | -0.01 | -0.03% | 8 | 312 |
| 2023-09-20 | 39.00 | 39.00 | 39.00 | 38.27 | 39.00 | 0.73 | 1.91% | 148 | 5,772 |
| 2023-09-19 | 38.00 | 39.00 | 38.00 | 37.12 | 38.27 | 1.15 | 3.10% | 4,130 | 158,055 |
| 2023-09-18 | 37.12 | 38.00 | 37.00 | 38.00 | 37.12 | -0.88 | -2.32% | 1,278 | 47,439 |
| 2023-09-15 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00 | 0.00% | 51 | 1,938 |
| 2023-09-14 | 38.00 | 38.00 | 38.00 | 37.12 | 38.00 | 0.88 | 2.37% | 124 | 4,712 |
| 2023-09-13 | 38.15 | 38.15 | 37.00 | 39.00 | 37.12 | -1.88 | -4.82% | 44,387 | 1,647,645 |
| 2023-09-12 | 39.00 | 39.00 | 39.00 | 39.24 | 39.00 | -0.24 | -0.61% | 177 | 6,903 |
| 2023-09-11 | 39.00 | 40.00 | 39.00 | 39.00 | 39.24 | 0.24 | 0.62% | 1,964 | 77,067 |
| 2023-09-08 | 40.00 | 40.00 | 39.00 | 40.00 | 39.00 | -1.00 | -2.50% | 723 | 28,197 |
| 2023-09-07 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00 | 0.00% | 50 | 2,000 |
| 2023-09-06 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00 | 0.00% | 2 | 80 |
| 2023-09-05 | 40.00 | 40.00 | 40.00 | 39.00 | 40.00 | 1.00 | 2.56% | 50 | 2,000 |
| 2023-09-04 | 39.00 | 39.01 | 39.00 | 40.98 | 39.00 | -1.98 | -4.83% | 4,103 | 160,017 |
| 2023-09-01 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | 0.00 | 0.00% | 2 | 82 |
| 2023-08-31 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | 0.00 | 0.00% | 550 | 22,539 |
| 2023-08-30 | 39.01 | 40.98 | 39.01 | 38.55 | 40.98 | 2.43 | 6.30% | 601 | 24,629 |
| 2023-08-29 | 40.98 | 40.98 | 38.15 | 40.98 | 38.55 | -2.43 | -5.93% | 700 | 26,985 |
| 2023-08-28 | 40.98 | 40.98 | 40.98 | 41.00 | 40.98 | -0.02 | -0.05% | 362 | 14,835 |
| 2023-08-25 | 41.00 | 41.00 | 41.00 | 38.20 | 41.00 | 2.80 | 7.33% | 195 | 7,995 |
| 2023-08-24 | 38.20 | 38.20 | 38.20 | 40.00 | 38.20 | -1.80 | -4.50% | 2,000 | 76,400 |
| 2023-08-23 | 40.00 | 41.50 | 40.00 | 40.00 | 40.00 | 0.00 | 0.00% | 23,741 | 949,640 |
| 2023-08-22 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00 | 0.00% | 14,334 | 573,360 |
| 2023-08-21 | 40.00 | 40.00 | 40.00 | 41.10 | 40.00 | -1.10 | -2.68% | 80,318 | 3,212,720 |
| 2023-08-18 | 41.10 | 41.50 | 41.10 | 41.00 | 41.10 | 0.10 | 0.24% | 2,269 | 93,256 |
| 2023-08-17 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.00 | 0.00% | 1,258 | 51,578 |
| 2023-08-16 | 41.00 | 41.00 | 41.00 | 38.11 | 41.00 | 2.89 | 7.58% | 3,062 | 125,542 |
| 2023-08-15 | 40.00 | 40.00 | 38.06 | 40.00 | 38.11 | -1.89 | -4.73% | 150 | 5,717 |
| 2023-08-11 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00 | 0.00% | 47 | 1,880 |
| 2023-08-09 | 40.00 | 40.00 | 39.99 | 40.00 | 40.00 | 0.00 | 0.00% | 6,616 | 264,640 |
| 2023-08-08 | 40.00 | 40.00 | 40.00 | 41.00 | 40.00 | -1.00 | -2.44% | 151 | 6,040 |
| 2023-08-07 | 41.00 | 41.00 | 41.00 | 41.10 | 41.00 | -0.10 | -0.24% | 264 | 10,824 |
| 2023-08-03 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | 0.00 | 0.00% | 47 | 1,932 |
| 2023-08-02 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | 0.00 | 0.00% | 3 | 123 |
| 2023-08-01 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | 0.00 | 0.00% | 122 | 5,014 |
| 2023-07-31 | 41.00 | 41.10 | 41.00 | 41.00 | 41.10 | 0.10 | 0.24% | 159 | 6,535 |
| 2023-07-27 | 38.02 | 41.10 | 38.02 | 41.00 | 41.00 | 0.00 | 0.00% | 25,067 | 1,027,747 |
| 2023-07-26 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.00 | 0.00% | 3,003 | 123,123 |
| 2023-07-25 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.00 | 0.00% | 569 | 23,329 |
| 2023-07-24 | 41.00 | 41.00 | 41.00 | 38.02 | 41.00 | 2.98 | 7.84% | 618 | 25,338 |
| 2023-07-21 | 38.02 | 38.02 | 38.02 | 41.00 | 38.02 | -2.98 | -7.27% | 167 | 6,349 |
| 2023-07-20 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.00 | 0.00% | 520 | 21,320 |
| 2023-07-18 | 41.00 | 41.00 | 41.00 | 38.01 | 41.00 | 2.99 | 7.87% | 2,700 | 110,700 |
| 2023-07-07 | 38.01 | 38.01 | 38.01 | 40.50 | 38.01 | -2.49 | -6.15% | 129 | 4,903 |
| 2023-07-06 | 40.50 | 40.50 | 40.50 | 40.45 | 40.50 | 0.05 | 0.12% | 116 | 4,698 |
| 2023-07-04 | 40.48 | 40.48 | 40.45 | 40.44 | 40.45 | 0.01 | 0.02% | 11,256 | 455,305 |
| 2023-07-03 | 40.00 | 40.50 | 40.00 | 40.39 | 40.44 | 0.05 | 0.12% | 10,526 | 425,671 |
| 2023-06-30 | 40.39 | 40.39 | 40.39 | 40.40 | 40.39 | -0.01 | -0.02% | 57 | 2,302 |
| 2023-06-29 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.00 | 0.00% | 264 | 10,666 |
| 2023-06-28 | 40.40 | 40.40 | 40.40 | 40.01 | 40.40 | 0.39 | 0.97% | 132 | 5,333 |
| 2023-06-26 | 40.00 | 40.40 | 40.00 | 37.90 | 40.01 | 2.11 | 5.57% | 1,014 | 40,570 |
| 2023-06-23 | 37.05 | 37.90 | 37.00 | 38.00 | 37.90 | -0.10 | -0.26% | 129,750 | 4,917,525 |
| 2023-06-22 | 38.00 | 38.00 | 38.00 | 38.21 | 38.00 | -0.21 | -0.55% | 12,345 | 469,110 |
| 2023-06-20 | 40.00 | 40.00 | 38.13 | 40.00 | 38.21 | -1.79 | -4.48% | 12,136 | 463,717 |
| 2023-06-19 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00 | 0.00% | 406 | 16,240 |
| 2023-06-13 | 40.40 | 40.40 | 40.00 | 40.50 | 40.00 | -0.50 | -1.23% | 1,005 | 40,200 |
| 2023-06-09 | 40.50 | 40.50 | 40.50 | 40.82 | 40.50 | -0.32 | -0.78% | 210 | 8,505 |
| 2023-06-07 | 40.48 | 41.54 | 40.48 | 40.00 | 40.82 | 0.82 | 2.05% | 1,469 | 59,965 |
| 2023-06-06 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | 0.00 | 0.00% | 4,806 | 192,240 |
| 2023-06-05 | 40.00 | 40.00 | 38.51 | 40.03 | 40.00 | -0.03 | -0.07% | 4,424 | 176,960 |
| 2023-06-02 | 40.00 | 40.10 | 40.00 | 38.22 | 40.03 | 1.81 | 4.74% | 5,151 | 206,195 |
| 2023-05-31 | 38.60 | 38.60 | 38.00 | 39.00 | 38.22 | -0.78 | -2.00% | 1,000 | 38,220 |
