(July 10, 2024)
52-Week Low
(October 1, 2024)
52-Week High
(October 28, 2022)
All-Time High
(July 2, 2025)
Current Price
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2015-06-05 | 14.50 | 17.76 | 14.26 | 17.00 | 4440223 |
2015-06-08 | 17.50 | 19.67 | 17.32 | 19.25 | 916525 |
2015-06-09 | 19.30 | 19.69 | 17.10 | 17.60 | 761356 |
2015-06-10 | 17.40 | 17.60 | 16.61 | 17.10 | 273588 |
2015-06-11 | 16.91 | 17.14 | 15.17 | 16.41 | 192303 |
2015-06-12 | 16.16 | 16.78 | 16.16 | 16.51 | 91053 |
2015-06-15 | 16.10 | 16.49 | 15.90 | 16.10 | 148988 |
2015-06-16 | 16.00 | 16.22 | 16.00 | 16.00 | 163992 |
2015-06-17 | 16.01 | 16.33 | 16.00 | 16.21 | 75076 |
2015-06-18 | 16.14 | 16.88 | 16.14 | 16.70 | 142480 |
2015-06-19 | 16.73 | 16.88 | 16.43 | 16.43 | 124768 |
2015-06-22 | 16.48 | 17.13 | 16.46 | 16.78 | 98641 |
2015-06-23 | 17.00 | 17.07 | 16.42 | 16.65 | 65674 |
2015-06-24 | 16.46 | 16.67 | 16.00 | 16.05 | 95887 |
2015-06-25 | 16.00 | 16.36 | 15.77 | 16.02 | 104930 |
2015-06-26 | 16.10 | 16.14 | 15.81 | 15.86 | 35391 |
2015-06-29 | 16.00 | 16.38 | 15.51 | 16.09 | 96788 |
2015-06-30 | 16.26 | 17.18 | 16.12 | 16.35 | 333945 |
2015-07-01 | 16.57 | 16.98 | 16.34 | 16.46 | 136093 |
2015-07-02 | 16.75 | 16.77 | 16.41 | 16.57 | 56186 |
2015-07-06 | 16.67 | 16.88 | 16.10 | 16.15 | 56378 |
2015-07-07 | 16.50 | 16.56 | 15.63 | 15.90 | 119093 |
2015-07-08 | 15.50 | 15.50 | 14.62 | 15.23 | 263865 |
2015-07-09 | 15.37 | 15.85 | 14.82 | 15.00 | 169106 |
2015-07-10 | 15.19 | 15.51 | 15.00 | 15.09 | 73672 |
2015-07-13 | 15.51 | 15.51 | 15.00 | 15.04 | 102087 |
2015-07-14 | 15.00 | 15.60 | 15.00 | 15.55 | 52141 |
2015-07-15 | 15.60 | 16.29 | 15.60 | 16.13 | 99730 |
2015-07-16 | 16.49 | 16.49 | 15.50 | 16.00 | 66522 |
2015-07-17 | 15.90 | 16.25 | 15.57 | 16.13 | 500849 |
2015-07-20 | 16.25 | 16.35 | 15.94 | 16.03 | 44328 |
2015-07-21 | 16.32 | 16.38 | 15.86 | 16.02 | 62611 |
2015-07-22 | 15.97 | 16.42 | 15.88 | 16.42 | 83381 |
2015-07-23 | 16.32 | 16.64 | 16.13 | 16.41 | 55551 |
2015-07-24 | 16.54 | 16.65 | 16.51 | 16.60 | 89196 |
2015-07-27 | 16.25 | 16.50 | 16.05 | 16.25 | 57571 |
2015-07-28 | 16.30 | 16.40 | 16.05 | 16.40 | 139167 |
2015-07-29 | 16.26 | 16.42 | 16.09 | 16.32 | 81746 |
2015-07-30 | 16.20 | 16.45 | 16.06 | 16.26 | 137551 |
2015-07-31 | 16.34 | 16.39 | 15.57 | 16.20 | 103265 |
2015-08-03 | 16.11 | 16.55 | 15.70 | 16.49 | 72274 |
2015-08-04 | 16.47 | 16.55 | 15.99 | 16.45 | 37509 |
2015-08-05 | 16.50 | 16.65 | 16.16 | 16.45 | 120709 |
2015-08-06 | 16.20 | 16.46 | 15.64 | 15.97 | 333583 |
2015-08-07 | 16.04 | 16.22 | 15.89 | 16.05 | 94788 |
2015-08-10 | 16.15 | 16.32 | 15.63 | 16.27 | 210357 |
2015-08-11 | 16.00 | 16.24 | 15.86 | 16.04 | 106269 |
2015-08-12 | 15.96 | 16.06 | 15.55 | 16.05 | 64946 |
2015-08-13 | 16.13 | 16.13 | 15.33 | 15.79 | 141735 |
2015-08-14 | 15.72 | 16.19 | 15.39 | 16.01 | 124783 |
2015-08-17 | 16.14 | 16.35 | 15.88 | 16.14 | 43882 |
2015-08-18 | 16.15 | 16.60 | 15.76 | 16.49 | 134331 |
2015-08-19 | 16.34 | 16.46 | 15.85 | 16.22 | 141336 |
2015-08-20 | 16.00 | 16.31 | 15.78 | 16.02 | 185973 |
2015-08-21 | 15.90 | 16.08 | 15.58 | 15.86 | 174741 |
2015-08-24 | 14.50 | 16.02 | 13.25 | 15.65 | 114117 |
2015-08-25 | 15.72 | 16.32 | 15.62 | 16.07 | 212923 |
2015-08-26 | 16.20 | 16.35 | 15.81 | 16.19 | 213841 |
2015-08-27 | 16.21 | 17.06 | 16.12 | 16.49 | 176055 |
2015-08-28 | 16.47 | 17.15 | 16.10 | 17.07 | 100067 |
2015-08-31 | 17.12 | 17.14 | 16.50 | 16.90 | 111833 |
2015-09-01 | 16.79 | 16.81 | 15.77 | 16.02 | 124397 |
2015-09-02 | 16.19 | 16.43 | 15.82 | 16.09 | 108587 |
2015-09-03 | 16.04 | 16.43 | 15.64 | 16.22 | 94434 |
2015-09-04 | 16.06 | 16.65 | 15.99 | 16.57 | 28235 |
2015-09-08 | 16.13 | 17.09 | 16.13 | 16.85 | 86729 |
2015-09-09 | 16.93 | 17.07 | 15.83 | 16.34 | 76124 |
2015-09-10 | 16.23 | 16.64 | 16.20 | 16.46 | 66612 |
2015-09-11 | 16.35 | 16.56 | 16.01 | 16.35 | 57129 |
2015-09-14 | 16.40 | 16.55 | 16.00 | 16.10 | 57047 |
2015-09-15 | 16.07 | 16.23 | 15.54 | 15.99 | 112349 |
2015-09-16 | 15.99 | 16.01 | 15.31 | 15.41 | 118393 |
2015-09-17 | 15.40 | 15.63 | 14.79 | 15.02 | 164021 |
2015-09-18 | 14.89 | 15.52 | 14.06 | 14.06 | 373241 |
2015-09-21 | 14.26 | 14.33 | 13.68 | 13.78 | 476927 |
2015-09-22 | 13.60 | 14.05 | 13.50 | 13.90 | 154532 |
2015-09-23 | 13.95 | 14.04 | 13.32 | 13.51 | 57866 |
2015-09-24 | 13.34 | 13.47 | 12.59 | 13.12 | 183565 |
2015-09-25 | 13.17 | 13.40 | 12.71 | 12.99 | 151393 |
2015-09-28 | 12.90 | 13.09 | 11.54 | 11.69 | 253857 |
2015-09-29 | 11.87 | 12.24 | 11.36 | 11.69 | 324476 |
2015-09-30 | 11.92 | 12.94 | 11.07 | 11.36 | 1149432 |
2015-10-01 | 11.46 | 11.46 | 10.75 | 11.02 | 353332 |
2015-10-02 | 10.95 | 11.74 | 10.51 | 11.68 | 179003 |
2015-10-05 | 11.62 | 12.12 | 11.52 | 12.03 | 200193 |
2015-10-06 | 12.02 | 12.08 | 11.25 | 11.71 | 172920 |
2015-10-07 | 12.21 | 12.85 | 11.55 | 12.24 | 139348 |
2015-10-08 | 12.18 | 12.18 | 11.64 | 11.99 | 120592 |
2015-10-09 | 12.00 | 12.27 | 11.67 | 12.06 | 146350 |
2015-10-12 | 12.44 | 12.44 | 11.79 | 11.87 | 92834 |
2015-10-13 | 11.79 | 12.01 | 11.44 | 11.73 | 96654 |
2015-10-14 | 11.74 | 12.06 | 11.08 | 11.32 | 86067 |
2015-10-15 | 11.32 | 11.91 | 11.10 | 11.86 | 66367 |
2015-10-16 | 11.92 | 11.92 | 11.39 | 11.55 | 54716 |
2015-10-19 | 11.50 | 11.70 | 11.00 | 11.46 | 124832 |
2015-10-20 | 11.41 | 11.41 | 10.46 | 10.90 | 120918 |
2015-10-21 | 10.92 | 10.92 | 10.28 | 10.31 | 161691 |
2015-10-22 | 10.31 | 10.48 | 10.05 | 10.47 | 92357 |
2015-10-23 | 10.51 | 10.95 | 10.39 | 10.90 | 120438 |
2015-10-26 | 10.91 | 10.91 | 10.25 | 10.39 | 112865 |
2015-10-27 | 10.33 | 10.41 | 9.55 | 10.07 | 189248 |
2015-10-28 | 10.07 | 10.50 | 9.93 | 10.29 | 58854 |
2015-10-29 | 10.29 | 10.42 | 9.73 | 10.11 | 90624 |
2015-10-30 | 10.14 | 10.32 | 9.99 | 10.32 | 86191 |
2015-11-02 | 10.31 | 10.61 | 10.09 | 10.30 | 65564 |
2015-11-03 | 10.30 | 10.79 | 10.18 | 10.52 | 64550 |
2015-11-04 | 10.55 | 10.64 | 10.02 | 10.28 | 90501 |
2015-11-05 | 9.82 | 9.82 | 7.37 | 8.01 | 869110 |
2015-11-06 | 8.06 | 8.68 | 7.99 | 8.66 | 242773 |
2015-11-09 | 8.73 | 9.14 | 8.50 | 9.06 | 134423 |
2015-11-10 | 8.97 | 9.55 | 8.97 | 9.33 | 184732 |
2015-11-11 | 9.37 | 9.43 | 8.84 | 8.97 | 106590 |
2015-11-12 | 8.86 | 8.92 | 8.71 | 8.74 | 98725 |
2015-11-13 | 8.71 | 9.33 | 8.60 | 9.01 | 59393 |
2015-11-16 | 9.01 | 9.15 | 8.88 | 8.97 | 19460 |
2015-11-17 | 8.94 | 8.96 | 8.66 | 8.86 | 76673 |
2015-11-18 | 8.91 | 9.07 | 8.65 | 8.93 | 57020 |
2015-11-19 | 8.89 | 9.12 | 8.82 | 8.85 | 38519 |
2015-11-20 | 8.91 | 9.50 | 8.89 | 9.09 | 53211 |
2015-11-23 | 9.06 | 9.30 | 8.89 | 9.22 | 98317 |
2015-11-24 | 9.24 | 9.38 | 9.01 | 9.30 | 117434 |
2015-11-25 | 9.24 | 9.47 | 9.09 | 9.22 | 49845 |
2015-11-27 | 9.15 | 9.28 | 8.94 | 9.01 | 18555 |
2015-11-30 | 9.06 | 9.23 | 8.86 | 8.89 | 75822 |
2015-12-01 | 8.91 | 9.30 | 8.67 | 9.00 | 153338 |
2015-12-02 | 9.03 | 9.15 | 8.83 | 8.86 | 128146 |
2015-12-03 | 8.82 | 8.93 | 8.42 | 8.53 | 102711 |
2015-12-04 | 8.43 | 8.70 | 8.33 | 8.65 | 143472 |
2015-12-07 | 8.61 | 8.80 | 8.31 | 8.33 | 106575 |
2015-12-08 | 8.23 | 8.42 | 8.17 | 8.18 | 94084 |
2015-12-09 | 8.14 | 8.50 | 8.05 | 8.22 | 129683 |
2015-12-10 | 8.10 | 8.87 | 8.10 | 8.55 | 73110 |
2015-12-11 | 8.42 | 8.72 | 8.16 | 8.36 | 111241 |
2015-12-14 | 8.24 | 8.45 | 8.24 | 8.27 | 95684 |
2015-12-15 | 8.22 | 8.51 | 8.22 | 8.47 | 71643 |
2015-12-16 | 8.40 | 8.71 | 8.34 | 8.61 | 60495 |
2015-12-17 | 8.68 | 8.88 | 8.50 | 8.51 | 73317 |
2015-12-18 | 8.38 | 8.86 | 8.23 | 8.27 | 134271 |
2015-12-21 | 8.34 | 8.37 | 8.03 | 8.30 | 84191 |
2015-12-22 | 8.42 | 8.48 | 8.07 | 8.35 | 63808 |
2015-12-23 | 8.47 | 8.48 | 7.85 | 8.30 | 214831 |
2015-12-24 | 8.33 | 8.43 | 8.15 | 8.18 | 17923 |
2015-12-28 | 8.18 | 8.39 | 8.05 | 8.27 | 29677 |
2015-12-29 | 8.26 | 8.46 | 8.00 | 8.41 | 408353 |
2015-12-30 | 8.40 | 8.56 | 8.40 | 8.45 | 62327 |
2015-12-31 | 8.46 | 8.58 | 8.26 | 8.35 | 154906 |
2016-01-04 | 8.25 | 8.31 | 7.97 | 8.16 | 65601 |
2016-01-05 | 8.15 | 8.36 | 8.00 | 8.26 | 60932 |
2016-01-06 | 8.09 | 8.25 | 8.00 | 8.15 | 68326 |
2016-01-07 | 7.99 | 8.25 | 7.99 | 8.17 | 63530 |
2016-01-08 | 7.50 | 7.72 | 6.64 | 7.03 | 685670 |
2016-01-11 | 7.03 | 7.54 | 6.82 | 7.35 | 135078 |
2016-01-12 | 7.47 | 7.65 | 7.05 | 7.19 | 60993 |
2016-01-13 | 7.14 | 7.32 | 6.60 | 6.74 | 152948 |
2016-01-14 | 6.75 | 7.10 | 6.68 | 6.85 | 170226 |
2016-01-15 | 6.63 | 6.78 | 6.23 | 6.60 | 63381 |
2016-01-19 | 6.63 | 6.64 | 5.94 | 6.09 | 80444 |
2016-01-20 | 6.00 | 6.48 | 5.69 | 6.30 | 168246 |
2016-01-21 | 6.36 | 6.51 | 6.23 | 6.25 | 127863 |
2016-01-22 | 6.34 | 6.50 | 6.17 | 6.26 | 47911 |
2016-01-25 | 6.26 | 6.29 | 6.04 | 6.08 | 36379 |
2016-01-26 | 6.08 | 6.43 | 6.02 | 6.08 | 64765 |
2016-01-27 | 6.10 | 6.19 | 5.83 | 5.90 | 170526 |
2016-01-28 | 5.93 | 6.06 | 5.87 | 5.98 | 210280 |
2016-01-29 | 6.03 | 6.15 | 5.94 | 6.01 | 399526 |
2016-02-01 | 6.01 | 6.11 | 5.91 | 5.96 | 46667 |
2016-02-02 | 5.95 | 6.02 | 5.81 | 5.89 | 42135 |
2016-02-03 | 5.91 | 5.91 | 5.08 | 5.50 | 245496 |
2016-02-04 | 5.30 | 5.76 | 5.30 | 5.70 | 81727 |
2016-02-05 | 5.72 | 5.75 | 5.37 | 5.38 | 24328 |
2016-02-08 | 5.31 | 5.47 | 5.12 | 5.25 | 67172 |
2016-02-09 | 5.18 | 5.36 | 4.63 | 4.64 | 52126 |
2016-02-10 | 4.67 | 4.81 | 4.30 | 4.32 | 87838 |
2016-02-11 | 4.25 | 4.50 | 4.15 | 4.15 | 180095 |
2016-02-12 | 4.25 | 4.25 | 3.70 | 3.80 | 176968 |
2016-02-16 | 3.85 | 4.05 | 3.79 | 3.81 | 76860 |
2016-02-17 | 3.86 | 4.12 | 3.86 | 4.00 | 187645 |
2016-02-18 | 4.03 | 4.43 | 3.96 | 4.29 | 190268 |
2016-02-19 | 4.28 | 4.45 | 4.24 | 4.37 | 46190 |
2016-02-22 | 4.38 | 4.86 | 4.38 | 4.65 | 131952 |
2016-02-23 | 4.66 | 4.66 | 4.25 | 4.25 | 90781 |
2016-02-24 | 4.20 | 4.41 | 4.05 | 4.33 | 83863 |
2016-02-25 | 4.35 | 4.50 | 4.17 | 4.28 | 65319 |
2016-02-26 | 4.28 | 4.60 | 4.28 | 4.54 | 143762 |
2016-02-29 | 4.58 | 4.80 | 4.36 | 4.49 | 159612 |
2016-03-01 | 4.55 | 4.55 | 4.25 | 4.36 | 50232 |
2016-03-02 | 4.42 | 4.58 | 4.37 | 4.42 | 75505 |
2016-03-03 | 4.42 | 4.42 | 4.42 | 4.48 | 151012 |
2016-03-04 | 4.48 | 4.48 | 4.48 | 4.43 | 114421 |
2016-03-07 | 4.56 | 4.84 | 4.45 | 4.73 | 147804 |
2016-03-08 | 4.76 | 4.83 | 4.54 | 4.71 | 149633 |
2016-03-09 | 4.71 | 4.71 | 4.71 | 4.68 | 294820 |
2016-03-10 | 4.77 | 4.78 | 4.60 | 4.63 | 229769 |
2016-03-11 | 4.63 | 4.63 | 4.63 | 4.86 | 291019 |
2016-03-14 | 5.01 | 5.60 | 5.01 | 5.43 | 220695 |
2016-03-15 | 5.43 | 5.43 | 5.43 | 5.00 | 82972 |
2016-03-16 | 4.99 | 5.39 | 4.93 | 5.36 | 94422 |
2016-03-17 | 5.52 | 5.97 | 5.47 | 5.87 | 146230 |
2016-03-18 | 5.91 | 5.97 | 5.73 | 5.80 | 173521 |
2016-03-21 | 5.84 | 6.15 | 5.84 | 5.90 | 113243 |
2016-03-22 | 5.86 | 5.97 | 5.82 | 5.88 | 81334 |
2016-03-23 | 5.84 | 5.85 | 5.50 | 5.50 | 43429 |
2016-03-24 | 5.50 | 5.50 | 5.50 | 5.03 | 163079 |
2016-03-28 | 5.11 | 5.29 | 4.83 | 5.00 | 93560 |
2016-03-29 | 5.09 | 5.31 | 4.89 | 5.31 | 86582 |
2016-03-30 | 5.30 | 5.33 | 4.81 | 4.99 | 74043 |
2016-03-31 | 5.07 | 5.20 | 5.07 | 5.21 | 55297 |
2016-04-01 | 5.28 | 5.28 | 4.76 | 4.76 | 73642 |
2016-04-04 | 4.69 | 5.01 | 4.69 | 4.88 | 59823 |
2016-04-05 | 4.88 | 4.88 | 4.88 | 4.57 | 62201 |
2016-04-06 | 4.55 | 5.15 | 4.40 | 4.90 | 92486 |
2016-04-07 | 4.84 | 5.24 | 4.84 | 5.06 | 83616 |
2016-04-08 | 5.00 | 5.22 | 4.92 | 4.95 | 35570 |
2016-04-11 | 4.95 | 5.11 | 4.75 | 4.89 | 61610 |
2016-04-12 | 4.91 | 5.00 | 4.68 | 4.85 | 49117 |
