| Өдөр | Нээлт | Дээд | Доод | Өмнөх өдрийн хаалт | Хаалтын ханш | Өөрчлөлт ₮ | Өөрчлөлт % | Ширхэг | Ү/дүн |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 150.00 | 150.00 | 149.03 | 150.00 | 149.33 | -0.67 | -0.45% | 12,186 | 1,819,735 |
| 2024-11-20 | 150.00 | 150.00 | 148.05 | 153.00 | 150.00 | -3.00 | -1.96% | 27,840 | 4,176,000 |
| 2024-11-19 | 154.90 | 154.99 | 151.20 | 151.18 | 153.00 | 1.82 | 1.20% | 2,128 | 325,584 |
| 2024-11-18 | 150.00 | 156.00 | 149.00 | 149.79 | 151.18 | 1.39 | 0.93% | 36,922 | 5,581,868 |
| 2024-11-15 | 150.00 | 150.00 | 148.01 | 150.00 | 149.79 | -0.21 | -0.14% | 50,513 | 7,566,342 |
| 2024-11-14 | 150.00 | 150.00 | 145.25 | 150.00 | 150.00 | 0.00 | 0.00% | 87,484 | 13,122,600 |
| 2024-11-13 | 150.00 | 150.00 | 149.01 | 156.31 | 150.00 | -6.31 | -4.04% | 140,456 | 21,068,400 |
| 2024-11-12 | 151.00 | 158.99 | 151.00 | 150.17 | 156.31 | 6.14 | 4.09% | 103,248 | 16,138,695 |
| 2024-11-11 | 148.50 | 151.00 | 148.00 | 149.00 | 150.17 | 1.17 | 0.79% | 158,358 | 23,780,621 |
| 2024-11-08 | 149.00 | 150.00 | 148.00 | 146.26 | 149.00 | 2.74 | 1.87% | 69,400 | 10,340,600 |
| 2024-11-07 | 148.00 | 149.79 | 146.00 | 147.51 | 146.26 | -1.25 | -0.85% | 12,106 | 1,770,624 |
| 2024-11-06 | 147.50 | 149.79 | 145.51 | 147.50 | 147.51 | 0.01 | 0.01% | 14,770 | 2,178,723 |
| 2024-11-05 | 149.80 | 149.80 | 146.00 | 146.77 | 147.50 | 0.73 | 0.50% | 5,367 | 791,633 |
| 2024-11-04 | 148.00 | 149.80 | 146.00 | 148.00 | 146.77 | -1.23 | -0.83% | 35,304 | 5,181,568 |
| 2024-11-01 | 149.99 | 149.99 | 148.00 | 147.74 | 148.00 | 0.26 | 0.18% | 3,900 | 577,200 |
| 2024-10-31 | 150.00 | 150.50 | 147.00 | 146.24 | 147.74 | 1.50 | 1.03% | 4,791 | 707,822 |
| 2024-10-30 | 150.00 | 150.00 | 146.00 | 149.38 | 146.24 | -3.14 | -2.10% | 29,761 | 4,352,249 |
| 2024-10-29 | 150.00 | 150.00 | 145.00 | 145.77 | 149.38 | 3.61 | 2.48% | 9,069 | 1,354,727 |
| 2024-10-28 | 149.99 | 149.99 | 145.00 | 149.25 | 145.77 | -3.48 | -2.33% | 16,102 | 2,347,189 |
| 2024-10-25 | 148.00 | 150.00 | 147.02 | 150.00 | 149.25 | -0.75 | -0.50% | 30,202 | 4,507,649 |
| 2024-10-24 | 150.00 | 151.80 | 149.00 | 148.24 | 150.00 | 1.76 | 1.19% | 59,939 | 8,990,850 |
| 2024-10-23 | 150.00 | 150.00 | 148.00 | 151.06 | 148.24 | -2.82 | -1.87% | 912,752 | 135,306,356 |
| 2024-10-22 | 151.50 | 151.50 | 151.00 | 151.48 | 151.06 | -0.42 | -0.28% | 13,739 | 2,075,413 |
| 2024-10-21 | 151.50 | 151.50 | 148.00 | 151.50 | 151.48 | -0.02 | -0.01% | 31,289 | 4,739,658 |
| 2024-10-18 | 151.50 | 151.50 | 148.00 | 151.15 | 151.50 | 0.35 | 0.23% | 145,673 | 22,069,460 |
| 2024-10-17 | 145.00 | 151.90 | 145.00 | 150.44 | 151.15 | 0.71 | 0.47% | 19,211 | 2,903,743 |
| 2024-10-16 | 155.00 | 155.00 | 150.00 | 153.55 | 150.44 | -3.11 | -2.03% | 45,374 | 6,826,065 |
| 2024-10-15 | 151.50 | 155.00 | 151.00 | 152.55 | 153.55 | 1.00 | 0.66% | 36,814 | 5,652,790 |
| 2024-10-14 | 152.00 | 160.00 | 150.00 | 140.81 | 152.55 | 11.74 | 8.34% | 163,419 | 24,929,568 |
| 2024-10-10 | 151.90 | 153.00 | 138.05 | 152.32 | 140.81 | -11.51 | -7.56% | 57,684 | 8,122,484 |
| 2024-10-09 | 154.48 | 154.50 | 151.00 | 154.37 | 152.32 | -2.05 | -1.33% | 16,917 | 2,576,797 |
| 2024-10-08 | 149.00 | 154.88 | 149.00 | 149.00 | 154.37 | 5.37 | 3.60% | 32,635 | 5,037,865 |
| 2024-10-07 | 145.00 | 150.00 | 145.00 | 143.63 | 149.00 | 5.37 | 3.74% | 66,430 | 9,898,070 |
| 2024-10-04 | 140.00 | 145.00 | 140.00 | 137.31 | 143.63 | 6.32 | 4.60% | 20,242 | 2,907,358 |
| 2024-10-03 | 136.00 | 140.00 | 136.00 | 136.62 | 137.31 | 0.69 | 0.51% | 39,337 | 5,401,363 |
| 2024-10-02 | 137.00 | 137.02 | 135.30 | 137.14 | 136.62 | -0.52 | -0.38% | 171,290 | 23,401,640 |
| 2024-09-30 | 137.09 | 139.99 | 137.09 | 137.14 | 138.00 | 0.86 | 0.63% | 86,369 | 11,918,922 |
| 2024-09-27 | 137.00 | 139.21 | 136.00 | 137.00 | 137.14 | 0.14 | 0.10% | 40,332 | 5,531,130 |
| 2024-09-26 | 137.11 | 138.00 | 136.00 | 137.24 | 137.00 | -0.24 | -0.17% | 36,530 | 5,004,610 |
| 2024-09-25 | 139.00 | 139.22 | 137.00 | 139.22 | 137.24 | -1.98 | -1.42% | 18,119 | 2,486,652 |
| 2024-09-24 | 142.00 | 142.00 | 139.00 | 142.00 | 139.22 | -2.78 | -1.96% | 60,474 | 8,419,190 |
| 2024-09-23 | 141.00 | 142.00 | 141.00 | 142.50 | 142.00 | -0.50 | -0.35% | 11,282 | 1,602,044 |
| 2024-09-20 | 142.50 | 142.50 | 139.50 | 142.50 | 142.50 | 0.00 | 0.00% | 156,039 | 22,235,558 |
| 2024-09-19 | 142.50 | 142.50 | 140.00 | 142.50 | 142.50 | 0.00 | 0.00% | 58,626 | 8,354,205 |
| 2024-09-18 | 142.01 | 144.00 | 142.00 | 141.05 | 142.50 | 1.45 | 1.03% | 8,325 | 1,186,313 |
| 2024-09-17 | 141.00 | 145.00 | 140.21 | 144.67 | 141.05 | -3.62 | -2.50% | 19,044 | 2,686,156 |
| 2024-09-16 | 145.02 | 145.95 | 140.00 | 145.94 | 144.67 | -1.27 | -0.87% | 18,342 | 2,653,537 |
| 2024-09-13 | 145.00 | 146.00 | 141.30 | 145.45 | 145.94 | 0.49 | 0.34% | 12,442 | 1,815,785 |
| 2024-09-12 | 148.00 | 148.90 | 145.00 | 146.48 | 145.45 | -1.03 | -0.70% | 84,257 | 12,255,181 |
| 2024-09-11 | 145.60 | 148.00 | 145.60 | 147.31 | 146.48 | -0.83 | -0.56% | 39,104 | 5,727,954 |
| 2024-09-10 | 148.00 | 148.00 | 145.11 | 148.88 | 147.31 | -1.57 | -1.05% | 27,012 | 3,979,138 |
| 2024-09-09 | 149.00 | 149.00 | 146.12 | 146.09 | 148.88 | 2.79 | 1.91% | 56,488 | 8,409,933 |
| 2024-09-06 | 151.00 | 152.00 | 145.00 | 152.00 | 146.09 | -5.91 | -3.89% | 130,067 | 19,001,488 |
| 2024-09-05 | 152.00 | 152.00 | 151.10 | 153.12 | 152.00 | -1.12 | -0.73% | 20,350 | 3,093,200 |
| 2024-09-04 | 154.00 | 155.00 | 151.00 | 155.00 | 153.12 | -1.88 | -1.21% | 31,072 | 4,757,745 |
| 2024-09-03 | 157.00 | 157.00 | 153.00 | 156.89 | 155.00 | -1.89 | -1.20% | 14,411 | 2,233,705 |
| 2024-09-02 | 157.00 | 158.00 | 151.00 | 157.99 | 156.89 | -1.10 | -0.70% | 162,819 | 25,544,673 |
| 2024-08-30 | 158.00 | 159.00 | 157.00 | 157.96 | 157.99 | 0.03 | 0.02% | 21,655 | 3,421,273 |
| 2024-08-29 | 159.00 | 159.00 | 157.05 | 160.96 | 157.96 | -3.00 | -1.86% | 17,598 | 2,779,780 |
| 2024-08-28 | 160.00 | 160.99 | 159.00 | 159.51 | 160.96 | 1.45 | 0.91% | 43,197 | 6,952,989 |
| 2024-08-27 | 157.00 | 160.00 | 156.00 | 157.00 | 159.51 | 2.51 | 1.60% | 32,992 | 5,262,554 |
| 2024-08-26 | 157.00 | 157.00 | 155.10 | 159.44 | 157.00 | -2.44 | -1.53% | 16,992 | 2,667,744 |
| 2024-08-23 | 157.00 | 160.00 | 156.01 | 157.36 | 159.44 | 2.08 | 1.32% | 37,261 | 5,940,894 |
| 2024-08-22 | 155.00 | 157.50 | 155.00 | 155.01 | 157.36 | 2.35 | 1.52% | 23,120 | 3,638,163 |
| 2024-08-21 | 155.00 | 157.00 | 154.00 | 156.88 | 155.01 | -1.87 | -1.19% | 63,650 | 9,866,387 |
| 2024-08-20 | 157.00 | 157.00 | 154.00 | 156.02 | 156.88 | 0.86 | 0.55% | 62,068 | 9,737,228 |
| 2024-08-19 | 157.00 | 158.00 | 153.00 | 157.00 | 156.02 | -0.98 | -0.62% | 38,622 | 6,025,804 |
| 2024-08-16 | 157.00 | 159.00 | 150.00 | 157.36 | 157.00 | -0.36 | -0.23% | 82,461 | 12,946,377 |
| 2024-08-15 | 160.00 | 160.00 | 156.50 | 160.00 | 157.36 | -2.64 | -1.65% | 3,592 | 565,237 |
| 2024-08-14 | 162.50 | 162.50 | 152.02 | 161.63 | 160.00 | -1.63 | -1.01% | 24,469 | 3,915,040 |
| 2024-08-13 | 163.91 | 163.98 | 161.00 | 163.13 | 161.63 | -1.50 | -0.92% | 88,383 | 14,285,344 |
| 2024-08-12 | 160.00 | 164.00 | 160.00 | 151.05 | 163.13 | 12.08 | 8.00% | 110,028 | 17,948,868 |
| 2024-08-09 | 149.50 | 156.00 | 148.87 | 149.03 | 151.05 | 2.02 | 1.36% | 275,746 | 41,651,433 |
| 2024-08-08 | 149.49 | 149.49 | 149.00 | 148.86 | 149.03 | 0.17 | 0.11% | 44,724 | 6,665,218 |
| 2024-08-07 | 144.00 | 149.50 | 144.00 | 144.91 | 148.86 | 3.95 | 2.73% | 130,085 | 19,364,453 |
| 2024-08-06 | 148.99 | 149.00 | 143.02 | 148.31 | 144.91 | -3.40 | -2.29% | 48,296 | 6,998,573 |
| 2024-08-05 | 148.50 | 149.20 | 147.00 | 148.54 | 148.31 | -0.23 | -0.15% | 16,992 | 2,520,084 |
| 2024-08-02 | 146.00 | 149.19 | 144.50 | 145.93 | 148.54 | 2.61 | 1.79% | 94,705 | 14,067,481 |
| 2024-08-01 | 149.00 | 149.30 | 145.00 | 148.35 | 145.93 | -2.42 | -1.63% | 86,446 | 12,615,065 |
| 2024-07-31 | 144.06 | 148.99 | 144.06 | 144.95 | 148.35 | 3.40 | 2.35% | 39,278 | 5,826,891 |
| 2024-07-30 | 144.01 | 147.98 | 142.00 | 145.21 | 144.95 | -0.26 | -0.18% | 28,736 | 4,165,283 |
| 2024-07-29 | 145.65 | 147.00 | 144.01 | 144.80 | 145.21 | 0.41 | 0.28% | 63,319 | 9,194,552 |
| 2024-07-26 | 148.00 | 148.00 | 135.00 | 145.70 | 144.80 | -0.90 | -0.62% | 38,188 | 5,529,622 |
| 2024-07-25 | 147.00 | 148.59 | 144.00 | 148.83 | 145.70 | -3.13 | -2.10% | 22,892 | 3,335,364 |
| 2024-07-24 | 149.40 | 149.40 | 140.00 | 148.96 | 148.83 | -0.13 | -0.09% | 63,039 | 9,382,094 |
| 2024-07-23 | 147.19 | 149.40 | 145.00 | 147.18 | 148.96 | 1.78 | 1.21% | 84,878 | 12,643,427 |
| 2024-07-22 | 139.00 | 149.00 | 135.00 | 138.01 | 147.18 | 9.17 | 6.64% | 203,956 | 30,018,244 |
| 2024-07-19 | 128.30 | 144.99 | 128.30 | 126.37 | 138.01 | 11.64 | 9.21% | 178,752 | 24,669,564 |
| 2024-07-18 | 125.00 | 129.90 | 121.00 | 120.12 | 126.37 | 6.25 | 5.20% | 46,244 | 5,843,854 |
| 2024-07-17 | 115.00 | 123.97 | 115.00 | 114.99 | 120.12 | 5.13 | 4.46% | 47,711 | 5,731,045 |
| 2024-07-16 | 111.00 | 115.00 | 111.00 | 110.22 | 114.99 | 4.77 | 4.33% | 67,527 | 7,764,930 |
| 2024-07-09 | 110.00 | 111.00 | 109.00 | 108.81 | 110.22 | 1.41 | 1.30% | 62,097 | 6,844,331 |
| 2024-07-08 | 108.00 | 109.89 | 106.01 | 108.41 | 108.81 | 0.40 | 0.37% | 25,836 | 2,811,215 |
| 2024-07-05 | 108.00 | 108.50 | 108.00 | 108.39 | 108.41 | 0.02 | 0.02% | 11,370 | 1,232,622 |
| 2024-07-04 | 103.00 | 108.50 | 103.00 | 108.58 | 108.39 | -0.19 | -0.17% | 35,753 | 3,875,268 |
| 2024-07-03 | 108.98 | 108.98 | 103.00 | 101.74 | 108.58 | 6.84 | 6.72% | 9,664 | 1,049,317 |
| 2024-07-02 | 105.06 | 109.98 | 100.00 | 103.71 | 101.74 | -1.97 | -1.90% | 59,670 | 6,070,826 |
| 2024-07-01 | 104.90 | 110.00 | 100.00 | 99.97 | 103.71 | 3.74 | 3.74% | 19,301 | 2,001,707 |
| 2024-06-27 | 104.96 | 104.96 | 99.62 | 100.06 | 99.97 | -0.09 | -0.09% | 82,441 | 8,241,627 |
| 2024-06-25 | 105.99 | 106.00 | 99.50 | 107.53 | 99.95 | -7.58 | -7.05% | 77,594 | 7,755,520 |
| 2024-06-24 | 106.40 | 113.99 | 104.00 | 100.30 | 107.53 | 7.23 | 7.21% | 100,815 | 10,840,637 |
| 2024-06-21 | 98.99 | 106.99 | 98.99 | 95.08 | 100.30 | 5.22 | 5.49% | 22,940 | 2,300,882 |
| 2024-06-20 | 93.50 | 96.00 | 92.50 | 93.49 | 95.08 | 1.59 | 1.70% | 49,484 | 4,704,939 |
| 2024-06-19 | 93.50 | 93.50 | 92.00 | 92.50 | 93.49 | 0.99 | 1.07% | 320,620 | 29,974,764 |
| 2024-06-18 | 91.00 | 92.50 | 91.00 | 90.37 | 92.50 | 2.13 | 2.36% | 116,413 | 10,768,203 |
| 2024-06-17 | 92.50 | 92.50 | 90.00 | 92.00 | 90.37 | -1.63 | -1.77% | 67,962 | 6,141,726 |
| 2024-06-14 | 90.00 | 93.00 | 90.00 | 90.42 | 92.00 | 1.58 | 1.75% | 72,265 | 6,648,380 |
| 2024-06-13 | 90.02 | 91.80 | 90.00 | 90.00 | 90.42 | 0.42 | 0.47% | 2,218 | 200,552 |
| 2024-06-12 | 91.50 | 91.50 | 90.00 | 91.70 | 90.00 | -1.70 | -1.85% | 51,290 | 4,616,100 |
| 2024-06-11 | 91.20 | 91.80 | 91.11 | 91.70 | 91.70 | 0.00 | 0.00% | 2,784 | 255,293 |
| 2024-06-10 | 91.70 | 91.70 | 91.11 | 91.80 | 91.70 | -0.10 | -0.11% | 36,525 | 3,349,343 |
| 2024-06-07 | 92.00 | 92.00 | 91.50 | 92.00 | 91.80 | -0.20 | -0.22% | 24,757 | 2,272,693 |
| 2024-06-06 | 92.00 | 92.00 | 91.44 | 91.32 | 92.00 | 0.68 | 0.74% | 6,277 | 577,484 |
| 2024-06-05 | 91.30 | 92.00 | 91.30 | 91.44 | 91.32 | 0.56 | 0.61% | 47,468 | 4,334,778 |