| 2023-05-30 | 40.00 | 40.00 | 39.00 | 39.01 | 39.00 | -0.01 | -0.03% | 1,001 | 39,039 |
| 2023-05-29 | 39.03 | 39.03 | 39.00 | 40.00 | 39.01 | -0.99 | -2.48% | 4,000 | 156,040 |
| 2023-05-24 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00 | 0.00% | 1,152 | 46,080 |
| 2023-05-23 | 40.00 | 40.00 | 40.00 | 40.01 | 40.00 | -0.01 | -0.02% | 701 | 28,040 |
| 2023-05-22 | 43.85 | 44.99 | 40.00 | 42.19 | 40.01 | -2.18 | -5.17% | 7,442 | 297,754 |
| 2023-05-19 | 44.98 | 44.99 | 40.09 | 40.06 | 42.19 | 2.13 | 5.32% | 2,901 | 122,393 |
| 2023-05-18 | 45.00 | 45.00 | 40.05 | 46.00 | 40.06 | -5.94 | -12.91% | 9,925 | 397,596 |
| 2023-05-17 | 46.00 | 46.00 | 46.00 | 46.96 | 46.00 | -0.96 | -2.04% | 499 | 22,954 |
| 2023-05-16 | 46.96 | 46.96 | 46.96 | 46.97 | 46.96 | -0.01 | -0.02% | 1 | 47 |
| 2023-05-15 | 46.99 | 46.99 | 46.97 | 46.83 | 46.97 | 0.14 | 0.30% | 47 | 2,208 |
| 2023-05-12 | 46.65 | 46.99 | 46.65 | 46.75 | 46.83 | 0.08 | 0.17% | 1,557 | 72,914 |
| 2023-05-11 | 46.75 | 46.75 | 46.75 | 40.89 | 46.75 | 5.86 | 14.33% | 318 | 14,867 |
| 2023-05-10 | 40.06 | 41.25 | 40.06 | 46.95 | 40.89 | -6.06 | -12.91% | 3,767 | 154,033 |
| 2023-05-09 | 46.00 | 46.95 | 44.00 | 45.00 | 46.95 | 1.95 | 4.33% | 7,532 | 353,627 |
| 2023-05-08 | 45.00 | 45.00 | 45.00 | 45.91 | 45.00 | -0.91 | -1.98% | 490 | 22,050 |
| 2023-05-05 | 46.00 | 46.00 | 45.00 | 45.03 | 45.91 | 0.88 | 1.95% | 2,802 | 128,640 |
| 2023-05-04 | 45.00 | 46.00 | 45.00 | 44.04 | 45.03 | 0.99 | 2.25% | 2,005 | 90,285 |
| 2023-05-03 | 45.00 | 45.00 | 44.00 | 44.20 | 44.04 | -0.16 | -0.36% | 2,443 | 107,590 |
| 2023-05-02 | 45.00 | 45.00 | 44.02 | 44.22 | 44.20 | -0.02 | -0.05% | 601 | 26,564 |
| 2023-05-01 | 46.95 | 46.95 | 43.00 | 46.98 | 44.22 | -2.76 | -5.87% | 3,060 | 135,313 |
| 2023-04-28 | 46.98 | 46.98 | 46.98 | 44.00 | 46.98 | 2.98 | 6.77% | 623 | 29,269 |
| 2023-04-27 | 44.00 | 44.00 | 44.00 | 39.08 | 44.00 | 4.92 | 12.59% | 75 | 3,300 |
| 2023-04-26 | 45.00 | 45.00 | 38.00 | 42.08 | 39.08 | -3.00 | -7.13% | 23,747 | 928,033 |
| 2023-04-25 | 47.48 | 47.48 | 42.00 | 47.49 | 42.08 | -5.41 | -11.39% | 13,284 | 558,991 |
| 2023-04-24 | 47.45 | 47.50 | 47.45 | 47.45 | 47.49 | 0.04 | 0.08% | 457 | 21,703 |
| 2023-04-21 | 47.98 | 47.98 | 45.10 | 47.86 | 47.45 | -0.41 | -0.86% | 739 | 35,066 |
| 2023-04-20 | 45.00 | 48.00 | 45.00 | 42.12 | 47.86 | 5.74 | 13.63% | 21 | 1,005 |
| 2023-04-19 | 42.20 | 48.00 | 42.12 | 48.00 | 42.12 | -5.88 | -12.25% | 2,478 | 104,373 |
| 2023-04-18 | 42.00 | 48.00 | 42.00 | 48.00 | 48.00 | 0.00 | 0.00% | 252 | 12,096 |
| 2023-04-17 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00 | 0.00% | 468 | 22,464 |
| 2023-04-14 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00 | 0.00% | 200 | 9,600 |
| 2023-04-12 | 48.00 | 48.00 | 48.00 | 46.76 | 48.00 | 1.24 | 2.65% | 2,449 | 117,552 |
| 2023-04-11 | 45.00 | 47.00 | 45.00 | 41.17 | 46.76 | 5.59 | 13.58% | 1,969 | 92,070 |
| 2023-04-10 | 47.00 | 47.00 | 40.00 | 45.15 | 41.17 | -3.98 | -8.82% | 2,700 | 111,159 |
| 2023-04-07 | 47.00 | 47.00 | 45.02 | 48.00 | 45.15 | -2.85 | -5.94% | 402 | 18,150 |
| 2023-04-06 | 49.00 | 49.49 | 48.00 | 49.49 | 48.00 | -1.49 | -3.01% | 187 | 8,976 |
| 2023-04-05 | 49.48 | 49.49 | 49.48 | 50.07 | 49.49 | -0.58 | -1.16% | 1,054 | 52,162 |
| 2023-04-04 | 49.98 | 50.42 | 49.98 | 49.98 | 50.07 | 0.09 | 0.18% | 502 | 25,135 |
| 2023-04-03 | 47.00 | 49.98 | 47.00 | 47.00 | 49.98 | 2.98 | 6.34% | 856 | 42,783 |
| 2023-03-31 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00 | 0.00% | 2,710 | 127,370 |
| 2023-03-29 | 47.00 | 47.00 | 47.00 | 48.75 | 47.00 | -1.75 | -3.59% | 1,435 | 67,445 |
| 2023-03-28 | 50.50 | 50.50 | 47.00 | 51.00 | 48.75 | -2.25 | -4.41% | 202 | 9,848 |
| 2023-03-27 | 51.00 | 51.00 | 51.00 | 47.00 | 51.00 | 4.00 | 8.51% | 100 | 5,100 |
| 2023-03-23 | 50.00 | 50.00 | 47.00 | 50.00 | 47.00 | -3.00 | -6.00% | 2,000 | 94,000 |
| 2023-03-22 | 50.25 | 50.25 | 50.00 | 50.26 | 50.00 | -0.26 | -0.52% | 890 | 44,500 |
| 2023-03-21 | 50.50 | 50.50 | 50.25 | 50.50 | 50.26 | -0.24 | -0.48% | 175 | 8,796 |
| 2023-03-20 | 50.50 | 50.50 | 50.50 | 47.50 | 50.50 | 3.00 | 6.32% | 682 | 34,441 |
| 2023-03-16 | 47.50 | 47.50 | 47.50 | 51.00 | 47.50 | -3.50 | -6.86% | 5,060 | 240,350 |
| 2023-03-14 | 51.00 | 51.00 | 51.00 | 49.50 | 51.00 | 1.50 | 3.03% | 26,555 | 1,354,305 |
| 2023-03-13 | 49.50 | 49.50 | 49.50 | 49.74 | 49.50 | -0.24 | -0.48% | 3,100 | 153,450 |
| 2023-03-09 | 51.00 | 51.00 | 49.50 | 49.50 | 49.74 | 0.24 | 0.48% | 8,200 | 407,868 |
| 2023-03-07 | 49.51 | 49.51 | 49.50 | 50.00 | 49.50 | -0.50 | -1.00% | 3,200 | 158,400 |
| 2023-03-03 | 50.00 | 50.00 | 50.00 | 50.50 | 50.00 | -0.50 | -0.99% | 121 | 6,050 |
| 2023-03-02 | 50.50 | 50.50 | 50.50 | 50.01 | 50.50 | 0.49 | 0.98% | 100 | 5,050 |
| 2023-03-01 | 50.99 | 51.00 | 50.00 | 49.50 | 50.01 | 0.51 | 1.03% | 32,003 | 1,600,470 |
| 2023-02-28 | 50.50 | 50.50 | 49.50 | 50.48 | 49.50 | -0.98 | -1.94% | 444 | 21,978 |
| 2023-02-27 | 51.00 | 51.00 | 50.00 | 49.56 | 50.48 | 0.92 | 1.86% | 499 | 25,190 |
| 2023-02-24 | 49.95 | 50.00 | 47.00 | 49.95 | 49.56 | -0.39 | -0.78% | 40,868 | 2,025,418 |
| 2023-02-20 | 49.95 | 49.95 | 49.95 | 49.50 | 49.95 | 0.45 | 0.91% | 16 | 799 |
| 2023-02-17 | 46.00 | 50.00 | 46.00 | 46.00 | 49.50 | 3.50 | 7.61% | 5,310 | 262,845 |
| 2023-02-16 | 49.50 | 49.50 | 46.00 | 44.30 | 46.00 | 1.70 | 3.84% | 2,473 | 113,758 |
| 2023-02-15 | 50.00 | 50.00 | 44.00 | 49.00 | 44.30 | -4.70 | -9.59% | 6,420 | 284,406 |
| 2023-02-14 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | 0.00 | 0.00% | 27 | 1,323 |