2016-04-13 | 4.85 | 5.09 | 4.68 | 5.01 | 25211 |
2016-04-14 | 5.03 | 5.19 | 5.02 | 5.14 | 29183 |
2016-04-15 | 5.15 | 5.41 | 5.04 | 5.38 | 52967 |
2016-04-18 | 5.40 | 5.70 | 5.20 | 5.25 | 173465 |
2016-04-19 | 5.28 | 5.44 | 4.84 | 5.13 | 117421 |
2016-04-20 | 5.13 | 5.22 | 5.07 | 5.15 | 15957 |
2016-04-21 | 5.13 | 5.35 | 5.05 | 5.17 | 31512 |
2016-04-22 | 5.22 | 5.57 | 5.18 | 5.49 | 50561 |
2016-04-25 | 5.50 | 5.62 | 5.38 | 5.61 | 33289 |
2016-04-26 | 5.70 | 5.70 | 5.40 | 5.51 | 34525 |
2016-04-27 | 5.57 | 5.57 | 5.40 | 5.52 | 28527 |
2016-04-28 | 5.49 | 5.54 | 5.40 | 5.42 | 26321 |
2016-04-29 | 5.44 | 5.52 | 5.25 | 5.52 | 50053 |
2016-05-02 | 5.69 | 5.73 | 5.25 | 5.52 | 60119 |
2016-05-03 | 5.51 | 5.52 | 5.32 | 5.46 | 33243 |
2016-05-04 | 5.25 | 5.41 | 5.02 | 5.16 | 69564 |
2016-05-05 | 5.25 | 5.25 | 4.60 | 4.83 | 91910 |
2016-05-06 | 4.77 | 5.12 | 4.77 | 5.05 | 47882 |
2016-05-09 | 5.13 | 5.24 | 5.08 | 5.20 | 50792 |
2016-05-10 | 5.27 | 5.36 | 5.19 | 5.30 | 27818 |
2016-05-11 | 5.16 | 5.23 | 4.84 | 5.05 | 35526 |
2016-05-12 | 5.07 | 5.07 | 4.70 | 4.75 | 51402 |
2016-05-13 | 4.82 | 4.95 | 4.71 | 4.86 | 30300 |
2016-05-16 | 5.00 | 5.00 | 4.94 | 4.97 | 18747 |
2016-05-17 | 4.95 | 5.00 | 4.57 | 4.61 | 65785 |
2016-05-18 | 4.50 | 4.65 | 4.50 | 4.60 | 29472 |
2016-05-19 | 4.56 | 4.58 | 4.36 | 4.54 | 51230 |
2016-05-20 | 4.58 | 4.58 | 4.46 | 4.51 | 27571 |
2016-05-23 | 4.57 | 4.58 | 4.25 | 4.35 | 135699 |
2016-05-24 | 4.30 | 4.41 | 4.27 | 4.33 | 120515 |
2016-05-25 | 4.37 | 4.42 | 4.23 | 4.35 | 92584 |
2016-05-26 | 4.32 | 4.32 | 4.16 | 4.21 | 78174 |
2016-05-27 | 4.21 | 4.37 | 4.17 | 4.26 | 39340 |
2016-05-31 | 4.40 | 4.42 | 4.30 | 4.34 | 41447 |
2016-06-01 | 4.32 | 4.32 | 4.03 | 4.05 | 86891 |
2016-06-02 | 4.05 | 4.24 | 3.88 | 4.05 | 164113 |
2016-06-03 | 4.05 | 4.07 | 3.64 | 3.68 | 324141 |
2016-06-06 | 3.72 | 4.30 | 3.72 | 4.00 | 239379 |
2016-06-07 | 4.13 | 4.50 | 3.72 | 3.75 | 265260 |
2016-06-08 | 3.84 | 4.47 | 3.84 | 4.34 | 170207 |
2016-06-09 | 4.34 | 4.53 | 4.19 | 4.40 | 45991 |
2016-06-10 | 4.36 | 4.36 | 4.21 | 4.25 | 22318 |
2016-06-13 | 4.23 | 4.34 | 4.11 | 4.15 | 57602 |
2016-06-14 | 4.11 | 4.30 | 4.11 | 4.26 | 49798 |
2016-06-15 | 4.31 | 4.43 | 4.18 | 4.30 | 55355 |
2016-06-16 | 4.27 | 4.74 | 4.20 | 4.71 | 86619 |
2016-06-17 | 4.75 | 4.91 | 4.54 | 4.57 | 66817 |
2016-06-20 | 4.64 | 4.64 | 4.43 | 4.46 | 60716 |
2016-06-21 | 4.45 | 4.63 | 4.33 | 4.40 | 82390 |
2016-06-22 | 4.38 | 4.42 | 4.15 | 4.37 | 117402 |
2016-06-23 | 4.45 | 5.00 | 4.45 | 4.87 | 129174 |
2016-06-24 | 4.73 | 4.90 | 4.65 | 4.82 | 812778 |
2016-06-27 | 4.83 | 4.83 | 4.34 | 4.61 | 86029 |
2016-06-28 | 4.65 | 4.86 | 4.57 | 4.83 | 72370 |
2016-06-29 | 4.89 | 5.02 | 4.72 | 4.99 | 71137 |
2016-06-30 | 4.97 | 4.99 | 4.76 | 4.90 | 28269 |
2016-07-01 | 4.71 | 5.00 | 4.71 | 4.94 | 59960 |
2016-07-05 | 4.95 | 5.12 | 4.70 | 4.76 | 33355 |
2016-07-06 | 4.86 | 4.86 | 4.43 | 4.77 | 42239 |
2016-07-07 | 4.73 | 5.00 | 4.69 | 4.79 | 56346 |
2016-07-08 | 4.79 | 5.06 | 4.79 | 5.04 | 31678 |
2016-07-11 | 5.01 | 5.05 | 4.89 | 4.94 | 78870 |
2016-07-12 | 4.92 | 5.08 | 4.92 | 5.03 | 78974 |
2016-07-13 | 5.16 | 5.17 | 4.80 | 5.07 | 108473 |
2016-07-14 | 5.05 | 5.09 | 4.83 | 4.90 | 46261 |
2016-07-15 | 4.91 | 5.38 | 4.91 | 5.09 | 50196 |
2016-07-18 | 5.00 | 5.05 | 4.83 | 4.95 | 38705 |
2016-07-19 | 5.17 | 5.17 | 4.86 | 4.89 | 32114 |
2016-07-20 | 4.84 | 5.04 | 4.83 | 4.99 | 29892 |
2016-07-21 | 5.05 | 5.24 | 4.95 | 4.95 | 50221 |
2016-07-22 | 4.99 | 5.21 | 4.92 | 5.15 | 52457 |
2016-07-25 | 5.14 | 5.14 | 5.00 | 5.04 | 48444 |
2016-07-26 | 5.05 | 5.27 | 5.05 | 5.23 | 20810 |
2016-07-27 | 5.24 | 5.50 | 5.17 | 5.42 | 34130 |
2016-07-28 | 5.48 | 5.68 | 5.45 | 5.63 | 27509 |
2016-07-29 | 5.68 | 5.68 | 5.32 | 5.33 | 52328 |
2016-08-01 | 5.32 | 5.32 | 5.20 | 5.21 | 17192 |
2016-08-02 | 5.24 | 5.32 | 5.00 | 5.05 | 29410 |
2016-08-03 | 5.05 | 5.34 | 4.95 | 5.26 | 47465 |
2016-08-04 | 4.25 | 4.25 | 3.81 | 4.13 | 546239 |
2016-08-05 | 4.23 | 4.26 | 3.82 | 4.00 | 217037 |
2016-08-08 | 3.95 | 4.00 | 3.83 | 3.87 | 53268 |
2016-08-09 | 3.90 | 3.97 | 3.87 | 3.94 | 57264 |
2016-08-10 | 3.96 | 4.00 | 3.89 | 3.90 | 32950 |
2016-08-11 | 3.96 | 4.00 | 3.81 | 4.00 | 77453 |
2016-08-12 | 3.96 | 4.00 | 3.90 | 3.94 | 36209 |
2016-08-15 | 3.95 | 4.04 | 3.90 | 3.95 | 29716 |
2016-08-16 | 3.94 | 4.03 | 3.83 | 3.98 | 54407 |
2016-08-17 | 4.00 | 4.35 | 3.86 | 3.96 | 65896 |
2016-08-18 | 3.97 | 4.00 | 3.88 | 3.91 | 33315 |
2016-08-19 | 3.87 | 3.91 | 3.83 | 3.86 | 54630 |
2016-08-22 | 3.87 | 3.96 | 3.80 | 3.85 | 27659 |
2016-08-23 | 3.80 | 3.89 | 3.75 | 3.86 | 37297 |
2016-08-24 | 3.89 | 3.90 | 3.81 | 3.84 | 10743 |
2016-08-25 | 3.80 | 3.89 | 3.80 | 3.82 | 13206 |
2016-08-26 | 3.87 | 3.87 | 3.64 | 3.78 | 72041 |
2016-08-29 | 3.71 | 3.86 | 3.71 | 3.84 | 24627 |
2016-08-30 | 3.85 | 3.88 | 3.83 | 3.86 | 5121 |
2016-08-31 | 3.79 | 3.88 | 3.78 | 3.87 | 6136 |
2016-09-01 | 3.83 | 4.00 | 3.72 | 3.89 | 138113 |
2016-09-02 | 3.88 | 3.90 | 3.83 | 3.89 | 36385 |
2016-09-06 | 3.93 | 4.04 | 3.90 | 3.96 | 57368 |
2016-09-07 | 3.97 | 4.35 | 3.97 | 4.25 | 50427 |
2016-09-08 | 4.27 | 4.76 | 4.25 | 4.70 | 50680 |
2016-09-09 | 4.58 | 4.72 | 4.48 | 4.62 | 44644 |
2016-09-12 | 4.62 | 4.84 | 4.30 | 4.82 | 66159 |
2016-09-13 | 4.82 | 4.82 | 4.55 | 4.62 | 46117 |
2016-09-14 | 4.63 | 4.72 | 4.50 | 4.56 | 24926 |
2016-09-15 | 4.56 | 4.72 | 4.40 | 4.43 | 26846 |
2016-09-16 | 4.38 | 4.43 | 4.19 | 4.30 | 136284 |
2016-09-19 | 4.47 | 4.48 | 4.28 | 4.30 | 15855 |
2016-09-20 | 4.33 | 4.36 | 4.20 | 4.22 | 16705 |
2016-09-21 | 4.19 | 4.34 | 4.16 | 4.22 | 11870 |
2016-09-22 | 4.22 | 4.40 | 4.10 | 4.17 | 14350 |
2016-09-23 | 4.20 | 4.37 | 4.02 | 4.12 | 103563 |
2016-09-26 | 4.12 | 4.34 | 4.09 | 4.22 | 53966 |
2016-09-27 | 7.98 | 8.03 | 7.95 | 7.95 | 7472481 |
2016-09-28 | 7.97 | 7.99 | 7.96 | 7.96 | 1027963 |
2016-09-29 | 7.97 | 7.98 | 7.96 | 7.96 | 740851 |
2016-09-30 | 7.96 | 7.98 | 7.96 | 7.98 | 345984 |
2016-10-03 | 7.96 | 7.98 | 7.96 | 7.98 | 172294 |
2016-10-04 | 7.98 | 7.99 | 7.97 | 7.98 | 183877 |
2016-10-05 | 7.97 | 7.98 | 7.97 | 7.98 | 99675 |
2016-10-06 | 7.97 | 7.98 | 7.97 | 7.98 | 92078 |
2016-10-07 | 7.97 | 7.99 | 7.97 | 7.98 | 528779 |
2016-10-10 | 7.97 | 7.98 | 7.97 | 7.98 | 107250 |
2016-10-11 | 7.97 | 7.98 | 7.97 | 7.97 | 93222 |
2016-10-12 | 7.97 | 7.98 | 7.97 | 7.97 | 130180 |
2016-10-13 | 7.97 | 7.98 | 7.97 | 7.98 | 223040 |
2016-10-14 | 7.98 | 7.98 | 7.97 | 7.97 | 105679 |
2016-10-17 | 7.95 | 8.00 | 7.95 | 7.95 | 105045 |
2016-10-18 | 8.00 | 8.00 | 7.95 | 7.95 | 40793 |
2016-10-19 | 7.95 | 8.00 | 7.95 | 8.00 | 31876 |
2016-10-20 | 7.95 | 8.00 | 7.95 | 8.00 | 13475 |
2016-10-21 | 7.95 | 8.00 | 7.95 | 8.00 | 29893 |
2016-10-24 | 7.95 | 8.00 | 7.95 | 8.00 | 37157 |
2016-10-25 | 7.95 | 8.00 | 7.95 | 8.00 | 76711 |
2016-10-26 | 8.00 | 8.00 | 7.95 | 7.95 | 45429 |
2016-10-27 | 7.95 | 8.00 | 7.95 | 7.95 | 33087 |
2016-10-28 | 8.00 | 8.00 | 7.95 | 8.00 | 59200 |
2016-10-31 | 7.95 | 8.00 | 7.95 | 7.95 | 34387 |
2016-11-01 | 7.95 | 8.00 | 7.95 | 8.00 | 39327 |
2016-11-02 | 7.95 | 8.00 | 7.95 | 7.95 | 32359 |
2016-11-03 | 7.95 | 8.00 | 7.95 | 8.00 | 39807 |
2016-11-04 | 7.95 | 8.00 | 7.95 | 7.95 | 28994 |
2016-11-07 | 8.00 | 8.00 | 7.95 | 8.00 | 19052 |
2016-11-08 | 7.95 | 8.00 | 7.95 | 7.95 | 25605 |
2016-11-09 | 7.95 | 8.00 | 7.95 | 8.00 | 19542 |
2016-11-10 | 7.95 | 8.00 | 7.95 | 8.00 | 22631 |
2016-11-11 | 8.00 | 8.00 | 7.95 | 8.00 | 19621 |
2016-11-14 | 8.00 | 8.00 | 7.95 | 8.00 | 18263 |
2016-11-15 | 7.95 | 8.00 | 7.95 | 8.00 | 22284 |
2016-11-16 | 8.00 | 8.00 | 7.95 | 7.98 | 17374 |
2016-11-17 | 7.95 | 8.00 | 7.95 | 8.00 | 349853 |
2016-11-18 | 8.00 | 8.00 | 7.98 | 8.00 | 7775 |
2016-11-21 | 8.00 | 8.00 | 7.95 | 8.00 | 14076 |
2020-08-24 | 338.70 | 344.51 | 338.41 | 344.42 | 416752 |
2020-08-25 | 345.00 | 345.07 | 341.45 | 343.00 | 454612 |
2020-08-26 | 341.50 | 342.88 | 338.02 | 341.41 | 607246 |
2020-08-27 | 343.46 | 349.23 | 342.06 | 347.54 | 669269 |
2020-08-28 | 347.78 | 348.55 | 342.27 | 344.75 | 513503 |
2020-08-31 | 343.20 | 344.46 | 341.57 | 342.61 | 557965 |
2020-09-01 | 340.16 | 342.87 | 337.11 | 340.38 | 538787 |
2020-09-02 | 338.82 | 350.25 | 338.02 | 348.36 | 660838 |
2020-09-03 | 350.65 | 352.12 | 339.92 | 342.23 | 791969 |
2020-09-04 | 343.99 | 347.06 | 337.34 | 339.03 | 584383 |
2020-09-08 | 339.89 | 339.89 | 334.21 | 334.56 | 661759 |
2020-09-09 | 342.68 | 342.76 | 336.66 | 339.41 | 608760 |
2020-09-10 | 339.77 | 341.04 | 329.41 | 330.02 | 558353 |
2020-09-11 | 333.06 | 340.17 | 331.70 | 338.88 | 489346 |
2020-09-14 | 340.75 | 341.66 | 337.66 | 338.45 | 552857 |
2020-09-15 | 337.55 | 339.95 | 334.73 | 338.02 | 523496 |
2020-09-16 | 337.25 | 346.89 | 335.74 | 343.47 | 750229 |
2020-09-17 | 341.13 | 345.47 | 338.08 | 343.84 | 361278 |
2020-09-18 | 341.16 | 345.89 | 341.16 | 341.50 | 689911 |
2020-09-21 | 337.93 | 338.56 | 324.41 | 325.89 | 715106 |
2020-09-22 | 327.32 | 333.46 | 326.91 | 332.80 | 651972 |
2020-09-23 | 334.45 | 337.33 | 326.53 | 328.06 | 790871 |
2020-09-24 | 327.48 | 328.70 | 321.17 | 324.72 | 575345 |
2020-09-25 | 324.13 | 329.58 | 322.94 | 328.00 | 646258 |
2020-09-28 | 330.54 | 333.56 | 328.72 | 329.52 | 567028 |
2020-09-29 | 328.78 | 330.42 | 324.43 | 325.28 | 488403 |
2020-09-30 | 326.20 | 326.73 | 312.25 | 315.49 | 1183798 |
2020-10-01 | 317.35 | 321.05 | 309.36 | 311.81 | 1687858 |
2020-10-02 | 309.11 | 315.14 | 307.12 | 313.95 | 1380900 |
2020-10-05 | 315.85 | 317.23 | 311.30 | 312.18 | 881937 |
2020-10-06 | 320.33 | 320.33 | 308.89 | 308.97 | 1149243 |
2020-10-07 | 310.40 | 315.57 | 310.40 | 313.89 | 1019494 |
2020-10-08 | 314.22 | 319.82 | 314.22 | 319.68 | 596869 |
2020-10-09 | 320.00 | 322.47 | 313.63 | 315.28 | 1210606 |
2020-10-12 | 314.52 | 318.81 | 313.22 | 316.59 | 834555 |
2020-10-13 | 315.10 | 318.43 | 311.86 | 312.60 | 636409 |
2020-10-14 | 311.43 | 317.60 | 311.41 | 314.89 | 1119857 |
2020-10-15 | 313.53 | 316.26 | 312.24 | 314.82 | 854006 |
2020-10-16 | 315.97 | 319.73 | 315.56 | 316.24 | 1393687 |
2020-10-19 | 316.04 | 318.89 | 310.82 | 311.33 | 775296 |
2020-10-20 | 313.74 | 313.77 | 308.28 | 309.05 | 786308 |
2020-10-21 | 308.04 | 309.84 | 305.91 | 308.37 | 829950 |
2020-10-22 | 309.26 | 314.69 | 302.99 | 302.99 | 1387950 |
2020-10-23 | 305.16 | 309.56 | 304.00 | 308.43 | 1113308 |
2020-10-26 | 305.40 | 312.35 | 301.70 | 309.84 | 1312787 |
2020-10-27 | 308.67 | 309.01 | 302.07 | 302.12 | 1081746 |
2020-10-28 | 299.58 | 304.25 | 293.54 | 293.66 | 1221428 |
2020-10-29 | 292.54 | 297.69 | 291.25 | 292.39 | 1260838 |
2020-10-30 | 290.87 | 293.92 | 285.13 | 289.82 | 1227194 |
2020-11-02 | 294.48 | 298.98 | 292.75 | 296.63 | 852091 |
2020-11-03 | 299.31 | 307.12 | 299.31 | 304.82 | 864888 |
2020-11-04 | 310.00 | 324.26 | 309.00 | 315.64 | 1684139 |
2020-11-05 | 316.50 | 317.28 | 306.06 | 307.40 | 1410415 |
2020-11-06 | 305.74 | 305.94 | 296.63 | 301.36 | 946726 |
2020-11-09 | 315.00 | 317.60 | 300.07 | 301.28 | 1732092 |
2020-11-10 | 302.73 | 316.90 | 301.48 | 314.51 | 948829 |
2020-11-11 | 314.96 | 314.97 | 306.02 | 309.96 | 590679 |
2020-11-12 | 308.00 | 308.78 | 302.34 | 306.23 | 737386 |
2020-11-13 | 308.08 | 313.12 | 307.11 | 311.71 | 493399 |
2020-11-16 | 315.38 | 315.58 | 311.42 | 312.73 | 555116 |
2020-11-17 | 310.33 | 315.75 | 309.65 | 312.63 | 744501 |
2020-11-18 | 314.74 | 316.42 | 310.30 | 310.60 | 1187138 |