| 2024-06-04 | 91.90 | 91.90 | 91.22 | 92.00 | 91.44 | -0.56 | -0.61% | 26,450 | 2,418,588 |
| 2024-06-03 | 91.22 | 93.50 | 91.22 | 92.70 | 92.00 | -0.70 | -0.76% | 31,195 | 2,869,940 |
| 2024-05-31 | 92.00 | 93.00 | 91.98 | 91.98 | 92.70 | 0.72 | 0.78% | 29,616 | 2,745,403 |
| 2024-05-30 | 92.00 | 92.00 | 91.25 | 92.60 | 91.98 | -0.62 | -0.67% | 8,891 | 817,794 |
| 2024-05-29 | 91.22 | 92.99 | 91.22 | 92.99 | 92.60 | -0.39 | -0.42% | 7,178 | 664,683 |
| 2024-05-28 | 92.99 | 92.99 | 92.99 | 93.00 | 92.99 | -0.01 | -0.01% | 3,326 | 309,285 |
| 2024-05-27 | 93.50 | 93.50 | 91.55 | 93.50 | 93.00 | -0.50 | -0.53% | 2,919 | 271,467 |
| 2024-05-24 | 91.55 | 93.50 | 91.22 | 91.55 | 93.50 | 1.95 | 2.13% | 175,382 | 16,398,217 |
| 2024-05-22 | 92.00 | 92.00 | 91.11 | 91.83 | 91.55 | -0.28 | -0.30% | 39,013 | 3,571,640 |
| 2024-05-21 | 92.00 | 92.00 | 91.50 | 91.64 | 91.83 | 0.19 | 0.21% | 15,707 | 1,442,374 |
| 2024-05-20 | 91.99 | 92.00 | 91.04 | 91.99 | 91.64 | -0.35 | -0.38% | 12,195 | 1,117,550 |
| 2024-05-17 | 91.04 | 91.99 | 91.04 | 91.07 | 91.99 | 0.92 | 1.01% | 33,768 | 3,106,318 |
| 2024-05-16 | 91.05 | 91.95 | 91.03 | 91.06 | 91.07 | 0.01 | 0.01% | 41,105 | 3,743,432 |
| 2024-05-15 | 91.99 | 92.00 | 91.05 | 91.02 | 91.06 | 0.04 | 0.04% | 57,091 | 5,198,706 |
| 2024-05-14 | 92.00 | 92.99 | 91.00 | 92.00 | 91.02 | -0.98 | -1.07% | 54,851 | 4,992,538 |
| 2024-05-13 | 91.40 | 92.01 | 91.40 | 91.42 | 92.00 | 0.58 | 0.63% | 320,783 | 29,512,036 |
| 2024-05-10 | 90.05 | 91.50 | 90.04 | 91.06 | 91.42 | 0.36 | 0.40% | 64,507 | 5,897,230 |
| 2024-05-09 | 92.00 | 92.00 | 90.30 | 92.00 | 91.06 | -0.94 | -1.02% | 13,536 | 1,232,588 |
| 2024-05-08 | 91.04 | 93.00 | 90.05 | 93.00 | 92.00 | -1.00 | -1.08% | 31,221 | 2,872,332 |
| 2024-05-07 | 91.50 | 93.00 | 90.04 | 91.08 | 93.00 | 1.92 | 2.11% | 45,701 | 4,250,193 |
| 2024-05-06 | 93.00 | 93.00 | 91.01 | 90.04 | 91.08 | 1.04 | 1.16% | 38,027 | 3,463,499 |
| 2024-05-03 | 88.03 | 93.00 | 88.00 | 87.11 | 90.04 | 2.93 | 3.36% | 352,008 | 31,694,800 |
| 2024-05-02 | 89.01 | 91.00 | 87.00 | 90.25 | 87.11 | -3.14 | -3.48% | 71,667 | 6,242,912 |
| 2024-05-01 | 94.00 | 94.00 | 90.00 | 95.02 | 90.25 | -4.77 | -5.02% | 40,378 | 3,644,115 |
| 2024-04-30 | 96.26 | 96.50 | 93.05 | 96.34 | 95.02 | -1.32 | -1.37% | 212,174 | 20,160,773 |
| 2024-04-29 | 97.00 | 97.50 | 95.00 | 96.26 | 96.34 | 0.08 | 0.08% | 59,085 | 5,692,249 |
| 2024-04-26 | 95.52 | 96.99 | 93.01 | 95.96 | 96.26 | 0.30 | 0.31% | 85,985 | 8,276,916 |
| 2024-04-25 | 94.12 | 97.00 | 94.00 | 94.12 | 95.96 | 1.84 | 1.95% | 60,321 | 5,788,403 |
| 2024-04-24 | 85.53 | 98.00 | 85.53 | 86.72 | 94.12 | 7.40 | 8.53% | 65,124 | 6,129,471 |
| 2024-04-23 | 85.00 | 88.00 | 85.00 | 84.77 | 86.72 | 1.95 | 2.30% | 63,804 | 5,533,083 |
| 2024-04-22 | 82.00 | 85.01 | 82.00 | 80.99 | 84.77 | 3.78 | 4.67% | 197,761 | 16,764,200 |
| 2024-04-19 | 80.00 | 80.99 | 78.08 | 80.00 | 80.99 | 0.99 | 1.24% | 287,569 | 23,290,213 |
| 2024-04-18 | 78.25 | 80.50 | 78.02 | 78.28 | 80.00 | 1.72 | 2.20% | 672,700 | 53,816,000 |
| 2024-04-17 | 80.00 | 80.00 | 78.03 | 77.59 | 78.28 | 0.69 | 0.89% | 168,061 | 13,155,815 |
| 2024-04-16 | 75.51 | 85.78 | 75.51 | 74.86 | 77.59 | 2.73 | 3.65% | 485,433 | 37,664,746 |
| 2024-04-15 | 69.01 | 75.00 | 69.01 | 70.62 | 74.86 | 4.24 | 6.00% | 339,043 | 25,380,759 |
| 2024-04-12 | 67.00 | 70.99 | 67.00 | 66.77 | 70.62 | 3.85 | 5.77% | 140,733 | 9,938,564 |
| 2024-04-11 | 69.98 | 69.98 | 66.15 | 69.98 | 66.77 | -3.21 | -4.59% | 138,147 | 9,224,075 |
| 2024-04-10 | 69.97 | 70.00 | 68.07 | 69.98 | 69.98 | 0.00 | 0.00% | 165,919 | 11,611,012 |
| 2024-04-09 | 66.00 | 70.00 | 66.00 | 66.71 | 69.98 | 3.27 | 4.90% | 319,813 | 22,380,514 |
| 2024-04-08 | 67.00 | 67.00 | 65.41 | 65.40 | 66.71 | 1.31 | 2.00% | 42,900 | 2,861,859 |
| 2024-04-05 | 69.00 | 69.00 | 65.00 | 67.00 | 65.40 | -1.60 | -2.39% | 57,455 | 3,757,557 |
| 2024-04-04 | 67.20 | 68.00 | 65.00 | 68.03 | 67.00 | -1.03 | -1.51% | 246,780 | 16,534,260 |
| 2024-04-03 | 68.95 | 69.99 | 68.00 | 68.44 | 68.03 | -0.41 | -0.60% | 77,892 | 5,298,993 |
| 2024-04-02 | 69.00 | 69.00 | 67.20 | 69.00 | 68.44 | -0.56 | -0.81% | 3,838 | 262,673 |
| 2024-04-01 | 68.00 | 70.00 | 67.00 | 71.04 | 69.00 | -2.04 | -2.87% | 475,759 | 32,827,371 |
| 2024-03-29 | 68.00 | 74.98 | 67.00 | 69.94 | 71.04 | 1.10 | 1.57% | 493,504 | 35,058,524 |
| 2024-03-28 | 64.49 | 70.00 | 64.02 | 64.49 | 69.94 | 5.45 | 8.45% | 296,350 | 20,726,719 |
| 2024-03-27 | 64.00 | 64.49 | 63.02 | 63.61 | 64.49 | 0.88 | 1.38% | 11,703 | 754,726 |
| 2024-03-26 | 63.02 | 64.49 | 63.00 | 64.00 | 63.61 | -0.39 | -0.61% | 88,726 | 5,643,861 |
| 2024-03-25 | 64.00 | 64.98 | 64.00 | 64.97 | 64.00 | -0.97 | -1.49% | 41,180 | 2,635,520 |
| 2024-03-22 | 64.04 | 65.00 | 64.00 | 65.40 | 64.97 | -0.43 | -0.66% | 48,719 | 3,165,273 |
| 2024-03-21 | 65.00 | 65.50 | 65.00 | 65.00 | 65.40 | 0.40 | 0.62% | 11,304 | 739,282 |
| 2024-03-20 | 64.00 | 65.00 | 64.00 | 63.22 | 65.00 | 1.78 | 2.82% | 25,912 | 1,684,280 |
| 2024-03-19 | 64.50 | 65.87 | 63.00 | 65.84 | 63.22 | -2.62 | -3.98% | 141,966 | 8,975,091 |
| 2024-03-18 | 65.88 | 65.88 | 64.99 | 64.51 | 65.84 | 1.33 | 2.06% | 27,212 | 1,791,638 |
| 2024-03-15 | 65.00 | 65.00 | 64.50 | 64.90 | 64.51 | -0.39 | -0.60% | 110,283 | 7,114,356 |
| 2024-03-14 | 64.60 | 64.99 | 64.51 | 64.49 | 64.90 | 0.41 | 0.64% | 130,449 | 8,466,140 |
| 2024-03-13 | 64.12 | 64.59 | 64.02 | 64.08 | 64.49 | 0.41 | 0.64% | 25,856 | 1,667,453 |
| 2024-03-12 | 63.84 | 64.80 | 63.50 | 63.58 | 64.08 | 0.50 | 0.79% | 140,872 | 9,027,078 |
| 2024-03-11 | 62.01 | 63.98 | 62.00 | 62.51 | 63.58 | 1.07 | 1.71% | 135,531 | 8,617,061 |
| 2024-03-07 | 62.00 | 62.95 | 62.00 | 61.82 | 62.51 | 0.69 | 1.12% | 49,289 | 3,081,055 |
| 2024-03-06 | 62.00 | 62.45 | 61.50 | 62.00 | 61.82 | -0.18 | -0.29% | 8,906 | 550,569 |
| 2024-03-05 | 61.99 | 62.00 | 61.00 | 60.82 | 62.00 | 1.18 | 1.94% | 458,968 | 28,456,016 |
| 2024-03-04 | 60.90 | 61.99 | 60.00 | 60.88 | 60.82 | -0.06 | -0.10% | 49,459 | 3,008,096 |
| 2024-03-01 | 60.00 | 60.89 | 60.00 | 60.11 | 60.88 | 0.77 | 1.28% | 161,158 | 9,811,299 |
| 2024-02-29 | 60.98 | 61.00 | 59.11 | 60.24 | 60.11 | -0.13 | -0.22% | 112,748 | 6,777,282 |
| 2024-02-28 | 60.05 | 61.99 | 59.01 | 62.42 | 60.24 | -2.18 | -3.49% | 58,884 | 3,547,172 |
| 2024-02-27 | 59.04 | 62.49 | 59.01 | 60.01 | 62.42 | 2.41 | 4.02% | 202,600 | 12,646,292 |
| 2024-02-26 | 63.00 | 63.00 | 57.10 | 64.18 | 60.01 | -4.17 | -6.50% | 1,372,420 | 82,358,924 |
| 2024-02-23 | 65.98 | 66.30 | 64.01 | 66.01 | 64.18 | -1.83 | -2.77% | 304,820 | 19,563,348 |
| 2024-02-22 | 67.50 | 67.50 | 61.00 | 69.85 | 66.01 | -3.84 | -5.50% | 1,247,165 | 82,325,362 |
| 2024-02-21 | 69.80 | 70.00 | 69.00 | 68.71 | 69.85 | 1.14 | 1.66% | 178,479 | 12,466,758 |
| 2024-02-20 | 69.01 | 69.99 | 68.00 | 68.04 | 68.71 | 0.67 | 0.98% | 779,328 | 53,547,627 |
| 2024-02-19 | 67.97 | 68.99 | 67.90 | 65.52 | 68.04 | 2.52 | 3.85% | 478,510 | 32,557,820 |
| 2024-02-16 | 66.93 | 67.90 | 65.09 | 64.93 | 65.52 | 0.59 | 0.91% | 689,454 | 45,173,026 |
| 2024-02-15 | 66.97 | 66.97 | 64.75 | 64.61 | 64.93 | 0.32 | 0.50% | 131,268 | 8,523,231 |
| 2024-02-14 | 66.00 | 67.90 | 64.01 | 64.09 | 64.61 | 0.52 | 0.81% | 525,433 | 33,948,226 |
| 2024-02-13 | 67.77 | 68.00 | 64.00 | 64.25 | 64.09 | -0.16 | -0.25% | 338,893 | 21,719,652 |
| 2024-02-09 | 69.00 | 69.00 | 63.53 | 64.98 | 64.25 | -0.73 | -1.12% | 612,285 | 39,339,311 |
| 2024-02-08 | 69.00 | 70.00 | 58.90 | 69.22 | 64.98 | -4.24 | -6.13% | 661,941 | 43,012,926 |
| 2024-02-07 | 72.73 | 72.73 | 65.00 | 63.26 | 69.22 | 5.96 | 9.42% | 473,435 | 32,771,171 |
| 2024-02-06 | 55.00 | 63.26 | 54.90 | 55.01 | 63.26 | 8.25 | 15.00% | 485,712 | 30,726,141 |
| 2024-02-05 | 55.02 | 56.00 | 55.00 | 56.99 | 55.01 | -1.98 | -3.47% | 40,792 | 2,243,968 |
| 2024-02-02 | 57.00 | 57.20 | 56.05 | 56.12 | 56.99 | 0.87 | 1.55% | 89,019 | 5,073,193 |
| 2024-02-01 | 57.20 | 57.20 | 56.00 | 56.77 | 56.12 | -0.65 | -1.14% | 39,216 | 2,200,802 |
| 2024-01-31 | 57.27 | 57.27 | 56.00 | 57.00 | 56.77 | -0.23 | -0.40% | 175,623 | 9,970,118 |
| 2024-01-30 | 56.80 | 57.28 | 55.00 | 54.54 | 57.00 | 2.46 | 4.51% | 73,880 | 4,211,160 |
| 2024-01-29 | 54.50 | 56.90 | 54.50 | 54.62 | 54.54 | -0.08 | -0.15% | 172,342 | 9,399,533 |
| 2024-01-26 | 56.99 | 57.00 | 54.50 | 57.27 | 54.62 | -2.65 | -4.63% | 10,204 | 557,342 |
| 2024-01-25 | 55.00 | 57.95 | 54.99 | 54.50 | 57.27 | 2.77 | 5.08% | 55,697 | 3,189,767 |
| 2024-01-24 | 54.11 | 54.99 | 54.10 | 54.33 | 54.50 | 0.17 | 0.31% | 60,715 | 3,308,968 |
| 2024-01-23 | 55.00 | 55.00 | 54.10 | 54.23 | 54.33 | 0.10 | 0.18% | 13,873 | 753,720 |
| 2024-01-22 | 55.70 | 55.80 | 54.10 | 55.49 | 54.23 | -1.26 | -2.27% | 77,309 | 4,192,467 |
| 2024-01-19 | 55.80 | 55.80 | 55.01 | 55.72 | 55.49 | -0.23 | -0.41% | 986 | 54,713 |
| 2024-01-18 | 54.23 | 55.85 | 54.23 | 54.84 | 55.72 | 0.88 | 1.60% | 7,679 | 427,874 |
| 2024-01-17 | 55.95 | 55.95 | 54.41 | 55.99 | 54.84 | -1.15 | -2.05% | 9,314 | 510,780 |
| 2024-01-16 | 55.99 | 56.00 | 55.50 | 54.79 | 55.99 | 1.20 | 2.19% | 37,511 | 2,100,241 |
| 2024-01-15 | 54.00 | 55.90 | 54.00 | 54.18 | 54.79 | 0.61 | 1.13% | 16,712 | 915,650 |
| 2024-01-12 | 53.90 | 55.00 | 53.90 | 53.01 | 54.18 | 1.17 | 2.21% | 14,488 | 784,960 |
| 2024-01-11 | 54.49 | 54.50 | 53.00 | 54.40 | 53.01 | -1.39 | -2.56% | 133,523 | 7,078,054 |
| 2024-01-10 | 54.70 | 56.00 | 54.00 | 54.81 | 54.40 | -0.41 | -0.75% | 211,311 | 11,495,318 |
| 2024-01-09 | 54.62 | 56.00 | 54.51 | 54.54 | 54.81 | 0.27 | 0.50% | 119,392 | 6,543,876 |
| 2024-01-08 | 56.90 | 57.37 | 54.51 | 56.00 | 54.54 | -1.46 | -2.61% | 375,732 | 20,492,423 |
| 2024-01-05 | 57.00 | 57.00 | 54.51 | 56.39 | 56.00 | -0.39 | -0.69% | 227,798 | 12,756,688 |
| 2024-01-04 | 57.80 | 57.97 | 54.00 | 57.51 | 56.39 | -1.12 | -1.95% | 357,845 | 20,178,880 |
| 2024-01-03 | 57.98 | 57.98 | 56.00 | 56.80 | 57.51 | 0.71 | 1.25% | 26,116 | 1,501,931 |
| 2024-01-02 | 53.96 | 58.00 | 53.96 | 53.96 | 56.80 | 2.84 | 5.26% | 80,156 | 4,552,861 |
| 2023-12-28 | 52.00 | 54.00 | 52.00 | 52.82 | 53.96 | 1.14 | 2.16% | 170,612 | 9,206,224 |
| 2023-12-27 | 53.00 | 53.90 | 52.81 | 53.00 | 52.82 | -0.18 | -0.34% | 220,928 | 11,669,417 |
| 2023-12-26 | 53.50 | 53.98 | 53.00 | 52.81 | 53.00 | 0.19 | 0.36% | 591,785 | 31,364,605 |
| 2023-12-25 | 54.00 | 54.00 | 52.61 | 52.99 | 52.81 | -0.18 | -0.34% | 520,776 | 27,502,181 |
| 2023-12-22 | 53.88 | 53.88 | 52.20 | 52.41 | 52.99 | 0.58 | 1.11% | 35,208 | 1,865,672 |
| 2023-12-21 | 53.91 | 53.91 | 52.00 | 53.89 | 52.41 | -1.48 | -2.75% | 26,544 | 1,391,171 |
| 2023-12-20 | 53.00 | 53.90 | 53.00 | 52.89 | 53.89 | 1.00 | 1.89% | 19,944 | 1,074,782 |
| 2023-12-19 | 52.50 | 53.00 | 51.50 | 52.50 | 52.89 | 0.39 | 0.74% | 138,247 | 7,311,884 |
| 2023-12-18 | 53.00 | 53.00 | 52.00 | 52.96 | 52.50 | -0.46 | -0.87% | 35,797 | 1,879,343 |
| 2023-12-15 | 52.99 | 53.00 | 52.80 | 52.80 | 52.96 | 0.16 | 0.30% | 5,424 | 287,255 |
| 2023-12-14 | 52.99 | 52.99 | 52.80 | 52.67 | 52.80 | 0.13 | 0.25% | 6,028 | 318,278 |
| 2023-12-13 | 52.97 | 52.99 | 52.60 | 52.98 | 52.67 | -0.31 | -0.59% | 36,558 | 1,925,510 |
| 2023-12-12 | 51.00 | 53.30 | 51.00 | 51.00 | 52.98 | 1.98 | 3.88% | 121,582 | 6,441,414 |