| 2023-02-13 | 45.61 | 50.00 | 45.61 | 50.00 | 49.00 | -1.00 | -2.00% | 1,898 | 93,002 |
| 2023-02-10 | 50.00 | 50.00 | 50.00 | 49.99 | 50.00 | 0.01 | 0.02% | 87 | 4,350 |
| 2023-02-09 | 50.00 | 50.00 | 49.98 | 50.74 | 49.99 | -0.75 | -1.48% | 271 | 13,547 |
| 2023-02-08 | 50.00 | 51.00 | 50.00 | 50.00 | 50.74 | 0.74 | 1.48% | 29,412 | 1,492,365 |
| 2023-02-07 | 50.00 | 50.00 | 50.00 | 49.50 | 50.00 | 0.50 | 1.01% | 11,118 | 555,900 |
| 2023-02-06 | 50.00 | 50.00 | 49.00 | 50.00 | 49.50 | -0.50 | -1.00% | 1,856 | 91,872 |
| 2023-02-03 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 0.00 | 0.00% | 9,312 | 465,600 |
| 2023-02-02 | 50.00 | 50.00 | 50.00 | 48.50 | 50.00 | 1.50 | 3.09% | 337 | 16,850 |
| 2023-02-01 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 0.00 | 0.00% | 17,390 | 843,415 |
| 2023-01-31 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 0.00 | 0.00% | 1,005 | 48,743 |
| 2023-01-30 | 48.50 | 48.50 | 48.50 | 48.00 | 48.50 | 0.50 | 1.04% | 5,601 | 271,649 |
| 2023-01-26 | 48.00 | 48.00 | 48.00 | 50.00 | 48.00 | -2.00 | -4.00% | 4,074 | 195,552 |
| 2023-01-25 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00 | 0.00% | 22,698 | 1,134,900 |
| 2023-01-24 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00 | 0.00% | 8,755 | 437,750 |
| 2023-01-20 | 50.00 | 50.00 | 50.00 | 51.00 | 50.00 | -1.00 | -1.96% | 1,275 | 63,750 |
| 2023-01-19 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.00 | 0.00% | 107 | 5,457 |
| 2023-01-18 | 51.00 | 51.00 | 51.00 | 48.50 | 51.00 | 2.50 | 5.15% | 2,400 | 122,400 |
| 2023-01-17 | 52.00 | 52.00 | 48.50 | 50.48 | 48.50 | -1.98 | -3.92% | 2,817 | 136,625 |
| 2023-01-16 | 49.00 | 50.50 | 49.00 | 50.50 | 50.48 | -0.02 | -0.04% | 12,211 | 616,411 |
| 2023-01-13 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 0.00 | 0.00% | 1,507 | 76,104 |
| 2023-01-12 | 49.00 | 50.50 | 49.00 | 50.50 | 50.50 | 0.00 | 0.00% | 3,345 | 168,923 |
| 2023-01-11 | 50.50 | 50.50 | 50.50 | 50.99 | 50.50 | -0.49 | -0.96% | 29,145 | 1,471,823 |
| 2023-01-10 | 50.50 | 51.00 | 50.50 | 51.00 | 50.99 | -0.01 | -0.02% | 5,529 | 281,924 |
| 2023-01-09 | 51.00 | 51.00 | 51.00 | 48.30 | 51.00 | 2.70 | 5.59% | 600 | 30,600 |
| 2023-01-06 | 52.00 | 52.00 | 48.30 | 52.00 | 48.30 | -3.70 | -7.12% | 1,300 | 62,790 |
| 2023-01-05 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.00 | 0.00% | 100 | 5,200 |
| 2023-01-04 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.00 | 0.00% | 1,000 | 52,000 |
| 2023-01-03 | 52.00 | 52.00 | 52.00 | 48.50 | 52.00 | 3.50 | 7.22% | 101 | 5,252 |
| 2023-01-02 | 52.00 | 52.00 | 48.50 | 52.00 | 48.50 | -3.50 | -6.73% | 323 | 15,666 |
| 2022-12-30 | 52.00 | 52.00 | 52.00 | 53.00 | 52.00 | -1.00 | -1.89% | 580 | 30,160 |
| 2022-12-28 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 0.00 | 0.00% | 10,246 | 543,038 |
| 2022-12-27 | 53.00 | 53.00 | 53.00 | 47.77 | 53.00 | 5.23 | 10.95% | 87 | 4,611 |
| 2022-12-26 | 52.80 | 52.90 | 47.00 | 53.42 | 47.77 | -5.65 | -10.58% | 14,541 | 694,624 |
| 2022-12-23 | 56.00 | 59.80 | 47.10 | 52.00 | 53.42 | 1.42 | 2.73% | 16,865 | 900,928 |
| 2022-12-22 | 52.00 | 52.00 | 52.00 | 53.92 | 52.00 | -1.92 | -3.56% | 5,000 | 260,000 |
| 2022-12-21 | 54.00 | 54.00 | 53.00 | 54.00 | 53.92 | -0.08 | -0.15% | 1,277 | 68,856 |
| 2022-12-20 | 56.00 | 56.00 | 54.00 | 56.00 | 54.00 | -2.00 | -3.57% | 88 | 4,752 |
| 2022-12-19 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.00 | 0.00% | 4 | 224 |
| 2022-12-16 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.00 | 0.00% | 2,052 | 114,912 |
| 2022-12-14 | 56.00 | 56.00 | 56.00 | 55.55 | 56.00 | 0.45 | 0.81% | 1 | 56 |
| 2022-12-08 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | 0.00 | 0.00% | 610 | 33,886 |
| 2022-12-07 | 55.00 | 55.55 | 55.00 | 55.05 | 55.55 | 0.50 | 0.91% | 769 | 42,718 |
| 2022-12-06 | 52.50 | 55.55 | 52.50 | 53.00 | 55.05 | 2.05 | 3.87% | 2,201 | 121,165 |
| 2022-11-30 | 53.00 | 53.00 | 53.00 | 52.22 | 53.00 | 0.78 | 1.49% | 2,089 | 110,717 |
| 2022-11-28 | 53.00 | 53.00 | 52.00 | 52.00 | 52.22 | 0.22 | 0.42% | 500 | 26,110 |
| 2022-11-25 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.00 | 0.00% | 175 | 9,100 |
| 2022-11-23 | 52.00 | 52.00 | 52.00 | 51.69 | 52.00 | 0.31 | 0.60% | 265 | 13,780 |
| 2022-11-22 | 51.00 | 55.00 | 51.00 | 55.00 | 51.69 | -3.31 | -6.02% | 3,004 | 155,277 |
| 2022-11-16 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.00 | 0.00% | 116 | 6,380 |
| 2022-11-15 | 55.00 | 55.00 | 55.00 | 52.00 | 55.00 | 3.00 | 5.77% | 10 | 550 |
| 2022-11-11 | 52.00 | 52.00 | 52.00 | 55.55 | 52.00 | -3.55 | -6.39% | 2 | 104 |
| 2022-11-09 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | 0.00 | 0.00% | 2 | 111 |
| 2022-11-08 | 52.00 | 55.55 | 52.00 | 52.00 | 55.55 | 3.55 | 6.83% | 541 | 30,053 |
| 2022-11-07 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.00 | 0.00% | 4 | 208 |
| 2022-11-03 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.00 | 0.00% | 700 | 36,400 |
| 2022-11-01 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.00 | 0.00% | 90 | 4,680 |
| 2022-10-31 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.00 | 0.00% | 4,235 | 220,220 |
| 2022-10-28 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.00 | 0.00% | 2 | 104 |
| 2022-10-27 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.00 | 0.00% | 69 | 3,588 |
| 2022-10-26 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.00 | 0.00% | 100 | 5,200 |
| 2022-10-25 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.00 | 0.00% | 11 | 572 |