2020-11-19 | 311.22 | 311.87 | 306.92 | 309.48 | 708372 |
2020-11-20 | 308.88 | 310.21 | 305.20 | 306.42 | 776881 |
2020-11-23 | 309.23 | 311.21 | 305.50 | 306.49 | 679026 |
2020-11-24 | 309.51 | 313.61 | 308.50 | 309.98 | 918574 |
2020-11-25 | 310.06 | 314.14 | 307.85 | 310.81 | 698675 |
2020-11-27 | 311.37 | 311.63 | 305.30 | 306.03 | 475074 |
2020-11-30 | 305.30 | 306.40 | 299.14 | 302.26 | 1154564 |
2020-12-01 | 304.18 | 309.87 | 300.54 | 301.10 | 883223 |
2020-12-02 | 301.10 | 301.69 | 297.74 | 298.77 | 769697 |
2020-12-03 | 299.17 | 304.75 | 298.72 | 303.43 | 992090 |
2020-12-04 | 304.03 | 307.69 | 303.12 | 307.23 | 794287 |
2020-12-07 | 306.80 | 306.94 | 298.29 | 301.00 | 907099 |
2020-12-08 | 300.76 | 308.64 | 300.40 | 301.96 | 764330 |
2020-12-09 | 302.14 | 304.71 | 300.07 | 303.73 | 730552 |
2020-12-10 | 302.10 | 305.69 | 297.88 | 298.43 | 1166204 |
2020-12-11 | 298.08 | 301.21 | 295.05 | 300.57 | 860295 |
2020-12-14 | 301.98 | 303.39 | 298.00 | 298.00 | 700323 |
2020-12-15 | 298.34 | 300.66 | 297.75 | 298.51 | 902748 |
2020-12-16 | 300.42 | 304.08 | 299.31 | 302.01 | 995297 |
2020-12-17 | 302.27 | 306.99 | 299.67 | 300.68 | 1295759 |
2020-12-18 | 300.60 | 304.96 | 299.21 | 303.13 | 2663260 |
2020-12-21 | 299.03 | 299.91 | 292.76 | 297.61 | 1428990 |
2020-12-22 | 297.44 | 297.82 | 294.72 | 296.32 | 964783 |
2020-12-23 | 298.29 | 302.84 | 297.56 | 300.66 | 787020 |
2020-12-24 | 300.59 | 301.08 | 296.93 | 299.60 | 332697 |
2020-12-28 | 300.51 | 304.71 | 299.31 | 303.02 | 603964 |
2020-12-29 | 304.81 | 305.03 | 299.15 | 300.99 | 524721 |
2020-12-30 | 301.46 | 305.55 | 301.32 | 302.61 | 528161 |
2020-12-31 | 302.61 | 304.95 | 300.50 | 304.72 | 520505 |
2021-01-04 | 304.07 | 304.24 | 292.25 | 294.76 | 1267596 |
2021-01-05 | 295.25 | 298.49 | 294.00 | 296.59 | 939857 |
2021-01-06 | 293.98 | 302.09 | 293.21 | 299.14 | 952525 |
2021-01-07 | 296.82 | 298.94 | 292.54 | 292.58 | 1330994 |
2021-01-08 | 292.60 | 293.59 | 286.60 | 288.33 | 2090287 |
2021-01-11 | 287.76 | 294.94 | 287.15 | 294.74 | 1221230 |
2021-01-12 | 294.86 | 298.55 | 293.50 | 297.54 | 1073920 |
2021-01-13 | 298.00 | 300.01 | 294.64 | 299.46 | 1541408 |
2021-01-14 | 302.03 | 308.84 | 301.97 | 303.02 | 1375556 |
2021-01-15 | 302.70 | 303.52 | 298.95 | 300.75 | 1782887 |
2021-01-19 | 303.50 | 304.00 | 297.86 | 298.02 | 1360582 |
2021-01-20 | 300.00 | 301.07 | 297.05 | 298.78 | 985825 |
2021-01-21 | 297.47 | 299.82 | 296.40 | 296.87 | 975662 |
2021-01-22 | 296.00 | 300.60 | 294.55 | 298.16 | 989217 |
2021-01-25 | 299.68 | 305.20 | 297.89 | 299.35 | 1469889 |
2021-01-26 | 299.80 | 300.40 | 292.50 | 293.11 | 985163 |
2021-01-27 | 292.89 | 296.07 | 291.16 | 292.24 | 1389287 |
2021-01-28 | 292.12 | 296.21 | 291.30 | 293.03 | 1398565 |
2021-01-29 | 289.58 | 289.59 | 282.88 | 286.61 | 1659011 |
2021-02-01 | 288.43 | 294.13 | 287.60 | 292.31 | 1321491 |
2021-02-02 | 294.81 | 302.12 | 294.02 | 300.00 | 2226068 |
2021-02-03 | 298.52 | 301.95 | 297.77 | 300.74 | 970566 |
2021-02-04 | 301.49 | 303.72 | 299.72 | 301.85 | 1298837 |
2021-02-05 | 303.36 | 304.65 | 298.56 | 298.79 | 1151529 |
2021-02-08 | 301.00 | 301.60 | 298.09 | 300.13 | 1588762 |
2021-02-09 | 299.01 | 306.65 | 298.06 | 303.78 | 1296504 |
2021-02-10 | 304.65 | 304.65 | 302.39 | 303.63 | 847357 |
2021-02-11 | 302.58 | 304.20 | 299.14 | 299.63 | 1018136 |
2021-02-12 | 298.52 | 301.51 | 296.11 | 297.36 | 654244 |
2021-02-16 | 296.87 | 298.13 | 290.61 | 290.88 | 1012291 |
2021-02-17 | 290.75 | 297.23 | 288.08 | 297.18 | 1047014 |
2021-02-18 | 295.80 | 298.77 | 295.05 | 297.86 | 719407 |
2021-02-19 | 298.44 | 298.85 | 296.29 | 297.24 | 1202892 |
2021-02-22 | 295.10 | 299.47 | 294.02 | 297.94 | 1261850 |
2021-02-23 | 300.47 | 304.56 | 295.65 | 298.68 | 1253486 |
2021-02-24 | 299.85 | 304.47 | 296.91 | 301.73 | 1142134 |
2021-02-25 | 301.00 | 306.48 | 299.82 | 300.44 | 1394054 |
2021-02-26 | 299.72 | 300.08 | 291.60 | 291.66 | 1156160 |
2021-03-01 | 292.55 | 297.43 | 292.55 | 293.46 | 1078687 |
2021-03-02 | 293.50 | 300.50 | 293.26 | 298.78 | 1802366 |
2021-03-03 | 298.50 | 304.98 | 297.98 | 299.10 | 848400 |
2021-03-04 | 299.47 | 303.88 | 295.33 | 297.51 | 1430554 |
2021-03-05 | 298.76 | 302.48 | 295.16 | 300.91 | 1007411 |
2021-03-08 | 303.39 | 310.17 | 301.56 | 305.62 | 1296012 |
2021-03-09 | 303.83 | 304.52 | 297.30 | 298.30 | 1304104 |
2021-03-10 | 299.31 | 302.12 | 295.87 | 300.00 | 985329 |
2021-03-11 | 299.39 | 301.08 | 297.28 | 299.41 | 873992 |
2021-03-12 | 302.47 | 303.30 | 300.93 | 301.79 | 932014 |
2021-03-15 | 304.01 | 306.72 | 303.24 | 305.74 | 835821 |
2021-03-16 | 305.74 | 307.43 | 301.30 | 305.84 | 815368 |
2021-03-17 | 306.85 | 315.25 | 306.85 | 310.57 | 1104031 |
2021-03-18 | 310.18 | 315.59 | 310.18 | 314.94 | 1022332 |
2021-03-19 | 315.58 | 316.45 | 308.61 | 308.65 | 2006802 |
2021-03-22 | 308.04 | 315.70 | 307.31 | 314.21 | 1187141 |
2021-03-23 | 313.12 | 317.40 | 313.12 | 314.14 | 1162905 |
2021-03-24 | 315.14 | 321.37 | 315.14 | 316.03 | 1077912 |
2021-03-25 | 317.15 | 322.00 | 316.29 | 321.19 | 1027358 |
2021-03-26 | 321.29 | 323.19 | 315.67 | 319.02 | 1052220 |
2021-03-29 | 319.70 | 326.15 | 319.70 | 323.15 | 907754 |
2021-03-30 | 323.06 | 324.70 | 321.56 | 322.68 | 893018 |
2021-03-31 | 321.62 | 324.32 | 320.27 | 323.64 | 1011760 |
2021-04-01 | 323.04 | 325.08 | 321.31 | 322.24 | 855307 |
2021-04-05 | 322.90 | 331.00 | 322.90 | 330.65 | 1166149 |
2021-04-06 | 327.98 | 332.31 | 327.10 | 331.16 | 796448 |
2021-04-07 | 332.72 | 334.26 | 329.87 | 333.97 | 933436 |
2021-04-08 | 332.97 | 337.35 | 332.97 | 336.12 | 969340 |
2021-04-09 | 336.73 | 340.65 | 336.37 | 339.95 | 1005807 |
2021-04-12 | 340.00 | 342.91 | 337.71 | 340.69 | 732445 |
2021-04-13 | 338.97 | 340.27 | 337.99 | 338.61 | 781134 |
2021-04-14 | 339.24 | 343.39 | 338.64 | 341.82 | 737120 |
2021-04-15 | 341.85 | 345.63 | 340.59 | 344.59 | 850583 |
2021-04-16 | 346.58 | 347.82 | 343.67 | 346.43 | 1867282 |
2021-04-19 | 347.00 | 347.25 | 342.80 | 344.64 | 817455 |
2021-04-20 | 344.80 | 346.61 | 343.16 | 345.14 | 800305 |
2021-04-21 | 345.12 | 346.55 | 343.54 | 345.52 | 748732 |
2021-04-22 | 344.13 | 345.19 | 341.78 | 343.43 | 728087 |
2021-04-23 | 342.96 | 343.80 | 340.11 | 342.04 | 1013109 |
2021-04-26 | 342.05 | 342.99 | 336.56 | 337.80 | 892527 |
2021-04-27 | 337.39 | 340.87 | 336.03 | 339.87 | 738169 |
2021-04-28 | 340.27 | 340.27 | 336.57 | 338.37 | 763563 |
2021-04-29 | 342.00 | 354.17 | 341.61 | 352.22 | 1320896 |
2021-04-30 | 353.83 | 356.88 | 352.23 | 354.44 | 1275241 |
2021-05-03 | 352.04 | 362.83 | 352.04 | 361.00 | 1041692 |
2021-05-04 | 362.64 | 368.51 | 361.50 | 368.12 | 1128791 |
2021-05-05 | 368.46 | 373.24 | 366.47 | 372.99 | 1099905 |
2021-05-06 | 374.01 | 375.93 | 368.30 | 370.05 | 1072717 |
2021-05-07 | 369.18 | 372.71 | 366.25 | 370.63 | 959639 |
2021-05-10 | 373.30 | 378.61 | 373.30 | 373.80 | 714956 |
2021-05-11 | 372.03 | 374.08 | 365.98 | 368.30 | 954544 |
2021-05-12 | 368.62 | 371.58 | 363.12 | 363.15 | 999888 |
2021-05-13 | 362.83 | 372.76 | 362.54 | 370.06 | 760846 |
2021-05-14 | 371.00 | 372.90 | 370.16 | 371.61 | 757290 |
2021-05-17 | 372.50 | 374.68 | 371.36 | 372.87 | 648934 |
2021-05-18 | 371.87 | 373.71 | 368.52 | 368.62 | 735949 |
2021-05-19 | 368.28 | 371.00 | 363.52 | 370.90 | 685305 |
2021-05-20 | 371.17 | 374.30 | 371.11 | 371.96 | 786799 |
2021-05-21 | 372.54 | 377.02 | 369.24 | 370.46 | 682539 |
2021-05-24 | 372.70 | 373.97 | 368.56 | 372.18 | 570842 |
2021-05-25 | 372.53 | 374.38 | 369.33 | 369.99 | 680324 |
2021-05-26 | 369.33 | 370.35 | 365.40 | 366.72 | 697123 |
2021-05-27 | 370.29 | 371.24 | 366.02 | 368.89 | 997187 |
2021-05-28 | 369.27 | 370.46 | 365.48 | 365.87 | 575725 |
2021-06-01 | 369.22 | 370.05 | 365.23 | 365.62 | 764220 |
2021-06-02 | 365.62 | 369.69 | 364.74 | 367.21 | 495815 |
2021-06-03 | 367.01 | 367.38 | 364.49 | 366.51 | 779435 |
2021-06-04 | 373.83 | 379.03 | 372.95 | 377.51 | 1319599 |
2021-06-07 | 376.40 | 378.00 | 370.27 | 371.84 | 1125206 |
2021-06-08 | 372.04 | 372.87 | 368.13 | 371.11 | 613298 |
2021-06-09 | 371.11 | 372.97 | 368.64 | 372.60 | 689647 |
2021-06-10 | 375.00 | 375.66 | 370.90 | 372.51 | 741433 |
2021-06-11 | 373.88 | 375.55 | 370.20 | 375.06 | 636229 |
2021-06-14 | 372.45 | 373.09 | 369.41 | 372.23 | 865644 |
2021-06-15 | 375.40 | 377.37 | 373.77 | 375.00 | 686962 |
2021-06-16 | 378.18 | 378.18 | 371.65 | 372.21 | 883383 |
2021-06-17 | 373.24 | 373.89 | 366.20 | 368.70 | 737021 |
2021-06-18 | 365.92 | 370.24 | 365.24 | 367.19 | 2387104 |
2021-06-21 | 369.80 | 374.58 | 368.40 | 373.29 | 894056 |
2021-06-22 | 374.38 | 374.38 | 371.07 | 372.57 | 491572 |
2021-06-23 | 372.59 | 372.59 | 368.11 | 370.28 | 709851 |
2021-06-24 | 372.06 | 372.06 | 367.54 | 369.68 | 645023 |
2021-06-25 | 369.00 | 375.41 | 368.06 | 373.31 | 2930636 |
2021-06-28 | 373.39 | 373.39 | 368.35 | 370.21 | 564990 |
2021-06-29 | 369.81 | 371.24 | 360.00 | 360.31 | 1151324 |
2021-06-30 | 361.30 | 364.91 | 361.30 | 363.43 | 613858 |
2021-07-01 | 364.53 | 367.96 | 363.39 | 367.62 | 449424 |
2021-07-02 | 367.92 | 371.06 | 365.31 | 369.20 | 338041 |
2021-07-06 | 368.03 | 368.44 | 362.75 | 367.65 | 603273 |
2021-07-07 | 367.34 | 372.06 | 365.80 | 371.26 | 545550 |
2021-07-08 | 368.90 | 371.99 | 367.94 | 369.94 | 402727 |
2021-07-09 | 372.48 | 373.51 | 369.38 | 371.82 | 357391 |
2021-07-12 | 370.16 | 372.45 | 368.29 | 370.33 | 450504 |
2021-07-13 | 370.60 | 373.98 | 367.29 | 367.39 | 707395 |
2021-07-14 | 367.36 | 368.45 | 363.62 | 363.94 | 1044396 |
2021-07-15 | 362.34 | 365.72 | 361.71 | 364.12 | 491016 |
2021-07-16 | 365.42 | 365.98 | 361.34 | 362.81 | 778807 |
2021-07-19 | 361.37 | 362.32 | 350.64 | 355.00 | 866691 |
2021-07-20 | 355.64 | 362.74 | 355.64 | 359.97 | 911352 |
2021-07-21 | 361.09 | 363.32 | 359.89 | 361.46 | 632532 |
2021-07-22 | 360.80 | 361.05 | 358.29 | 359.26 | 549544 |
2021-07-23 | 360.61 | 361.70 | 358.76 | 361.31 | 478429 |
2021-07-26 | 357.92 | 359.44 | 355.30 | 358.26 | 715835 |
2021-07-27 | 358.52 | 365.06 | 358.47 | 362.20 | 573118 |
2021-07-28 | 363.47 | 364.99 | 359.85 | 360.11 | 564706 |
2021-07-29 | 362.81 | 369.84 | 362.81 | 365.66 | 1015908 |
2021-07-30 | 364.63 | 366.38 | 362.21 | 363.02 | 645264 |
2021-08-02 | 363.82 | 367.36 | 361.71 | 361.84 | 396702 |
2021-08-03 | 361.35 | 365.62 | 358.66 | 364.44 | 666197 |
2021-08-04 | 362.85 | 364.00 | 356.51 | 357.25 | 641881 |
2021-08-05 | 358.65 | 359.41 | 357.00 | 358.72 | 351324 |
2021-08-06 | 359.86 | 362.97 | 359.86 | 362.11 | 361112 |
2021-08-09 | 361.72 | 361.72 | 359.70 | 360.99 | 356459 |
2021-08-10 | 360.22 | 363.03 | 358.87 | 362.68 | 642591 |
2021-08-11 | 363.80 | 367.31 | 362.25 | 366.10 | 331203 |
2021-08-12 | 367.35 | 367.35 | 361.00 | 363.86 | 570395 |
2021-08-13 | 363.88 | 365.31 | 362.73 | 363.11 | 372111 |
2021-08-16 | 362.46 | 368.82 | 359.55 | 368.62 | 680320 |
2021-08-17 | 369.03 | 371.76 | 365.91 | 368.63 | 924698 |
2021-08-18 | 366.52 | 367.53 | 363.03 | 363.16 | 411745 |
2021-08-19 | 362.15 | 365.00 | 359.88 | 361.09 | 468127 |
2021-08-20 | 360.21 | 364.67 | 359.26 | 363.00 | 495997 |
2021-08-23 | 365.00 | 365.17 | 362.66 | 362.92 | 474412 |
2021-08-24 | 364.45 | 364.45 | 362.27 | 362.77 | 318771 |
2021-08-25 | 362.95 | 364.42 | 361.66 | 362.66 | 416646 |