| 2023-12-11 | 51.00 | 51.99 | 50.10 | 50.38 | 51.00 | 0.62 | 1.23% | 107,133 | 5,463,783 |
| 2023-12-08 | 51.00 | 51.99 | 50.22 | 51.00 | 50.38 | -0.62 | -1.22% | 166,054 | 8,365,801 |
| 2023-12-07 | 51.00 | 52.49 | 51.00 | 51.30 | 51.00 | -0.30 | -0.58% | 255,939 | 13,052,889 |
| 2023-12-06 | 51.99 | 51.99 | 51.10 | 51.11 | 51.30 | 0.19 | 0.37% | 104,009 | 5,335,662 |
| 2023-12-05 | 51.99 | 52.70 | 51.00 | 51.04 | 51.11 | 0.07 | 0.14% | 49,584 | 2,534,238 |
| 2023-12-04 | 51.06 | 52.70 | 51.00 | 52.98 | 51.04 | -1.94 | -3.66% | 86,150 | 4,397,096 |
| 2023-12-01 | 52.98 | 52.98 | 52.90 | 50.96 | 52.98 | 2.02 | 3.96% | 6,421 | 340,185 |
| 2023-11-30 | 54.45 | 54.45 | 50.20 | 52.07 | 50.96 | -1.11 | -2.13% | 55,798 | 2,843,466 |
| 2023-11-29 | 53.01 | 54.09 | 50.00 | 54.09 | 52.07 | -2.02 | -3.73% | 228,198 | 11,882,270 |
| 2023-11-28 | 53.99 | 54.49 | 53.00 | 53.95 | 54.09 | 0.14 | 0.26% | 113,468 | 6,137,484 |
| 2023-11-27 | 52.90 | 54.61 | 52.90 | 52.55 | 53.95 | 1.40 | 2.66% | 98,446 | 5,311,162 |
| 2023-11-24 | 52.00 | 53.90 | 52.00 | 52.02 | 52.55 | 0.53 | 1.02% | 39,368 | 2,068,788 |
| 2023-11-23 | 53.99 | 53.99 | 51.50 | 54.39 | 52.02 | -2.37 | -4.36% | 110,076 | 5,726,154 |
| 2023-11-22 | 54.60 | 54.62 | 53.00 | 54.64 | 54.39 | -0.25 | -0.46% | 22,396 | 1,218,118 |
| 2023-11-21 | 50.00 | 54.65 | 50.00 | 50.07 | 54.64 | 4.57 | 9.13% | 43,563 | 2,380,282 |
| 2023-11-20 | 48.04 | 50.09 | 48.02 | 48.06 | 50.07 | 2.01 | 4.18% | 87,945 | 4,403,406 |
| 2023-11-17 | 48.00 | 48.86 | 47.99 | 47.80 | 48.06 | 0.26 | 0.54% | 162,136 | 7,792,256 |
| 2023-11-16 | 47.80 | 47.90 | 47.50 | 47.50 | 47.80 | 0.30 | 0.63% | 69,799 | 3,336,392 |
| 2023-11-15 | 47.80 | 47.80 | 47.50 | 47.97 | 47.50 | -0.47 | -0.98% | 398,416 | 18,924,760 |
| 2023-11-13 | 47.90 | 48.00 | 47.80 | 47.80 | 47.97 | 0.17 | 0.36% | 27,387 | 1,313,754 |
| 2023-11-10 | 47.80 | 47.90 | 47.79 | 47.80 | 47.80 | 0.00 | 0.00% | 16,610 | 793,958 |
| 2023-11-09 | 47.99 | 48.00 | 47.71 | 47.98 | 47.80 | -0.18 | -0.38% | 29,730 | 1,421,094 |
| 2023-11-08 | 48.01 | 48.01 | 47.80 | 47.69 | 47.98 | 0.29 | 0.61% | 182,429 | 8,752,943 |
| 2023-11-07 | 48.00 | 48.00 | 47.51 | 48.00 | 47.69 | -0.31 | -0.65% | 47,347 | 2,257,978 |
| 2023-11-06 | 48.50 | 48.86 | 48.00 | 48.50 | 48.00 | -0.50 | -1.03% | 93,245 | 4,475,760 |
| 2023-11-03 | 48.45 | 48.50 | 48.05 | 48.45 | 48.50 | 0.05 | 0.10% | 17,009 | 824,937 |
| 2023-11-02 | 48.40 | 48.50 | 48.20 | 48.29 | 48.45 | 0.16 | 0.33% | 9,665 | 468,269 |
| 2023-11-01 | 48.49 | 48.50 | 48.00 | 48.49 | 48.29 | -0.20 | -0.41% | 61,801 | 2,984,370 |
| 2023-10-31 | 48.00 | 48.49 | 47.68 | 48.00 | 48.49 | 0.49 | 1.02% | 35,125 | 1,703,211 |
| 2023-10-30 | 48.00 | 48.00 | 47.51 | 48.00 | 48.00 | 0.00 | 0.00% | 31,081 | 1,491,888 |
| 2023-10-27 | 48.00 | 48.48 | 47.54 | 48.46 | 48.00 | -0.46 | -0.95% | 18,575 | 891,600 |
| 2023-10-26 | 48.40 | 48.50 | 48.00 | 48.28 | 48.46 | 0.18 | 0.37% | 9,116 | 441,761 |
| 2023-10-25 | 46.01 | 48.80 | 46.01 | 48.84 | 48.28 | -0.56 | -1.15% | 56,852 | 2,744,815 |
| 2023-10-24 | 48.48 | 48.86 | 45.70 | 48.48 | 48.84 | 0.36 | 0.74% | 35,157 | 1,717,068 |
| 2023-10-23 | 47.50 | 49.88 | 47.50 | 48.83 | 48.48 | -0.35 | -0.72% | 135,435 | 6,565,889 |
| 2023-10-20 | 47.50 | 50.00 | 47.50 | 48.80 | 48.83 | 0.03 | 0.06% | 229,282 | 11,195,840 |
| 2023-10-19 | 49.00 | 49.00 | 48.00 | 49.00 | 48.80 | -0.20 | -0.41% | 154,723 | 7,550,482 |
| 2023-10-18 | 47.85 | 49.90 | 47.85 | 48.99 | 49.00 | 0.01 | 0.02% | 350,890 | 17,193,610 |
| 2023-10-17 | 47.85 | 49.00 | 47.56 | 47.51 | 48.99 | 1.48 | 3.12% | 589,821 | 28,895,331 |
| 2023-10-16 | 47.01 | 47.85 | 47.01 | 47.53 | 47.51 | -0.02 | -0.04% | 31,306 | 1,487,348 |
| 2023-10-13 | 47.19 | 47.85 | 47.00 | 46.97 | 47.53 | 0.56 | 1.19% | 25,165 | 1,196,092 |
| 2023-10-12 | 46.20 | 47.00 | 46.12 | 46.86 | 46.97 | 0.11 | 0.23% | 153,991 | 7,232,957 |
| 2023-10-11 | 46.89 | 46.90 | 46.11 | 46.90 | 46.86 | -0.04 | -0.09% | 24,135 | 1,130,966 |
| 2023-10-10 | 47.00 | 47.00 | 46.64 | 46.60 | 46.90 | 0.30 | 0.64% | 32,836 | 1,540,008 |
| 2023-10-09 | 47.46 | 47.46 | 46.20 | 47.13 | 46.60 | -0.53 | -1.12% | 21,099 | 983,213 |
| 2023-10-06 | 47.47 | 47.47 | 45.06 | 47.00 | 47.13 | 0.13 | 0.28% | 61,125 | 2,880,821 |
| 2023-10-05 | 47.00 | 47.50 | 47.00 | 46.55 | 47.00 | 0.45 | 0.97% | 140,017 | 6,580,799 |
| 2023-10-04 | 47.90 | 47.95 | 46.01 | 45.60 | 46.55 | 0.95 | 2.08% | 140,366 | 6,534,037 |
| 2023-10-03 | 48.20 | 48.20 | 45.20 | 47.63 | 45.60 | -2.03 | -4.26% | 1,124,624 | 51,282,854 |
| 2023-10-02 | 48.00 | 48.00 | 47.63 | 48.00 | 47.63 | -0.37 | -0.77% | 167,518 | 7,978,882 |
| 2023-09-29 | 47.68 | 48.20 | 47.68 | 47.83 | 48.00 | 0.17 | 0.36% | 16,405 | 787,440 |
| 2023-09-28 | 47.72 | 48.20 | 47.66 | 48.02 | 47.83 | -0.19 | -0.40% | 43,559 | 2,083,427 |
| 2023-09-27 | 48.19 | 48.20 | 47.60 | 47.36 | 48.02 | 0.66 | 1.39% | 424,991 | 20,408,068 |
| 2023-09-26 | 48.19 | 48.19 | 47.31 | 48.19 | 47.36 | -0.83 | -1.72% | 41,831 | 1,981,116 |
| 2023-09-25 | 48.00 | 48.20 | 48.00 | 48.10 | 48.19 | 0.09 | 0.19% | 19,511 | 940,235 |
| 2023-09-22 | 47.07 | 48.20 | 47.07 | 47.09 | 48.10 | 1.01 | 2.14% | 48,811 | 2,347,809 |
| 2023-09-21 | 47.50 | 47.50 | 47.06 | 47.49 | 47.09 | -0.40 | -0.84% | 60,346 | 2,841,693 |
| 2023-09-20 | 47.90 | 48.20 | 47.07 | 47.12 | 47.49 | 0.37 | 0.79% | 298,561 | 14,178,662 |
| 2023-09-19 | 47.99 | 47.99 | 47.05 | 47.99 | 47.12 | -0.87 | -1.81% | 59,580 | 2,807,410 |
| 2023-09-18 | 47.01 | 48.00 | 47.01 | 47.33 | 47.99 | 0.66 | 1.39% | 9,329 | 447,699 |
| 2023-09-15 | 48.00 | 48.00 | 47.00 | 47.32 | 47.33 | 0.01 | 0.02% | 119,865 | 5,673,210 |
| 2023-09-14 | 47.20 | 48.00 | 47.10 | 47.35 | 47.32 | -0.03 | -0.06% | 73,259 | 3,466,616 |
| 2023-09-13 | 47.90 | 47.90 | 47.11 | 47.44 | 47.35 | -0.09 | -0.19% | 231,127 | 10,943,863 |
| 2023-09-12 | 47.51 | 48.00 | 47.31 | 48.39 | 47.44 | -0.95 | -1.96% | 198,609 | 9,422,011 |
| 2023-09-11 | 47.90 | 51.00 | 47.30 | 47.90 | 48.39 | 0.49 | 1.02% | 305,441 | 14,780,290 |
| 2023-09-08 | 47.50 | 48.00 | 47.50 | 47.10 | 47.90 | 0.80 | 1.70% | 437,528 | 20,957,591 |
| 2023-09-07 | 47.13 | 47.50 | 47.01 | 47.03 | 47.10 | 0.07 | 0.15% | 141,686 | 6,673,411 |
| 2023-09-06 | 47.00 | 47.24 | 46.86 | 47.09 | 47.03 | -0.06 | -0.13% | 42,086 | 1,979,305 |
| 2023-09-05 | 47.00 | 47.24 | 46.85 | 46.99 | 47.09 | 0.10 | 0.21% | 197,644 | 9,307,056 |
| 2023-09-04 | 46.80 | 47.00 | 46.80 | 46.80 | 46.99 | 0.19 | 0.41% | 19,468 | 914,801 |
| 2023-09-01 | 45.60 | 46.99 | 45.60 | 46.93 | 46.80 | -0.13 | -0.28% | 102,484 | 4,796,251 |
| 2023-08-31 | 46.50 | 46.99 | 46.20 | 46.50 | 46.93 | 0.43 | 0.92% | 23,281 | 1,092,577 |
| 2023-08-30 | 45.64 | 46.50 | 45.64 | 45.63 | 46.50 | 0.87 | 1.91% | 16,082 | 747,813 |
| 2023-08-29 | 45.21 | 46.00 | 45.21 | 45.21 | 45.63 | 0.42 | 0.93% | 27,557 | 1,257,426 |
| 2023-08-28 | 45.20 | 46.00 | 45.20 | 45.27 | 45.21 | -0.06 | -0.13% | 15,900 | 718,839 |
| 2023-08-25 | 46.49 | 46.50 | 45.22 | 46.00 | 45.27 | -0.73 | -1.59% | 5,048 | 228,523 |
| 2023-08-24 | 46.50 | 46.50 | 46.00 | 45.44 | 46.00 | 0.56 | 1.23% | 8,966 | 412,436 |
| 2023-08-23 | 46.00 | 47.30 | 45.34 | 47.22 | 45.44 | -1.78 | -3.77% | 36,507 | 1,658,878 |
| 2023-08-22 | 46.30 | 47.50 | 46.00 | 46.99 | 47.22 | 0.23 | 0.49% | 47,861 | 2,259,996 |
| 2023-08-21 | 46.06 | 46.99 | 45.31 | 46.06 | 46.99 | 0.93 | 2.02% | 8,275 | 388,842 |
| 2023-08-18 | 47.70 | 47.70 | 46.00 | 47.79 | 46.06 | -1.73 | -3.62% | 420,523 | 19,369,289 |
| 2023-08-17 | 46.30 | 47.85 | 45.30 | 46.37 | 47.79 | 1.42 | 3.06% | 46,841 | 2,238,531 |
| 2023-08-16 | 46.30 | 46.38 | 45.10 | 46.38 | 46.37 | -0.01 | -0.02% | 21,041 | 975,671 |
| 2023-08-15 | 46.39 | 46.40 | 46.00 | 45.99 | 46.38 | 0.39 | 0.85% | 13,492 | 625,759 |
| 2023-08-14 | 46.38 | 46.40 | 45.20 | 45.85 | 45.99 | 0.14 | 0.31% | 13,908 | 639,629 |
| 2023-08-11 | 45.00 | 46.40 | 45.00 | 44.50 | 45.85 | 1.35 | 3.03% | 10,794 | 494,905 |
| 2023-08-10 | 43.03 | 44.50 | 43.03 | 42.43 | 44.50 | 2.07 | 4.88% | 4,061 | 180,715 |
| 2023-08-09 | 45.00 | 45.00 | 41.50 | 43.54 | 42.43 | -1.11 | -2.55% | 117,145 | 4,970,462 |
| 2023-08-08 | 45.99 | 47.84 | 43.03 | 46.00 | 43.54 | -2.46 | -5.35% | 37,018 | 1,611,764 |
| 2023-08-07 | 47.87 | 47.89 | 45.02 | 47.89 | 46.00 | -1.89 | -3.95% | 12,132 | 558,072 |
| 2023-08-04 | 48.00 | 48.00 | 46.12 | 48.14 | 47.89 | -0.25 | -0.52% | 11,923 | 570,992 |
| 2023-08-03 | 48.00 | 48.50 | 46.11 | 48.99 | 48.14 | -0.85 | -1.74% | 93,180 | 4,485,685 |
| 2023-08-02 | 44.60 | 48.99 | 44.60 | 43.85 | 48.99 | 5.14 | 11.72% | 155,414 | 7,613,732 |
| 2023-08-01 | 45.20 | 46.00 | 43.50 | 45.16 | 43.85 | -1.31 | -2.90% | 164,796 | 7,226,305 |
| 2023-07-31 | 45.99 | 45.99 | 45.00 | 45.99 | 45.16 | -0.83 | -1.80% | 38,296 | 1,729,447 |
| 2023-07-28 | 46.10 | 46.10 | 45.20 | 45.97 | 45.99 | 0.02 | 0.04% | 16,226 | 746,234 |
| 2023-07-27 | 45.99 | 46.18 | 45.00 | 45.31 | 45.97 | 0.66 | 1.46% | 20,521 | 943,350 |
| 2023-07-26 | 45.50 | 46.00 | 44.98 | 45.50 | 45.31 | -0.19 | -0.42% | 57,027 | 2,583,893 |
| 2023-07-25 | 46.00 | 46.00 | 44.99 | 46.51 | 45.50 | -1.01 | -2.17% | 56,095 | 2,552,323 |
| 2023-07-24 | 47.00 | 47.99 | 45.00 | 46.95 | 46.51 | -0.44 | -0.94% | 51,554 | 2,397,777 |
| 2023-07-21 | 42.01 | 47.00 | 42.01 | 41.00 | 46.95 | 5.95 | 14.51% | 226,898 | 10,652,861 |
| 2023-07-20 | 40.00 | 41.50 | 40.00 | 39.96 | 41.00 | 1.04 | 2.60% | 237,840 | 9,751,440 |
| 2023-07-19 | 40.90 | 40.90 | 39.90 | 40.97 | 39.96 | -1.01 | -2.47% | 52,818 | 2,110,607 |
| 2023-07-18 | 40.99 | 41.00 | 39.20 | 40.00 | 40.97 | 0.97 | 2.43% | 206,765 | 8,471,162 |
| 2023-07-17 | 40.51 | 40.99 | 39.30 | 40.39 | 40.00 | -0.39 | -0.97% | 64,344 | 2,573,760 |
| 2023-07-07 | 40.00 | 40.50 | 40.00 | 40.00 | 40.39 | 0.39 | 0.98% | 8,003 | 323,241 |
| 2023-07-06 | 40.00 | 40.00 | 39.05 | 40.50 | 40.00 | -0.50 | -1.23% | 21,161 | 846,440 |
| 2023-07-05 | 39.02 | 40.80 | 39.02 | 39.79 | 40.50 | 0.71 | 1.78% | 2,499 | 101,210 |
| 2023-07-04 | 40.80 | 40.80 | 39.02 | 39.88 | 39.79 | -0.09 | -0.23% | 10,475 | 416,800 |
| 2023-07-03 | 40.11 | 40.80 | 39.00 | 40.80 | 39.88 | -0.92 | -2.25% | 14,775 | 589,227 |
| 2023-06-30 | 40.50 | 40.89 | 40.00 | 40.54 | 40.80 | 0.26 | 0.64% | 15,464 | 630,931 |
| 2023-06-29 | 40.45 | 40.89 | 40.00 | 40.89 | 40.54 | -0.35 | -0.86% | 10,644 | 431,508 |
| 2023-06-28 | 40.50 | 40.99 | 40.50 | 40.74 | 40.89 | 0.15 | 0.37% | 8,968 | 366,702 |
| 2023-06-27 | 40.90 | 41.00 | 40.00 | 40.80 | 40.74 | -0.06 | -0.15% | 32,658 | 1,330,487 |
| 2023-06-26 | 40.00 | 40.90 | 40.00 | 40.90 | 40.80 | -0.10 | -0.24% | 11,435 | 466,548 |
| 2023-06-23 | 41.00 | 41.00 | 40.50 | 40.85 | 40.90 | 0.05 | 0.12% | 6,071 | 248,304 |
| 2023-06-22 | 39.35 | 41.00 | 39.35 | 40.97 | 40.85 | -0.12 | -0.29% | 46,870 | 1,914,640 |
| 2023-06-21 | 40.90 | 41.00 | 40.10 | 39.35 | 40.97 | 1.62 | 4.12% | 24,579 | 1,007,002 |
| 2023-06-20 | 39.11 | 40.89 | 38.81 | 40.90 | 39.35 | -1.55 | -3.79% | 142,639 | 5,612,845 |
| 2023-06-19 | 39.16 | 40.99 | 39.12 | 40.45 | 40.90 | 0.45 | 1.11% | 41,956 | 1,716,000 |
| 2023-06-16 | 40.00 | 41.00 | 39.10 | 40.00 | 40.45 | 0.45 | 1.13% | 37,039 | 1,498,228 |
| 2023-06-15 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00 | 0.00% | 2,742 | 109,680 |