| 2022-10-24 | 52.00 | 52.00 | 50.50 | 52.00 | 52.00 | 0.00 | 0.00% | 408 | 21,216 |
| 2022-10-21 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.00 | 0.00% | 2,619 | 136,188 |
| 2022-10-19 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.00 | 0.00% | 706 | 36,712 |
| 2022-10-18 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.00 | 0.00% | 10 | 520 |
| 2022-10-10 | 52.00 | 52.00 | 52.00 | 53.00 | 52.00 | -1.00 | -1.89% | 4 | 208 |
| 2022-10-05 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.00 | 0.00% | 602 | 31,906 |
| 2022-10-03 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.00 | 0.00% | 50 | 2,650 |
| 2022-09-30 | 53.00 | 53.00 | 53.00 | 53.18 | 53.00 | -0.18 | -0.34% | 90 | 4,770 |
| 2022-09-29 | 52.00 | 55.00 | 52.00 | 48.00 | 53.18 | 5.18 | 10.79% | 9,169 | 487,607 |
| 2022-09-28 | 48.00 | 48.00 | 48.00 | 51.30 | 48.00 | -3.30 | -6.43% | 5,672 | 272,256 |
| 2022-09-27 | 53.00 | 55.00 | 48.00 | 53.02 | 51.30 | -1.72 | -3.24% | 6,774 | 347,506 |
| 2022-09-26 | 55.66 | 55.66 | 53.00 | 55.66 | 53.02 | -2.64 | -4.74% | 3,000 | 159,060 |
| 2022-09-21 | 51.00 | 57.00 | 49.00 | 52.00 | 55.66 | 3.66 | 7.04% | 4,063 | 226,147 |
| 2022-09-20 | 52.00 | 52.00 | 52.00 | 51.36 | 52.00 | 0.64 | 1.25% | 4 | 208 |
| 2022-09-19 | 51.00 | 52.00 | 51.00 | 49.00 | 51.36 | 2.36 | 4.82% | 1,400 | 71,904 |
| 2022-09-15 | 49.00 | 49.00 | 49.00 | 56.00 | 49.00 | -7.00 | -12.50% | 380 | 18,620 |
| 2022-09-14 | 56.00 | 56.00 | 56.00 | 50.00 | 56.00 | 6.00 | 12.00% | 39 | 2,184 |
| 2022-09-13 | 50.00 | 50.00 | 50.00 | 56.00 | 50.00 | -6.00 | -10.71% | 4,261 | 213,050 |
| 2022-09-12 | 50.00 | 56.00 | 50.00 | 56.00 | 56.00 | 0.00 | 0.00% | 15,850 | 887,600 |
| 2022-09-09 | 56.00 | 56.00 | 56.00 | 62.04 | 56.00 | -6.04 | -9.74% | 250 | 14,000 |
| 2022-08-30 | 63.00 | 64.00 | 61.00 | 63.00 | 62.04 | -0.96 | -1.52% | 24 | 1,489 |
| 2022-08-29 | 63.00 | 63.00 | 63.00 | 63.02 | 63.00 | -0.02 | -0.03% | 2 | 126 |
| 2022-08-26 | 63.00 | 64.00 | 63.00 | 63.00 | 63.02 | 0.02 | 0.03% | 1,844 | 116,209 |
| 2022-08-24 | 63.00 | 63.00 | 63.00 | 64.02 | 63.00 | -1.02 | -1.59% | 20 | 1,260 |
| 2022-08-22 | 65.00 | 65.00 | 64.00 | 65.00 | 64.02 | -0.98 | -1.51% | 1,025 | 65,621 |
| 2022-08-18 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.00 | 0.00% | 30 | 1,950 |
| 2022-08-17 | 65.00 | 65.00 | 65.00 | 64.00 | 65.00 | 1.00 | 1.56% | 90 | 5,850 |
| 2022-08-10 | 64.00 | 64.00 | 64.00 | 65.00 | 64.00 | -1.00 | -1.54% | 166 | 10,624 |
| 2022-08-08 | 65.00 | 65.00 | 65.00 | 64.33 | 65.00 | 0.67 | 1.04% | 50 | 3,250 |
| 2022-08-05 | 64.00 | 65.00 | 64.00 | 65.00 | 64.33 | -0.67 | -1.03% | 150 | 9,650 |
| 2022-08-04 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.00 | 0.00% | 1 | 65 |
| 2022-08-03 | 65.00 | 65.00 | 65.00 | 64.05 | 65.00 | 0.95 | 1.48% | 50 | 3,250 |
| 2022-08-02 | 64.00 | 65.00 | 64.00 | 64.00 | 64.05 | 0.05 | 0.08% | 914 | 58,542 |
| 2022-08-01 | 64.00 | 64.00 | 64.00 | 60.00 | 64.00 | 4.00 | 6.67% | 154 | 9,856 |
| 2022-07-29 | 60.00 | 60.00 | 60.00 | 56.00 | 60.00 | 4.00 | 7.14% | 200 | 12,000 |
| 2022-07-28 | 56.00 | 56.00 | 56.00 | 56.20 | 56.00 | -0.20 | -0.36% | 8 | 448 |
| 2022-07-27 | 56.20 | 56.20 | 56.20 | 65.00 | 56.20 | -8.80 | -13.54% | 2,275 | 127,855 |
| 2022-07-26 | 65.00 | 66.00 | 65.00 | 65.00 | 65.00 | 0.00 | 0.00% | 10,008 | 650,520 |
| 2022-07-22 | 60.00 | 65.00 | 60.00 | 65.90 | 65.00 | -0.90 | -1.37% | 700 | 45,500 |
| 2022-07-20 | 65.00 | 66.00 | 65.00 | 66.00 | 65.90 | -0.10 | -0.15% | 99 | 6,524 |
| 2022-07-19 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.00 | 0.00% | 6 | 396 |
| 2022-07-07 | 66.00 | 66.00 | 66.00 | 67.00 | 66.00 | -1.00 | -1.49% | 9,185 | 606,210 |
| 2022-06-30 | 67.00 | 67.00 | 67.00 | 63.50 | 67.00 | 3.50 | 5.51% | 1 | 67 |
| 2022-06-24 | 63.50 | 63.50 | 63.50 | 65.00 | 63.50 | -1.50 | -2.31% | 1,000 | 63,500 |
| 2022-06-22 | 66.00 | 66.00 | 65.00 | 66.00 | 65.00 | -1.00 | -1.52% | 10,001 | 650,065 |
| 2022-06-20 | 67.00 | 67.00 | 66.00 | 68.00 | 66.00 | -2.00 | -2.94% | 10,025 | 661,650 |
| 2022-06-15 | 68.00 | 68.00 | 68.00 | 67.00 | 68.00 | 1.00 | 1.49% | 1,000 | 68,000 |
| 2022-06-09 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.00 | 0.00% | 9,399 | 629,733 |
| 2022-06-08 | 62.00 | 67.98 | 60.00 | 62.00 | 67.00 | 5.00 | 8.06% | 704 | 47,168 |
| 2022-06-06 | 62.00 | 62.00 | 62.00 | 68.00 | 62.00 | -6.00 | -8.82% | 616 | 38,192 |
| 2022-06-03 | 68.00 | 68.00 | 68.00 | 68.98 | 68.00 | -0.98 | -1.42% | 1 | 68 |
| 2022-05-31 | 68.98 | 68.98 | 68.98 | 69.00 | 68.98 | -0.02 | -0.03% | 1 | 69 |
| 2022-05-26 | 69.00 | 69.00 | 69.00 | 69.94 | 69.00 | -0.94 | -1.34% | 2 | 138 |
| 2022-05-24 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | 0.00 | 0.00% | 976 | 68,261 |
| 2022-05-23 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | 0.00 | 0.00% | 18 | 1,259 |
| 2022-05-20 | 69.94 | 69.94 | 69.94 | 67.00 | 69.94 | 2.94 | 4.39% | 1 | 70 |
| 2022-05-18 | 67.00 | 67.00 | 67.00 | 62.75 | 67.00 | 4.25 | 6.77% | 515 | 34,505 |
| 2022-05-16 | 67.00 | 67.00 | 62.00 | 62.12 | 62.75 | 0.63 | 1.01% | 68,449 | 4,295,175 |
| 2022-05-12 | 65.98 | 65.98 | 62.01 | 66.25 | 62.12 | -4.13 | -6.23% | 320 | 19,878 |
| 2022-05-11 | 67.00 | 67.00 | 65.98 | 62.00 | 66.25 | 4.25 | 6.85% | 14,580 | 965,925 |
| 2022-05-10 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.00 | 0.00% | 409 | 25,358 |
| 2022-05-04 | 62.00 | 62.00 | 62.00 | 61.50 | 62.00 | 0.50 | 0.81% | 120 | 7,440 |
| 2022-05-03 | 61.99 | 62.00 | 61.50 | 62.11 | 61.50 | -0.61 | -0.98% | 10,724 | 659,526 |