2021-08-26 | 362.13 | 367.04 | 360.78 | 365.19 | 739645 |
2021-08-27 | 367.09 | 368.46 | 363.55 | 364.84 | 553915 |
2021-08-30 | 364.75 | 369.30 | 363.91 | 367.62 | 541194 |
2021-08-31 | 367.37 | 367.91 | 364.14 | 367.70 | 782260 |
2021-09-01 | 367.89 | 367.89 | 364.60 | 364.98 | 508345 |
2021-09-02 | 365.00 | 368.40 | 365.00 | 368.30 | 665563 |
2021-09-03 | 367.76 | 368.27 | 365.43 | 365.93 | 379495 |
2021-09-07 | 363.54 | 365.52 | 358.57 | 358.88 | 869171 |
2021-09-08 | 358.77 | 362.49 | 358.39 | 360.40 | 560260 |
2021-09-09 | 360.33 | 361.79 | 356.70 | 356.78 | 1259303 |
2021-09-10 | 357.85 | 358.11 | 352.86 | 354.10 | 669303 |
2021-09-13 | 355.74 | 357.55 | 349.76 | 353.70 | 647918 |
2021-09-14 | 355.06 | 355.82 | 349.11 | 351.73 | 848628 |
2021-09-15 | 352.01 | 357.20 | 351.43 | 355.74 | 611534 |
2021-09-16 | 356.76 | 357.11 | 349.26 | 349.66 | 584288 |
2021-09-17 | 350.88 | 355.75 | 347.02 | 350.24 | 1901907 |
2021-09-20 | 346.97 | 351.65 | 345.16 | 348.81 | 634803 |
2021-09-21 | 348.83 | 350.35 | 344.89 | 345.14 | 535216 |
2021-09-22 | 347.03 | 350.47 | 345.82 | 348.52 | 585929 |
2021-09-23 | 351.09 | 352.80 | 348.25 | 350.91 | 845242 |
2021-09-24 | 352.16 | 357.14 | 351.62 | 355.70 | 608718 |
2021-09-27 | 356.64 | 361.33 | 356.64 | 357.21 | 613081 |
2021-09-28 | 356.71 | 361.00 | 356.40 | 358.30 | 767232 |
2021-09-29 | 358.78 | 366.00 | 355.81 | 362.98 | 762276 |
2021-09-30 | 363.59 | 364.64 | 359.89 | 360.15 | 981587 |
2021-10-01 | 361.73 | 362.89 | 356.48 | 360.92 | 587801 |
2021-10-04 | 361.65 | 367.29 | 361.49 | 365.67 | 893850 |
2021-10-05 | 365.38 | 371.27 | 363.80 | 369.88 | 569731 |
2021-10-06 | 368.70 | 377.47 | 366.57 | 377.32 | 840021 |
2021-10-07 | 378.00 | 383.85 | 378.00 | 382.70 | 696188 |
2021-10-08 | 383.22 | 390.94 | 382.02 | 389.72 | 690343 |
2021-10-11 | 390.04 | 396.58 | 387.84 | 393.16 | 790249 |
2021-10-12 | 392.62 | 394.65 | 389.09 | 390.07 | 715078 |
2021-10-13 | 389.48 | 389.92 | 383.58 | 388.70 | 671205 |
2021-10-14 | 390.30 | 392.82 | 388.94 | 389.94 | 514726 |
2021-10-15 | 391.08 | 396.72 | 391.08 | 395.36 | 664977 |
2021-10-18 | 393.90 | 396.82 | 392.54 | 393.89 | 422508 |
2021-10-19 | 395.57 | 399.33 | 392.83 | 399.30 | 445799 |
2021-10-20 | 398.74 | 402.01 | 397.51 | 400.88 | 340308 |
2021-10-21 | 400.00 | 403.36 | 396.97 | 402.77 | 398826 |
2021-10-22 | 403.69 | 406.31 | 400.37 | 406.21 | 523990 |
2021-10-25 | 405.62 | 408.03 | 403.57 | 406.62 | 473893 |
2021-10-26 | 394.61 | 398.75 | 392.68 | 396.57 | 1590349 |
2021-10-27 | 395.16 | 396.04 | 387.47 | 388.15 | 1009254 |
2021-10-28 | 380.56 | 381.35 | 354.15 | 358.64 | 2011179 |
2021-10-29 | 352.00 | 359.66 | 352.00 | 357.22 | 1351059 |
2021-11-01 | 357.00 | 360.80 | 352.92 | 354.85 | 777785 |
2021-11-02 | 357.00 | 358.27 | 350.34 | 353.20 | 933463 |
2021-11-03 | 350.02 | 354.75 | 349.50 | 354.11 | 675362 |
2021-11-04 | 353.27 | 359.54 | 353.27 | 356.66 | 988880 |
2021-11-05 | 361.00 | 366.54 | 358.53 | 364.37 | 1106039 |
2021-11-08 | 365.00 | 365.46 | 360.36 | 363.27 | 523928 |
2021-11-09 | 363.70 | 365.95 | 360.63 | 364.52 | 550721 |
2021-11-10 | 363.79 | 366.90 | 361.37 | 362.10 | 562454 |
2021-11-11 | 361.05 | 361.60 | 357.00 | 359.94 | 475443 |
2021-11-12 | 359.61 | 360.88 | 358.38 | 359.65 | 493649 |
2021-11-15 | 360.50 | 361.59 | 359.27 | 360.00 | 961620 |
2021-11-16 | 360.46 | 361.23 | 354.57 | 354.60 | 801057 |
2021-11-17 | 355.44 | 356.78 | 353.76 | 353.96 | 784794 |
2021-11-18 | 354.36 | 354.36 | 345.90 | 351.42 | 1438885 |
2021-11-19 | 351.63 | 354.50 | 347.69 | 353.13 | 788989 |
2021-11-22 | 354.44 | 365.34 | 353.33 | 363.15 | 942954 |
2021-11-23 | 363.59 | 368.25 | 362.01 | 364.21 | 776001 |
2021-11-24 | 364.39 | 368.30 | 360.80 | 359.80 | 607063 |
2021-11-26 | 352.79 | 357.29 | 351.73 | 353.98 | 524157 |
2021-11-29 | 355.32 | 358.80 | 352.63 | 356.39 | 532844 |
2021-11-30 | 354.11 | 354.79 | 348.33 | 348.80 | 1276280 |
2021-12-01 | 349.62 | 352.92 | 345.91 | 345.98 | 711988 |
2021-12-02 | 348.44 | 355.80 | 347.87 | 352.57 | 700662 |
2021-12-03 | 352.60 | 358.16 | 352.60 | 357.84 | 746426 |
2021-12-06 | 361.22 | 367.36 | 360.01 | 363.96 | 1096083 |
2021-12-07 | 363.13 | 365.07 | 360.75 | 362.67 | 919230 |
2021-12-08 | 363.54 | 367.33 | 362.36 | 364.09 | 467460 |
2021-12-09 | 362.59 | 368.35 | 360.89 | 367.86 | 753747 |
2021-12-10 | 368.20 | 371.86 | 366.00 | 371.06 | 480302 |
2021-12-13 | 371.22 | 378.95 | 370.90 | 377.33 | 904849 |
2021-12-14 | 376.65 | 382.32 | 375.48 | 376.22 | 906788 |
2021-12-15 | 376.74 | 379.66 | 374.20 | 378.82 | 672045 |
2021-12-16 | 380.19 | 383.07 | 377.52 | 378.72 | 721421 |
2021-12-17 | 379.48 | 380.54 | 376.53 | 377.46 | 1139483 |
2021-12-20 | 376.21 | 377.17 | 367.00 | 369.95 | 860815 |
2021-12-21 | 371.43 | 380.19 | 370.98 | 378.49 | 798292 |
2021-12-22 | 378.49 | 381.00 | 378.49 | 379.81 | 715178 |
2021-12-23 | 380.52 | 384.17 | 380.01 | 381.17 | 610481 |
2021-12-27 | 381.49 | 384.82 | 381.19 | 384.21 | 362205 |
2021-12-28 | 382.70 | 387.95 | 382.01 | 385.33 | 307844 |
2021-12-29 | 385.33 | 386.75 | 384.22 | 384.99 | 365350 |
2021-12-30 | 385.75 | 387.73 | 384.20 | 384.53 | 375923 |
2021-12-31 | 384.01 | 388.21 | 383.99 | 387.07 | 414113 |
2022-01-03 | 386.95 | 388.07 | 382.74 | 385.53 | 662142 |
2022-01-04 | 387.54 | 397.85 | 387.54 | 396.99 | 740687 |
2022-01-05 | 391.04 | 399.57 | 390.18 | 394.99 | 1072638 |
2022-01-06 | 397.56 | 399.83 | 394.40 | 397.27 | 764344 |
2022-01-07 | 398.32 | 401.15 | 396.08 | 400.42 | 908652 |
2022-01-10 | 405.00 | 406.84 | 399.24 | 402.23 | 1018124 |
2022-01-11 | 397.70 | 401.69 | 395.50 | 400.60 | 605030 |
2022-01-12 | 401.32 | 402.23 | 393.65 | 395.53 | 714844 |
2022-01-13 | 395.53 | 399.87 | 394.37 | 397.61 | 665340 |
2022-01-14 | 397.28 | 404.00 | 395.88 | 403.45 | 936138 |
2022-01-18 | 403.34 | 404.00 | 395.89 | 401.63 | 774771 |
2022-01-19 | 403.05 | 408.97 | 401.48 | 401.65 | 570156 |
2022-01-20 | 401.49 | 404.40 | 396.98 | 397.41 | 844123 |
2022-01-21 | 399.76 | 407.60 | 397.82 | 398.81 | 928094 |
2022-01-24 | 398.00 | 404.75 | 394.73 | 403.06 | 1303342 |
2022-01-25 | 399.71 | 405.57 | 393.01 | 403.18 | 987794 |
2022-01-26 | 402.52 | 408.75 | 399.19 | 403.23 | 1111207 |
2022-01-27 | 389.75 | 391.20 | 371.36 | 373.99 | 1797907 |
2022-01-28 | 370.45 | 380.74 | 369.34 | 380.20 | 920980 |
2022-01-31 | 376.76 | 378.14 | 366.88 | 369.90 | 1141873 |
2022-02-01 | 369.89 | 371.93 | 364.62 | 370.58 | 898371 |
2022-02-02 | 367.40 | 371.92 | 365.25 | 370.98 | 764780 |
2022-02-03 | 372.50 | 374.80 | 368.00 | 373.81 | 676062 |
2022-02-04 | 372.30 | 374.92 | 367.00 | 369.75 | 532465 |
2022-02-07 | 370.54 | 375.60 | 368.21 | 373.16 | 539776 |
2022-02-08 | 374.29 | 380.00 | 371.66 | 379.32 | 607487 |
2022-02-09 | 380.11 | 384.67 | 379.62 | 384.36 | 702779 |
2022-02-10 | 382.76 | 386.34 | 379.93 | 382.02 | 906230 |
2022-02-11 | 382.99 | 401.22 | 380.26 | 399.32 | 1772582 |
2022-02-14 | 397.00 | 397.34 | 382.78 | 390.60 | 1709981 |
2022-02-15 | 387.18 | 388.92 | 380.30 | 384.77 | 787689 |
2022-02-16 | 384.99 | 394.26 | 384.80 | 393.66 | 1086073 |
2022-02-17 | 392.77 | 401.36 | 391.41 | 398.11 | 887994 |
2022-02-18 | 397.50 | 399.47 | 391.07 | 391.25 | 1472275 |
2022-02-22 | 394.87 | 396.51 | 386.88 | 390.73 | 719212 |
2022-02-23 | 392.40 | 394.60 | 384.84 | 386.08 | 666169 |
2022-02-24 | 395.62 | 402.90 | 389.99 | 393.92 | 1548310 |
2022-02-25 | 393.34 | 411.08 | 393.34 | 409.67 | 1259997 |
2022-02-28 | 414.31 | 442.94 | 413.93 | 442.14 | 2603789 |
2022-03-01 | 444.33 | 457.09 | 443.72 | 456.10 | 2236523 |
2022-03-02 | 451.77 | 457.54 | 436.06 | 453.39 | 1784570 |
2022-03-03 | 452.40 | 455.09 | 441.37 | 449.69 | 1426112 |
2022-03-04 | 454.14 | 472.94 | 450.01 | 468.57 | 1686619 |
2022-03-07 | 472.42 | 490.82 | 471.95 | 477.95 | 2401834 |
2022-03-08 | 476.16 | 477.79 | 448.20 | 449.21 | 2448174 |
2022-03-09 | 441.52 | 456.84 | 437.45 | 449.92 | 1730812 |
2022-03-10 | 450.49 | 463.12 | 441.84 | 444.61 | 1442948 |
2022-03-11 | 447.68 | 449.86 | 435.69 | 436.30 | 1175925 |
2022-03-14 | 439.30 | 442.65 | 431.23 | 441.42 | 913846 |
2022-03-15 | 443.54 | 448.37 | 436.87 | 447.82 | 827494 |
2022-03-16 | 430.42 | 443.11 | 416.23 | 424.43 | 1878142 |
2022-03-17 | 431.04 | 434.99 | 424.62 | 428.80 | 978437 |
2022-03-18 | 428.04 | 433.41 | 424.35 | 427.95 | 1826075 |
2022-03-21 | 435.24 | 448.27 | 432.11 | 446.60 | 1293524 |
2022-03-22 | 447.11 | 448.00 | 438.54 | 446.30 | 741325 |
2022-03-23 | 448.00 | 452.00 | 442.52 | 446.92 | 587142 |
2022-03-24 | 446.99 | 455.14 | 446.08 | 454.57 | 665071 |
2022-03-25 | 453.36 | 460.43 | 453.36 | 458.18 | 480506 |
2022-03-28 | 453.86 | 455.80 | 444.60 | 446.80 | 661245 |
2022-03-29 | 434.69 | 450.61 | 431.38 | 446.31 | 893807 |
2022-03-30 | 449.49 | 456.49 | 448.49 | 453.33 | 624039 |
2022-03-31 | 449.97 | 457.93 | 446.70 | 447.22 | 648123 |
2022-04-01 | 446.58 | 454.86 | 444.06 | 454.79 | 699236 |
2022-04-04 | 455.43 | 456.55 | 444.37 | 452.29 | 713262 |
2022-04-05 | 450.49 | 463.50 | 450.49 | 454.01 | 576234 |
2022-04-06 | 455.00 | 466.42 | 454.88 | 461.46 | 806355 |
2022-04-07 | 460.00 | 472.64 | 459.03 | 470.77 | 761639 |
2022-04-08 | 472.76 | 477.26 | 459.35 | 463.66 | 909497 |
2022-04-11 | 466.38 | 470.95 | 461.70 | 462.14 | 869235 |
2022-04-12 | 463.31 | 466.68 | 459.32 | 463.28 | 632575 |
2022-04-13 | 468.00 | 470.06 | 460.33 | 464.52 | 563041 |
2022-04-14 | 468.48 | 470.25 | 463.34 | 467.20 | 1120338 |
2022-04-18 | 467.20 | 473.37 | 462.08 | 465.58 | 569331 |
2022-04-19 | 465.70 | 473.85 | 463.48 | 464.41 | 542508 |
2022-04-20 | 465.91 | 469.13 | 462.48 | 463.40 | 603519 |
2022-04-21 | 464.65 | 465.53 | 443.03 | 443.45 | 947861 |
2022-04-22 | 443.74 | 456.66 | 443.67 | 447.40 | 727153 |
2022-04-25 | 443.99 | 445.00 | 434.15 | 444.02 | 608208 |
2022-04-26 | 444.68 | 452.48 | 440.41 | 442.51 | 614264 |
2022-04-27 | 444.18 | 450.69 | 439.77 | 439.77 | 838389 |
2022-04-28 | 437.00 | 449.78 | 432.39 | 445.17 | 1112926 |
2022-04-29 | 447.61 | 449.34 | 438.03 | 439.40 | 945657 |
2022-05-02 | 437.12 | 444.63 | 431.92 | 438.62 | 759919 |
2022-05-03 | 444.45 | 453.23 | 439.69 | 451.25 | 1076234 |
2022-05-04 | 453.57 | 464.00 | 450.27 | 462.57 | 792219 |
2022-05-05 | 463.24 | 470.23 | 457.15 | 466.66 | 1559743 |
2022-05-06 | 464.38 | 469.46 | 457.68 | 468.70 | 925442 |
2022-05-09 | 465.96 | 466.92 | 452.35 | 453.98 | 880831 |
2022-05-10 | 452.45 | 456.35 | 447.14 | 449.97 | 923970 |
2022-05-11 | 449.68 | 458.37 | 445.07 | 446.48 | 805318 |
2022-05-12 | 448.12 | 450.91 | 442.70 | 450.78 | 942050 |
2022-05-13 | 451.73 | 454.45 | 447.34 | 452.83 | 576889 |
2022-05-16 | 453.67 | 461.32 | 452.95 | 458.08 | 586613 |
2022-05-17 | 458.58 | 462.21 | 453.48 | 459.28 | 580928 |
2022-05-18 | 459.23 | 462.28 | 451.26 | 454.87 | 758086 |
2022-05-19 | 449.38 | 453.39 | 439.20 | 448.50 | 758675 |
2022-05-20 | 450.18 | 450.89 | 437.52 | 443.33 | 636971 |
2022-05-23 | 446.65 | 458.27 | 446.30 | 456.77 | 561544 |
2022-05-24 | 455.58 | 472.44 | 455.58 | 471.10 | 794084 |
2022-05-25 | 471.14 | 474.42 | 467.16 | 467.62 | 594361 |
2022-05-26 | 470.73 | 476.49 | 466.63 | 465.70 | 760463 |
2022-05-27 | 466.15 | 471.05 | 462.58 | 470.76 | 646003 |
2022-05-31 | 465.97 | 468.69 | 456.84 | 467.97 | 1762623 |
2022-06-01 | 467.78 | 471.91 | 458.76 | 464.25 | 798607 |
2022-06-02 | 466.07 | 467.00 | 449.69 | 462.87 | 1151449 |