| 2023-06-14 | 40.82 | 41.00 | 38.10 | 39.04 | 40.00 | 0.96 | 2.46% | 40,766 | 1,630,640 |
| 2023-06-13 | 39.02 | 40.83 | 39.00 | 40.83 | 39.04 | -1.79 | -4.38% | 28,672 | 1,119,355 |
| 2023-06-12 | 40.30 | 40.96 | 39.02 | 40.40 | 40.83 | 0.43 | 1.06% | 17,476 | 713,545 |
| 2023-06-09 | 39.33 | 40.40 | 39.31 | 39.36 | 40.40 | 1.04 | 2.64% | 12,793 | 516,837 |
| 2023-06-08 | 40.00 | 40.40 | 39.33 | 39.37 | 39.36 | -0.01 | -0.03% | 32,746 | 1,288,883 |
| 2023-06-07 | 40.00 | 40.10 | 39.33 | 40.00 | 39.37 | -0.63 | -1.58% | 35,341 | 1,391,375 |
| 2023-06-06 | 40.00 | 40.10 | 40.00 | 40.01 | 40.00 | -0.01 | -0.02% | 15,464 | 618,560 |
| 2023-06-05 | 40.30 | 40.40 | 40.00 | 40.40 | 40.01 | -0.39 | -0.97% | 57,192 | 2,288,252 |
| 2023-06-02 | 40.60 | 40.60 | 39.31 | 40.28 | 40.40 | 0.12 | 0.30% | 32,864 | 1,327,706 |
| 2023-05-31 | 40.80 | 40.97 | 39.51 | 39.37 | 40.28 | 0.91 | 2.31% | 26,229 | 1,056,504 |
| 2023-05-30 | 39.99 | 40.90 | 39.32 | 39.99 | 39.37 | -0.62 | -1.55% | 92,679 | 3,648,772 |
| 2023-05-29 | 39.25 | 40.95 | 39.23 | 40.31 | 39.99 | -0.32 | -0.79% | 9,981 | 399,140 |
| 2023-05-26 | 41.00 | 41.00 | 40.00 | 40.83 | 40.31 | -0.52 | -1.27% | 9,372 | 377,785 |
| 2023-05-25 | 38.72 | 41.90 | 38.72 | 40.25 | 40.83 | 0.58 | 1.44% | 101,747 | 4,154,330 |
| 2023-05-24 | 40.00 | 40.50 | 38.88 | 40.44 | 40.25 | -0.19 | -0.47% | 55,915 | 2,250,579 |
| 2023-05-23 | 39.00 | 40.99 | 39.00 | 39.18 | 40.44 | 1.26 | 3.22% | 137,177 | 5,547,438 |
| 2023-05-22 | 40.00 | 40.99 | 38.79 | 38.76 | 39.18 | 0.42 | 1.08% | 20,018 | 784,305 |
| 2023-05-19 | 41.50 | 41.50 | 38.72 | 41.44 | 38.76 | -2.68 | -6.47% | 96,046 | 3,722,743 |
| 2023-05-18 | 41.00 | 41.67 | 38.14 | 41.11 | 41.44 | 0.33 | 0.80% | 71,734 | 2,972,657 |
| 2023-05-17 | 40.00 | 41.66 | 38.10 | 40.19 | 41.11 | 0.92 | 2.29% | 171,483 | 7,049,666 |
| 2023-05-16 | 41.00 | 41.30 | 39.61 | 40.63 | 40.19 | -0.44 | -1.08% | 27,105 | 1,089,350 |
| 2023-05-15 | 41.30 | 41.70 | 40.20 | 41.22 | 40.63 | -0.59 | -1.43% | 109,646 | 4,454,917 |
| 2023-05-12 | 40.00 | 41.30 | 40.00 | 40.04 | 41.22 | 1.18 | 2.95% | 192,625 | 7,940,003 |
| 2023-05-11 | 38.00 | 41.49 | 38.00 | 38.89 | 40.04 | 1.15 | 2.96% | 189,764 | 7,598,151 |
| 2023-05-10 | 38.50 | 39.00 | 37.80 | 37.99 | 38.89 | 0.90 | 2.37% | 236,124 | 9,182,862 |
| 2023-05-09 | 38.80 | 38.84 | 37.20 | 38.81 | 37.99 | -0.82 | -2.11% | 193,983 | 7,369,414 |
| 2023-05-08 | 37.00 | 38.85 | 37.00 | 36.42 | 38.81 | 2.39 | 6.56% | 232,801 | 9,035,007 |
| 2023-05-05 | 36.25 | 39.00 | 36.21 | 37.13 | 36.42 | -0.71 | -1.91% | 132,717 | 4,833,553 |
| 2023-05-04 | 39.00 | 39.00 | 36.21 | 38.21 | 37.13 | -1.08 | -2.83% | 47,703 | 1,771,212 |
| 2023-05-03 | 40.01 | 42.00 | 36.00 | 38.05 | 38.21 | 0.16 | 0.42% | 459,028 | 17,539,460 |
| 2023-05-02 | 33.90 | 38.15 | 33.50 | 33.18 | 38.05 | 4.87 | 14.68% | 546,432 | 20,791,738 |
| 2023-05-01 | 32.61 | 33.30 | 32.61 | 32.93 | 33.18 | 0.25 | 0.76% | 697,027 | 23,127,356 |
| 2023-04-28 | 32.46 | 33.00 | 32.46 | 33.00 | 32.93 | -0.07 | -0.21% | 162,300 | 5,344,539 |
| 2023-04-27 | 32.90 | 33.00 | 32.35 | 32.34 | 33.00 | 0.66 | 2.04% | 9,862 | 325,446 |
| 2023-04-26 | 32.24 | 33.00 | 32.24 | 32.24 | 32.34 | 0.10 | 0.31% | 101,266 | 3,274,942 |
| 2023-04-25 | 32.21 | 32.90 | 32.21 | 32.22 | 32.24 | 0.02 | 0.06% | 57,248 | 1,845,676 |
| 2023-04-24 | 32.50 | 32.90 | 32.15 | 33.04 | 32.22 | -0.82 | -2.48% | 205,561 | 6,623,175 |
| 2023-04-21 | 32.99 | 33.90 | 31.74 | 32.01 | 33.04 | 1.03 | 3.22% | 325,088 | 10,740,908 |
| 2023-04-20 | 33.20 | 33.20 | 31.70 | 31.96 | 32.01 | 0.05 | 0.16% | 164,795 | 5,275,088 |
| 2023-04-19 | 33.00 | 33.20 | 31.80 | 33.00 | 31.96 | -1.04 | -3.15% | 63,145 | 2,018,114 |
| 2023-04-18 | 32.65 | 33.20 | 32.01 | 33.81 | 33.00 | -0.81 | -2.40% | 193,987 | 6,401,571 |
| 2023-04-17 | 33.00 | 34.51 | 31.10 | 32.93 | 33.81 | 0.88 | 2.67% | 665,136 | 22,488,248 |
| 2023-04-14 | 32.39 | 33.00 | 31.00 | 32.34 | 32.93 | 0.59 | 1.82% | 409,121 | 13,472,355 |
| 2023-04-13 | 30.00 | 33.20 | 30.00 | 30.06 | 32.34 | 2.28 | 7.58% | 240,184 | 7,767,551 |
| 2023-04-12 | 31.02 | 33.00 | 30.02 | 30.98 | 30.06 | -0.92 | -2.97% | 417,321 | 12,544,669 |
| 2023-04-11 | 30.90 | 30.99 | 30.00 | 30.86 | 30.98 | 0.12 | 0.39% | 33,965 | 1,052,236 |
| 2023-04-10 | 30.98 | 30.98 | 30.00 | 30.99 | 30.86 | -0.13 | -0.42% | 7,549 | 232,962 |
| 2023-04-07 | 30.90 | 30.99 | 30.00 | 30.90 | 30.99 | 0.09 | 0.29% | 1,944 | 60,245 |
| 2023-04-06 | 31.00 | 31.00 | 29.60 | 30.09 | 30.90 | 0.81 | 2.69% | 11,573 | 357,606 |
| 2023-04-05 | 31.00 | 31.25 | 29.92 | 30.00 | 30.09 | 0.09 | 0.30% | 15,077 | 453,667 |
| 2023-04-04 | 31.40 | 31.40 | 30.00 | 31.17 | 30.00 | -1.17 | -3.75% | 28,711 | 861,330 |
| 2023-04-03 | 31.00 | 31.90 | 30.10 | 31.00 | 31.17 | 0.17 | 0.55% | 8,080 | 251,854 |
| 2023-03-31 | 32.00 | 32.00 | 30.00 | 30.48 | 31.00 | 0.52 | 1.71% | 69,019 | 2,139,589 |
| 2023-03-30 | 33.30 | 33.30 | 30.00 | 33.31 | 30.48 | -2.83 | -8.50% | 193,681 | 5,903,397 |
| 2023-03-29 | 32.00 | 33.38 | 31.00 | 31.00 | 33.31 | 2.31 | 7.45% | 33,730 | 1,123,546 |
| 2023-03-28 | 33.88 | 33.88 | 30.00 | 32.39 | 31.00 | -1.39 | -4.29% | 65,540 | 2,031,740 |
| 2023-03-27 | 33.75 | 34.99 | 31.01 | 33.80 | 32.39 | -1.41 | -4.17% | 46,961 | 1,521,067 |
| 2023-03-24 | 33.80 | 33.80 | 33.80 | 34.96 | 33.80 | -1.16 | -3.32% | 4,263 | 144,089 |
| 2023-03-23 | 34.99 | 35.00 | 33.75 | 35.00 | 34.96 | -0.04 | -0.11% | 5,088 | 177,876 |
| 2023-03-22 | 33.72 | 35.00 | 33.72 | 33.98 | 35.00 | 1.02 | 3.00% | 7,534 | 263,690 |
| 2023-03-21 | 35.00 | 35.00 | 33.70 | 35.22 | 33.98 | -1.24 | -3.52% | 25,026 | 850,383 |
| 2023-03-20 | 35.24 | 35.26 | 35.00 | 35.20 | 35.22 | 0.02 | 0.06% | 5,447 | 191,843 |
| 2023-03-17 | 35.20 | 35.20 | 35.00 | 35.20 | 35.20 | 0.00 | 0.00% | 26,133 | 919,882 |
| 2023-03-16 | 34.00 | 35.24 | 34.00 | 34.00 | 35.20 | 1.20 | 3.53% | 4,523 | 159,210 |
| 2023-03-15 | 34.90 | 35.27 | 33.90 | 34.90 | 34.00 | -0.90 | -2.58% | 30,429 | 1,034,586 |
| 2023-03-14 | 33.60 | 35.00 | 33.60 | 33.98 | 34.90 | 0.92 | 2.71% | 1,213 | 42,334 |
| 2023-03-13 | 35.00 | 35.00 | 33.50 | 35.26 | 33.98 | -1.28 | -3.63% | 27,118 | 921,470 |
| 2023-03-10 | 35.00 | 35.27 | 35.00 | 35.25 | 35.26 | 0.01 | 0.03% | 12,684 | 447,238 |
| 2023-03-09 | 35.00 | 35.27 | 34.00 | 34.77 | 35.25 | 0.48 | 1.38% | 53,694 | 1,892,714 |
| 2023-03-07 | 34.00 | 35.27 | 32.50 | 34.00 | 34.77 | 0.77 | 2.26% | 33,633 | 1,169,419 |
| 2023-03-06 | 33.80 | 34.00 | 33.00 | 33.80 | 34.00 | 0.20 | 0.59% | 51,548 | 1,752,632 |
| 2023-03-03 | 34.00 | 34.00 | 32.50 | 34.00 | 33.80 | -0.20 | -0.59% | 16,420 | 554,996 |
| 2023-03-02 | 34.00 | 34.00 | 33.00 | 34.47 | 34.00 | -0.47 | -1.36% | 7,296 | 248,064 |
| 2023-03-01 | 33.90 | 34.99 | 33.00 | 34.00 | 34.47 | 0.47 | 1.38% | 38,135 | 1,314,513 |
| 2023-02-28 | 35.00 | 35.00 | 33.00 | 35.00 | 34.00 | -1.00 | -2.86% | 24,735 | 840,990 |
| 2023-02-27 | 34.00 | 35.20 | 34.00 | 33.23 | 35.00 | 1.77 | 5.33% | 15,078 | 527,730 |
| 2023-02-24 | 35.00 | 35.29 | 32.05 | 35.29 | 33.23 | -2.06 | -5.84% | 119,808 | 3,981,220 |
| 2023-02-20 | 35.00 | 35.29 | 34.00 | 35.30 | 35.29 | -0.01 | -0.03% | 60,616 | 2,139,139 |
| 2023-02-17 | 35.00 | 35.30 | 35.00 | 35.16 | 35.30 | 0.14 | 0.40% | 3,114 | 109,924 |
| 2023-02-16 | 35.00 | 35.50 | 33.12 | 33.58 | 35.16 | 1.58 | 4.71% | 47,227 | 1,660,501 |
| 2023-02-15 | 35.69 | 35.69 | 33.20 | 34.49 | 33.58 | -0.91 | -2.64% | 16,664 | 559,577 |
| 2023-02-14 | 35.00 | 36.00 | 33.40 | 35.58 | 34.49 | -1.09 | -3.06% | 323,604 | 11,161,102 |
| 2023-02-13 | 33.21 | 35.99 | 33.21 | 33.38 | 35.58 | 2.20 | 6.59% | 132,523 | 4,715,168 |
| 2023-02-10 | 33.90 | 34.89 | 33.00 | 32.11 | 33.38 | 1.27 | 3.96% | 63,221 | 2,110,317 |
| 2023-02-09 | 33.99 | 33.99 | 32.06 | 34.00 | 32.11 | -1.89 | -5.56% | 30,544 | 980,768 |
| 2023-02-08 | 34.48 | 35.00 | 32.03 | 33.35 | 34.00 | 0.65 | 1.95% | 74,153 | 2,521,202 |
| 2023-02-07 | 32.98 | 34.49 | 32.01 | 32.78 | 33.35 | 0.57 | 1.74% | 74,497 | 2,484,475 |
| 2023-02-06 | 32.00 | 32.86 | 32.00 | 32.86 | 32.78 | -0.08 | -0.24% | 40,255 | 1,319,559 |
| 2023-02-03 | 32.98 | 33.00 | 32.10 | 32.89 | 32.86 | -0.03 | -0.09% | 30,584 | 1,004,990 |
| 2023-02-02 | 32.70 | 32.99 | 32.10 | 32.88 | 32.89 | 0.01 | 0.03% | 13,839 | 455,165 |
| 2023-02-01 | 33.00 | 33.00 | 32.01 | 33.00 | 32.88 | -0.12 | -0.36% | 34,186 | 1,124,036 |
| 2023-01-31 | 33.49 | 33.60 | 32.00 | 33.00 | 33.00 | 0.00 | 0.00% | 62,559 | 2,064,447 |
| 2023-01-30 | 31.01 | 33.49 | 31.01 | 32.93 | 33.00 | 0.07 | 0.21% | 23,627 | 779,691 |
| 2023-01-27 | 31.90 | 33.00 | 31.10 | 31.99 | 32.93 | 0.94 | 2.94% | 121,195 | 3,990,951 |
| 2023-01-26 | 32.00 | 32.00 | 31.51 | 32.02 | 31.99 | -0.03 | -0.09% | 126,784 | 4,055,820 |
| 2023-01-25 | 32.00 | 32.50 | 31.50 | 32.00 | 32.02 | 0.02 | 0.06% | 98,491 | 3,153,682 |
| 2023-01-24 | 32.50 | 32.50 | 31.50 | 31.55 | 32.00 | 0.45 | 1.43% | 73,935 | 2,365,920 |
| 2023-01-23 | 32.11 | 32.80 | 31.50 | 32.01 | 31.55 | -0.46 | -1.44% | 358,183 | 11,300,674 |
| 2023-01-20 | 32.97 | 32.97 | 32.00 | 32.74 | 32.00 | -0.74 | -2.26% | 6,234 | 199,488 |
| 2023-01-19 | 33.99 | 33.99 | 31.61 | 33.33 | 32.74 | -0.59 | -1.77% | 124,212 | 4,066,701 |
| 2023-01-18 | 30.89 | 33.99 | 30.89 | 30.01 | 33.33 | 3.32 | 11.06% | 385,965 | 12,864,213 |
| 2023-01-17 | 30.91 | 31.00 | 30.00 | 30.91 | 30.01 | -0.90 | -2.91% | 66,666 | 2,000,647 |
| 2023-01-16 | 30.98 | 30.98 | 30.00 | 30.16 | 30.91 | 0.75 | 2.49% | 146,034 | 4,513,911 |
| 2023-01-13 | 31.00 | 31.00 | 28.80 | 29.10 | 30.16 | 1.06 | 3.64% | 396,038 | 11,944,506 |
| 2023-01-12 | 31.00 | 31.88 | 29.00 | 30.79 | 29.10 | -1.69 | -5.49% | 215,071 | 6,258,566 |
| 2023-01-11 | 30.79 | 30.80 | 30.71 | 30.81 | 30.79 | -0.02 | -0.06% | 23,224 | 715,067 |
| 2023-01-10 | 30.00 | 30.89 | 30.00 | 30.04 | 30.81 | 0.77 | 2.56% | 18,626 | 573,867 |
| 2023-01-09 | 29.50 | 30.50 | 29.50 | 29.07 | 30.04 | 0.97 | 3.34% | 59,376 | 1,783,655 |
| 2023-01-06 | 30.00 | 30.00 | 29.06 | 30.00 | 29.07 | -0.93 | -3.10% | 12,269 | 356,660 |
| 2023-01-05 | 29.98 | 30.00 | 29.03 | 29.94 | 30.00 | 0.06 | 0.20% | 39,038 | 1,171,140 |
| 2023-01-04 | 29.00 | 29.98 | 29.00 | 28.60 | 29.94 | 1.34 | 4.69% | 6,831 | 204,520 |
| 2023-01-03 | 30.00 | 30.50 | 28.00 | 30.18 | 28.60 | -1.58 | -5.24% | 91,272 | 2,610,379 |
| 2023-01-02 | 30.89 | 30.89 | 29.04 | 30.89 | 30.18 | -0.71 | -2.30% | 8,293 | 250,283 |
| 2022-12-30 | 30.90 | 30.90 | 30.20 | 30.98 | 30.89 | -0.09 | -0.29% | 17,429 | 538,382 |
| 2022-12-28 | 30.55 | 30.98 | 29.50 | 30.10 | 30.98 | 0.88 | 2.92% | 24,576 | 761,364 |
| 2022-12-27 | 30.10 | 30.20 | 30.10 | 30.01 | 30.10 | 0.09 | 0.30% | 19,471 | 586,077 |
| 2022-12-26 | 30.00 | 30.01 | 30.00 | 29.50 | 30.01 | 0.51 | 1.73% | 2,158 | 64,762 |
| 2022-12-23 | 30.00 | 30.00 | 29.50 | 30.01 | 29.50 | -0.51 | -1.70% | 38,408 | 1,133,036 |
| 2022-12-22 | 30.55 | 30.55 | 30.01 | 30.98 | 30.01 | -0.97 | -3.13% | 8,630 | 258,986 |
| 2022-12-21 | 30.99 | 30.99 | 30.01 | 30.99 | 30.98 | -0.01 | -0.03% | 30,119 | 933,087 |
| 2022-12-20 | 30.02 | 30.99 | 30.02 | 30.01 | 30.99 | 0.98 | 3.27% | 34,020 | 1,054,280 |
| 2022-12-19 | 31.00 | 31.00 | 30.00 | 31.00 | 30.01 | -0.99 | -3.19% | 19,810 | 594,498 |
| 2022-12-16 | 31.50 | 31.97 | 30.00 | 31.00 | 31.00 | 0.00 | 0.00% | 36,860 | 1,142,660 |