| 2022-05-02 | 63.00 | 65.00 | 62.00 | 65.35 | 62.11 | -3.24 | -4.96% | 5,854 | 363,592 |
| 2022-04-28 | 63.00 | 66.00 | 63.00 | 66.00 | 65.35 | -0.65 | -0.98% | 350 | 22,873 |
| 2022-04-26 | 66.00 | 66.00 | 66.00 | 62.45 | 66.00 | 3.55 | 5.68% | 250 | 16,500 |
| 2022-04-25 | 65.00 | 65.00 | 62.00 | 65.99 | 62.45 | -3.54 | -5.36% | 40 | 2,498 |
| 2022-04-22 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | 0.00 | 0.00% | 325 | 21,447 |
| 2022-04-20 | 65.99 | 65.99 | 65.99 | 66.00 | 65.99 | -0.01 | -0.02% | 175 | 11,548 |
| 2022-04-14 | 66.00 | 66.00 | 66.00 | 64.00 | 66.00 | 2.00 | 3.13% | 1,011 | 66,726 |
| 2022-04-12 | 64.00 | 64.00 | 64.00 | 63.00 | 64.00 | 1.00 | 1.59% | 150 | 9,600 |
| 2022-04-11 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.00 | 0.00% | 100 | 6,300 |
| 2022-04-08 | 63.00 | 63.00 | 63.00 | 66.00 | 63.00 | -3.00 | -4.55% | 180 | 11,340 |
| 2022-04-06 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.00 | 0.00% | 1 | 66 |
| 2022-04-04 | 63.00 | 66.00 | 63.00 | 65.00 | 66.00 | 1.00 | 1.54% | 297 | 19,602 |
| 2022-04-01 | 65.00 | 65.00 | 65.00 | 66.98 | 65.00 | -1.98 | -2.96% | 913 | 59,345 |
| 2022-03-31 | 66.98 | 66.98 | 66.98 | 65.00 | 66.98 | 1.98 | 3.05% | 65 | 4,354 |
| 2022-03-30 | 65.00 | 65.00 | 65.00 | 66.98 | 65.00 | -1.98 | -2.96% | 2 | 130 |
| 2022-03-29 | 66.98 | 66.98 | 66.98 | 66.00 | 66.98 | 0.98 | 1.48% | 240 | 16,075 |
| 2022-03-24 | 60.00 | 66.00 | 60.00 | 58.00 | 66.00 | 8.00 | 13.79% | 16,383 | 1,081,278 |
| 2022-03-23 | 58.00 | 58.02 | 58.00 | 60.00 | 58.00 | -2.00 | -3.33% | 1,905 | 110,490 |
| 2022-03-22 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.00 | 0.00% | 117 | 7,020 |
| 2022-03-21 | 60.00 | 60.00 | 60.00 | 61.00 | 60.00 | -1.00 | -1.64% | 1,573 | 94,380 |
| 2022-03-16 | 61.00 | 61.00 | 61.00 | 62.62 | 61.00 | -1.62 | -2.59% | 735 | 44,835 |
| 2022-03-14 | 63.00 | 63.00 | 62.00 | 63.00 | 62.62 | -0.38 | -0.60% | 1,608 | 100,693 |
| 2022-03-10 | 63.00 | 63.00 | 63.00 | 61.70 | 63.00 | 1.30 | 2.11% | 19 | 1,197 |
| 2022-03-01 | 61.70 | 61.70 | 61.70 | 65.96 | 61.70 | -4.26 | -6.46% | 100 | 6,170 |
| 2022-02-28 | 69.25 | 69.25 | 61.70 | 69.00 | 65.96 | -3.04 | -4.41% | 1,145 | 75,524 |
| 2022-02-25 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.00 | 0.00% | 1,100 | 75,900 |
| 2022-02-24 | 69.00 | 69.00 | 69.00 | 61.83 | 69.00 | 7.17 | 11.60% | 400 | 27,600 |
| 2022-02-22 | 63.00 | 63.00 | 61.70 | 62.62 | 61.83 | -0.79 | -1.26% | 3,360 | 207,749 |
| 2022-02-21 | 64.00 | 64.00 | 62.00 | 65.39 | 62.62 | -2.77 | -4.24% | 5,888 | 368,707 |
| 2022-02-18 | 65.00 | 69.40 | 65.00 | 69.56 | 65.39 | -4.17 | -5.99% | 8,217 | 537,310 |
| 2022-02-16 | 69.75 | 69.75 | 68.00 | 65.00 | 69.56 | 4.56 | 7.02% | 660 | 45,910 |
| 2022-02-15 | 65.00 | 69.79 | 65.00 | 65.88 | 65.00 | -0.88 | -1.34% | 5,820 | 378,300 |
| 2022-02-14 | 64.80 | 71.99 | 64.80 | 64.89 | 65.88 | 0.99 | 1.53% | 2,232 | 147,044 |
| 2022-02-11 | 64.89 | 64.89 | 64.89 | 63.00 | 64.89 | 1.89 | 3.00% | 1 | 65 |
| 2022-02-10 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.00 | 0.00% | 1,800 | 113,400 |
| 2022-02-09 | 63.00 | 63.00 | 63.00 | 64.78 | 63.00 | -1.78 | -2.75% | 240 | 15,120 |
| 2022-02-08 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | 0.00 | 0.00% | 424 | 27,467 |
| 2022-02-01 | 64.78 | 64.78 | 64.77 | 64.77 | 64.78 | 0.01 | 0.02% | 1,494 | 96,781 |
| 2022-01-31 | 64.77 | 64.77 | 64.77 | 63.50 | 64.77 | 1.27 | 2.00% | 428 | 27,722 |
| 2022-01-28 | 63.50 | 63.50 | 63.50 | 63.60 | 63.50 | -0.10 | -0.16% | 6,747 | 428,435 |
| 2022-01-27 | 63.50 | 64.77 | 63.50 | 63.50 | 63.60 | 0.10 | 0.16% | 3,045 | 193,662 |
| 2022-01-26 | 64.77 | 64.77 | 63.50 | 64.77 | 63.50 | -1.27 | -1.96% | 20,097 | 1,276,160 |
| 2022-01-25 | 64.77 | 64.77 | 63.50 | 62.00 | 64.77 | 2.77 | 4.47% | 2,829 | 183,234 |
| 2022-01-24 | 64.77 | 64.77 | 62.00 | 64.77 | 62.00 | -2.77 | -4.28% | 1,800 | 111,600 |
| 2022-01-21 | 64.77 | 64.77 | 64.77 | 64.41 | 64.77 | 0.36 | 0.56% | 7 | 453 |
| 2022-01-20 | 64.50 | 64.50 | 63.00 | 64.75 | 64.41 | -0.34 | -0.53% | 1,065 | 68,597 |
| 2022-01-19 | 62.00 | 64.78 | 62.00 | 62.50 | 64.75 | 2.25 | 3.60% | 2,510 | 162,523 |
| 2022-01-17 | 62.50 | 62.50 | 62.50 | 64.78 | 62.50 | -2.28 | -3.52% | 2,000 | 125,000 |
| 2022-01-14 | 64.78 | 64.78 | 64.78 | 63.58 | 64.78 | 1.20 | 1.89% | 2,150 | 139,277 |
| 2022-01-12 | 64.78 | 64.78 | 62.00 | 63.61 | 63.58 | -0.03 | -0.05% | 10,299 | 654,810 |
| 2022-01-11 | 64.00 | 64.50 | 63.00 | 64.50 | 63.61 | -0.89 | -1.38% | 100 | 6,361 |
| 2022-01-10 | 64.50 | 64.50 | 64.50 | 62.64 | 64.50 | 1.86 | 2.97% | 165 | 10,643 |
| 2022-01-07 | 64.50 | 64.50 | 62.50 | 64.62 | 62.64 | -1.98 | -3.06% | 625 | 39,150 |
| 2022-01-06 | 64.50 | 64.75 | 64.50 | 64.50 | 64.62 | 0.12 | 0.19% | 1,170 | 75,605 |
| 2022-01-05 | 64.50 | 64.50 | 64.50 | 61.00 | 64.50 | 3.50 | 5.74% | 399 | 25,736 |
| 2022-01-04 | 61.00 | 61.00 | 61.00 | 56.07 | 61.00 | 4.93 | 8.79% | 1 | 61 |
| 2021-12-31 | 64.50 | 64.50 | 56.00 | 64.50 | 56.07 | -8.43 | -13.07% | 1,815 | 101,767 |
| 2021-12-30 | 64.50 | 64.50 | 64.50 | 60.00 | 64.50 | 4.50 | 7.50% | 25 | 1,613 |
| 2021-12-24 | 60.00 | 60.00 | 60.00 | 56.23 | 60.00 | 3.77 | 6.70% | 3,002 | 180,120 |
| 2021-12-23 | 60.00 | 60.00 | 54.00 | 57.10 | 56.23 | -0.87 | -1.52% | 28,246 | 1,588,273 |
| 2021-12-22 | 57.10 | 57.10 | 57.10 | 63.00 | 57.10 | -5.90 | -9.37% | 400 | 22,840 |
| 2021-12-20 | 63.00 | 63.00 | 63.00 | 61.94 | 63.00 | 1.06 | 1.71% | 700 | 44,100 |
| 2021-12-17 | 63.00 | 63.00 | 61.51 | 62.00 | 61.94 | -0.06 | -0.10% | 4,004 | 248,008 |