2022-06-03 | 462.17 | 478.60 | 462.17 | 478.37 | 872478 |
2022-06-06 | 479.27 | 483.94 | 477.46 | 478.86 | 586688 |
2022-06-07 | 478.80 | 492.30 | 476.69 | 492.06 | 742973 |
2022-06-08 | 487.82 | 491.54 | 472.06 | 472.45 | 853110 |
2022-06-09 | 470.26 | 471.25 | 462.43 | 462.92 | 843617 |
2022-06-10 | 459.35 | 465.84 | 453.00 | 463.82 | 964822 |
2022-06-13 | 459.77 | 465.76 | 457.56 | 460.68 | 1328016 |
2022-06-14 | 459.97 | 462.96 | 448.54 | 454.46 | 818548 |
2022-06-15 | 456.26 | 462.65 | 447.69 | 458.45 | 874398 |
2022-06-16 | 454.65 | 458.74 | 447.57 | 449.02 | 1055211 |
2022-06-17 | 447.00 | 451.74 | 436.07 | 443.93 | 1368658 |
2022-06-21 | 448.64 | 464.78 | 448.62 | 463.77 | 780508 |
2022-06-22 | 454.22 | 464.01 | 453.01 | 458.61 | 539945 |
2022-06-23 | 458.45 | 460.65 | 449.45 | 456.24 | 614461 |
2022-06-24 | 460.00 | 464.41 | 455.60 | 463.70 | 807831 |
2022-06-27 | 461.38 | 468.88 | 461.28 | 466.82 | 542606 |
2022-06-28 | 468.13 | 473.82 | 464.17 | 464.67 | 583218 |
2022-06-29 | 468.00 | 468.00 | 459.32 | 461.81 | 586907 |
2022-06-30 | 458.11 | 480.05 | 458.11 | 478.57 | 1354951 |
2022-07-01 | 478.57 | 487.90 | 473.63 | 486.37 | 607111 |
2022-07-05 | 479.06 | 480.20 | 455.46 | 464.36 | 1254425 |
2022-07-06 | 464.89 | 484.96 | 463.49 | 481.87 | 899663 |
2022-07-07 | 480.00 | 486.86 | 478.51 | 479.38 | 612708 |
2022-07-08 | 480.64 | 483.21 | 478.61 | 480.43 | 380926 |
2022-07-11 | 478.62 | 481.77 | 472.60 | 475.51 | 497183 |
2022-07-12 | 476.68 | 478.41 | 467.48 | 468.88 | 534854 |
2022-07-13 | 464.97 | 476.91 | 464.00 | 465.20 | 531503 |
2022-07-14 | 458.89 | 461.75 | 454.74 | 458.99 | 571414 |
2022-07-15 | 463.00 | 463.18 | 455.01 | 461.20 | 1451909 |
2022-07-18 | 463.00 | 464.39 | 448.20 | 449.26 | 706201 |
2022-07-19 | 444.10 | 458.26 | 443.13 | 457.39 | 751411 |
2022-07-20 | 458.00 | 460.77 | 452.14 | 456.07 | 594020 |
2022-07-21 | 454.32 | 455.14 | 448.80 | 453.80 | 528495 |
2022-07-22 | 457.37 | 463.26 | 450.01 | 451.85 | 864775 |
2022-07-25 | 451.89 | 459.74 | 451.11 | 453.32 | 826542 |
2022-07-26 | 453.15 | 455.11 | 444.31 | 444.65 | 702565 |
2022-07-27 | 445.58 | 447.67 | 441.40 | 445.81 | 744640 |
2022-07-28 | 438.39 | 455.88 | 433.87 | 454.46 | 1016733 |
2022-07-29 | 457.72 | 479.80 | 456.06 | 478.90 | 1199119 |
2022-08-01 | 481.37 | 488.17 | 472.22 | 475.63 | 933433 |
2022-08-02 | 481.84 | 488.36 | 472.20 | 481.05 | 687637 |
2022-08-03 | 480.00 | 484.11 | 471.02 | 481.75 | 845102 |
2022-08-04 | 482.00 | 486.15 | 477.52 | 478.04 | 654922 |
2022-08-05 | 475.68 | 478.38 | 469.39 | 477.59 | 522362 |
2022-08-08 | 478.95 | 480.08 | 465.78 | 470.05 | 614193 |
2022-08-09 | 473.99 | 482.18 | 473.01 | 473.73 | 667495 |
2022-08-10 | 474.49 | 475.00 | 469.55 | 473.14 | 711307 |
2022-08-11 | 474.00 | 474.32 | 467.82 | 470.31 | 690445 |
2022-08-12 | 470.52 | 479.76 | 469.22 | 479.58 | 701738 |
2022-08-15 | 477.97 | 489.42 | 475.09 | 486.87 | 586170 |
2022-08-16 | 485.33 | 488.60 | 483.23 | 485.50 | 500797 |
2022-08-17 | 482.72 | 496.30 | 482.63 | 492.51 | 852036 |
2022-08-18 | 493.99 | 497.20 | 490.43 | 492.88 | 591957 |
2022-08-19 | 492.13 | 493.24 | 487.84 | 490.75 | 606597 |
2022-08-22 | 488.00 | 493.14 | 483.74 | 484.19 | 607711 |
2022-08-23 | 482.84 | 485.62 | 479.67 | 482.88 | 451542 |
2022-08-24 | 485.20 | 490.30 | 484.58 | 488.89 | 612645 |
2022-08-25 | 488.99 | 494.60 | 486.78 | 492.75 | 375340 |
2022-08-26 | 493.37 | 496.75 | 484.71 | 485.13 | 448573 |
2022-08-29 | 480.05 | 489.17 | 477.10 | 485.81 | 499467 |
2022-08-30 | 486.60 | 486.75 | 478.64 | 480.93 | 573716 |
2022-08-31 | 481.13 | 482.59 | 476.97 | 477.99 | 725072 |
2022-09-01 | 475.96 | 481.44 | 475.00 | 480.32 | 564069 |
2022-09-02 | 483.99 | 485.37 | 474.74 | 476.95 | 512120 |
2022-09-06 | 476.80 | 484.19 | 476.72 | 479.74 | 569262 |
2022-09-07 | 477.80 | 488.22 | 475.97 | 487.78 | 512349 |
2022-09-08 | 487.07 | 489.82 | 481.30 | 489.73 | 584904 |
2022-09-09 | 489.47 | 495.38 | 486.27 | 491.41 | 704597 |
2022-09-12 | 491.05 | 491.11 | 481.46 | 482.30 | 918453 |
2022-09-13 | 479.57 | 487.40 | 465.25 | 468.93 | 836560 |
2022-09-14 | 472.81 | 485.20 | 471.85 | 484.88 | 1157422 |
2022-09-15 | 482.73 | 487.76 | 478.54 | 485.08 | 757982 |
2022-09-16 | 483.36 | 487.85 | 480.30 | 485.20 | 1115534 |
2022-09-19 | 483.19 | 492.57 | 481.05 | 488.07 | 843016 |
2022-09-20 | 488.06 | 496.08 | 481.03 | 494.00 | 875761 |
2022-09-21 | 505.49 | 515.49 | 492.61 | 492.87 | 1246802 |
2022-09-22 | 492.77 | 500.63 | 482.26 | 496.46 | 1206775 |
2022-09-23 | 491.88 | 491.88 | 474.08 | 478.82 | 877726 |
2022-09-26 | 477.38 | 482.02 | 472.36 | 474.37 | 657177 |
2022-09-27 | 477.34 | 479.19 | 471.24 | 474.14 | 1023762 |
2022-09-28 | 475.53 | 485.85 | 464.28 | 483.69 | 948300 |
2022-09-29 | 480.66 | 482.10 | 464.51 | 470.48 | 910944 |
2022-09-30 | 466.50 | 474.00 | 466.50 | 470.32 | 1134560 |
2022-10-03 | 476.44 | 489.93 | 474.00 | 485.71 | 910597 |
2022-10-04 | 488.42 | 497.12 | 487.01 | 490.28 | 985752 |
2022-10-05 | 487.00 | 489.50 | 480.68 | 484.45 | 620892 |
2022-10-06 | 483.72 | 486.30 | 480.99 | 485.23 | 604935 |
2022-10-07 | 485.16 | 496.52 | 483.02 | 496.09 | 1097676 |
2022-10-10 | 498.82 | 509.00 | 498.00 | 503.83 | 1375677 |
2022-10-11 | 504.13 | 514.56 | 503.26 | 507.31 | 836483 |
2022-10-12 | 508.14 | 508.14 | 492.20 | 492.38 | 972731 |
2022-10-13 | 488.09 | 503.05 | 486.38 | 501.44 | 922014 |
2022-10-14 | 495.70 | 496.98 | 463.11 | 464.19 | 1643004 |
2022-10-17 | 467.21 | 478.70 | 466.26 | 475.09 | 1122620 |
2022-10-18 | 480.00 | 509.89 | 478.98 | 506.80 | 1853190 |
2022-10-19 | 504.84 | 516.79 | 501.52 | 510.91 | 1342707 |
2022-10-20 | 511.76 | 516.49 | 509.16 | 512.44 | 878076 |
2022-10-21 | 512.56 | 525.35 | 509.50 | 522.66 | 1054269 |
2022-10-24 | 527.62 | 534.64 | 524.28 | 525.96 | 866696 |
2022-10-25 | 520.37 | 528.00 | 517.45 | 526.75 | 763804 |
2022-10-26 | 529.56 | 535.21 | 524.88 | 530.99 | 941440 |
2022-10-27 | 512.58 | 537.81 | 508.00 | 535.51 | 1689581 |
2022-10-28 | 540.08 | 556.27 | 531.00 | 548.11 | 1316742 |
2022-10-31 | 544.80 | 553.66 | 543.97 | 549.01 | 1088982 |
2022-11-01 | 549.62 | 550.11 | 534.26 | 535.88 | 1303102 |
2022-11-02 | 534.05 | 539.68 | 529.83 | 530.30 | 1111952 |
2022-11-03 | 528.04 | 531.35 | 525.47 | 525.51 | 1199979 |
2022-11-04 | 526.00 | 527.16 | 510.01 | 522.77 | 1241991 |
2022-11-07 | 523.05 | 537.58 | 520.56 | 534.77 | 804586 |
2022-11-08 | 533.34 | 542.14 | 532.33 | 540.93 | 652569 |
2022-11-09 | 540.66 | 543.19 | 532.81 | 533.14 | 601678 |
2022-11-10 | 540.78 | 540.78 | 523.72 | 531.59 | 1220082 |
2022-11-11 | 517.97 | 518.83 | 490.20 | 492.70 | 2267441 |
2022-11-14 | 496.00 | 500.07 | 478.46 | 481.74 | 2186448 |
2022-11-15 | 485.00 | 510.00 | 479.92 | 500.72 | 1902759 |
2022-11-16 | 499.00 | 507.68 | 496.04 | 505.13 | 1067053 |
2022-11-17 | 504.94 | 519.79 | 504.82 | 518.85 | 950987 |
2022-11-18 | 518.84 | 524.79 | 515.83 | 520.42 | 863540 |
2022-11-21 | 521.71 | 532.44 | 520.49 | 527.87 | 861615 |
2022-11-22 | 529.91 | 533.77 | 523.43 | 524.65 | 635383 |
2022-11-23 | 524.44 | 525.77 | 518.37 | 520.61 | 553648 |
2022-11-25 | 526.87 | 529.79 | 522.08 | 527.83 | 254357 |
2022-11-28 | 524.72 | 530.53 | 522.44 | 524.88 | 490632 |
2022-11-29 | 524.87 | 529.70 | 523.20 | 528.35 | 385674 |
2022-11-30 | 527.95 | 534.89 | 524.46 | 533.29 | 786568 |
2022-12-01 | 534.62 | 535.42 | 521.60 | 530.30 | 568254 |
2022-12-02 | 528.58 | 549.87 | 527.39 | 545.60 | 843649 |
2022-12-05 | 539.52 | 543.19 | 533.85 | 541.43 | 671112 |
2022-12-06 | 543.80 | 543.80 | 528.36 | 531.81 | 576662 |
2022-12-07 | 532.18 | 540.94 | 529.90 | 540.21 | 583059 |
2022-12-08 | 545.00 | 546.75 | 539.26 | 540.55 | 378796 |
2022-12-09 | 539.00 | 545.73 | 528.83 | 528.94 | 589617 |
2022-12-12 | 530.50 | 535.89 | 525.92 | 535.18 | 540520 |
2022-12-13 | 537.01 | 537.06 | 523.34 | 525.59 | 853678 |
2022-12-14 | 528.75 | 537.67 | 524.95 | 531.78 | 575919 |
2022-12-15 | 532.73 | 533.37 | 522.61 | 528.49 | 483255 |
2022-12-16 | 527.17 | 532.38 | 521.61 | 529.87 | 1429134 |
2022-12-19 | 529.58 | 538.00 | 526.46 | 532.52 | 783745 |
2022-12-20 | 533.63 | 540.81 | 528.17 | 529.57 | 642058 |
2022-12-21 | 531.00 | 540.56 | 529.78 | 538.79 | 518639 |
2022-12-22 | 539.00 | 542.10 | 526.38 | 531.37 | 434599 |
2022-12-23 | 531.71 | 536.25 | 529.88 | 534.77 | 475826 |
2022-12-27 | 538.00 | 544.04 | 537.00 | 541.19 | 454538 |
2022-12-28 | 543.45 | 545.37 | 540.24 | 540.41 | 718112 |
2022-12-29 | 540.22 | 544.22 | 538.21 | 542.00 | 487209 |
2022-12-30 | 542.93 | 546.87 | 539.51 | 545.61 | 564872 |
2023-01-03 | 544.92 | 547.80 | 537.90 | 540.33 | 615240 |
2023-01-04 | 535.87 | 540.35 | 522.37 | 526.45 | 939793 |
2023-01-05 | 526.53 | 533.71 | 522.94 | 528.52 | 766654 |
2023-01-06 | 529.81 | 540.85 | 505.05 | 521.42 | 1084733 |
2023-01-09 | 518.03 | 518.03 | 488.12 | 495.41 | 1853180 |
2023-01-10 | 496.97 | 502.31 | 490.95 | 495.79 | 902249 |
2023-01-11 | 496.20 | 499.36 | 489.49 | 492.93 | 944004 |
2023-01-12 | 491.71 | 494.00 | 485.89 | 487.98 | 1097818 |
2023-01-13 | 474.40 | 474.40 | 454.79 | 461.43 | 2608938 |
2023-01-17 | 463.34 | 465.23 | 453.73 | 455.57 | 1934738 |
2023-01-18 | 453.73 | 454.08 | 445.51 | 446.06 | 1927399 |
2023-01-19 | 448.15 | 453.01 | 442.21 | 442.31 | 1376815 |
2023-01-20 | 445.99 | 452.30 | 440.09 | 450.76 | 2130941 |
2023-01-23 | 451.97 | 454.48 | 448.33 | 450.87 | 1055036 |
2023-01-24 | 452.21 | 462.99 | 448.00 | 459.31 | 1119054 |
2023-01-25 | 457.79 | 466.00 | 457.67 | 463.29 | 1141675 |
2023-01-26 | 458.00 | 473.20 | 438.99 | 443.47 | 3119174 |
2023-01-27 | 433.18 | 443.99 | 430.94 | 437.65 | 2143633 |
2023-01-30 | 445.01 | 448.65 | 436.49 | 439.28 | 1531185 |
2023-01-31 | 441.42 | 448.07 | 435.63 | 448.04 | 1320546 |
2023-02-01 | 445.45 | 449.02 | 442.12 | 442.59 | 901288 |
2023-02-02 | 439.44 | 444.68 | 436.00 | 440.86 | 1236731 |
2023-02-03 | 451.00 | 454.46 | 440.02 | 440.64 | 1388411 |
2023-02-06 | 443.07 | 453.74 | 442.97 | 448.96 | 1321325 |
2023-02-07 | 448.00 | 454.13 | 443.49 | 452.15 | 1098528 |
2023-02-08 | 451.00 | 456.89 | 450.35 | 456.06 | 961608 |
2023-02-09 | 455.81 | 461.92 | 452.40 | 453.85 | 951890 |
2023-02-10 | 457.12 | 464.33 | 456.43 | 463.86 | 968027 |
2023-02-13 | 467.81 | 470.99 | 458.99 | 464.28 | 922191 |
2023-02-14 | 467.88 | 470.92 | 465.87 | 467.51 | 1253044 |
2023-02-15 | 465.92 | 468.09 | 458.93 | 460.94 | 828135 |
2023-02-16 | 458.21 | 468.53 | 456.37 | 465.35 | 968165 |
2023-02-17 | 465.44 | 470.67 | 462.78 | 470.63 | 830121 |
2023-02-21 | 474.78 | 479.15 | 468.57 | 473.95 | 1272818 |
2023-02-22 | 473.96 | 481.50 | 473.95 | 478.73 | 1289167 |
2023-02-23 | 477.55 | 482.34 | 472.71 | 474.53 | 995411 |
2023-02-24 | 472.65 | 478.00 | 468.55 | 470.91 | 629295 |
2023-02-27 | 470.63 | 474.10 | 467.37 | 470.07 | 681547 |
2023-02-28 | 470.49 | 471.74 | 463.31 | 464.11 | 764469 |
2023-03-01 | 461.97 | 465.67 | 459.25 | 462.55 | 588850 |
2023-03-02 | 460.33 | 468.88 | 460.33 | 468.27 | 549323 |
2023-03-03 | 470.18 | 470.70 | 464.52 | 467.38 | 726868 |
2023-03-06 | 466.62 | 474.40 | 465.96 | 470.22 | 761274 |
2023-03-07 | 470.86 | 475.97 | 470.68 | 472.20 | 923283 |
2023-03-08 | 472.00 | 475.63 | 460.92 | 465.25 | 1089050 |
2023-03-09 | 469.63 | 469.63 | 458.20 | 459.04 | 834940 |
2023-03-10 | 458.53 | 463.19 | 457.19 | 459.78 | 772293 |