| 2022-12-15 | 30.01 | 31.00 | 30.01 | 31.00 | 31.00 | 0.00 | 0.00% | 9,699 | 300,669 |
| 2022-12-14 | 30.50 | 31.00 | 30.00 | 31.00 | 31.00 | 0.00 | 0.00% | 25,016 | 775,496 |
| 2022-12-13 | 29.40 | 31.00 | 29.40 | 29.44 | 31.00 | 1.56 | 5.30% | 54,497 | 1,689,407 |
| 2022-12-12 | 29.40 | 29.48 | 29.04 | 29.01 | 29.44 | 0.43 | 1.48% | 13,336 | 392,612 |
| 2022-12-09 | 29.44 | 29.44 | 29.00 | 29.44 | 29.01 | -0.43 | -1.46% | 38,460 | 1,115,725 |
| 2022-12-08 | 29.40 | 29.44 | 29.40 | 29.30 | 29.44 | 0.14 | 0.48% | 3,249 | 95,651 |
| 2022-12-07 | 29.40 | 29.40 | 29.10 | 29.09 | 29.30 | 0.21 | 0.72% | 479 | 14,035 |
| 2022-12-06 | 29.44 | 29.44 | 29.05 | 29.42 | 29.09 | -0.33 | -1.12% | 2,025 | 58,907 |
| 2022-12-05 | 29.00 | 29.44 | 29.00 | 28.92 | 29.42 | 0.50 | 1.73% | 53,554 | 1,575,559 |
| 2022-12-02 | 29.40 | 29.40 | 28.52 | 29.05 | 28.92 | -0.13 | -0.45% | 5,584 | 161,489 |
| 2022-12-01 | 29.00 | 29.40 | 29.00 | 28.52 | 29.05 | 0.53 | 1.86% | 3,819 | 110,942 |
| 2022-11-30 | 29.00 | 29.00 | 28.51 | 28.51 | 28.52 | 0.01 | 0.04% | 8,483 | 241,935 |
| 2022-11-29 | 28.50 | 29.40 | 28.50 | 28.50 | 28.51 | 0.01 | 0.04% | 6,619 | 188,708 |
| 2022-11-28 | 29.00 | 29.48 | 28.50 | 28.55 | 28.50 | -0.05 | -0.18% | 26,996 | 769,386 |
| 2022-11-25 | 29.50 | 29.50 | 28.50 | 28.52 | 28.55 | 0.03 | 0.11% | 33,048 | 943,520 |
| 2022-11-23 | 29.50 | 29.50 | 28.51 | 29.33 | 28.52 | -0.81 | -2.76% | 23,325 | 665,229 |
| 2022-11-22 | 28.90 | 29.50 | 28.52 | 29.00 | 29.33 | 0.33 | 1.14% | 41,749 | 1,224,498 |
| 2022-11-21 | 28.90 | 29.00 | 28.88 | 28.99 | 29.00 | 0.01 | 0.03% | 18,904 | 548,216 |
| 2022-11-18 | 28.99 | 29.00 | 28.90 | 28.89 | 28.99 | 0.10 | 0.35% | 3,841 | 111,351 |
| 2022-11-17 | 28.62 | 28.99 | 28.60 | 28.77 | 28.89 | 0.12 | 0.42% | 4,021 | 116,167 |
| 2022-11-16 | 28.60 | 28.99 | 28.60 | 28.99 | 28.77 | -0.22 | -0.76% | 20,133 | 579,226 |
| 2022-11-15 | 29.00 | 29.00 | 28.80 | 28.53 | 28.99 | 0.46 | 1.61% | 13,121 | 380,378 |
| 2022-11-14 | 28.99 | 29.00 | 28.51 | 29.00 | 28.53 | -0.47 | -1.62% | 27,689 | 789,967 |
| 2022-11-11 | 28.50 | 29.00 | 28.50 | 28.59 | 29.00 | 0.41 | 1.43% | 88,083 | 2,554,407 |
| 2022-11-10 | 29.00 | 29.00 | 28.51 | 29.50 | 28.59 | -0.91 | -3.08% | 66,735 | 1,907,954 |
| 2022-11-09 | 29.97 | 29.97 | 29.01 | 29.97 | 29.50 | -0.47 | -1.57% | 7,437 | 219,392 |
| 2022-11-08 | 29.98 | 29.98 | 29.50 | 29.98 | 29.97 | -0.01 | -0.03% | 3,369 | 100,969 |
| 2022-11-07 | 29.12 | 29.99 | 29.03 | 29.99 | 29.98 | -0.01 | -0.03% | 20,622 | 618,248 |
| 2022-11-04 | 29.99 | 29.99 | 29.12 | 29.99 | 29.99 | 0.00 | 0.00% | 1,472 | 44,145 |
| 2022-11-03 | 29.98 | 29.99 | 29.90 | 29.12 | 29.99 | 0.87 | 2.99% | 1,570 | 47,084 |
| 2022-11-02 | 29.02 | 30.21 | 28.51 | 30.09 | 29.12 | -0.97 | -3.22% | 53,329 | 1,552,940 |
| 2022-11-01 | 29.01 | 30.90 | 29.01 | 30.23 | 30.09 | -0.14 | -0.46% | 20,944 | 630,205 |
| 2022-10-31 | 29.75 | 31.00 | 29.00 | 29.75 | 30.23 | 0.48 | 1.61% | 72,224 | 2,183,332 |
| 2022-10-28 | 29.80 | 29.80 | 28.50 | 29.08 | 29.75 | 0.67 | 2.30% | 31,190 | 927,903 |
| 2022-10-27 | 28.98 | 29.90 | 28.93 | 28.93 | 29.08 | 0.15 | 0.52% | 25,195 | 732,671 |
| 2022-10-26 | 28.30 | 28.99 | 28.30 | 28.03 | 28.93 | 0.90 | 3.21% | 11,376 | 329,108 |
| 2022-10-25 | 28.50 | 28.50 | 28.00 | 28.48 | 28.03 | -0.45 | -1.58% | 91,515 | 2,565,165 |
| 2022-10-24 | 28.03 | 28.50 | 27.99 | 28.07 | 28.48 | 0.41 | 1.46% | 114,020 | 3,247,290 |
| 2022-10-21 | 28.50 | 28.50 | 28.02 | 28.33 | 28.07 | -0.26 | -0.92% | 25,500 | 715,785 |
| 2022-10-20 | 28.50 | 28.50 | 28.01 | 28.93 | 28.33 | -0.60 | -2.07% | 14,220 | 402,853 |
| 2022-10-19 | 28.01 | 29.00 | 28.00 | 28.50 | 28.93 | 0.43 | 1.51% | 19,518 | 564,656 |
| 2022-10-18 | 28.99 | 28.99 | 28.00 | 27.98 | 28.50 | 0.52 | 1.86% | 12,215 | 348,128 |
| 2022-10-17 | 29.00 | 29.00 | 27.80 | 28.98 | 27.98 | -1.00 | -3.45% | 116,865 | 3,269,883 |
| 2022-10-14 | 28.00 | 29.00 | 28.00 | 28.16 | 28.98 | 0.82 | 2.91% | 25,006 | 724,674 |
| 2022-10-13 | 29.00 | 29.00 | 28.00 | 28.12 | 28.16 | 0.04 | 0.14% | 107,859 | 3,037,309 |
| 2022-10-12 | 29.00 | 30.00 | 28.01 | 29.70 | 28.12 | -1.58 | -5.32% | 12,448 | 350,038 |
| 2022-10-11 | 29.50 | 30.00 | 28.15 | 29.49 | 29.70 | 0.21 | 0.71% | 5,699 | 169,260 |
| 2022-10-10 | 29.00 | 29.50 | 28.13 | 28.17 | 29.49 | 1.32 | 4.69% | 1,411 | 41,610 |
| 2022-10-07 | 29.50 | 29.50 | 28.13 | 29.50 | 28.17 | -1.33 | -4.51% | 6,078 | 171,217 |
| 2022-10-06 | 29.50 | 29.50 | 29.00 | 29.50 | 29.50 | 0.00 | 0.00% | 25,089 | 740,126 |
| 2022-10-05 | 29.50 | 29.50 | 28.51 | 29.56 | 29.50 | -0.06 | -0.20% | 54,941 | 1,620,760 |
| 2022-10-04 | 29.76 | 30.00 | 29.50 | 30.00 | 29.56 | -0.44 | -1.47% | 11,950 | 353,242 |
| 2022-10-03 | 30.00 | 30.00 | 29.76 | 30.00 | 30.00 | 0.00 | 0.00% | 2,285 | 68,550 |
| 2022-09-30 | 30.00 | 30.00 | 30.00 | 29.75 | 30.00 | 0.25 | 0.84% | 7,864 | 235,920 |
| 2022-09-29 | 30.40 | 30.50 | 29.70 | 30.01 | 29.75 | -0.26 | -0.87% | 43,143 | 1,283,504 |
| 2022-09-28 | 30.40 | 30.40 | 29.72 | 30.17 | 30.01 | -0.16 | -0.53% | 56,750 | 1,703,068 |
| 2022-09-27 | 30.13 | 30.50 | 30.00 | 30.13 | 30.17 | 0.04 | 0.13% | 51,639 | 1,557,949 |
| 2022-09-26 | 30.00 | 30.20 | 30.00 | 30.10 | 30.13 | 0.03 | 0.10% | 21,394 | 644,601 |
| 2022-09-23 | 30.10 | 30.20 | 30.00 | 30.10 | 30.10 | 0.00 | 0.00% | 42,082 | 1,266,668 |
| 2022-09-22 | 30.10 | 30.10 | 30.10 | 30.35 | 30.10 | -0.25 | -0.82% | 1,390 | 41,839 |
| 2022-09-21 | 30.10 | 31.20 | 30.00 | 30.04 | 30.35 | 0.31 | 1.03% | 73,601 | 2,233,790 |
| 2022-09-20 | 30.03 | 31.70 | 30.03 | 31.75 | 30.04 | -1.71 | -5.39% | 17,799 | 534,682 |
| 2022-09-19 | 31.60 | 31.88 | 31.00 | 31.53 | 31.75 | 0.22 | 0.70% | 31,955 | 1,014,571 |
| 2022-09-16 | 30.01 | 31.60 | 30.01 | 30.01 | 31.53 | 1.52 | 5.06% | 32,760 | 1,032,923 |
| 2022-09-15 | 30.50 | 30.50 | 30.00 | 30.04 | 30.01 | -0.03 | -0.10% | 10,098 | 303,041 |
| 2022-09-14 | 30.00 | 30.40 | 30.00 | 30.00 | 30.04 | 0.04 | 0.13% | 5,427 | 163,027 |
| 2022-09-13 | 31.00 | 31.80 | 29.90 | 30.13 | 30.00 | -0.13 | -0.43% | 49,403 | 1,482,090 |
| 2022-09-12 | 30.09 | 31.50 | 30.08 | 30.08 | 30.13 | 0.05 | 0.17% | 36,288 | 1,093,357 |
| 2022-09-09 | 29.50 | 30.09 | 29.50 | 30.00 | 30.08 | 0.08 | 0.27% | 20,338 | 611,767 |
| 2022-09-08 | 30.10 | 30.10 | 30.00 | 29.60 | 30.00 | 0.40 | 1.35% | 4,855 | 145,650 |
| 2022-09-07 | 29.00 | 30.10 | 29.00 | 29.59 | 29.60 | 0.01 | 0.03% | 12,317 | 364,583 |
| 2022-09-06 | 29.00 | 29.60 | 28.10 | 29.28 | 29.59 | 0.31 | 1.06% | 74,429 | 2,202,354 |
| 2022-09-05 | 29.70 | 30.98 | 29.00 | 30.44 | 29.28 | -1.16 | -3.81% | 55,368 | 1,621,175 |
| 2022-09-02 | 31.00 | 31.98 | 29.71 | 30.95 | 30.44 | -0.51 | -1.65% | 82,373 | 2,507,434 |
| 2022-09-01 | 31.37 | 31.37 | 30.00 | 30.31 | 30.95 | 0.64 | 2.11% | 12,960 | 401,112 |
| 2022-08-31 | 30.15 | 31.00 | 30.00 | 31.00 | 30.31 | -0.69 | -2.23% | 94,977 | 2,878,753 |
| 2022-08-30 | 31.75 | 31.75 | 30.15 | 30.50 | 31.00 | 0.50 | 1.64% | 183,169 | 5,678,239 |
| 2022-08-29 | 31.80 | 31.89 | 30.38 | 31.80 | 30.50 | -1.30 | -4.09% | 16,261 | 495,961 |
| 2022-08-26 | 32.00 | 32.00 | 30.40 | 30.38 | 31.80 | 1.42 | 4.67% | 111,931 | 3,559,406 |
| 2022-08-25 | 31.00 | 32.64 | 30.15 | 32.64 | 30.38 | -2.26 | -6.92% | 241,235 | 7,328,719 |
| 2022-08-24 | 32.85 | 32.86 | 31.00 | 30.28 | 32.64 | 2.36 | 7.79% | 4,566 | 149,034 |
| 2022-08-23 | 32.00 | 32.00 | 30.10 | 32.88 | 30.28 | -2.60 | -7.91% | 42,229 | 1,278,694 |
| 2022-08-22 | 32.58 | 32.99 | 31.48 | 31.47 | 32.88 | 1.41 | 4.48% | 8,121 | 267,018 |
| 2022-08-19 | 31.40 | 32.60 | 30.01 | 32.13 | 31.47 | -0.66 | -2.05% | 49,627 | 1,561,762 |
| 2022-08-18 | 32.00 | 33.00 | 32.00 | 32.07 | 32.13 | 0.06 | 0.19% | 17,679 | 568,026 |
| 2022-08-17 | 33.00 | 33.00 | 31.41 | 32.73 | 32.07 | -0.66 | -2.02% | 57,676 | 1,849,669 |
| 2022-08-16 | 33.90 | 34.00 | 32.50 | 33.36 | 32.73 | -0.63 | -1.89% | 36,917 | 1,208,293 |
| 2022-08-15 | 33.50 | 34.50 | 33.30 | 33.07 | 33.36 | 0.29 | 0.88% | 26,377 | 879,937 |
| 2022-08-12 | 34.50 | 34.98 | 33.05 | 34.90 | 33.07 | -1.83 | -5.24% | 52,019 | 1,720,268 |
| 2022-08-11 | 33.99 | 34.99 | 33.99 | 33.99 | 34.90 | 0.91 | 2.68% | 57,386 | 2,002,771 |
| 2022-08-10 | 33.90 | 34.00 | 33.80 | 34.00 | 33.99 | -0.01 | -0.03% | 11,763 | 399,824 |
| 2022-08-09 | 34.00 | 34.00 | 33.68 | 33.66 | 34.00 | 0.34 | 1.01% | 6,797 | 231,098 |
| 2022-08-08 | 33.72 | 34.99 | 33.50 | 34.58 | 33.66 | -0.92 | -2.66% | 26,452 | 890,374 |
| 2022-08-05 | 35.00 | 35.00 | 33.70 | 33.97 | 34.58 | 0.61 | 1.80% | 10,577 | 365,753 |
| 2022-08-04 | 34.00 | 35.00 | 33.70 | 33.90 | 33.97 | 0.07 | 0.21% | 7,135 | 242,376 |
| 2022-08-03 | 33.90 | 33.90 | 33.61 | 33.80 | 33.90 | 0.10 | 0.30% | 22,515 | 763,259 |
| 2022-08-02 | 33.90 | 33.90 | 33.61 | 33.84 | 33.80 | -0.04 | -0.12% | 39,139 | 1,322,898 |
| 2022-08-01 | 33.79 | 33.90 | 33.60 | 33.89 | 33.84 | -0.05 | -0.15% | 39,455 | 1,335,157 |
| 2022-07-29 | 33.89 | 33.89 | 33.70 | 33.64 | 33.89 | 0.25 | 0.74% | 9,839 | 333,444 |
| 2022-07-28 | 33.51 | 33.90 | 33.50 | 34.00 | 33.64 | -0.36 | -1.06% | 18,044 | 607,000 |
| 2022-07-27 | 35.00 | 35.00 | 34.00 | 34.55 | 34.00 | -0.55 | -1.59% | 56,629 | 1,925,386 |
| 2022-07-26 | 35.00 | 35.00 | 34.50 | 35.00 | 34.55 | -0.45 | -1.29% | 9,659 | 333,718 |
| 2022-07-25 | 35.00 | 35.00 | 35.00 | 34.99 | 35.00 | 0.01 | 0.03% | 5,657 | 197,995 |
| 2022-07-22 | 34.50 | 34.99 | 34.50 | 34.50 | 34.99 | 0.49 | 1.42% | 4,366 | 152,766 |
| 2022-07-21 | 35.00 | 35.00 | 34.50 | 33.30 | 34.50 | 1.20 | 3.60% | 20,497 | 707,147 |
| 2022-07-20 | 34.99 | 35.00 | 33.01 | 33.97 | 33.30 | -0.67 | -1.97% | 79,616 | 2,651,213 |
| 2022-07-19 | 34.00 | 34.00 | 33.32 | 34.04 | 33.97 | -0.07 | -0.21% | 16,068 | 545,830 |
| 2022-07-18 | 35.00 | 35.00 | 34.00 | 35.02 | 34.04 | -0.98 | -2.80% | 69,389 | 2,362,002 |
| 2022-07-08 | 35.00 | 35.50 | 35.00 | 34.93 | 35.02 | 0.09 | 0.26% | 2,104 | 73,682 |
| 2022-07-07 | 35.50 | 35.50 | 34.50 | 35.01 | 34.93 | -0.08 | -0.23% | 8,734 | 305,079 |
| 2022-07-06 | 34.50 | 36.00 | 34.41 | 34.50 | 35.01 | 0.51 | 1.48% | 33,656 | 1,178,297 |
| 2022-07-05 | 36.00 | 36.00 | 34.50 | 34.76 | 34.50 | -0.26 | -0.75% | 4,196 | 144,762 |
| 2022-07-04 | 34.99 | 34.99 | 34.40 | 34.96 | 34.76 | -0.20 | -0.57% | 6,349 | 220,691 |
| 2022-07-01 | 34.99 | 34.99 | 34.40 | 34.99 | 34.96 | -0.03 | -0.09% | 206 | 7,202 |
| 2022-06-30 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | 0.00 | 0.00% | 1,704 | 59,623 |
| 2022-06-29 | 34.31 | 34.99 | 34.31 | 35.71 | 34.99 | -0.72 | -2.02% | 9,621 | 336,639 |
| 2022-06-28 | 35.00 | 36.00 | 34.20 | 35.00 | 35.71 | 0.71 | 2.03% | 19,785 | 706,522 |
| 2022-06-27 | 35.00 | 35.00 | 34.00 | 34.97 | 35.00 | 0.03 | 0.09% | 22,585 | 790,475 |
| 2022-06-24 | 34.90 | 34.98 | 34.90 | 34.95 | 34.97 | 0.02 | 0.06% | 5,398 | 188,768 |
| 2022-06-23 | 34.95 | 34.95 | 34.10 | 34.02 | 34.95 | 0.93 | 2.73% | 979 | 34,216 |
| 2022-06-22 | 35.00 | 35.00 | 34.00 | 35.89 | 34.02 | -1.87 | -5.21% | 5,330 | 181,327 |
| 2022-06-21 | 35.00 | 35.89 | 34.00 | 35.50 | 35.89 | 0.39 | 1.10% | 3,839 | 137,782 |
| 2022-06-20 | 35.00 | 36.00 | 34.00 | 35.12 | 35.50 | 0.38 | 1.08% | 39,112 | 1,388,476 |