| 2021-12-16 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.00 | 0.00% | 1,000 | 62,000 |
| 2021-12-14 | 62.00 | 62.00 | 62.00 | 65.00 | 62.00 | -3.00 | -4.62% | 910 | 56,420 |
| 2021-12-13 | 65.00 | 65.00 | 65.00 | 62.00 | 65.00 | 3.00 | 4.84% | 22 | 1,430 |
| 2021-12-10 | 62.00 | 62.00 | 62.00 | 61.98 | 62.00 | 0.02 | 0.03% | 500 | 31,000 |
| 2021-12-09 | 62.10 | 62.10 | 61.50 | 64.90 | 61.98 | -2.92 | -4.50% | 5,400 | 334,692 |
| 2021-12-08 | 64.90 | 65.00 | 64.90 | 62.00 | 64.90 | 2.90 | 4.68% | 2,006 | 130,189 |
| 2021-12-07 | 65.00 | 65.00 | 62.00 | 62.65 | 62.00 | -0.65 | -1.04% | 2,699 | 167,338 |
| 2021-12-06 | 63.00 | 63.00 | 62.00 | 65.00 | 62.65 | -2.35 | -3.62% | 2,878 | 180,307 |
| 2021-11-30 | 65.00 | 65.00 | 65.00 | 65.10 | 65.00 | -0.10 | -0.15% | 1,569 | 101,985 |
| 2021-11-29 | 66.79 | 66.79 | 65.10 | 66.80 | 65.10 | -1.70 | -2.54% | 26 | 1,693 |
| 2021-11-22 | 63.10 | 66.80 | 63.10 | 64.00 | 66.80 | 2.80 | 4.38% | 1,550 | 103,540 |
| 2021-11-19 | 65.00 | 65.00 | 64.00 | 66.00 | 64.00 | -2.00 | -3.03% | 1,000 | 64,000 |
| 2021-11-18 | 66.00 | 66.00 | 65.00 | 66.00 | 66.00 | 0.00 | 0.00% | 8,089 | 533,874 |
| 2021-11-15 | 66.00 | 66.00 | 66.00 | 65.00 | 66.00 | 1.00 | 1.54% | 100 | 6,600 |
| 2021-11-12 | 65.00 | 66.80 | 64.99 | 61.25 | 65.00 | 3.75 | 6.12% | 2,891 | 187,915 |
| 2021-11-11 | 61.25 | 64.99 | 61.25 | 61.77 | 61.25 | -0.52 | -0.84% | 9,459 | 579,364 |
| 2021-11-10 | 63.00 | 63.00 | 61.25 | 62.85 | 61.77 | -1.08 | -1.72% | 5,000 | 308,850 |
| 2021-11-09 | 62.40 | 63.00 | 62.40 | 61.81 | 62.85 | 1.04 | 1.68% | 9,231 | 580,168 |
| 2021-11-08 | 61.23 | 62.00 | 61.23 | 61.56 | 61.81 | 0.25 | 0.41% | 400 | 24,724 |
| 2021-11-04 | 62.50 | 62.50 | 61.22 | 61.74 | 61.56 | -0.18 | -0.29% | 21,328 | 1,312,952 |
| 2021-11-03 | 61.51 | 62.00 | 61.51 | 63.00 | 61.74 | -1.26 | -2.00% | 950 | 58,653 |
| 2021-11-02 | 63.00 | 63.00 | 63.00 | 62.00 | 63.00 | 1.00 | 1.61% | 3,895 | 245,385 |
| 2021-11-01 | 63.00 | 63.00 | 61.22 | 63.01 | 62.00 | -1.01 | -1.60% | 3,773 | 233,926 |
| 2021-10-28 | 63.20 | 63.20 | 63.00 | 63.02 | 63.01 | -0.01 | -0.02% | 237 | 14,933 |
| 2021-10-27 | 63.11 | 66.80 | 63.11 | 64.94 | 66.80 | 1.86 | 2.86% | 1,601 | 106,947 |
| 2021-10-25 | 64.00 | 65.00 | 63.11 | 65.00 | 64.94 | -0.06 | -0.09% | 1,633 | 106,047 |
| 2021-10-22 | 65.00 | 65.00 | 65.00 | 63.33 | 65.00 | 1.67 | 2.64% | 1,000 | 65,000 |
| 2021-10-21 | 63.30 | 63.50 | 63.11 | 65.00 | 63.33 | -1.67 | -2.57% | 2,306 | 146,039 |
| 2021-10-20 | 65.00 | 65.00 | 65.00 | 65.11 | 65.00 | -0.11 | -0.17% | 137 | 8,905 |
| 2021-10-19 | 66.00 | 66.00 | 65.00 | 63.50 | 65.11 | 1.61 | 2.54% | 1,120 | 72,923 |
| 2021-10-18 | 63.50 | 63.50 | 63.50 | 63.30 | 63.50 | 0.20 | 0.32% | 44 | 2,794 |
| 2021-10-15 | 63.30 | 63.30 | 63.30 | 66.80 | 63.30 | -3.50 | -5.24% | 1,000 | 63,300 |
| 2021-10-14 | 66.80 | 66.80 | 66.80 | 66.90 | 66.80 | -0.10 | -0.15% | 1,000 | 66,800 |
| 2021-10-13 | 66.90 | 66.90 | 66.90 | 63.20 | 66.90 | 3.70 | 5.85% | 400 | 26,760 |
| 2021-10-12 | 63.20 | 63.20 | 63.20 | 63.01 | 63.20 | 0.19 | 0.30% | 1,000 | 63,200 |
| 2021-10-08 | 64.00 | 64.00 | 63.00 | 64.04 | 63.01 | -1.03 | -1.61% | 10,000 | 630,100 |
| 2021-10-07 | 66.86 | 66.86 | 63.10 | 63.11 | 64.04 | 0.93 | 1.47% | 2,666 | 170,731 |
| 2021-10-06 | 66.86 | 66.86 | 63.11 | 63.01 | 63.11 | 0.10 | 0.16% | 8,380 | 528,862 |
| 2021-10-05 | 63.01 | 63.01 | 63.01 | 66.86 | 63.01 | -3.85 | -5.76% | 900 | 56,709 |
| 2021-10-04 | 67.00 | 67.00 | 64.00 | 66.00 | 66.86 | 0.86 | 1.30% | 2,180 | 145,755 |
| 2021-09-30 | 66.00 | 66.00 | 66.00 | 67.00 | 66.00 | -1.00 | -1.49% | 40 | 2,640 |
| 2021-09-29 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.00 | 0.00% | 15 | 1,005 |
| 2021-09-28 | 67.00 | 67.00 | 67.00 | 64.24 | 67.00 | 2.76 | 4.30% | 10,005 | 670,335 |
| 2021-09-27 | 67.00 | 67.00 | 60.20 | 65.74 | 64.24 | -1.50 | -2.28% | 22,341 | 1,435,186 |
| 2021-09-24 | 65.50 | 67.00 | 65.50 | 67.00 | 65.74 | -1.26 | -1.88% | 3,129 | 205,700 |
| 2021-09-23 | 67.00 | 67.00 | 67.00 | 64.51 | 67.00 | 2.49 | 3.86% | 800 | 53,600 |
| 2021-09-22 | 64.51 | 64.51 | 64.51 | 64.71 | 64.51 | -0.20 | -0.31% | 250 | 16,128 |
| 2021-09-21 | 67.00 | 67.00 | 64.60 | 67.00 | 64.71 | -2.29 | -3.42% | 4,720 | 305,431 |
| 2021-09-20 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.00 | 0.00% | 13 | 871 |
| 2021-09-17 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.00 | 0.00% | 86 | 5,762 |
| 2021-09-16 | 67.00 | 67.00 | 67.00 | 64.51 | 67.00 | 2.49 | 3.86% | 1,020 | 68,340 |
| 2021-09-15 | 64.51 | 64.51 | 64.51 | 67.42 | 64.51 | -2.91 | -4.32% | 224 | 14,450 |
| 2021-09-14 | 67.50 | 67.50 | 64.50 | 67.00 | 67.42 | 0.42 | 0.63% | 5,132 | 345,999 |
| 2021-09-10 | 66.00 | 67.00 | 64.00 | 63.00 | 67.00 | 4.00 | 6.35% | 1,370 | 91,790 |
| 2021-09-09 | 63.00 | 63.00 | 63.00 | 68.00 | 63.00 | -5.00 | -7.35% | 2,000 | 126,000 |
| 2021-09-08 | 68.00 | 68.00 | 68.00 | 63.02 | 68.00 | 4.98 | 7.90% | 965 | 65,620 |
| 2021-09-07 | 68.00 | 68.00 | 63.00 | 64.64 | 63.02 | -1.62 | -2.51% | 1,516 | 95,538 |
| 2021-09-06 | 65.00 | 65.00 | 63.00 | 68.90 | 64.64 | -4.26 | -6.18% | 6,266 | 405,034 |
| 2021-09-03 | 68.90 | 68.90 | 68.90 | 67.16 | 68.90 | 1.74 | 2.59% | 178 | 12,264 |
| 2021-09-02 | 66.90 | 68.00 | 66.90 | 67.35 | 67.16 | -0.19 | -0.28% | 13,465 | 904,309 |
| 2021-09-01 | 65.00 | 68.00 | 65.00 | 67.70 | 67.35 | -0.35 | -0.52% | 32,100 | 2,161,935 |
| 2021-08-31 | 67.70 | 67.70 | 67.70 | 67.80 | 67.70 | -0.10 | -0.15% | 1,176 | 79,615 |