2023-03-13 | 454.69 | 462.87 | 453.72 | 457.74 | 1237246 |
2023-03-14 | 457.90 | 459.98 | 449.23 | 453.66 | 1782986 |
2023-03-15 | 448.97 | 456.38 | 439.87 | 448.90 | 1513271 |
2023-03-16 | 449.11 | 455.97 | 448.00 | 450.15 | 1080595 |
2023-03-17 | 449.81 | 450.16 | 441.31 | 443.60 | 1599300 |
2023-03-20 | 445.27 | 452.31 | 445.01 | 449.26 | 662434 |
2023-03-21 | 453.79 | 454.66 | 447.07 | 449.98 | 680128 |
2023-03-22 | 450.22 | 452.40 | 443.09 | 443.60 | 726223 |
2023-03-23 | 444.01 | 446.06 | 440.71 | 444.44 | 1123898 |
2023-03-24 | 445.08 | 456.20 | 443.00 | 455.25 | 1006400 |
2023-03-27 | 459.09 | 459.80 | 455.18 | 458.25 | 626760 |
2023-03-28 | 458.31 | 461.50 | 457.59 | 459.00 | 476830 |
2023-03-29 | 459.38 | 462.58 | 457.50 | 461.57 | 584223 |
2023-03-30 | 460.46 | 462.92 | 458.50 | 460.98 | 541518 |
2023-03-31 | 462.98 | 463.32 | 459.45 | 461.72 | 640613 |
2023-04-03 | 463.30 | 471.55 | 462.65 | 469.19 | 577564 |
2023-04-04 | 468.73 | 471.94 | 465.00 | 468.10 | 495274 |
2023-04-05 | 467.22 | 473.60 | 467.22 | 470.91 | 707031 |
2023-04-06 | 474.68 | 476.26 | 468.29 | 470.39 | 575862 |
2023-04-10 | 470.98 | 478.17 | 470.98 | 476.54 | 594820 |
2023-04-11 | 476.12 | 476.12 | 467.53 | 468.27 | 657095 |
2023-04-12 | 467.43 | 474.73 | 466.03 | 472.77 | 574938 |
2023-04-13 | 472.00 | 476.07 | 469.67 | 474.16 | 540005 |
2023-04-14 | 470.55 | 473.09 | 468.77 | 472.57 | 501938 |
2023-04-17 | 472.99 | 477.68 | 471.38 | 474.79 | 598425 |
2023-04-18 | 475.74 | 483.40 | 475.74 | 479.47 | 756224 |
2023-04-19 | 480.46 | 482.79 | 476.20 | 477.07 | 482811 |
2023-04-20 | 478.40 | 478.40 | 472.07 | 474.18 | 511686 |
2023-04-21 | 475.72 | 475.72 | 468.83 | 471.99 | 1519458 |
2023-04-24 | 471.16 | 472.63 | 466.50 | 470.92 | 593594 |
2023-04-25 | 470.11 | 470.11 | 464.42 | 465.47 | 691418 |
2023-04-26 | 462.69 | 464.33 | 449.07 | 449.09 | 1413000 |
2023-04-27 | 452.48 | 459.68 | 443.00 | 457.68 | 1370998 |
2023-04-28 | 460.37 | 461.57 | 455.53 | 461.27 | 708800 |
2023-05-01 | 461.95 | 466.03 | 459.59 | 462.72 | 630312 |
2023-05-02 | 460.83 | 460.84 | 448.58 | 448.81 | 770369 |
2023-05-03 | 447.53 | 452.28 | 443.57 | 443.71 | 520165 |
2023-05-04 | 443.28 | 445.28 | 435.20 | 442.23 | 645682 |
2023-05-05 | 443.46 | 448.45 | 441.93 | 446.81 | 474749 |
2023-05-08 | 448.33 | 450.95 | 441.87 | 442.24 | 418159 |
2023-05-09 | 443.00 | 445.09 | 440.87 | 442.31 | 462234 |
2023-05-10 | 443.10 | 445.00 | 438.70 | 443.03 | 559606 |
2023-05-11 | 438.90 | 440.31 | 433.18 | 435.85 | 699017 |
2023-05-12 | 437.09 | 441.81 | 434.77 | 438.76 | 749498 |
2023-05-15 | 438.75 | 440.08 | 436.00 | 439.37 | 491027 |
2023-05-16 | 439.99 | 440.34 | 435.45 | 435.63 | 448897 |
2023-05-17 | 439.00 | 448.40 | 437.58 | 447.34 | 758396 |
2023-05-18 | 446.07 | 446.92 | 437.75 | 443.60 | 518619 |
2023-05-19 | 445.36 | 446.30 | 440.79 | 443.31 | 463787 |
2023-05-22 | 442.09 | 445.18 | 438.44 | 443.07 | 508740 |
2023-05-23 | 441.17 | 445.87 | 440.26 | 443.03 | 578496 |
2023-05-24 | 443.03 | 446.35 | 441.38 | 441.44 | 664637 |
2023-05-25 | 438.33 | 439.95 | 429.10 | 431.64 | 910608 |
2023-05-26 | 432.62 | 441.51 | 432.62 | 438.32 | 865024 |
2023-05-30 | 434.89 | 441.12 | 432.33 | 438.16 | 875989 |
2023-05-31 | 437.81 | 441.36 | 434.62 | 435.49 | 1500830 |
2023-06-01 | 436.77 | 439.23 | 433.53 | 438.51 | 792525 |
2023-06-02 | 441.92 | 447.13 | 438.74 | 443.83 | 1025126 |
2023-06-05 | 446.99 | 446.64 | 442.05 | 443.83 | 843954 |
2023-06-06 | 447.50 | 449.37 | 444.18 | 448.10 | 696060 |
2023-06-07 | 447.89 | 454.50 | 444.25 | 453.35 | 814339 |
2023-06-08 | 453.74 | 457.84 | 452.40 | 455.47 | 630336 |
2023-06-09 | 456.45 | 459.71 | 454.19 | 454.26 | 640865 |
2023-06-12 | 453.96 | 453.96 | 448.24 | 453.51 | 781848 |
2023-06-13 | 450.18 | 453.83 | 445.16 | 451.15 | 609852 |
2023-06-14 | 450.89 | 453.44 | 446.16 | 447.90 | 510179 |
2023-06-15 | 449.69 | 454.78 | 446.76 | 452.87 | 544560 |
2023-06-16 | 453.10 | 458.91 | 452.60 | 458.35 | 1179077 |
2023-06-20 | 458.95 | 460.69 | 454.09 | 454.34 | 510337 |
2023-06-21 | 454.23 | 462.63 | 454.17 | 462.47 | 495389 |
2023-06-22 | 460.95 | 460.99 | 455.81 | 458.06 | 454399 |
2023-06-23 | 458.14 | 460.11 | 452.63 | 454.05 | 554957 |
2023-06-26 | 449.59 | 449.93 | 442.80 | 448.02 | 744249 |
2023-06-27 | 448.24 | 451.44 | 445.34 | 448.44 | 535160 |
2023-06-28 | 448.79 | 450.57 | 440.67 | 442.66 | 618912 |
2023-06-29 | 442.76 | 451.44 | 442.40 | 451.22 | 531168 |
2023-06-30 | 453.15 | 459.51 | 449.91 | 455.80 | 766990 |
2023-07-03 | 453.11 | 458.84 | 452.22 | 458.16 | 239579 |
2023-07-05 | 457.83 | 459.63 | 453.12 | 459.05 | 369275 |
2023-07-06 | 458.45 | 460.68 | 454.04 | 455.98 | 673827 |
2023-07-07 | 454.99 | 455.84 | 450.77 | 452.45 | 577477 |
2023-07-10 | 452.59 | 455.55 | 451.36 | 452.59 | 494670 |
2023-07-11 | 453.91 | 462.00 | 453.17 | 460.75 | 688164 |
2023-07-12 | 461.44 | 461.50 | 453.18 | 453.35 | 691073 |
2023-07-13 | 452.29 | 457.96 | 450.76 | 457.03 | 552821 |
2023-07-14 | 455.95 | 456.24 | 449.75 | 450.64 | 604307 |
2023-07-17 | 451.87 | 457.00 | 449.35 | 454.24 | 861496 |
2023-07-18 | 456.69 | 460.64 | 440.50 | 442.68 | 1263136 |
2023-07-19 | 442.42 | 445.83 | 438.65 | 442.28 | 933713 |
2023-07-20 | 447.53 | 455.16 | 443.19 | 454.36 | 978240 |
2023-07-21 | 454.11 | 457.06 | 451.90 | 453.42 | 593349 |
2023-07-24 | 453.91 | 455.33 | 451.40 | 452.21 | 551465 |
2023-07-25 | 445.46 | 457.29 | 444.05 | 457.19 | 846299 |
2023-07-26 | 457.17 | 459.82 | 454.02 | 457.16 | 896234 |
2023-07-27 | 442.72 | 446.99 | 431.61 | 445.31 | 1719839 |
2023-07-28 | 445.86 | 452.40 | 445.50 | 449.68 | 1127039 |
2023-07-31 | 450.50 | 450.50 | 442.50 | 445.00 | 1031050 |
2023-08-01 | 445.89 | 449.66 | 445.00 | 448.15 | 576746 |
2023-08-02 | 447.89 | 448.44 | 444.37 | 447.47 | 830741 |
2023-08-03 | 447.19 | 447.99 | 441.61 | 442.61 | 758514 |
2023-08-04 | 444.02 | 444.77 | 437.67 | 438.54 | 583999 |
2023-08-07 | 437.87 | 439.36 | 433.11 | 436.66 | 1289313 |
2023-08-08 | 436.00 | 438.42 | 432.31 | 432.90 | 664791 |
2023-08-09 | 433.00 | 437.57 | 432.46 | 435.55 | 1547885 |
2023-08-10 | 434.35 | 434.74 | 429.64 | 430.27 | 800632 |
2023-08-11 | 430.27 | 432.66 | 429.67 | 431.05 | 734040 |
2023-08-14 | 431.23 | 432.89 | 429.01 | 429.45 | 516709 |
2023-08-15 | 427.79 | 428.42 | 421.73 | 423.17 | 583671 |
2023-08-16 | 422.48 | 428.55 | 422.48 | 427.29 | 518162 |
2023-08-17 | 428.17 | 432.25 | 428.10 | 429.17 | 576201 |
2023-08-18 | 428.13 | 437.54 | 428.12 | 430.17 | 716439 |
2023-08-21 | 429.17 | 434.72 | 429.07 | 433.69 | 542468 |
2023-08-22 | 434.50 | 438.22 | 434.01 | 437.73 | 598001 |
2023-08-23 | 438.95 | 440.01 | 433.37 | 434.52 | 558696 |
2023-08-24 | 434.21 | 437.69 | 432.12 | 430.31 | 518370 |
2023-08-25 | 432.46 | 433.25 | 428.50 | 429.56 | 436488 |
2023-08-28 | 429.34 | 431.33 | 428.52 | 431.15 | 505283 |
2023-08-29 | 429.91 | 431.19 | 426.00 | 430.06 | 541185 |
2023-08-30 | 431.22 | 436.00 | 431.00 | 434.80 | 478673 |
2023-08-31 | 436.00 | 437.44 | 433.06 | 433.09 | 503615 |
2023-09-01 | 435.23 | 437.11 | 434.87 | 435.62 | 423860 |
2023-09-05 | 435.01 | 435.90 | 431.00 | 431.08 | 470436 |
2023-09-06 | 431.59 | 432.03 | 423.44 | 423.64 | 602486 |
2023-09-07 | 425.64 | 431.44 | 425.64 | 430.99 | 718522 |
2023-09-08 | 430.83 | 430.83 | 420.95 | 422.72 | 768088 |
2023-09-11 | 423.31 | 425.11 | 416.71 | 425.00 | 843302 |
2023-09-12 | 423.52 | 426.21 | 421.78 | 424.08 | 581611 |
2023-09-13 | 426.00 | 431.93 | 424.51 | 426.31 | 472651 |
2023-09-14 | 424.99 | 432.44 | 424.18 | 432.32 | 543963 |
2023-09-15 | 432.46 | 435.74 | 431.47 | 433.49 | 1034233 |
2023-09-18 | 435.87 | 442.60 | 435.03 | 440.52 | 692746 |
2023-09-19 | 440.26 | 441.66 | 435.55 | 435.97 | 597532 |
2023-09-20 | 437.43 | 443.86 | 435.64 | 440.18 | 432686 |
2023-09-21 | 439.70 | 441.07 | 436.76 | 437.11 | 768104 |
2023-09-22 | 434.52 | 436.03 | 424.40 | 424.90 | 850477 |
2023-09-25 | 423.32 | 428.97 | 420.12 | 425.57 | 676647 |
2023-09-26 | 423.98 | 426.90 | 421.62 | 426.58 | 617463 |
2023-09-27 | 427.31 | 438.04 | 427.04 | 437.24 | 987056 |
2023-09-28 | 441.39 | 443.23 | 438.62 | 439.50 | 997397 |
2023-09-29 | 439.90 | 442.53 | 438.15 | 440.19 | 790137 |
2023-10-02 | 440.41 | 445.75 | 440.41 | 442.22 | 889353 |
2023-10-03 | 442.21 | 443.57 | 433.66 | 434.31 | 844538 |
2023-10-04 | 430.79 | 431.75 | 420.12 | 422.29 | 900180 |
2023-10-05 | 422.16 | 424.26 | 419.86 | 420.07 | 792117 |
2023-10-06 | 419.00 | 425.32 | 414.56 | 423.24 | 947747 |
2023-10-09 | 448.80 | 474.48 | 448.73 | 471.61 | 2864339 |
2023-10-10 | 473.86 | 474.98 | 462.63 | 465.12 | 1383621 |
2023-10-11 | 467.25 | 474.64 | 466.31 | 473.37 | 865807 |
2023-10-12 | 474.00 | 479.42 | 471.07 | 477.31 | 1084448 |
2023-10-13 | 482.39 | 490.99 | 480.35 | 490.15 | 1465367 |
2023-10-16 | 492.18 | 495.00 | 482.58 | 489.07 | 959993 |
2023-10-17 | 487.81 | 496.89 | 483.89 | 489.00 | 1175488 |
2023-10-18 | 493.00 | 495.99 | 488.29 | 490.76 | 740177 |
2023-10-19 | 488.58 | 493.43 | 487.63 | 489.94 | 671954 |
2023-10-20 | 492.13 | 494.77 | 485.60 | 485.70 | 920383 |
2023-10-23 | 486.27 | 487.90 | 480.44 | 480.60 | 802024 |
2023-10-24 | 484.21 | 487.14 | 477.98 | 478.44 | 771937 |
2023-10-25 | 482.41 | 486.30 | 480.04 | 483.26 | 1062055 |
2023-10-26 | 486.50 | 492.00 | 474.01 | 477.78 | 1545694 |
2023-10-27 | 474.99 | 478.52 | 468.90 | 473.07 | 805731 |
2023-10-30 | 473.67 | 475.00 | 467.40 | 468.68 | 1032670 |
2023-10-31 | 470.33 | 471.90 | 463.84 | 471.43 | 1089651 |
2023-11-01 | 474.75 | 474.75 | 467.14 | 468.26 | 841141 |
2023-11-02 | 465.32 | 476.10 | 463.69 | 475.77 | 1353393 |
2023-11-03 | 475.80 | 477.00 | 470.13 | 470.58 | 785829 |
2023-11-06 | 472.62 | 474.37 | 469.70 | 471.00 | 636803 |
2023-11-07 | 473.30 | 473.30 | 464.77 | 467.70 | 1009749 |
2023-11-08 | 467.67 | 469.58 | 459.52 | 460.48 | 952858 |
2023-11-09 | 461.25 | 462.45 | 457.16 | 461.09 | 971391 |
2023-11-10 | 461.55 | 464.24 | 458.34 | 463.27 | 758545 |
2023-11-13 | 464.03 | 466.21 | 462.03 | 464.38 | 1020334 |
2023-11-14 | 463.00 | 468.68 | 460.57 | 466.83 | 1064848 |
2023-11-15 | 466.00 | 467.84 | 462.75 | 464.99 | 649583 |
2023-11-16 | 466.15 | 467.08 | 462.85 | 463.88 | 429884 |
2023-11-17 | 464.34 | 466.27 | 463.21 | 464.17 | 519874 |
2023-11-20 | 464.52 | 467.92 | 462.87 | 465.82 | 594175 |
2023-11-21 | 465.82 | 472.02 | 462.51 | 471.07 | 448961 |
2023-11-22 | 468.71 | 472.94 | 467.76 | 469.58 | 589909 |
2023-11-24 | 471.50 | 473.61 | 470.34 | 471.52 | 191235 |
2023-11-27 | 470.81 | 470.81 | 465.56 | 468.39 | 482282 |
2023-11-28 | 470.53 | 473.57 | 468.81 | 470.08 | 550530 |
2023-11-29 | 470.28 | 471.41 | 464.44 | 467.41 | 554503 |
2023-11-30 | 469.22 | 476.27 | 468.39 | 475.16 | 701255 |
2023-12-01 | 476.39 | 480.58 | 475.11 | 479.84 | 696188 |
2023-12-04 | 478.49 | 480.56 | 474.96 | 480.33 | 1079102 |
2023-12-05 | 480.43 | 480.43 | 475.28 | 476.61 | 637020 |
2023-12-06 | 475.21 | 481.14 | 475.21 | 480.29 | 446461 |
2023-12-07 | 482.22 | 483.66 | 476.34 | 477.48 | 530513 |
2023-12-08 | 478.72 | 479.84 | 475.36 | 476.25 | 411324 |
2023-12-11 | 476.97 | 480.93 | 476.91 | 478.76 | 429348 |
2023-12-12 | 479.55 | 481.69 | 477.47 | 479.25 | 379413 |
2023-12-13 | 480.43 | 486.40 | 478.98 | 485.01 | 778318 |
2023-12-14 | 479.59 | 480.00 | 461.69 | 463.66 | 1205481 |