| 2022-06-17 | 37.09 | 37.09 | 35.00 | 37.20 | 35.12 | -2.08 | -5.59% | 48,326 | 1,697,209 |
| 2022-06-16 | 36.20 | 37.25 | 36.00 | 36.46 | 37.20 | 0.74 | 2.03% | 41,081 | 1,528,213 |
| 2022-06-15 | 36.41 | 37.20 | 36.40 | 36.81 | 36.46 | -0.35 | -0.95% | 17,900 | 652,634 |
| 2022-06-13 | 37.50 | 37.50 | 36.80 | 37.00 | 36.81 | -0.19 | -0.51% | 22,492 | 827,931 |
| 2022-06-10 | 37.31 | 37.50 | 36.50 | 37.50 | 37.00 | -0.50 | -1.33% | 47,894 | 1,772,078 |
| 2022-06-09 | 37.30 | 37.99 | 37.30 | 37.14 | 37.50 | 0.36 | 0.97% | 7,569 | 283,838 |
| 2022-06-08 | 38.00 | 38.00 | 37.00 | 37.49 | 37.14 | -0.35 | -0.93% | 22,590 | 838,993 |
| 2022-06-07 | 37.01 | 38.00 | 37.00 | 38.99 | 37.49 | -1.50 | -3.85% | 16,127 | 604,601 |
| 2022-06-06 | 37.01 | 38.99 | 37.01 | 37.57 | 38.99 | 1.42 | 3.78% | 10,416 | 406,120 |
| 2022-06-03 | 37.00 | 38.00 | 37.00 | 37.24 | 37.57 | 0.33 | 0.89% | 28,369 | 1,065,823 |
| 2022-06-02 | 38.00 | 38.00 | 37.00 | 38.00 | 37.24 | -0.76 | -2.00% | 11,407 | 424,797 |
| 2022-05-31 | 37.98 | 38.00 | 37.98 | 37.90 | 38.00 | 0.10 | 0.26% | 16,673 | 633,574 |
| 2022-05-30 | 37.90 | 37.90 | 37.90 | 37.95 | 37.90 | -0.05 | -0.13% | 641 | 24,294 |
| 2022-05-27 | 37.99 | 37.99 | 37.95 | 37.99 | 37.95 | -0.04 | -0.11% | 175 | 6,641 |
| 2022-05-26 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | 0.00 | 0.00% | 1,248 | 47,412 |
| 2022-05-25 | 37.00 | 37.99 | 36.30 | 38.00 | 37.99 | -0.01 | -0.03% | 50,003 | 1,899,614 |
| 2022-05-24 | 38.00 | 38.00 | 37.60 | 38.62 | 38.00 | -0.62 | -1.61% | 17,724 | 673,512 |
| 2022-05-23 | 37.51 | 39.50 | 37.51 | 37.48 | 38.62 | 1.14 | 3.04% | 17,743 | 685,235 |
| 2022-05-20 | 38.98 | 39.80 | 37.30 | 38.98 | 37.48 | -1.50 | -3.85% | 8,327 | 312,096 |
| 2022-05-19 | 37.30 | 39.00 | 37.30 | 37.80 | 38.98 | 1.18 | 3.12% | 6,856 | 267,247 |
| 2022-05-18 | 38.50 | 38.50 | 37.30 | 38.70 | 37.80 | -0.90 | -2.33% | 16,402 | 619,996 |
| 2022-05-17 | 39.89 | 39.89 | 38.50 | 39.70 | 38.70 | -1.00 | -2.52% | 28,306 | 1,095,442 |
| 2022-05-16 | 37.60 | 39.80 | 37.60 | 38.00 | 39.70 | 1.70 | 4.47% | 18,311 | 726,947 |
| 2022-05-13 | 38.00 | 39.95 | 38.00 | 37.60 | 38.00 | 0.40 | 1.06% | 20,479 | 778,202 |
| 2022-05-12 | 39.99 | 39.99 | 37.40 | 39.99 | 37.60 | -2.39 | -5.98% | 56,255 | 2,115,188 |
| 2022-05-11 | 39.00 | 39.99 | 37.30 | 39.99 | 39.99 | 0.00 | 0.00% | 71,031 | 2,840,530 |
| 2022-05-10 | 40.00 | 40.00 | 39.00 | 40.05 | 39.99 | -0.06 | -0.15% | 22,357 | 894,056 |
| 2022-05-09 | 40.20 | 40.50 | 40.02 | 40.46 | 40.05 | -0.41 | -1.01% | 36,459 | 1,460,183 |
| 2022-05-06 | 41.50 | 41.50 | 40.02 | 41.18 | 40.46 | -0.72 | -1.75% | 40,411 | 1,635,029 |
| 2022-05-05 | 39.90 | 41.50 | 39.90 | 39.99 | 41.18 | 1.19 | 2.98% | 66,319 | 2,731,016 |
| 2022-05-04 | 41.00 | 41.00 | 39.99 | 42.00 | 39.99 | -2.01 | -4.79% | 8,062 | 322,399 |
| 2022-05-03 | 39.99 | 44.00 | 39.99 | 39.99 | 42.00 | 2.01 | 5.03% | 17,153 | 720,426 |
| 2022-05-02 | 40.00 | 40.00 | 39.50 | 39.01 | 39.99 | 0.98 | 2.51% | 31,939 | 1,277,241 |
| 2022-04-29 | 39.50 | 39.50 | 37.30 | 39.78 | 39.01 | -0.77 | -1.94% | 18,579 | 724,767 |
| 2022-04-28 | 38.00 | 40.00 | 38.00 | 38.10 | 39.78 | 1.68 | 4.41% | 91,086 | 3,623,401 |
| 2022-04-27 | 38.00 | 38.32 | 38.00 | 37.82 | 38.10 | 0.28 | 0.74% | 4,380 | 166,878 |
| 2022-04-26 | 38.00 | 38.32 | 37.60 | 38.32 | 37.82 | -0.50 | -1.30% | 2,519 | 95,269 |
| 2022-04-25 | 38.24 | 38.32 | 38.00 | 38.24 | 38.32 | 0.08 | 0.21% | 11,412 | 437,308 |
| 2022-04-22 | 37.60 | 38.24 | 37.60 | 38.24 | 38.24 | 0.00 | 0.00% | 2,644 | 101,107 |
| 2022-04-21 | 38.24 | 38.24 | 38.24 | 37.36 | 38.24 | 0.88 | 2.36% | 231 | 8,833 |
| 2022-04-20 | 38.00 | 38.00 | 37.30 | 37.70 | 37.36 | -0.34 | -0.90% | 26,506 | 990,264 |
| 2022-04-19 | 37.00 | 38.24 | 37.00 | 37.22 | 37.70 | 0.48 | 1.29% | 41,121 | 1,550,262 |
| 2022-04-18 | 37.80 | 37.99 | 37.00 | 37.80 | 37.22 | -0.58 | -1.53% | 10,112 | 376,369 |
| 2022-04-15 | 37.16 | 38.00 | 37.16 | 37.50 | 37.80 | 0.30 | 0.80% | 4,851 | 183,368 |
| 2022-04-14 | 38.00 | 38.00 | 37.50 | 38.12 | 37.50 | -0.62 | -1.63% | 11,563 | 433,613 |
| 2022-04-13 | 38.28 | 38.28 | 38.10 | 36.21 | 38.12 | 1.91 | 5.27% | 450 | 17,154 |
| 2022-04-12 | 38.50 | 38.51 | 36.01 | 38.94 | 36.21 | -2.73 | -7.01% | 46,715 | 1,691,550 |
| 2022-04-11 | 38.95 | 38.95 | 38.94 | 38.94 | 38.94 | 0.00 | 0.00% | 19,708 | 767,430 |
| 2022-04-08 | 38.94 | 38.95 | 38.94 | 38.94 | 38.94 | 0.00 | 0.00% | 6,907 | 268,959 |
| 2022-04-07 | 38.94 | 38.94 | 38.80 | 38.95 | 38.94 | -0.01 | -0.03% | 28,890 | 1,124,977 |
| 2022-04-06 | 38.85 | 38.95 | 38.80 | 38.85 | 38.95 | 0.10 | 0.26% | 18,133 | 706,280 |
| 2022-04-05 | 38.95 | 38.95 | 38.85 | 38.90 | 38.85 | -0.05 | -0.13% | 47,067 | 1,828,553 |
| 2022-04-04 | 38.80 | 38.95 | 38.80 | 38.80 | 38.90 | 0.10 | 0.26% | 12,998 | 505,622 |
| 2022-04-01 | 38.90 | 38.95 | 38.50 | 38.90 | 38.80 | -0.10 | -0.26% | 11,424 | 443,251 |
| 2022-03-31 | 38.00 | 38.90 | 38.00 | 38.00 | 38.90 | 0.90 | 2.37% | 11,901 | 462,949 |
| 2022-03-30 | 38.90 | 38.90 | 38.00 | 38.50 | 38.00 | -0.50 | -1.30% | 35,846 | 1,362,148 |
| 2022-03-29 | 38.28 | 38.90 | 38.28 | 38.29 | 38.50 | 0.21 | 0.55% | 24,914 | 959,189 |
| 2022-03-28 | 38.28 | 38.30 | 38.00 | 38.00 | 38.29 | 0.29 | 0.76% | 16,205 | 620,489 |
| 2022-03-25 | 38.28 | 38.28 | 38.00 | 38.10 | 38.00 | -0.10 | -0.26% | 21,720 | 825,360 |
| 2022-03-24 | 38.97 | 38.97 | 38.00 | 38.23 | 38.10 | -0.13 | -0.34% | 6,892 | 262,585 |
| 2022-03-23 | 38.50 | 38.97 | 38.20 | 37.37 | 38.23 | 0.86 | 2.30% | 7,751 | 296,321 |
| 2022-03-22 | 38.00 | 38.10 | 37.00 | 38.91 | 37.37 | -1.54 | -3.96% | 79,064 | 2,954,622 |
| 2022-03-21 | 38.89 | 38.99 | 38.00 | 38.89 | 38.91 | 0.02 | 0.05% | 5,931 | 230,775 |
| 2022-03-18 | 38.89 | 38.89 | 38.00 | 37.42 | 38.89 | 1.47 | 3.93% | 1,810 | 70,391 |
| 2022-03-17 | 37.50 | 38.50 | 37.00 | 38.18 | 37.42 | -0.76 | -1.99% | 28,457 | 1,064,861 |
| 2022-03-16 | 38.10 | 38.50 | 37.51 | 38.18 | 38.18 | 0.00 | 0.00% | 7,880 | 300,858 |
| 2022-03-15 | 38.50 | 38.50 | 38.10 | 38.50 | 38.18 | -0.32 | -0.83% | 15,600 | 595,608 |
| 2022-03-14 | 38.04 | 38.99 | 38.04 | 38.04 | 38.50 | 0.46 | 1.21% | 22,272 | 857,472 |
| 2022-03-11 | 39.99 | 39.99 | 38.01 | 38.84 | 38.04 | -0.80 | -2.06% | 18,345 | 697,844 |
| 2022-03-10 | 40.97 | 40.97 | 38.00 | 40.32 | 38.84 | -1.48 | -3.67% | 109,064 | 4,236,046 |
| 2022-03-09 | 41.00 | 41.00 | 40.00 | 41.53 | 40.32 | -1.21 | -2.91% | 23,591 | 951,189 |
| 2022-03-07 | 41.00 | 41.99 | 40.00 | 41.18 | 41.53 | 0.35 | 0.85% | 18,900 | 784,917 |
| 2022-03-04 | 41.99 | 42.00 | 41.00 | 41.99 | 41.18 | -0.81 | -1.93% | 32,663 | 1,345,062 |
| 2022-03-03 | 41.00 | 41.99 | 41.00 | 41.00 | 41.99 | 0.99 | 2.41% | 5,057 | 212,343 |
| 2022-03-02 | 41.50 | 41.50 | 40.00 | 40.56 | 41.00 | 0.44 | 1.08% | 21,785 | 893,185 |
| 2022-03-01 | 41.00 | 42.00 | 40.10 | 41.01 | 40.56 | -0.45 | -1.10% | 40,439 | 1,640,206 |
| 2022-02-28 | 43.00 | 43.00 | 41.01 | 41.02 | 41.01 | -0.01 | -0.02% | 14,810 | 607,358 |
| 2022-02-25 | 42.00 | 43.98 | 41.02 | 41.30 | 41.02 | -0.28 | -0.68% | 57,599 | 2,362,711 |
| 2022-02-24 | 41.10 | 41.30 | 41.10 | 43.79 | 41.30 | -2.49 | -5.69% | 9,447 | 390,161 |
| 2022-02-23 | 43.00 | 44.00 | 41.10 | 43.76 | 43.79 | 0.03 | 0.07% | 121,397 | 5,315,975 |
| 2022-02-22 | 43.99 | 44.00 | 42.94 | 43.00 | 43.76 | 0.76 | 1.77% | 10,431 | 456,461 |
| 2022-02-21 | 43.00 | 43.01 | 42.94 | 43.67 | 43.00 | -0.67 | -1.53% | 25,279 | 1,086,997 |
| 2022-02-18 | 44.80 | 44.80 | 42.93 | 42.93 | 43.67 | 0.74 | 1.72% | 16,506 | 720,817 |
| 2022-02-16 | 45.49 | 45.49 | 42.01 | 44.04 | 42.93 | -1.11 | -2.52% | 68,654 | 2,947,316 |
| 2022-02-15 | 45.00 | 45.50 | 44.00 | 46.00 | 44.04 | -1.96 | -4.26% | 29,260 | 1,288,610 |
| 2022-02-14 | 44.50 | 46.44 | 44.00 | 46.46 | 46.00 | -0.46 | -0.99% | 10,901 | 501,446 |
| 2022-02-11 | 47.50 | 47.50 | 43.50 | 47.95 | 46.46 | -1.49 | -3.11% | 170,650 | 7,928,399 |
| 2022-02-10 | 49.00 | 49.00 | 46.20 | 48.23 | 47.95 | -0.28 | -0.58% | 236,909 | 11,359,787 |
| 2022-02-09 | 45.50 | 49.88 | 45.12 | 43.80 | 48.23 | 4.43 | 10.11% | 205,220 | 9,897,761 |
| 2022-02-08 | 43.50 | 44.00 | 43.50 | 43.52 | 43.80 | 0.28 | 0.64% | 257,753 | 11,289,581 |
| 2022-02-07 | 43.95 | 43.95 | 43.50 | 43.55 | 43.52 | -0.03 | -0.07% | 55,946 | 2,434,770 |
| 2022-02-01 | 43.96 | 43.96 | 43.50 | 43.90 | 43.55 | -0.35 | -0.80% | 31,527 | 1,373,001 |
| 2022-01-31 | 42.03 | 43.90 | 42.03 | 43.38 | 43.90 | 0.52 | 1.20% | 28,052 | 1,231,483 |
| 2022-01-28 | 43.00 | 43.50 | 42.00 | 43.00 | 43.38 | 0.38 | 0.88% | 14,971 | 649,442 |
| 2022-01-27 | 43.00 | 43.98 | 42.00 | 42.85 | 43.00 | 0.15 | 0.35% | 62,005 | 2,666,215 |
| 2022-01-26 | 38.50 | 44.49 | 38.50 | 39.96 | 42.85 | 2.89 | 7.23% | 323,638 | 13,867,888 |
| 2022-01-25 | 39.00 | 39.98 | 39.00 | 39.08 | 39.96 | 0.88 | 2.25% | 12,859 | 513,846 |
| 2022-01-24 | 39.98 | 39.99 | 39.00 | 39.20 | 39.08 | -0.12 | -0.31% | 85,459 | 3,339,738 |
| 2022-01-21 | 39.50 | 39.50 | 39.20 | 39.21 | 39.20 | -0.01 | -0.03% | 7,342 | 287,806 |
| 2022-01-20 | 39.15 | 39.95 | 39.15 | 39.95 | 39.21 | -0.74 | -1.85% | 8,194 | 321,287 |
| 2022-01-19 | 39.85 | 39.95 | 39.20 | 39.89 | 39.95 | 0.06 | 0.15% | 63,647 | 2,542,698 |
| 2022-01-18 | 39.90 | 39.90 | 39.15 | 39.20 | 39.89 | 0.69 | 1.76% | 25,041 | 998,885 |
| 2022-01-17 | 39.98 | 39.98 | 39.20 | 39.29 | 39.20 | -0.09 | -0.23% | 32,913 | 1,290,190 |
| 2022-01-14 | 39.26 | 39.96 | 39.10 | 39.26 | 39.29 | 0.03 | 0.08% | 105,281 | 4,136,490 |
| 2022-01-13 | 39.35 | 39.35 | 39.00 | 39.85 | 39.26 | -0.59 | -1.48% | 311,690 | 12,236,949 |
| 2022-01-12 | 39.60 | 39.99 | 39.23 | 39.80 | 39.85 | 0.05 | 0.13% | 79,915 | 3,184,613 |
| 2022-01-11 | 40.00 | 40.00 | 39.61 | 39.80 | 39.80 | 0.00 | 0.00% | 17,418 | 693,236 |
| 2022-01-10 | 39.70 | 40.00 | 39.61 | 39.79 | 39.80 | 0.01 | 0.03% | 32,967 | 1,312,087 |
| 2022-01-07 | 40.10 | 40.35 | 39.50 | 40.10 | 39.79 | -0.31 | -0.77% | 87,342 | 3,475,338 |
| 2022-01-06 | 40.20 | 40.30 | 40.10 | 40.02 | 40.10 | 0.08 | 0.20% | 4,655 | 186,666 |
| 2022-01-05 | 40.12 | 40.35 | 40.02 | 40.35 | 40.02 | -0.33 | -0.82% | 16,813 | 672,856 |
| 2022-01-04 | 40.31 | 40.35 | 40.10 | 40.30 | 40.35 | 0.05 | 0.12% | 44,256 | 1,785,730 |
| 2022-01-03 | 40.30 | 40.31 | 40.10 | 40.31 | 40.30 | -0.01 | -0.02% | 9,646 | 388,734 |
| 2021-12-31 | 40.00 | 40.31 | 40.00 | 40.37 | 40.31 | -0.06 | -0.15% | 20,508 | 826,677 |
| 2021-12-30 | 41.00 | 41.00 | 40.00 | 40.39 | 40.37 | -0.02 | -0.05% | 154,114 | 6,221,582 |
| 2021-12-28 | 40.72 | 40.72 | 39.30 | 40.72 | 40.39 | -0.33 | -0.81% | 276,256 | 11,157,980 |
| 2021-12-27 | 40.50 | 41.26 | 40.50 | 40.50 | 40.72 | 0.22 | 0.54% | 52,025 | 2,118,458 |
| 2021-12-24 | 40.02 | 41.00 | 40.02 | 41.26 | 40.50 | -0.76 | -1.84% | 1,164,594 | 47,166,057 |
| 2021-12-23 | 40.99 | 41.49 | 40.02 | 40.02 | 41.26 | 1.24 | 3.10% | 52,088 | 2,149,151 |
| 2021-12-22 | 40.02 | 40.03 | 40.02 | 40.01 | 40.02 | 0.01 | 0.02% | 17,237 | 689,825 |
| 2021-12-21 | 40.03 | 41.00 | 40.00 | 40.38 | 40.01 | -0.37 | -0.92% | 26,467 | 1,058,945 |
| 2021-12-20 | 40.51 | 40.63 | 40.01 | 40.63 | 40.38 | -0.25 | -0.62% | 45,617 | 1,842,014 |
| 2021-12-17 | 41.00 | 41.49 | 40.50 | 41.00 | 40.63 | -0.37 | -0.90% | 116,726 | 4,742,577 |
| 2021-12-16 | 41.00 | 41.00 | 40.50 | 40.90 | 41.00 | 0.10 | 0.24% | 19,090 | 782,690 |