| 2021-08-30 | 67.80 | 67.80 | 67.80 | 67.53 | 67.80 | 0.27 | 0.40% | 2,191 | 148,550 |
| 2021-08-27 | 67.50 | 67.80 | 67.50 | 66.99 | 67.53 | 0.54 | 0.81% | 1,038 | 70,096 |
| 2021-08-26 | 66.00 | 67.00 | 66.00 | 66.04 | 66.99 | 0.95 | 1.44% | 9,285 | 622,002 |
| 2021-08-25 | 66.01 | 67.00 | 66.00 | 66.20 | 66.04 | -0.16 | -0.24% | 2,754 | 181,874 |
| 2021-08-24 | 66.00 | 67.00 | 66.00 | 67.00 | 66.20 | -0.80 | -1.19% | 490 | 32,438 |
| 2021-08-23 | 67.40 | 67.40 | 67.00 | 67.50 | 67.00 | -0.50 | -0.74% | 203 | 13,601 |
| 2021-08-20 | 68.00 | 68.00 | 66.00 | 68.00 | 67.50 | -0.50 | -0.74% | 695 | 46,913 |
| 2021-08-19 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.00 | 0.00% | 520 | 35,360 |
| 2021-08-18 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.00 | 0.00% | 6 | 408 |
| 2021-08-17 | 68.00 | 68.00 | 68.00 | 63.01 | 68.00 | 4.99 | 7.92% | 109 | 7,412 |
| 2021-08-11 | 63.01 | 63.01 | 63.01 | 69.49 | 63.01 | -6.48 | -9.33% | 38 | 2,394 |
| 2021-08-10 | 63.00 | 69.98 | 63.00 | 69.00 | 69.49 | 0.49 | 0.71% | 1,170 | 81,303 |
| 2021-08-09 | 69.00 | 69.00 | 63.10 | 69.00 | 69.00 | 0.00 | 0.00% | 7,434 | 512,946 |
| 2021-08-06 | 68.00 | 69.00 | 68.00 | 68.97 | 69.00 | 0.03 | 0.04% | 1,100 | 75,900 |
| 2021-08-05 | 68.90 | 69.00 | 68.90 | 67.36 | 68.97 | 1.61 | 2.39% | 2,888 | 199,185 |
| 2021-08-04 | 65.10 | 68.90 | 65.10 | 65.10 | 67.36 | 2.26 | 3.47% | 1,920 | 129,331 |
| 2021-08-03 | 65.10 | 65.10 | 65.10 | 69.00 | 65.10 | -3.90 | -5.65% | 1,000 | 65,100 |
| 2021-08-02 | 69.00 | 69.00 | 65.10 | 69.00 | 69.00 | 0.00 | 0.00% | 8,393 | 579,117 |
| 2021-07-29 | 65.00 | 69.00 | 65.00 | 65.00 | 69.00 | 4.00 | 6.15% | 951 | 65,619 |
| 2021-07-26 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.00 | 0.00% | 2 | 130 |
| 2021-07-24 | 65.10 | 65.10 | 65.00 | 68.00 | 65.00 | -3.00 | -4.41% | 1,810 | 117,650 |
| 2021-07-23 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.00 | 0.00% | 7,200 | 489,600 |
| 2021-07-22 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.00 | 0.00% | 800 | 54,400 |
| 2021-07-21 | 68.00 | 68.00 | 68.00 | 69.90 | 68.00 | -1.90 | -2.72% | 420 | 28,560 |
| 2021-07-19 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 0.00 | 0.00% | 366 | 25,583 |
| 2021-07-09 | 69.90 | 69.90 | 69.90 | 69.81 | 69.90 | 0.09 | 0.13% | 500 | 34,950 |
| 2021-07-08 | 69.99 | 69.99 | 68.00 | 67.10 | 69.81 | 2.71 | 4.04% | 1,100 | 76,791 |
| 2021-07-06 | 67.10 | 67.10 | 67.10 | 61.00 | 67.10 | 6.10 | 10.00% | 300 | 20,130 |
| 2021-07-05 | 61.00 | 61.00 | 61.00 | 65.00 | 61.00 | -4.00 | -6.15% | 20 | 1,220 |
| 2021-07-02 | 64.99 | 65.00 | 64.99 | 58.36 | 65.00 | 6.64 | 11.38% | 1,330 | 86,450 |
| 2021-06-28 | 59.10 | 59.10 | 58.00 | 65.11 | 58.36 | -6.75 | -10.37% | 4,510 | 263,204 |
| 2021-06-24 | 69.20 | 69.20 | 62.00 | 67.99 | 65.11 | -2.88 | -4.24% | 370 | 24,091 |
| 2021-06-23 | 67.00 | 68.00 | 67.00 | 67.00 | 67.99 | 0.99 | 1.48% | 14,122 | 960,155 |
| 2021-06-21 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.00 | 0.00% | 195 | 13,065 |
| 2021-06-18 | 67.00 | 67.00 | 67.00 | 68.00 | 67.00 | -1.00 | -1.47% | 2,305 | 154,435 |
| 2021-06-16 | 68.00 | 68.00 | 68.00 | 67.02 | 68.00 | 0.98 | 1.46% | 90 | 6,120 |
| 2021-06-15 | 67.50 | 67.50 | 67.00 | 67.94 | 67.02 | -0.92 | -1.35% | 1,500 | 100,530 |
| 2021-06-14 | 67.50 | 68.00 | 67.50 | 68.00 | 67.94 | -0.06 | -0.09% | 815 | 55,371 |
| 2021-06-11 | 68.00 | 68.00 | 68.00 | 67.00 | 68.00 | 1.00 | 1.49% | 320 | 21,760 |
| 2021-06-10 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.00 | 0.00% | 1,396 | 93,532 |
| 2021-06-08 | 67.00 | 67.00 | 67.00 | 68.00 | 67.00 | -1.00 | -1.47% | 14 | 938 |
| 2021-06-04 | 68.00 | 68.00 | 68.00 | 69.20 | 68.00 | -1.20 | -1.73% | 294 | 19,992 |
| 2021-05-31 | 69.20 | 69.20 | 69.20 | 69.25 | 69.20 | -0.05 | -0.07% | 100 | 6,920 |
| 2021-05-21 | 67.00 | 69.25 | 67.00 | 67.57 | 69.25 | 1.68 | 2.49% | 100 | 6,925 |
| 2021-05-20 | 67.88 | 69.25 | 65.10 | 67.49 | 67.57 | 0.08 | 0.12% | 2,168 | 146,492 |
| 2021-05-11 | 67.21 | 67.88 | 67.21 | 69.30 | 67.49 | -1.81 | -2.61% | 170 | 11,473 |
| 2021-05-10 | 69.30 | 69.30 | 69.30 | 69.32 | 69.30 | -0.02 | -0.03% | 200 | 13,860 |
| 2021-05-06 | 69.40 | 69.40 | 69.30 | 69.49 | 69.32 | -0.17 | -0.24% | 2,967 | 205,672 |
| 2021-05-05 | 69.30 | 69.50 | 69.30 | 69.41 | 69.49 | 0.08 | 0.12% | 1,582 | 109,933 |
| 2021-05-04 | 69.40 | 69.50 | 69.30 | 69.99 | 69.41 | -0.58 | -0.83% | 4,600 | 319,286 |
| 2021-05-03 | 69.99 | 69.99 | 69.99 | 69.25 | 69.99 | 0.74 | 1.07% | 100 | 6,999 |
| 2021-04-29 | 69.80 | 69.80 | 67.10 | 69.80 | 69.25 | -0.55 | -0.79% | 865 | 59,901 |
| 2021-04-28 | 69.80 | 69.80 | 69.80 | 66.90 | 69.80 | 2.90 | 4.33% | 1 | 70 |
| 2021-04-26 | 69.00 | 69.00 | 65.51 | 68.00 | 66.90 | -1.10 | -1.62% | 1,366 | 91,385 |
| 2021-04-23 | 70.00 | 70.00 | 68.00 | 67.04 | 68.00 | 0.96 | 1.43% | 12,260 | 833,680 |
| 2021-04-22 | 70.00 | 70.00 | 67.00 | 70.00 | 67.04 | -2.96 | -4.23% | 17,512 | 1,174,004 |
| 2021-04-21 | 69.00 | 70.00 | 68.00 | 69.04 | 70.00 | 0.96 | 1.39% | 2,200 | 154,000 |
| 2021-04-20 | 69.00 | 71.90 | 69.00 | 69.00 | 69.04 | 0.04 | 0.06% | 2,457 | 169,631 |
| 2021-04-19 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.00 | 0.00% | 5,380 | 371,220 |
| 2021-04-16 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.00 | 0.00% | 1,700 | 117,300 |
| 2021-04-15 | 69.00 | 69.00 | 69.00 | 68.15 | 69.00 | 0.85 | 1.25% | 220 | 15,180 |
| 2021-04-14 | 70.00 | 70.00 | 67.11 | 70.00 | 68.15 | -1.85 | -2.64% | 639 | 43,548 |