2023-12-15 | 460.60 | 462.48 | 455.00 | 461.05 | 1746553 |
2023-12-18 | 462.27 | 466.76 | 460.51 | 465.42 | 757955 |
2023-12-19 | 465.04 | 467.33 | 462.59 | 464.16 | 600063 |
2023-12-20 | 462.71 | 463.85 | 457.14 | 457.16 | 598454 |
2023-12-21 | 458.60 | 461.89 | 458.29 | 459.22 | 484021 |
2023-12-22 | 461.45 | 465.43 | 461.45 | 463.13 | 362295 |
2023-12-26 | 462.56 | 465.76 | 462.40 | 464.50 | 419959 |
2023-12-27 | 462.90 | 465.85 | 462.60 | 464.22 | 378382 |
2023-12-28 | 463.40 | 467.41 | 463.20 | 465.68 | 387689 |
2023-12-29 | 466.21 | 468.93 | 465.02 | 468.14 | 403460 |
2024-01-02 | 469.19 | 476.36 | 467.27 | 470.09 | 742526 |
2024-01-03 | 474.44 | 483.83 | 470.84 | 474.88 | 773573 |
2024-01-04 | 481.31 | 483.78 | 471.65 | 471.73 | 791720 |
2024-01-05 | 472.72 | 472.72 | 467.20 | 469.89 | 511544 |
2024-01-08 | 466.03 | 475.40 | 465.21 | 475.26 | 658961 |
2024-01-09 | 475.30 | 477.82 | 470.00 | 472.23 | 617523 |
2024-01-10 | 472.00 | 477.08 | 471.11 | 471.95 | 499277 |
2024-01-11 | 472.61 | 473.05 | 465.33 | 467.34 | 544619 |
2024-01-12 | 468.77 | 481.46 | 468.77 | 481.08 | 701359 |
2024-01-16 | 481.50 | 482.17 | 476.03 | 477.90 | 734619 |
2024-01-17 | 477.34 | 482.90 | 473.58 | 473.88 | 612218 |
2024-01-18 | 475.14 | 476.22 | 468.52 | 474.63 | 875832 |
2024-01-19 | 475.37 | 475.37 | 469.36 | 470.48 | 1369200 |
2024-01-22 | 469.42 | 470.77 | 466.29 | 466.62 | 871234 |
2024-01-23 | 466.54 | 470.89 | 464.82 | 467.92 | 1083846 |
2024-01-24 | 466.62 | 472.99 | 462.81 | 463.92 | 1194765 |
2024-01-25 | 446.60 | 449.00 | 426.00 | 434.55 | 2293245 |
2024-01-26 | 435.74 | 439.27 | 431.52 | 437.96 | 1147626 |
2024-01-29 | 440.00 | 442.56 | 435.15 | 438.31 | 857137 |
2024-01-30 | 443.00 | 445.06 | 437.33 | 443.50 | 2324819 |
2024-01-31 | 445.38 | 449.70 | 444.54 | 446.76 | 3213837 |
2024-02-01 | 446.77 | 447.77 | 442.70 | 446.22 | 2179403 |
2024-02-02 | 445.78 | 447.74 | 441.50 | 446.58 | 1616606 |
2024-02-05 | 443.93 | 445.82 | 440.24 | 442.28 | 1656039 |
2024-02-06 | 442.00 | 449.92 | 440.94 | 448.17 | 587889 |
2024-02-07 | 448.17 | 453.93 | 448.17 | 453.90 | 748257 |
2024-02-08 | 452.86 | 454.15 | 449.81 | 451.22 | 527816 |
2024-02-09 | 452.11 | 455.56 | 450.52 | 454.92 | 906752 |
2024-02-12 | 455.00 | 455.64 | 451.31 | 451.47 | 723449 |
2024-02-13 | 453.76 | 455.58 | 443.15 | 446.17 | 1020165 |
2024-02-14 | 447.50 | 450.00 | 443.00 | 446.37 | 1002245 |
2024-02-15 | 447.25 | 451.66 | 446.45 | 450.00 | 974710 |
2024-02-16 | 450.37 | 452.87 | 448.01 | 450.96 | 1016425 |
2024-02-20 | 453.22 | 460.54 | 452.85 | 453.91 | 1367775 |
2024-02-21 | 454.68 | 461.09 | 453.76 | 460.00 | 1284686 |
2024-02-22 | 458.68 | 459.44 | 451.51 | 455.18 | 1801373 |
2024-02-23 | 455.82 | 461.56 | 455.54 | 461.10 | 574672 |
2024-02-26 | 462.27 | 465.75 | 458.88 | 459.34 | 618601 |
2024-02-27 | 457.58 | 459.27 | 454.00 | 458.36 | 421081 |
2024-02-28 | 459.61 | 462.08 | 457.21 | 458.95 | 534692 |
2024-02-29 | 458.38 | 461.50 | 455.41 | 461.02 | 927199 |
2024-03-01 | 461.00 | 461.00 | 453.82 | 454.90 | 1272613 |
2024-03-04 | 456.00 | 461.23 | 455.45 | 460.08 | 692838 |
2024-03-05 | 463.23 | 464.58 | 457.96 | 458.26 | 1250601 |
2024-03-06 | 458.16 | 463.84 | 457.88 | 461.07 | 546179 |
2024-03-07 | 459.21 | 459.59 | 454.26 | 456.40 | 796373 |
2024-03-08 | 455.01 | 459.89 | 453.14 | 459.50 | 475584 |
2024-03-11 | 459.48 | 462.24 | 458.35 | 459.25 | 552494 |
2024-03-12 | 456.55 | 460.90 | 454.53 | 458.84 | 1213627 |
2024-03-13 | 458.56 | 462.20 | 458.03 | 458.23 | 698532 |
2024-03-14 | 458.00 | 461.39 | 457.23 | 460.86 | 669882 |
2024-03-15 | 457.88 | 464.39 | 457.88 | 461.75 | 1000053 |
2024-03-18 | 461.00 | 463.52 | 459.05 | 462.39 | 540801 |
2024-03-19 | 465.00 | 467.50 | 462.63 | 467.48 | 726841 |
2024-03-20 | 468.63 | 471.41 | 466.62 | 470.75 | 617300 |
2024-03-21 | 471.94 | 473.56 | 467.30 | 467.49 | 798061 |
2024-03-22 | 468.97 | 471.29 | 467.60 | 468.75 | 615412 |
2024-03-25 | 471.32 | 472.00 | 467.91 | 469.32 | 447012 |
2024-03-26 | 469.50 | 473.06 | 468.60 | 469.91 | 503957 |
2024-03-27 | 472.83 | 477.89 | 471.96 | 477.36 | 823088 |
2024-03-28 | 479.00 | 480.75 | 478.00 | 478.66 | 632461 |
2024-04-01 | 478.39 | 478.82 | 470.92 | 471.35 | 794737 |
2024-04-02 | 472.09 | 473.99 | 465.01 | 466.36 | 801674 |
2024-04-03 | 465.33 | 467.60 | 456.81 | 457.01 | 1271663 |
2024-04-04 | 458.00 | 464.65 | 455.60 | 459.48 | 2219357 |
2024-04-05 | 457.51 | 459.02 | 452.50 | 454.50 | 1533817 |
2024-04-08 | 456.12 | 457.96 | 454.81 | 456.36 | 1509680 |
2024-04-09 | 452.83 | 455.10 | 450.43 | 454.66 | 855424 |
2024-04-10 | 452.60 | 458.76 | 449.77 | 457.91 | 983054 |
2024-04-11 | 456.59 | 459.93 | 454.78 | 457.83 | 692836 |
2024-04-12 | 462.03 | 468.21 | 455.82 | 456.11 | 1045967 |
2024-04-15 | 461.96 | 464.61 | 446.22 | 451.29 | 2007756 |
2024-04-16 | 453.08 | 456.15 | 450.05 | 450.35 | 953356 |
2024-04-17 | 452.92 | 453.85 | 448.44 | 452.05 | 818188 |
2024-04-18 | 449.88 | 456.70 | 449.88 | 452.50 | 846252 |
2024-04-19 | 455.59 | 463.50 | 453.07 | 462.58 | 1213952 |
2024-04-22 | 464.93 | 472.45 | 462.07 | 470.98 | 1006341 |
2024-04-23 | 473.58 | 476.77 | 470.41 | 474.68 | 1365417 |
2024-04-24 | 475.09 | 477.12 | 470.78 | 474.57 | 1124259 |
2024-04-25 | 468.77 | 490.60 | 465.00 | 488.06 | 1365354 |
2024-04-26 | 487.56 | 488.35 | 477.71 | 480.45 | 1371947 |
2024-04-29 | 481.50 | 486.28 | 480.75 | 486.22 | 753660 |
2024-04-30 | 486.45 | 488.06 | 483.53 | 485.03 | 908975 |
2024-05-01 | 485.12 | 490.27 | 483.41 | 486.37 | 1157284 |
2024-05-02 | 484.91 | 488.48 | 474.33 | 475.00 | 1372953 |
2024-05-03 | 475.65 | 477.52 | 465.23 | 469.09 | 1443462 |
2024-05-06 | 470.34 | 471.26 | 467.31 | 468.86 | 862320 |
2024-05-07 | 470.69 | 474.85 | 468.96 | 473.75 | 734316 |
2024-05-08 | 474.61 | 475.76 | 471.36 | 471.61 | 866622 |
2024-05-09 | 471.54 | 474.52 | 471.54 | 473.43 | 868961 |
2024-05-10 | 474.26 | 476.30 | 472.42 | 474.80 | 579024 |
2024-05-13 | 475.20 | 480.73 | 475.20 | 476.65 | 507088 |
2024-05-14 | 477.75 | 479.21 | 473.85 | 474.07 | 505807 |
2024-05-15 | 471.85 | 473.23 | 466.33 | 469.65 | 682330 |
2024-05-16 | 470.32 | 472.42 | 467.63 | 470.69 | 842408 |
2024-05-17 | 471.87 | 471.87 | 468.21 | 470.22 | 966743 |
2024-05-20 | 471.90 | 472.09 | 468.09 | 468.94 | 689391 |
2024-05-21 | 470.72 | 473.96 | 468.57 | 471.90 | 579642 |
2024-05-22 | 470.97 | 475.34 | 470.35 | 474.69 | 556380 |
2024-05-23 | 472.08 | 475.05 | 466.24 | 465.15 | 947079 |
2024-05-24 | 465.45 | 467.52 | 464.86 | 466.43 | 420855 |
2024-05-28 | 465.13 | 465.13 | 455.06 | 455.50 | 848468 |
2024-05-29 | 453.60 | 453.76 | 446.19 | 446.39 | 1340834 |
2024-05-30 | 448.48 | 450.16 | 444.83 | 446.52 | 1256961 |
2024-05-31 | 446.30 | 451.93 | 445.32 | 450.77 | 2867163 |
2024-06-03 | 449.20 | 453.40 | 448.84 | 449.33 | 1085656 |
2024-06-04 | 449.29 | 450.25 | 447.35 | 448.39 | 530701 |
2024-06-05 | 447.66 | 448.18 | 441.30 | 442.37 | 993902 |
2024-06-06 | 442.40 | 446.37 | 441.50 | 444.78 | 673554 |
2024-06-07 | 443.85 | 445.85 | 439.82 | 440.04 | 716688 |
2024-06-10 | 440.00 | 441.87 | 435.07 | 435.77 | 1013997 |
2024-06-11 | 434.25 | 436.00 | 428.97 | 429.82 | 1385091 |
2024-06-12 | 430.23 | 432.31 | 424.40 | 427.15 | 1326191 |
2024-06-13 | 426.58 | 426.81 | 420.25 | 423.42 | 1393804 |
2024-06-14 | 422.09 | 424.11 | 418.60 | 424.09 | 1085612 |
2024-06-17 | 423.04 | 431.04 | 422.19 | 429.78 | 1033523 |
2024-06-18 | 430.29 | 432.89 | 424.95 | 425.83 | 963090 |
2024-06-20 | 425.56 | 436.80 | 425.56 | 434.48 | 863827 |
2024-06-21 | 431.74 | 433.53 | 427.02 | 432.09 | 1889011 |
2024-06-24 | 433.90 | 437.70 | 428.84 | 430.67 | 1077528 |
2024-06-25 | 430.91 | 431.56 | 428.43 | 428.48 | 724367 |
2024-06-26 | 430.33 | 433.23 | 427.11 | 431.49 | 779469 |
2024-06-27 | 432.54 | 437.60 | 431.99 | 434.91 | 981633 |
2024-06-28 | 436.31 | 438.10 | 433.95 | 435.95 | 1103091 |
2024-07-01 | 437.60 | 440.50 | 433.23 | 435.00 | 719103 |
2024-07-02 | 434.72 | 437.48 | 433.66 | 437.37 | 504040 |
2024-07-03 | 436.98 | 438.51 | 434.85 | 437.09 | 303984 |
2024-07-05 | 437.09 | 437.09 | 432.49 | 434.73 | 436706 |
2024-07-08 | 435.15 | 436.13 | 429.41 | 430.25 | 728019 |
2024-07-09 | 430.00 | 430.39 | 423.68 | 423.73 | 910409 |
2024-07-10 | 422.69 | 426.59 | 422.69 | 426.24 | 717706 |
2024-07-11 | 425.06 | 433.20 | 424.66 | 432.02 | 761214 |
2024-07-12 | 435.00 | 437.69 | 431.63 | 432.24 | 692103 |
2024-07-15 | 434.01 | 436.45 | 431.07 | 431.92 | 624407 |
2024-07-16 | 431.21 | 436.05 | 431.20 | 435.16 | 641320 |
2024-07-17 | 434.71 | 441.83 | 433.94 | 440.17 | 1140202 |
2024-07-18 | 437.44 | 445.86 | 437.44 | 439.61 | 891221 |
2024-07-19 | 442.55 | 442.55 | 434.80 | 437.94 | 720019 |
2024-07-22 | 437.60 | 438.87 | 435.11 | 438.10 | 790727 |
2024-07-23 | 439.44 | 443.64 | 437.00 | 442.30 | 681265 |
2024-07-24 | 444.44 | 445.95 | 437.02 | 442.12 | 1301242 |
2024-07-25 | 460.93 | 472.83 | 458.93 | 470.57 | 2050784 |
2024-07-26 | 477.56 | 484.45 | 472.11 | 480.30 | 1164624 |
2024-07-29 | 481.05 | 482.54 | 475.24 | 477.29 | 877422 |
2024-07-30 | 476.58 | 489.06 | 475.02 | 486.73 | 745118 |
2024-07-31 | 486.54 | 489.38 | 482.85 | 484.32 | 1454434 |
2024-08-01 | 485.80 | 494.65 | 483.41 | 493.36 | 997831 |
2024-08-02 | 495.98 | 505.00 | 485.70 | 494.55 | 1045802 |
2024-08-05 | 497.48 | 506.83 | 486.29 | 492.63 | 967467 |
2024-08-06 | 493.23 | 495.50 | 485.96 | 486.53 | 741621 |
2024-08-07 | 483.36 | 495.05 | 480.68 | 489.75 | 739967 |
2024-08-08 | 487.67 | 495.32 | 484.86 | 491.32 | 544388 |
2024-08-09 | 492.47 | 495.86 | 487.00 | 494.34 | 519172 |
2024-08-12 | 495.49 | 502.69 | 492.00 | 501.66 | 922796 |
2024-08-13 | 501.49 | 502.51 | 496.45 | 502.38 | 780962 |
2024-08-14 | 501.47 | 507.53 | 500.83 | 505.00 | 720133 |
2024-08-15 | 504.63 | 505.24 | 501.32 | 503.70 | 611761 |
2024-08-16 | 504.42 | 507.73 | 502.12 | 506.66 | 580332 |
2024-08-19 | 506.75 | 508.47 | 503.52 | 504.87 | 344265 |
2024-08-20 | 504.50 | 508.06 | 500.52 | 508.04 | 452948 |
2024-08-21 | 508.91 | 509.42 | 504.87 | 506.86 | 527255 |
2024-08-22 | 506.21 | 511.87 | 506.21 | 509.63 | 500873 |
2024-08-23 | 510.00 | 510.40 | 505.24 | 509.34 | 555059 |
2024-08-26 | 510.36 | 512.34 | 508.81 | 512.00 | 515215 |
2024-08-27 | 512.05 | 513.91 | 508.00 | 512.44 | 433961 |
2024-08-28 | 515.56 | 517.48 | 510.14 | 513.56 | 638763 |
2024-08-29 | 514.00 | 521.52 | 512.20 | 519.35 | 509560 |
2024-08-30 | 516.50 | 523.62 | 516.17 | 521.15 | 712851 |
2024-09-03 | 522.65 | 526.66 | 520.51 | 522.69 | 810744 |
2024-09-04 | 524.01 | 528.76 | 520.20 | 523.68 | 580085 |
2024-09-05 | 524.74 | 525.80 | 516.33 | 519.39 | 384348 |
2024-09-06 | 519.39 | 522.89 | 514.73 | 515.00 | 535692 |
2024-09-09 | 517.00 | 525.10 | 517.00 | 524.21 | 642061 |
2024-09-10 | 525.52 | 527.01 | 519.32 | 519.97 | 561552 |
2024-09-11 | 517.47 | 518.45 | 508.13 | 515.93 | 650279 |
2024-09-12 | 512.59 | 519.05 | 512.59 | 518.54 | 473592 |
2024-09-13 | 517.34 | 521.53 | 516.09 | 519.78 | 292828 |
2024-09-16 | 524.16 | 527.50 | 519.55 | 521.27 | 338525 |
2024-09-17 | 515.00 | 521.91 | 513.22 | 520.75 | 423048 |
2024-09-18 | 520.75 | 526.72 | 516.94 | 521.63 | 532791 |
2024-09-19 | 522.73 | 523.17 | 517.44 | 522.26 | 468507 |
2024-09-20 | 521.09 | 526.82 | 518.23 | 525.13 | 1330363 |
2024-09-23 | 525.24 | 534.61 | 523.55 | 533.14 | 524045 |