| 2021-12-15 | 40.10 | 41.00 | 40.10 | 40.02 | 40.90 | 0.88 | 2.20% | 11,185 | 457,467 |
| 2021-12-14 | 41.00 | 41.00 | 40.01 | 40.15 | 40.02 | -0.13 | -0.32% | 6,715 | 268,734 |
| 2021-12-13 | 41.00 | 41.00 | 40.01 | 40.90 | 40.15 | -0.75 | -1.83% | 58,033 | 2,330,025 |
| 2021-12-10 | 40.00 | 41.50 | 38.01 | 40.61 | 40.90 | 0.29 | 0.71% | 44,293 | 1,811,584 |
| 2021-12-09 | 38.00 | 40.99 | 38.00 | 38.05 | 40.61 | 2.56 | 6.73% | 42,364 | 1,720,402 |
| 2021-12-08 | 41.00 | 41.00 | 37.10 | 40.99 | 38.05 | -2.94 | -7.17% | 93,712 | 3,565,742 |
| 2021-12-07 | 40.00 | 40.99 | 40.00 | 40.04 | 40.99 | 0.95 | 2.37% | 78,026 | 3,198,286 |
| 2021-12-06 | 40.00 | 40.99 | 40.00 | 41.00 | 40.04 | -0.96 | -2.34% | 47,852 | 1,915,994 |
| 2021-12-03 | 41.00 | 41.01 | 36.06 | 41.01 | 41.00 | -0.01 | -0.02% | 237,645 | 9,743,445 |
| 2021-12-02 | 42.00 | 42.00 | 41.00 | 41.24 | 41.01 | -0.23 | -0.56% | 230,529 | 9,453,994 |
| 2021-12-01 | 42.00 | 42.00 | 41.00 | 42.00 | 41.24 | -0.76 | -1.81% | 20,735 | 855,111 |
| 2021-11-30 | 42.10 | 42.10 | 42.00 | 42.20 | 42.00 | -0.20 | -0.47% | 67,803 | 2,847,726 |
| 2021-11-29 | 42.30 | 42.30 | 42.10 | 42.33 | 42.20 | -0.13 | -0.31% | 15,458 | 652,328 |
| 2021-11-25 | 42.20 | 42.40 | 42.20 | 42.20 | 42.33 | 0.13 | 0.31% | 22,672 | 959,706 |
| 2021-11-24 | 42.25 | 42.40 | 42.20 | 42.00 | 42.20 | 0.20 | 0.48% | 26,895 | 1,134,969 |
| 2021-11-23 | 42.25 | 42.25 | 42.00 | 42.17 | 42.00 | -0.17 | -0.40% | 8,775 | 368,550 |
| 2021-11-22 | 42.25 | 42.25 | 42.00 | 42.18 | 42.17 | -0.01 | -0.02% | 32,232 | 1,359,223 |
| 2021-11-19 | 42.02 | 42.25 | 42.02 | 42.02 | 42.18 | 0.16 | 0.38% | 9,790 | 412,942 |
| 2021-11-18 | 42.10 | 42.10 | 42.00 | 42.40 | 42.02 | -0.38 | -0.90% | 11,000 | 462,220 |
| 2021-11-17 | 42.00 | 42.40 | 42.00 | 42.40 | 42.40 | 0.00 | 0.00% | 5,225 | 221,540 |
| 2021-11-16 | 42.00 | 42.50 | 42.00 | 42.00 | 42.40 | 0.40 | 0.95% | 45,415 | 1,925,596 |
| 2021-11-15 | 41.00 | 42.00 | 41.00 | 41.00 | 42.00 | 1.00 | 2.44% | 7,190 | 301,980 |
| 2021-11-12 | 42.00 | 42.00 | 41.00 | 42.00 | 41.00 | -1.00 | -2.38% | 12,790 | 524,390 |
| 2021-11-11 | 41.30 | 42.00 | 41.00 | 42.00 | 42.00 | 0.00 | 0.00% | 25,388 | 1,066,296 |
| 2021-11-10 | 42.90 | 42.90 | 42.00 | 41.67 | 42.00 | 0.33 | 0.79% | 3,022 | 126,924 |
| 2021-11-09 | 42.00 | 42.98 | 41.00 | 42.05 | 41.67 | -0.38 | -0.90% | 18,543 | 772,687 |
| 2021-11-08 | 42.99 | 42.99 | 42.00 | 42.74 | 42.05 | -0.69 | -1.61% | 65,099 | 2,737,413 |
| 2021-11-04 | 42.00 | 42.99 | 42.00 | 42.03 | 42.74 | 0.71 | 1.69% | 553,768 | 23,668,044 |
| 2021-11-03 | 42.00 | 42.99 | 42.00 | 42.01 | 42.03 | 0.02 | 0.05% | 148,619 | 6,246,457 |
| 2021-11-02 | 42.00 | 42.50 | 42.00 | 41.96 | 42.01 | 0.05 | 0.12% | 279,039 | 11,722,428 |
| 2021-11-01 | 42.00 | 43.10 | 39.00 | 42.50 | 41.96 | -0.54 | -1.27% | 121,599 | 5,102,294 |
| 2021-10-28 | 42.46 | 43.00 | 42.00 | 42.46 | 42.50 | 0.04 | 0.09% | 30,331 | 1,289,068 |
| 2021-10-27 | 43.50 | 43.98 | 43.50 | 42.84 | 43.50 | 0.66 | 1.54% | 29,226 | 1,271,331 |
| 2021-10-26 | 43.00 | 43.00 | 42.50 | 43.26 | 42.84 | -0.42 | -0.97% | 347,868 | 14,902,665 |
| 2021-10-25 | 43.00 | 43.95 | 42.50 | 43.61 | 43.26 | -0.35 | -0.80% | 124,689 | 5,394,046 |
| 2021-10-22 | 42.56 | 43.95 | 42.50 | 43.09 | 43.61 | 0.52 | 1.21% | 41,069 | 1,791,019 |
| 2021-10-21 | 42.51 | 44.00 | 42.51 | 42.51 | 43.09 | 0.58 | 1.36% | 28,755 | 1,239,053 |
| 2021-10-20 | 45.00 | 45.00 | 42.51 | 44.92 | 42.51 | -2.41 | -5.37% | 48,669 | 2,068,919 |
| 2021-10-19 | 42.80 | 44.95 | 42.51 | 43.22 | 44.92 | 1.70 | 3.93% | 124,871 | 5,609,205 |
| 2021-10-18 | 43.70 | 44.60 | 43.00 | 43.60 | 43.22 | -0.38 | -0.87% | 106,074 | 4,584,518 |
| 2021-10-15 | 43.60 | 44.00 | 43.60 | 43.60 | 43.60 | 0.00 | 0.00% | 150,204 | 6,548,894 |
| 2021-10-14 | 43.60 | 45.00 | 43.60 | 43.60 | 43.60 | 0.00 | 0.00% | 91,055 | 3,969,998 |
| 2021-10-13 | 43.70 | 44.01 | 43.60 | 44.00 | 43.60 | -0.40 | -0.91% | 84,275 | 3,674,390 |
| 2021-10-12 | 44.00 | 44.50 | 44.00 | 44.01 | 44.00 | -0.01 | -0.02% | 256,607 | 11,290,708 |
| 2021-10-11 | 44.50 | 45.00 | 44.00 | 44.64 | 44.01 | -0.63 | -1.41% | 284,721 | 12,530,571 |
| 2021-10-08 | 45.00 | 45.49 | 44.10 | 44.62 | 44.64 | 0.02 | 0.04% | 149,016 | 6,652,074 |
| 2021-10-07 | 44.50 | 45.00 | 44.00 | 44.50 | 44.62 | 0.12 | 0.27% | 386,681 | 17,253,706 |
| 2021-10-06 | 45.00 | 45.00 | 44.50 | 45.56 | 44.50 | -1.06 | -2.33% | 73,137 | 3,254,597 |
| 2021-10-05 | 46.00 | 46.00 | 45.00 | 46.01 | 45.56 | -0.45 | -0.98% | 178,686 | 8,140,934 |
| 2021-10-04 | 45.08 | 46.15 | 45.00 | 46.33 | 46.01 | -0.32 | -0.69% | 3,619,398 | 166,528,502 |
| 2021-10-01 | 46.88 | 46.88 | 45.05 | 46.94 | 46.33 | -0.61 | -1.30% | 102,704 | 4,758,276 |
| 2021-09-30 | 46.00 | 46.94 | 45.01 | 46.80 | 46.94 | 0.14 | 0.30% | 362,434 | 17,012,652 |
| 2021-09-29 | 46.22 | 46.99 | 46.00 | 46.65 | 46.80 | 0.15 | 0.32% | 146,702 | 6,865,654 |
| 2021-09-28 | 46.95 | 46.98 | 46.20 | 46.72 | 46.65 | -0.07 | -0.15% | 59,676 | 2,783,885 |
| 2021-09-27 | 46.95 | 46.95 | 46.00 | 46.19 | 46.72 | 0.53 | 1.15% | 33,834 | 1,580,724 |
| 2021-09-24 | 46.20 | 46.20 | 46.00 | 46.02 | 46.19 | 0.17 | 0.37% | 28,345 | 1,309,256 |
| 2021-09-23 | 46.49 | 46.49 | 45.93 | 46.49 | 46.02 | -0.47 | -1.01% | 35,103 | 1,615,440 |
| 2021-09-22 | 47.00 | 47.00 | 45.91 | 46.76 | 46.49 | -0.27 | -0.58% | 19,499 | 906,509 |
| 2021-09-21 | 46.20 | 47.30 | 45.71 | 45.71 | 46.76 | 1.05 | 2.30% | 278,839 | 13,038,512 |
| 2021-09-20 | 46.00 | 46.20 | 45.60 | 46.00 | 45.71 | -0.29 | -0.63% | 49,379 | 2,257,114 |
| 2021-09-17 | 45.90 | 46.20 | 45.90 | 45.87 | 46.00 | 0.13 | 0.28% | 75,057 | 3,452,622 |
| 2021-09-16 | 45.50 | 46.00 | 45.32 | 46.00 | 45.87 | -0.13 | -0.28% | 91,032 | 4,175,638 |
| 2021-09-15 | 45.99 | 46.00 | 45.21 | 45.40 | 46.00 | 0.60 | 1.32% | 192,223 | 8,842,258 |
| 2021-09-14 | 46.00 | 46.00 | 45.25 | 46.00 | 45.40 | -0.60 | -1.30% | 278,640 | 12,650,256 |
| 2021-09-13 | 46.99 | 47.00 | 46.00 | 46.06 | 46.00 | -0.06 | -0.13% | 114,839 | 5,282,594 |
| 2021-09-10 | 47.00 | 47.10 | 45.50 | 46.87 | 46.06 | -0.81 | -1.73% | 1,639,822 | 75,530,201 |
| 2021-09-09 | 46.20 | 47.00 | 46.20 | 46.20 | 46.87 | 0.67 | 1.45% | 360,688 | 16,905,447 |
| 2021-09-08 | 45.20 | 46.29 | 45.20 | 45.23 | 46.20 | 0.97 | 2.14% | 181,353 | 8,378,509 |
| 2021-09-07 | 45.06 | 45.90 | 45.01 | 45.91 | 45.23 | -0.68 | -1.48% | 152,002 | 6,875,050 |
| 2021-09-06 | 46.00 | 46.35 | 45.10 | 45.46 | 45.91 | 0.45 | 0.99% | 90,499 | 4,154,809 |
| 2021-09-03 | 46.00 | 46.33 | 45.05 | 45.87 | 45.46 | -0.41 | -0.89% | 88,145 | 4,007,072 |
| 2021-09-02 | 45.50 | 45.99 | 45.50 | 45.10 | 45.87 | 0.77 | 1.71% | 85,102 | 3,903,629 |
| 2021-09-01 | 46.00 | 46.40 | 45.00 | 45.88 | 45.10 | -0.78 | -1.70% | 193,615 | 8,732,037 |
| 2021-08-31 | 45.00 | 45.99 | 45.00 | 45.04 | 45.88 | 0.84 | 1.87% | 170,003 | 7,799,738 |
| 2021-08-30 | 45.00 | 45.39 | 44.95 | 44.75 | 45.04 | 0.29 | 0.65% | 210,974 | 9,502,269 |
| 2021-08-27 | 45.56 | 45.56 | 44.00 | 45.56 | 44.75 | -0.81 | -1.78% | 232,070 | 10,385,133 |
| 2021-08-26 | 45.12 | 46.00 | 43.03 | 45.87 | 45.56 | -0.31 | -0.68% | 959,472 | 43,713,544 |
| 2021-08-25 | 46.00 | 46.00 | 45.01 | 46.00 | 45.87 | -0.13 | -0.28% | 141,595 | 6,494,963 |
| 2021-08-24 | 46.60 | 46.60 | 46.00 | 46.61 | 46.00 | -0.61 | -1.31% | 195,132 | 8,976,072 |
| 2021-08-23 | 47.00 | 47.00 | 46.03 | 46.60 | 46.61 | 0.01 | 0.02% | 72,581 | 3,383,000 |
| 2021-08-20 | 46.60 | 46.99 | 46.60 | 46.46 | 46.60 | 0.14 | 0.30% | 122,601 | 5,713,207 |
| 2021-08-19 | 47.00 | 47.10 | 46.10 | 47.00 | 46.46 | -0.54 | -1.15% | 140,398 | 6,522,891 |
| 2021-08-18 | 47.00 | 47.38 | 47.00 | 47.02 | 47.00 | -0.02 | -0.04% | 228,268 | 10,728,596 |
| 2021-08-17 | 47.00 | 47.20 | 46.50 | 47.20 | 47.02 | -0.18 | -0.38% | 53,454 | 2,513,407 |
| 2021-08-16 | 47.00 | 47.30 | 47.00 | 46.98 | 47.20 | 0.22 | 0.47% | 88,234 | 4,164,645 |
| 2021-08-13 | 47.39 | 47.39 | 46.50 | 47.36 | 46.98 | -0.38 | -0.80% | 41,072 | 1,929,563 |
| 2021-08-12 | 47.30 | 47.40 | 47.00 | 47.02 | 47.36 | 0.34 | 0.72% | 126,493 | 5,990,708 |
| 2021-08-11 | 46.99 | 47.20 | 46.99 | 46.99 | 47.02 | 0.03 | 0.06% | 117,289 | 5,514,929 |
| 2021-08-10 | 46.00 | 47.00 | 46.00 | 46.01 | 46.99 | 0.98 | 2.13% | 36,956 | 1,736,562 |
| 2021-08-09 | 45.00 | 46.80 | 44.00 | 45.00 | 46.01 | 1.01 | 2.24% | 54,335 | 2,499,953 |
| 2021-08-06 | 46.00 | 46.00 | 45.00 | 46.50 | 45.00 | -1.50 | -3.23% | 2,732,491 | 122,962,095 |
| 2021-08-05 | 46.50 | 46.80 | 46.50 | 46.38 | 46.50 | 0.12 | 0.26% | 56,974 | 2,649,291 |
| 2021-08-04 | 46.00 | 46.40 | 46.00 | 46.19 | 46.38 | 0.19 | 0.41% | 100,801 | 4,675,150 |
| 2021-08-03 | 46.98 | 46.98 | 46.00 | 46.22 | 46.19 | -0.03 | -0.06% | 33,766 | 1,559,652 |
| 2021-08-02 | 46.00 | 46.98 | 46.00 | 46.79 | 46.22 | -0.57 | -1.22% | 478,081 | 22,096,904 |
| 2021-07-30 | 45.89 | 47.01 | 45.50 | 46.71 | 46.79 | 0.08 | 0.17% | 301,346 | 14,099,979 |
| 2021-07-29 | 46.50 | 46.99 | 46.00 | 46.46 | 46.71 | 0.25 | 0.54% | 585,295 | 27,339,129 |
| 2021-07-28 | 46.70 | 46.78 | 46.00 | 46.11 | 46.46 | 0.35 | 0.76% | 46,233 | 2,147,985 |
| 2021-07-27 | 46.00 | 46.50 | 45.00 | 46.24 | 46.11 | -0.13 | -0.28% | 35,827 | 1,651,983 |
| 2021-07-26 | 46.80 | 46.80 | 44.01 | 46.26 | 46.24 | -0.02 | -0.04% | 234,902 | 10,861,868 |
| 2021-07-24 | 45.00 | 46.99 | 44.01 | 43.85 | 46.26 | 2.41 | 5.50% | 105,981 | 4,902,681 |
| 2021-07-23 | 45.00 | 45.00 | 43.00 | 45.14 | 43.85 | -1.29 | -2.86% | 299,240 | 13,121,674 |
| 2021-07-22 | 46.54 | 46.54 | 45.01 | 46.99 | 45.14 | -1.85 | -3.94% | 99,691 | 4,500,052 |
| 2021-07-21 | 47.00 | 47.00 | 45.02 | 46.55 | 46.99 | 0.44 | 0.95% | 17,056 | 801,461 |
| 2021-07-20 | 45.50 | 46.99 | 45.11 | 46.39 | 46.55 | 0.16 | 0.34% | 51,716 | 2,407,380 |
| 2021-07-19 | 47.00 | 47.24 | 46.00 | 46.99 | 46.39 | -0.60 | -1.28% | 110,882 | 5,143,816 |
| 2021-07-09 | 47.00 | 47.25 | 46.72 | 47.00 | 46.99 | -0.01 | -0.02% | 54,385 | 2,555,551 |
| 2021-07-08 | 47.00 | 47.00 | 46.99 | 46.79 | 47.00 | 0.21 | 0.45% | 43,676 | 2,052,772 |
| 2021-07-07 | 46.50 | 46.98 | 46.50 | 46.02 | 46.79 | 0.77 | 1.67% | 13,380 | 626,050 |
| 2021-07-06 | 47.24 | 47.25 | 46.00 | 46.99 | 46.02 | -0.97 | -2.06% | 26,919 | 1,238,812 |
| 2021-07-05 | 47.48 | 47.50 | 46.98 | 46.98 | 46.99 | 0.01 | 0.02% | 39,287 | 1,846,096 |
| 2021-07-02 | 46.79 | 47.00 | 45.00 | 45.27 | 46.98 | 1.71 | 3.78% | 24,053 | 1,130,010 |
| 2021-07-01 | 46.80 | 46.80 | 45.00 | 46.51 | 45.27 | -1.24 | -2.67% | 12,455 | 563,838 |
| 2021-06-30 | 45.00 | 46.51 | 45.00 | 46.46 | 46.51 | 0.05 | 0.11% | 59,651 | 2,774,368 |
| 2021-06-29 | 46.46 | 46.46 | 46.00 | 45.00 | 46.46 | 1.46 | 3.24% | 22,533 | 1,046,883 |
| 2021-06-28 | 46.48 | 46.48 | 45.00 | 45.95 | 45.00 | -0.95 | -2.07% | 68,077 | 3,063,465 |
| 2021-06-25 | 46.49 | 46.49 | 45.20 | 45.00 | 45.95 | 0.95 | 2.11% | 244,909 | 11,253,569 |
| 2021-06-24 | 45.00 | 46.00 | 44.61 | 44.51 | 45.00 | 0.49 | 1.10% | 157,152 | 7,071,840 |
| 2021-06-23 | 44.60 | 45.00 | 44.36 | 45.45 | 44.51 | -0.94 | -2.07% | 26,266 | 1,169,100 |
| 2021-06-22 | 45.00 | 45.60 | 44.60 | 46.45 | 45.45 | -1.00 | -2.15% | 220,621 | 10,027,224 |
| 2021-06-21 | 46.00 | 46.50 | 44.42 | 45.92 | 46.45 | 0.53 | 1.15% | 206,692 | 9,600,843 |