| 2021-04-13 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.00 | 0.00% | 551 | 38,570 |
| 2021-04-12 | 70.00 | 70.00 | 70.00 | 67.51 | 70.00 | 2.49 | 3.69% | 1,537 | 107,590 |
| 2021-04-08 | 70.00 | 70.00 | 67.00 | 68.00 | 67.51 | -0.49 | -0.72% | 7,570 | 511,051 |
| 2021-04-07 | 68.00 | 68.00 | 68.00 | 70.00 | 68.00 | -2.00 | -2.86% | 300 | 20,400 |
| 2021-04-06 | 70.00 | 70.00 | 67.20 | 67.40 | 70.00 | 2.60 | 3.86% | 8,592 | 601,440 |
| 2021-04-05 | 67.50 | 68.00 | 67.10 | 68.99 | 67.40 | -1.59 | -2.30% | 650 | 43,810 |
| 2021-04-02 | 69.00 | 69.00 | 68.00 | 69.08 | 68.99 | -0.09 | -0.13% | 851 | 58,710 |
| 2021-04-01 | 70.00 | 70.00 | 69.00 | 69.00 | 69.08 | 0.08 | 0.12% | 2,008 | 138,713 |
| 2021-03-31 | 70.00 | 70.00 | 69.00 | 70.00 | 69.00 | -1.00 | -1.43% | 727 | 50,163 |
| 2021-03-30 | 70.00 | 72.00 | 70.00 | 69.97 | 70.00 | 0.03 | 0.04% | 5,632 | 394,240 |
| 2021-03-29 | 70.99 | 70.99 | 67.00 | 71.00 | 69.97 | -1.03 | -1.45% | 723,160 | 50,599,505 |
| 2021-03-26 | 69.00 | 71.00 | 69.00 | 70.00 | 71.00 | 1.00 | 1.43% | 8,769 | 622,599 |
| 2021-03-25 | 69.50 | 70.00 | 69.00 | 69.86 | 70.00 | 0.14 | 0.20% | 1,331 | 93,170 |
| 2021-03-24 | 70.00 | 70.00 | 69.00 | 69.00 | 69.86 | 0.86 | 1.25% | 700 | 48,902 |
| 2021-03-23 | 69.00 | 69.00 | 69.00 | 67.51 | 69.00 | 1.49 | 2.21% | 6,825 | 470,925 |
| 2021-03-22 | 68.00 | 68.00 | 67.00 | 68.03 | 67.51 | -0.52 | -0.76% | 6,216 | 419,642 |
| 2021-03-19 | 71.00 | 71.00 | 68.00 | 68.00 | 68.03 | 0.03 | 0.04% | 9,429 | 641,455 |
| 2021-03-18 | 67.00 | 68.00 | 67.00 | 67.00 | 68.00 | 1.00 | 1.49% | 10,586 | 719,848 |
| 2021-03-17 | 72.00 | 72.00 | 67.00 | 70.00 | 67.00 | -3.00 | -4.29% | 37,695 | 2,525,565 |
| 2021-03-16 | 70.00 | 70.00 | 70.00 | 68.50 | 70.00 | 1.50 | 2.19% | 84,521 | 5,916,470 |
| 2021-03-15 | 70.00 | 71.99 | 68.50 | 68.59 | 68.50 | -0.09 | -0.13% | 9,819 | 672,602 |
| 2021-03-12 | 72.00 | 72.00 | 68.01 | 69.32 | 68.59 | -0.73 | -1.05% | 16,760 | 1,149,568 |
| 2021-03-11 | 71.00 | 71.00 | 69.00 | 70.04 | 69.32 | -0.72 | -1.03% | 24,943 | 1,729,049 |
| 2021-03-10 | 72.00 | 72.00 | 70.00 | 70.70 | 70.04 | -0.66 | -0.93% | 11,192 | 783,888 |
| 2021-03-09 | 74.50 | 77.00 | 70.00 | 75.00 | 70.70 | -4.30 | -5.73% | 35,382 | 2,501,507 |
| 2021-03-05 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.00 | 0.00% | 9,107 | 683,025 |
| 2021-03-04 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.00 | 0.00% | 480 | 36,000 |
| 2021-03-03 | 75.00 | 75.00 | 74.50 | 74.10 | 75.00 | 0.90 | 1.21% | 4,009 | 300,675 |
| 2021-03-02 | 77.00 | 77.00 | 74.00 | 75.06 | 74.10 | -0.96 | -1.28% | 3,038 | 225,116 |
| 2021-03-01 | 77.00 | 77.00 | 75.00 | 75.00 | 75.06 | 0.06 | 0.08% | 6,890 | 517,163 |
| 2021-02-26 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | 0.00 | 0.00% | 6,966 | 522,450 |
| 2021-02-25 | 75.00 | 75.00 | 75.00 | 71.30 | 75.00 | 3.70 | 5.19% | 4,871 | 365,325 |
| 2021-02-24 | 75.00 | 75.00 | 70.00 | 75.00 | 71.30 | -3.70 | -4.93% | 10,323 | 736,030 |
| 2021-02-23 | 75.00 | 75.00 | 72.00 | 75.00 | 75.00 | 0.00 | 0.00% | 6,692 | 501,900 |
| 2021-02-22 | 78.00 | 78.00 | 72.01 | 79.99 | 75.00 | -4.99 | -6.24% | 4,806 | 360,450 |
| 2021-02-19 | 79.00 | 79.99 | 68.00 | 79.99 | 79.99 | 0.00 | 0.00% | 4,900 | 391,951 |
| 2021-02-18 | 80.00 | 80.00 | 79.99 | 74.41 | 79.99 | 5.58 | 7.50% | 219 | 17,518 |
| 2021-02-17 | 80.00 | 80.00 | 74.00 | 79.52 | 74.41 | -5.11 | -6.43% | 3,247 | 241,609 |
| 2021-02-16 | 79.02 | 80.00 | 79.00 | 80.00 | 79.52 | -0.48 | -0.60% | 982 | 78,089 |
| 2021-02-15 | 80.00 | 80.00 | 80.00 | 80.98 | 80.00 | -0.98 | -1.21% | 219 | 17,520 |
| 2021-02-11 | 81.00 | 81.00 | 79.00 | 81.50 | 80.98 | -0.52 | -0.64% | 4,350 | 352,263 |
| 2021-02-10 | 81.50 | 81.94 | 81.50 | 80.00 | 81.50 | 1.50 | 1.88% | 12,905 | 1,051,758 |
| 2021-02-09 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.00 | 0.00% | 1,200 | 96,000 |
| 2021-02-03 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.00 | 0.00% | 1,000 | 80,000 |
| 2021-02-02 | 81.99 | 81.99 | 80.00 | 80.00 | 80.00 | 0.00 | 0.00% | 183 | 14,640 |
| 2021-02-01 | 82.00 | 82.00 | 80.00 | 82.00 | 80.00 | -2.00 | -2.44% | 901 | 72,080 |
| 2021-01-27 | 82.00 | 82.00 | 82.00 | 80.00 | 82.00 | 2.00 | 2.50% | 500 | 41,000 |
| 2021-01-26 | 83.00 | 83.00 | 80.00 | 82.79 | 80.00 | -2.79 | -3.37% | 535 | 42,800 |
| 2021-01-25 | 80.00 | 83.00 | 80.00 | 80.00 | 82.79 | 2.79 | 3.49% | 215 | 17,800 |
| 2021-01-19 | 80.00 | 80.00 | 80.00 | 83.98 | 80.00 | -3.98 | -4.74% | 214 | 17,120 |
| 2021-01-15 | 84.30 | 84.30 | 83.98 | 84.30 | 83.98 | -0.32 | -0.38% | 300 | 25,194 |
| 2021-01-13 | 84.30 | 84.30 | 84.30 | 79.00 | 84.30 | 5.30 | 6.71% | 300 | 25,290 |
| 2021-01-12 | 81.00 | 81.00 | 79.00 | 82.00 | 79.00 | -3.00 | -3.66% | 7,791 | 615,489 |
| 2021-01-11 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.00 | 0.00% | 39 | 3,198 |
| 2021-01-08 | 82.00 | 82.00 | 82.00 | 80.00 | 82.00 | 2.00 | 2.50% | 1,971 | 161,622 |
| 2021-01-07 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.00 | 0.00% | 576 | 46,080 |
| 2021-01-05 | 83.00 | 83.00 | 80.00 | 90.00 | 80.00 | -10.00 | -11.11% | 5,100 | 408,000 |
| 2021-01-04 | 89.98 | 90.00 | 89.98 | 89.00 | 90.00 | 1.00 | 1.12% | 3,372 | 303,480 |
| 2020-12-31 | 81.20 | 89.00 | 81.20 | 83.57 | 89.00 | 5.43 | 6.50% | 474 | 42,186 |
| 2020-12-30 | 81.14 | 89.95 | 81.14 | 81.20 | 83.57 | 2.37 | 2.92% | 2,471 | 206,501 |
| 2020-12-28 | 89.95 | 89.95 | 81.20 | 89.95 | 81.20 | -8.75 | -9.73% | 796 | 64,635 |
| 2020-12-25 | 89.95 | 89.95 | 89.95 | 89.98 | 89.95 | -0.03 | -0.03% | 710 | 63,865 |