2024-09-24 | 531.03 | 533.77 | 526.52 | 529.86 | 528096 |
2024-09-25 | 532.18 | 533.00 | 525.09 | 528.11 | 437258 |
2024-09-26 | 524.33 | 530.60 | 523.21 | 524.31 | 426076 |
2024-09-27 | 523.49 | 528.93 | 521.97 | 526.79 | 528782 |
2024-09-30 | 526.72 | 528.94 | 521.90 | 528.07 | 957185 |
2024-10-01 | 528.18 | 555.57 | 525.78 | 543.88 | 1200760 |
2024-10-02 | 544.49 | 547.23 | 538.29 | 538.87 | 691043 |
2024-10-03 | 539.85 | 543.60 | 535.00 | 537.58 | 443737 |
2024-10-04 | 535.82 | 538.56 | 534.06 | 536.74 | 393951 |
2024-10-07 | 536.26 | 539.30 | 531.46 | 533.97 | 436202 |
2024-10-08 | 536.01 | 536.62 | 531.64 | 532.65 | 422542 |
2024-10-09 | 531.55 | 534.53 | 528.77 | 532.23 | 428542 |
2024-10-10 | 532.21 | 532.21 | 525.88 | 527.09 | 372883 |
2024-10-11 | 529.01 | 531.00 | 526.53 | 528.70 | 325156 |
2024-10-14 | 530.65 | 535.00 | 527.83 | 534.07 | 334134 |
2024-10-15 | 535.27 | 536.12 | 525.88 | 526.93 | 710690 |
2024-10-16 | 525.08 | 531.67 | 525.00 | 531.43 | 541216 |
2024-10-17 | 525.17 | 529.44 | 522.12 | 527.97 | 909233 |
2024-10-18 | 528.21 | 530.93 | 525.60 | 530.79 | 1245937 |
2024-10-21 | 533.73 | 536.89 | 525.83 | 529.65 | 579743 |
2024-10-22 | 529.80 | 529.80 | 517.82 | 520.20 | 677435 |
2024-10-23 | 522.11 | 522.90 | 515.44 | 516.40 | 919711 |
2024-10-24 | 515.91 | 531.00 | 515.74 | 523.68 | 1310520 |
2024-10-25 | 525.83 | 527.75 | 518.57 | 519.35 | 516098 |
2024-10-28 | 519.27 | 519.27 | 511.45 | 512.15 | 680701 |
2024-10-29 | 512.50 | 512.66 | 504.01 | 504.05 | 582072 |
2024-10-30 | 504.05 | 509.37 | 501.85 | 505.34 | 799181 |
2024-10-31 | 505.61 | 511.70 | 504.06 | 509.02 | 908242 |
2024-11-01 | 513.90 | 513.90 | 506.33 | 506.95 | 497886 |
2024-11-04 | 507.79 | 510.99 | 502.14 | 507.44 | 455730 |
2024-11-05 | 508.94 | 513.19 | 505.48 | 512.90 | 695563 |
2024-11-06 | 529.35 | 529.35 | 515.44 | 523.14 | 965807 |
2024-11-07 | 525.92 | 525.92 | 517.45 | 520.58 | 671768 |
2024-11-08 | 523.37 | 531.27 | 522.23 | 528.99 | 495835 |
2024-11-11 | 532.93 | 539.76 | 532.51 | 533.70 | 538462 |
2024-11-12 | 536.15 | 536.15 | 529.91 | 531.39 | 650229 |
2024-11-13 | 528.75 | 529.90 | 518.84 | 520.42 | 773461 |
2024-11-14 | 521.00 | 521.00 | 492.13 | 500.34 | 1187626 |
2024-11-15 | 497.56 | 504.24 | 490.87 | 493.99 | 1428579 |
2024-11-18 | 494.85 | 498.32 | 487.64 | 488.68 | 876011 |
2024-11-19 | 494.12 | 497.94 | 489.65 | 491.02 | 795309 |
2024-11-20 | 490.32 | 492.95 | 487.44 | 491.98 | 533501 |
2024-11-21 | 493.90 | 496.90 | 489.17 | 496.41 | 609791 |
2024-11-22 | 497.98 | 500.00 | 494.31 | 496.87 | 507535 |
2024-11-25 | 493.50 | 493.99 | 478.42 | 485.27 | 1805930 |
2024-11-26 | 486.56 | 491.74 | 482.57 | 488.43 | 849287 |
2024-11-27 | 488.27 | 492.42 | 488.00 | 489.08 | 583432 |
2024-11-29 | 489.90 | 490.62 | 486.60 | 487.59 | 336736 |
2024-12-02 | 487.00 | 489.18 | 481.91 | 484.75 | 479605 |
2024-12-03 | 485.68 | 486.30 | 483.13 | 485.21 | 683900 |
2024-12-04 | 482.74 | 487.84 | 481.06 | 486.62 | 804726 |
2024-12-05 | 485.80 | 486.59 | 478.14 | 479.57 | 932686 |
2024-12-06 | 479.61 | 480.05 | 470.55 | 473.65 | 915772 |
2024-12-09 | 471.45 | 482.01 | 470.60 | 479.17 | 930263 |
2024-12-10 | 477.71 | 480.68 | 473.29 | 480.18 | 789633 |
2024-12-11 | 480.30 | 480.86 | 474.00 | 475.62 | 1058530 |
2024-12-12 | 477.00 | 486.22 | 473.77 | 481.51 | 1317362 |
2024-12-13 | 479.99 | 484.02 | 477.67 | 480.00 | 699634 |
2024-12-16 | 478.84 | 484.65 | 477.49 | 482.60 | 859441 |
2024-12-17 | 480.95 | 486.89 | 478.39 | 480.29 | 747294 |
2024-12-18 | 480.88 | 483.50 | 467.12 | 467.66 | 839191 |
2024-12-19 | 466.28 | 470.97 | 462.81 | 467.13 | 730309 |
2024-12-20 | 467.49 | 474.40 | 464.35 | 469.54 | 1283886 |
2024-12-23 | 469.37 | 470.26 | 464.12 | 467.20 | 581858 |
2024-12-24 | 466.69 | 471.79 | 465.90 | 471.09 | 235079 |
2024-12-26 | 471.09 | 474.02 | 469.67 | 472.23 | 294709 |
2024-12-27 | 469.62 | 474.65 | 469.03 | 471.35 | 376022 |
2024-12-30 | 467.82 | 469.06 | 465.18 | 466.52 | 440216 |
2024-12-31 | 466.52 | 470.52 | 465.31 | 469.29 | 439907 |
2025-01-02 | 471.99 | 476.09 | 466.28 | 468.01 | 598346 |
2025-01-03 | 467.56 | 469.61 | 466.46 | 467.82 | 624523 |
2025-01-06 | 465.27 | 466.22 | 453.96 | 455.14 | 873418 |
2025-01-07 | 454.19 | 458.55 | 450.81 | 452.39 | 1100021 |
2025-01-08 | 456.02 | 464.62 | 453.96 | 462.21 | 746599 |
2025-01-10 | 461.36 | 464.38 | 455.43 | 458.69 | 626425 |
2025-01-13 | 458.69 | 477.39 | 458.69 | 472.38 | 964536 |
2025-01-14 | 473.51 | 475.98 | 471.58 | 475.50 | 554115 |
2025-01-15 | 476.53 | 477.70 | 470.19 | 472.30 | 646439 |
2025-01-16 | 471.33 | 481.33 | 470.77 | 481.19 | 706639 |
2025-01-17 | 480.42 | 483.43 | 477.36 | 482.38 | 1091623 |
2025-01-21 | 490.00 | 507.67 | 489.54 | 504.45 | 1310320 |
2025-01-22 | 504.00 | 505.26 | 497.17 | 502.41 | 1326544 |
2025-01-23 | 506.00 | 507.64 | 493.23 | 499.77 | 780191 |
2025-01-24 | 497.93 | 500.00 | 496.66 | 497.02 | 556443 |
2025-01-27 | 502.39 | 507.38 | 497.00 | 503.23 | 738231 |
2025-01-28 | 501.11 | 502.91 | 485.48 | 486.64 | 1036746 |
2025-01-29 | 486.64 | 492.76 | 480.25 | 481.54 | 873545 |
2025-01-30 | 472.00 | 485.00 | 469.73 | 483.37 | 1468496 |
2025-01-31 | 484.00 | 488.10 | 478.50 | 487.27 | 795031 |
2025-02-03 | 488.41 | 493.33 | 481.66 | 487.75 | 763381 |
2025-02-04 | 486.60 | 487.79 | 481.42 | 482.39 | 525931 |
2025-02-05 | 484.99 | 486.00 | 470.93 | 472.34 | 1079969 |
2025-02-06 | 470.85 | 472.75 | 462.24 | 466.55 | 789945 |
2025-02-07 | 468.36 | 474.15 | 465.87 | 468.58 | 820005 |
2025-02-10 | 469.81 | 477.08 | 468.53 | 474.37 | 804829 |
2025-02-11 | 475.62 | 475.83 | 468.42 | 473.84 | 539054 |
2025-02-12 | 472.24 | 477.47 | 469.26 | 470.86 | 807079 |
2025-02-13 | 472.26 | 474.74 | 453.62 | 455.06 | 1245401 |
2025-02-14 | 453.74 | 454.00 | 434.15 | 438.90 | 2036150 |
2025-02-18 | 445.35 | 448.95 | 439.45 | 441.36 | 1074602 |
2025-02-19 | 443.47 | 451.08 | 430.00 | 433.45 | 1784680 |
2025-02-20 | 429.08 | 439.00 | 426.24 | 438.11 | 1218926 |
2025-02-21 | 437.83 | 450.09 | 437.83 | 447.96 | 1677678 |
2025-02-24 | 450.23 | 456.51 | 449.21 | 449.94 | 1507574 |
2025-02-25 | 451.85 | 462.56 | 450.84 | 461.01 | 1241318 |
2025-02-26 | 458.27 | 458.91 | 452.73 | 454.87 | 738919 |
2025-02-27 | 455.97 | 464.00 | 455.88 | 459.97 | 1131008 |
2025-02-28 | 460.75 | 464.93 | 455.93 | 459.68 | 901027 |
2025-03-03 | 466.36 | 473.81 | 463.16 | 473.41 | 1255892 |
2025-03-04 | 471.43 | 480.88 | 463.14 | 463.83 | 1335757 |
2025-03-05 | 466.74 | 479.64 | 466.59 | 474.20 | 1188734 |
2025-03-06 | 475.65 | 477.07 | 465.20 | 475.20 | 941680 |
2025-03-07 | 473.12 | 491.10 | 472.23 | 486.52 | 1027327 |
2025-03-10 | 486.44 | 510.21 | 483.71 | 495.45 | 1567057 |
2025-03-11 | 494.00 | 495.45 | 484.81 | 494.11 | 1555026 |
2025-03-12 | 489.04 | 492.00 | 474.50 | 475.10 | 1136643 |
2025-03-13 | 474.61 | 492.60 | 471.89 | 490.59 | 1330620 |
2025-03-14 | 487.29 | 497.36 | 483.07 | 484.93 | 1402947 |
2025-03-17 | 484.48 | 492.99 | 484.19 | 490.50 | 748298 |
2025-03-18 | 491.00 | 494.20 | 488.23 | 489.81 | 620073 |
2025-03-19 | 490.58 | 497.66 | 486.00 | 491.52 | 846818 |
2025-03-20 | 490.50 | 492.84 | 487.02 | 489.23 | 685626 |
2025-03-21 | 490.21 | 494.79 | 483.99 | 490.72 | 2084847 |
2025-03-24 | 491.00 | 495.50 | 489.09 | 495.08 | 626701 |
2025-03-25 | 498.00 | 509.42 | 496.00 | 506.62 | 991509 |
2025-03-26 | 508.81 | 510.91 | 504.77 | 507.14 | 821127 |
2025-03-27 | 514.06 | 518.69 | 511.91 | 513.82 | 928995 |
2025-03-28 | 513.64 | 516.85 | 507.13 | 512.19 | 730609 |
2025-03-31 | 512.00 | 518.89 | 508.48 | 512.01 | 981890 |
2025-04-01 | 514.54 | 517.31 | 509.38 | 513.10 | 710782 |
2025-04-02 | 510.61 | 514.50 | 508.04 | 512.18 | 750845 |
2025-04-03 | 512.56 | 525.00 | 512.50 | 515.17 | 1056006 |
2025-04-04 | 513.50 | 516.78 | 484.89 | 485.52 | 1692564 |
2025-04-07 | 480.14 | 495.00 | 472.96 | 481.57 | 1967372 |
2025-04-08 | 500.00 | 503.01 | 487.58 | 491.97 | 1226373 |
2025-04-09 | 483.11 | 519.50 | 480.90 | 512.30 | 1608385 |
2025-04-10 | 511.47 | 521.55 | 503.29 | 516.09 | 1071871 |
2025-04-11 | 516.09 | 537.75 | 514.19 | 533.99 | 1179025 |
2025-04-14 | 529.84 | 538.69 | 525.71 | 535.82 | 714372 |
2025-04-15 | 534.61 | 536.55 | 528.00 | 529.36 | 927069 |
2025-04-16 | 537.11 | 544.00 | 534.13 | 537.51 | 1381558 |
2025-04-17 | 530.08 | 544.76 | 530.08 | 540.39 | 1102427 |
2025-04-21 | 540.00 | 540.00 | 526.45 | 531.33 | 1342948 |
2025-04-22 | 484.75 | 494.20 | 450.13 | 464.08 | 4788433 |
2025-04-23 | 466.67 | 478.82 | 460.36 | 472.65 | 1929171 |
2025-04-24 | 469.56 | 471.25 | 462.48 | 463.07 | 1805297 |
2025-04-25 | 465.30 | 473.49 | 458.35 | 473.20 | 1329484 |
2025-04-28 | 475.55 | 487.00 | 475.55 | 483.31 | 1817329 |
2025-04-29 | 483.79 | 487.12 | 480.00 | 482.10 | 977355 |
2025-04-30 | 484.09 | 487.82 | 475.54 | 486.50 | 1312646 |
2025-05-01 | 485.17 | 488.17 | 482.09 | 486.67 | 1194027 |
2025-05-02 | 492.72 | 498.53 | 478.77 | 491.42 | 1728644 |
2025-05-05 | 493.58 | 496.21 | 489.48 | 493.33 | 830409 |
2025-05-06 | 491.48 | 493.09 | 484.98 | 487.48 | 655190 |
2025-05-07 | 486.73 | 488.70 | 481.00 | 486.04 | 875412 |
2025-05-08 | 486.68 | 489.84 | 483.63 | 484.37 | 920966 |
2025-05-09 | 484.86 | 485.12 | 475.88 | 482.62 | 639686 |
2025-05-12 | 479.95 | 482.79 | 471.55 | 479.16 | 1292098 |
2025-05-13 | 478.70 | 479.98 | 470.63 | 470.67 | 883925 |
2025-05-14 | 461.38 | 465.00 | 453.01 | 456.30 | 1272823 |
2025-05-15 | 461.44 | 470.89 | 459.25 | 469.05 | 1116163 |
2025-05-16 | 469.61 | 473.56 | 466.38 | 473.17 | 1148389 |
2025-05-19 | 476.12 | 476.12 | 469.28 | 471.12 | 959074 |
2025-05-20 | 469.89 | 477.87 | 469.89 | 476.60 | 1001786 |
2025-05-21 | 481.11 | 481.11 | 472.34 | 473.90 | 902975 |
2025-05-22 | 471.53 | 475.65 | 468.98 | 472.88 | 922364 |
2025-05-23 | 472.07 | 472.97 | 468.29 | 471.46 | 679237 |
2025-05-27 | 471.62 | 475.66 | 470.30 | 475.47 | 868705 |
2025-05-28 | 477.74 | 478.09 | 473.70 | 475.32 | 924352 |
2025-05-29 | 471.18 | 480.25 | 468.50 | 479.39 | 864033 |
2025-05-30 | 480.00 | 485.99 | 475.06 | 482.46 | 1304485 |
2025-06-02 | 481.13 | 483.85 | 478.92 | 483.38 | 765350 |
2025-06-03 | 483.00 | 488.63 | 481.75 | 488.22 | 578461 |
2025-06-04 | 490.00 | 495.90 | 488.05 | 491.29 | 766889 |
2025-06-05 | 492.95 | 492.95 | 484.53 | 488.12 | 634320 |
2025-06-06 | 488.59 | 491.43 | 486.56 | 489.41 | 372476 |
2025-06-09 | 490.00 | 492.11 | 483.76 | 491.36 | 617716 |
2025-06-10 | 491.53 | 491.53 | 486.64 | 488.80 | 535908 |
2025-06-11 | 483.57 | 488.71 | 472.02 | 488.46 | 895249 |
2025-06-12 | 488.82 | 497.32 | 487.95 | 497.13 | 635177 |
2025-06-13 | 504.00 | 519.43 | 503.20 | 516.72 | 1843953 |
2025-06-16 | 510.81 | 515.00 | 495.58 | 497.52 | 1168662 |
2025-06-17 | 502.00 | 505.85 | 498.06 | 503.97 | 764299 |
2025-06-18 | 504.42 | 506.60 | 493.58 | 494.65 | 792680 |
2025-06-20 | 496.62 | 499.86 | 488.00 | 497.70 | 916352 |
2025-06-23 | 500.81 | 508.32 | 496.44 | 499.67 | 978833 |
2025-06-24 | 494.80 | 495.12 | 481.28 | 484.00 | 930618 |
2025-06-25 | 488.00 | 488.46 | 483.84 | 486.92 | 724829 |
2025-06-26 | 489.19 | 497.04 | 487.68 | 493.66 | 876453 |
2025-06-27 | 490.95 | 494.68 | 489.26 | 494.00 | 874362 |
2025-06-30 | 495.31 | 501.08 | 493.96 | 499.98 | 644139 |
2025-07-01 | 499.95 | 504.81 | 496.38 | 503.53 | 651573 |
2025-07-02 | 493.00 | 497.61 | 489.52 | 497.61 | 486773 |