| 2021-06-18 | 46.00 | 46.00 | 44.37 | 46.00 | 45.92 | -0.08 | -0.17% | 54,597 | 2,507,094 |
| 2021-06-17 | 45.00 | 46.46 | 44.35 | 45.44 | 46.00 | 0.56 | 1.23% | 261,564 | 12,031,944 |
| 2021-06-16 | 46.50 | 46.50 | 44.32 | 46.50 | 45.44 | -1.06 | -2.28% | 327,178 | 14,866,968 |
| 2021-06-15 | 46.51 | 46.51 | 46.00 | 46.51 | 46.50 | -0.01 | -0.02% | 116,285 | 5,407,253 |
| 2021-06-14 | 46.01 | 47.00 | 46.01 | 46.99 | 46.51 | -0.48 | -1.02% | 63,762 | 2,965,571 |
| 2021-06-11 | 46.97 | 47.00 | 46.50 | 46.97 | 46.99 | 0.02 | 0.04% | 4,233 | 198,909 |
| 2021-06-10 | 46.50 | 47.00 | 46.50 | 46.50 | 46.97 | 0.47 | 1.01% | 23,699 | 1,113,142 |
| 2021-06-08 | 46.00 | 46.50 | 45.55 | 47.50 | 46.50 | -1.00 | -2.11% | 48,078 | 2,235,627 |
| 2021-06-07 | 47.00 | 47.50 | 45.58 | 47.00 | 47.50 | 0.50 | 1.06% | 142,813 | 6,783,618 |
| 2021-06-04 | 46.00 | 47.00 | 45.57 | 46.02 | 47.00 | 0.98 | 2.13% | 60,927 | 2,863,569 |
| 2021-06-03 | 46.00 | 47.00 | 46.00 | 46.00 | 46.02 | 0.02 | 0.04% | 20,880 | 960,898 |
| 2021-06-02 | 45.57 | 47.00 | 45.57 | 45.59 | 46.00 | 0.41 | 0.90% | 349,032 | 16,055,472 |
| 2021-05-31 | 46.50 | 46.50 | 45.57 | 46.50 | 45.59 | -0.91 | -1.96% | 39,201 | 1,787,174 |
| 2021-05-28 | 48.00 | 48.00 | 46.00 | 46.67 | 46.50 | -0.36 | -0.36% | 50,652 | 2,355,318 |
| 2021-05-27 | 46.80 | 47.10 | 46.50 | 46.67 | 46.67 | 0.00 | 0.00% | 40,926 | 1,910,016 |
| 2021-05-25 | 46.50 | 46.80 | 46.30 | 46.37 | 46.67 | 0.30 | 0.65% | 32,588 | 1,520,882 |
| 2021-05-24 | 47.10 | 47.49 | 46.01 | 46.48 | 46.37 | -0.11 | -0.24% | 216,119 | 10,021,438 |
| 2021-05-21 | 47.22 | 47.22 | 46.00 | 48.00 | 46.48 | -1.52 | -3.17% | 37,345 | 1,735,796 |
| 2021-05-20 | 49.10 | 49.10 | 47.00 | 48.01 | 48.00 | -0.01 | -0.02% | 320,738 | 15,395,424 |
| 2021-05-19 | 50.10 | 50.31 | 47.00 | 50.00 | 48.01 | -1.99 | -3.98% | 422,188 | 20,269,246 |
| 2021-05-18 | 50.00 | 50.10 | 49.51 | 49.91 | 50.00 | 0.09 | 0.18% | 135,300 | 6,765,000 |
| 2021-05-17 | 50.00 | 50.30 | 49.51 | 50.20 | 49.91 | -0.29 | -0.58% | 80,710 | 4,028,236 |
| 2021-05-14 | 50.00 | 50.20 | 49.50 | 49.58 | 50.20 | 0.62 | 1.25% | 31,931 | 1,602,936 |
| 2021-05-13 | 49.50 | 50.30 | 49.50 | 49.14 | 49.58 | 0.44 | 0.90% | 903,492 | 44,795,133 |
| 2021-05-12 | 49.93 | 50.41 | 49.10 | 50.41 | 49.14 | -1.27 | -2.52% | 71,678 | 3,522,257 |
| 2021-05-11 | 49.54 | 50.89 | 49.53 | 49.93 | 50.41 | 0.48 | 0.96% | 30,086 | 1,516,635 |
| 2021-05-10 | 50.00 | 51.50 | 49.53 | 50.46 | 49.93 | -0.53 | -1.05% | 44,623 | 2,228,026 |
| 2021-05-07 | 51.00 | 51.50 | 50.00 | 50.39 | 50.46 | 0.07 | 0.14% | 39,674 | 2,001,950 |
| 2021-05-06 | 50.01 | 51.99 | 48.51 | 50.71 | 50.39 | -0.32 | -0.63% | 912,444 | 45,978,053 |
| 2021-05-05 | 50.01 | 52.00 | 49.00 | 49.79 | 50.71 | 0.92 | 1.85% | 317,601 | 16,105,547 |
| 2021-05-04 | 48.00 | 50.00 | 47.01 | 49.16 | 49.79 | 0.63 | 1.28% | 165,788 | 8,254,585 |
| 2021-05-03 | 49.70 | 49.80 | 45.00 | 49.91 | 49.16 | -0.75 | -1.50% | 747,253 | 36,734,957 |
| 2021-04-30 | 49.45 | 50.00 | 49.45 | 49.22 | 49.91 | 0.69 | 1.40% | 72,979 | 3,642,382 |
| 2021-04-29 | 49.99 | 50.00 | 49.01 | 49.46 | 49.22 | -0.24 | -0.49% | 275,398 | 13,555,090 |
| 2021-04-28 | 52.00 | 52.89 | 49.00 | 51.25 | 49.46 | -1.79 | -3.49% | 648,789 | 32,089,104 |
| 2021-04-27 | 48.31 | 52.00 | 48.31 | 46.96 | 51.25 | 4.29 | 9.14% | 1,474,392 | 75,562,590 |
| 2021-04-26 | 43.48 | 46.99 | 43.48 | 41.49 | 46.96 | 5.47 | 13.18% | 555,562 | 26,089,192 |
| 2021-04-23 | 42.00 | 42.99 | 40.01 | 41.06 | 41.49 | 0.43 | 1.05% | 269,569 | 11,184,418 |
| 2021-04-22 | 42.00 | 43.00 | 40.01 | 42.42 | 41.06 | -1.36 | -3.21% | 110,181 | 4,524,032 |
| 2021-04-21 | 43.00 | 43.50 | 42.00 | 42.50 | 42.42 | -0.08 | -0.19% | 41,289 | 1,751,479 |
| 2021-04-20 | 44.00 | 44.00 | 42.01 | 43.04 | 42.50 | -0.54 | -1.25% | 116,660 | 4,958,050 |
| 2021-04-19 | 44.89 | 44.89 | 42.88 | 44.52 | 43.04 | -1.48 | -3.32% | 148,707 | 6,400,349 |
| 2021-04-16 | 44.50 | 45.00 | 44.50 | 44.98 | 44.52 | -0.46 | -1.02% | 19,371 | 862,397 |
| 2021-04-15 | 44.12 | 45.00 | 44.12 | 44.37 | 44.98 | 0.61 | 1.37% | 36,893 | 1,659,447 |
| 2021-04-14 | 45.96 | 45.96 | 44.11 | 45.00 | 44.37 | -0.63 | -1.40% | 94,988 | 4,214,618 |
| 2021-04-13 | 45.97 | 45.97 | 44.52 | 45.74 | 45.00 | -0.74 | -1.62% | 68,684 | 3,090,780 |
| 2021-04-12 | 45.00 | 45.97 | 44.10 | 44.25 | 45.74 | 1.49 | 3.37% | 75,611 | 3,458,447 |
| 2021-04-09 | 44.00 | 44.97 | 44.00 | 44.97 | 44.25 | -0.72 | -1.60% | 15,023 | 664,768 |
| 2021-04-08 | 45.00 | 45.00 | 43.74 | 45.47 | 44.97 | -0.50 | -1.10% | 2,575 | 115,798 |
| 2021-04-07 | 45.00 | 45.50 | 43.60 | 44.47 | 45.47 | 1.00 | 2.25% | 40,283 | 1,831,668 |
| 2021-04-06 | 44.90 | 45.45 | 44.00 | 45.05 | 44.47 | -0.58 | -1.29% | 258,480 | 11,494,606 |
| 2021-04-05 | 44.82 | 45.40 | 44.82 | 45.06 | 45.05 | -0.01 | -0.02% | 31,244 | 1,407,542 |
| 2021-04-02 | 43.10 | 45.40 | 43.03 | 43.37 | 45.06 | 1.69 | 3.90% | 73,368 | 3,305,962 |
| 2021-04-01 | 44.80 | 44.80 | 43.01 | 44.80 | 43.37 | -1.43 | -3.19% | 18,872 | 818,479 |
| 2021-03-31 | 46.48 | 46.48 | 44.01 | 45.20 | 44.80 | -0.40 | -0.88% | 1,747,357 | 78,281,594 |
| 2021-03-30 | 46.50 | 46.50 | 44.62 | 46.41 | 45.20 | -1.21 | -2.61% | 548,672 | 24,799,974 |
| 2021-03-29 | 46.50 | 46.89 | 46.00 | 46.06 | 46.41 | 0.35 | 0.76% | 13,980 | 648,812 |
| 2021-03-26 | 46.00 | 46.91 | 45.70 | 45.53 | 46.06 | 0.53 | 1.16% | 168,702 | 7,770,414 |
| 2021-03-25 | 44.91 | 45.99 | 43.01 | 44.12 | 45.53 | 1.41 | 3.20% | 310,390 | 14,132,057 |
| 2021-03-24 | 44.40 | 45.50 | 44.10 | 44.39 | 44.12 | -0.27 | -0.61% | 452,203 | 19,951,196 |
| 2021-03-23 | 44.00 | 44.50 | 43.70 | 43.94 | 44.39 | 0.45 | 1.02% | 107,822 | 4,786,219 |
| 2021-03-22 | 42.80 | 43.95 | 42.70 | 42.52 | 43.94 | 1.42 | 3.34% | 169,352 | 7,441,327 |
| 2021-03-19 | 42.00 | 43.00 | 42.00 | 42.35 | 42.52 | 0.17 | 0.40% | 214,902 | 9,137,633 |
| 2021-03-18 | 42.30 | 42.40 | 42.20 | 42.00 | 42.35 | 0.35 | 0.83% | 53,386 | 2,260,897 |
| 2021-03-17 | 42.00 | 43.00 | 41.50 | 42.35 | 42.00 | -0.35 | -0.83% | 830,022 | 34,860,924 |
| 2021-03-16 | 42.00 | 42.45 | 41.50 | 42.02 | 42.35 | 0.33 | 0.79% | 113,398 | 4,802,405 |
| 2021-03-15 | 41.35 | 42.45 | 41.35 | 41.43 | 42.02 | 0.59 | 1.42% | 239,426 | 10,060,681 |
| 2021-03-12 | 41.97 | 41.97 | 40.06 | 41.22 | 41.43 | 0.21 | 0.51% | 146,671 | 6,076,580 |
| 2021-03-11 | 41.99 | 41.99 | 41.00 | 41.61 | 41.22 | -0.39 | -0.94% | 60,564 | 2,496,448 |
| 2021-03-10 | 42.46 | 42.46 | 40.50 | 42.40 | 41.61 | -0.79 | -1.86% | 242,111 | 10,074,239 |
| 2021-03-09 | 41.00 | 42.50 | 39.10 | 41.46 | 42.40 | 0.94 | 2.27% | 151,663 | 6,430,511 |
| 2021-03-05 | 41.00 | 42.00 | 40.90 | 40.90 | 41.46 | 0.56 | 1.37% | 18,751 | 777,416 |
| 2021-03-04 | 40.85 | 41.99 | 40.85 | 40.99 | 40.90 | -0.09 | -0.22% | 418,870 | 17,131,783 |
| 2021-03-03 | 41.00 | 42.00 | 40.86 | 41.95 | 40.99 | -0.96 | -2.29% | 186,961 | 7,663,531 |
| 2021-03-02 | 43.90 | 43.99 | 40.69 | 42.33 | 41.95 | -0.38 | -0.90% | 190,365 | 7,985,812 |
| 2021-03-01 | 45.90 | 46.00 | 40.70 | 44.93 | 42.33 | -2.60 | -5.79% | 410,801 | 17,389,206 |
| 2021-02-26 | 47.50 | 47.50 | 43.00 | 46.46 | 44.93 | -1.53 | -3.29% | 434,727 | 19,532,284 |
| 2021-02-25 | 48.03 | 50.00 | 43.01 | 47.86 | 46.46 | -1.40 | -2.93% | 1,176,554 | 54,662,699 |
| 2021-02-24 | 43.00 | 48.70 | 43.00 | 42.36 | 47.86 | 5.50 | 12.98% | 1,700,097 | 81,366,642 |
| 2021-02-23 | 37.00 | 42.60 | 37.00 | 37.05 | 42.36 | 5.31 | 14.33% | 1,842,750 | 78,058,890 |
| 2021-02-22 | 34.80 | 38.00 | 34.50 | 34.04 | 37.05 | 3.01 | 8.84% | 1,481,854 | 54,902,691 |
| 2021-02-19 | 33.80 | 34.98 | 33.80 | 33.48 | 34.04 | 0.56 | 1.67% | 700,455 | 23,843,488 |
| 2021-02-18 | 32.00 | 33.65 | 31.17 | 32.05 | 33.48 | 1.43 | 4.46% | 908,059 | 30,401,815 |
| 2021-02-17 | 32.00 | 32.50 | 31.50 | 31.97 | 32.05 | 0.08 | 0.25% | 192,760 | 6,177,958 |
| 2021-02-16 | 32.75 | 32.80 | 31.13 | 32.18 | 31.97 | -0.21 | -0.65% | 578,907 | 18,507,657 |
| 2021-02-15 | 32.71 | 33.00 | 32.08 | 32.45 | 32.18 | -0.27 | -0.83% | 199,198 | 6,410,192 |
| 2021-02-11 | 33.30 | 33.30 | 32.12 | 32.71 | 32.45 | -0.26 | -0.79% | 26,165 | 849,054 |
| 2021-02-10 | 33.50 | 33.59 | 32.10 | 33.56 | 32.71 | -0.85 | -2.53% | 144,041 | 4,711,581 |
| 2021-02-09 | 32.55 | 33.80 | 32.55 | 32.14 | 33.56 | 1.42 | 4.42% | 389,953 | 13,086,823 |
| 2021-02-08 | 32.88 | 32.88 | 32.09 | 32.87 | 32.14 | -0.73 | -2.22% | 495,944 | 15,939,640 |
| 2021-02-05 | 32.15 | 32.88 | 32.15 | 32.71 | 32.87 | 0.16 | 0.49% | 99,104 | 3,257,548 |
| 2021-02-04 | 32.13 | 32.80 | 32.13 | 32.53 | 32.71 | 0.18 | 0.55% | 72,130 | 2,359,372 |
| 2021-02-03 | 32.89 | 32.89 | 32.11 | 32.89 | 32.53 | -0.36 | -1.09% | 148,070 | 4,816,717 |
| 2021-02-02 | 32.82 | 32.95 | 32.12 | 32.79 | 32.89 | 0.10 | 0.30% | 97,448 | 3,205,065 |
| 2021-02-01 | 32.60 | 32.80 | 32.59 | 32.60 | 32.79 | 0.19 | 0.58% | 21,072 | 690,951 |
| 2021-01-29 | 32.30 | 32.60 | 31.89 | 32.00 | 32.60 | 0.60 | 1.88% | 25,648 | 836,125 |
| 2021-01-28 | 32.20 | 32.80 | 31.88 | 32.46 | 32.00 | -0.46 | -1.42% | 92,168 | 2,949,376 |
| 2021-01-27 | 32.80 | 32.80 | 32.20 | 32.08 | 32.46 | 0.38 | 1.18% | 1,607 | 52,163 |
| 2021-01-26 | 32.35 | 33.00 | 31.90 | 32.24 | 32.08 | -0.16 | -0.50% | 75,397 | 2,418,736 |
| 2021-01-25 | 31.85 | 32.39 | 31.85 | 31.90 | 32.24 | 0.34 | 1.07% | 284,215 | 9,163,092 |
| 2021-01-22 | 32.00 | 32.00 | 31.11 | 31.19 | 31.90 | 0.71 | 2.28% | 361,058 | 11,517,750 |
| 2021-01-21 | 32.00 | 32.00 | 31.11 | 32.22 | 31.19 | -1.03 | -3.20% | 94,627 | 2,951,416 |
| 2021-01-20 | 32.00 | 32.44 | 31.00 | 30.73 | 32.22 | 1.49 | 4.85% | 18,671 | 601,580 |
| 2021-01-19 | 32.00 | 32.99 | 30.60 | 32.00 | 30.73 | -1.27 | -3.97% | 1,693,818 | 52,051,027 |
| 2021-01-18 | 32.15 | 32.15 | 31.21 | 32.14 | 32.00 | -0.14 | -0.44% | 154,854 | 4,955,328 |
| 2021-01-15 | 32.00 | 33.19 | 32.00 | 32.40 | 32.14 | -0.26 | -0.80% | 783,789 | 25,190,978 |
| 2021-01-14 | 31.99 | 32.82 | 31.61 | 31.64 | 32.40 | 0.76 | 2.40% | 180,602 | 5,851,505 |
| 2021-01-13 | 32.00 | 32.00 | 31.61 | 31.65 | 31.64 | -0.01 | -0.03% | 33,192 | 1,050,195 |
| 2021-01-12 | 32.00 | 32.30 | 31.61 | 32.10 | 31.65 | -0.45 | -1.40% | 56,894 | 1,800,695 |
| 2021-01-11 | 32.84 | 32.86 | 32.00 | 32.19 | 32.10 | -0.09 | -0.28% | 23,315 | 748,412 |
| 2021-01-08 | 32.77 | 32.85 | 32.00 | 32.01 | 32.19 | 0.18 | 0.56% | 41,119 | 1,323,621 |
| 2021-01-07 | 32.77 | 32.77 | 31.41 | 32.15 | 32.01 | -0.14 | -0.44% | 21,374 | 684,182 |
| 2021-01-06 | 31.20 | 32.79 | 31.20 | 31.89 | 32.15 | 0.26 | 0.82% | 69,154 | 2,223,301 |
| 2021-01-05 | 31.99 | 32.00 | 31.11 | 32.00 | 31.89 | -0.11 | -0.34% | 53,831 | 1,716,671 |
| 2021-01-04 | 31.40 | 32.89 | 31.00 | 31.44 | 32.00 | 0.56 | 1.78% | 39,416 | 1,261,312 |
| 2020-12-31 | 33.40 | 33.40 | 30.00 | 30.09 | 31.44 | 1.35 | 4.49% | 3,228,205 | 101,494,765 |
| 2020-12-30 | 33.99 | 33.99 | 30.00 | 33.17 | 30.09 | -3.08 | -9.29% | 4,374,647 | 131,633,128 |
| 2020-12-28 | 34.95 | 34.99 | 33.00 | 33.70 | 33.17 | -0.53 | -1.57% | 155,759 | 5,166,526 |
| 2020-12-25 | 35.50 | 36.50 | 33.21 | 33.21 | 33.70 | 0.49 | 1.48% | 1,787,387 | 60,234,942 |
| 2020-12-24 | 33.05 | 33.21 | 33.05 | 28.88 | 33.21 | 4.33 | 14.99% | 373,095 | 12,390,485 |