FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
CMC Markets PLC
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
710.00000 +14.00 |
714.00 | 680.00 | 690.00 | 406,249 |
| 19 Oct 26 |
696.00000 -20.00 |
723.00 | 690.00 | 690.00 | 461,651 |
| 16 Oct 26 |
716.00000 +37.00 |
719.00 | 673.00 | 673.00 | 1,290,123 |
| 15 Oct 26 |
679.00000 +5.00 |
679.00 | 654.00 | 668.00 | 937,598 |
| 14 Oct 26 |
674.00000 +5.00 |
697.00 | 659.00 | 665.00 | 211,427 |
| 13 Oct 26 |
669.00000 -4.00 |
700.00 | 665.00 | 673.00 | 245,696 |
| 12 Oct 26 |
673.00000 -5.00 |
696.00 | 670.00 | 671.00 | 278,367 |
| 09 Oct 26 |
678.00000 +24.00 |
683.00 | 641.00 | 642.00 | 373,713 |
| 08 Oct 26 |
654.00000 -8.00 |
680.00 | 651.00 | 680.00 | 284,997 |
| 07 Oct 26 |
662.00000 -17.00 |
687.00 | 650.00 | 675.00 | 356,419 |
| 06 Oct 26 |
679.00000 +5.00 |
699.00 | 672.00 | 679.00 | 473,461 |
| 05 Oct 26 |
674.00000 +42.00 |
689.00 | 626.00 | 632.00 | 611,661 |
| 02 Oct 26 |
632.00000 -26.00 |
660.00 | 589.63 | 660.00 | 1,583,834 |
| 01 Oct 26 |
658.00000 -10.00 |
684.00 | 650.00 | 659.00 | 194,806 |
| 30 Sep 26 |
668.00000 +7.00 |
685.00 | 655.00 | 685.00 | 232,978 |
| 29 Sep 26 |
661.00000 -2.00 |
682.00 | 649.64 | 655.00 | 742,110 |
| 28 Sep 26 |
663.00000 -14.00 |
682.00 | 658.00 | 670.00 | 161,252 |
| 25 Sep 26 |
677.00000 +8.00 |
700.00 | 669.00 | 700.00 | 242,578 |
| 24 Sep 26 |
669.00000 -17.00 |
705.00 | 667.00 | 705.00 | 168,768 |
| 23 Sep 26 |
686.00000 -6.00 |
699.00 | 681.00 | 681.00 | 133,087 |
| 22 Sep 26 |
692.00000 -8.00 |
720.00 | 687.00 | 703.00 | 599,428 |
| 21 Sep 26 |
700.00000 +13.00 |
714.00 | 665.00 | 665.00 | 168,176 |
| 18 Sep 26 |
687.00000 +1.00 |
692.00 | 677.00 | 685.00 | 1,585,104 |
| 17 Sep 26 |
686.00000 +10.00 |
692.25 | 669.00 | 671.00 | 232,325 |
| 16 Sep 26 |
676.00000 -11.00 |
703.00 | 676.00 | 703.00 | 515,953 |
| 15 Sep 26 |
687.00000 -45.00 |
730.00 | 677.86 | 730.00 | 419,761 |
| 14 Sep 26 |
732.00000 -10.00 |
750.00 | 717.00 | 750.00 | 590,476 |
| 11 Sep 26 |
742.00000 +8.00 |
747.59 | 727.00 | 733.00 | 177,832 |
| 10 Sep 26 |
734.00000 +0.00 |
739.80 | 710.00 | 710.00 | 250,897 |
| 09 Sep 26 |
734.00000 -23.00 |
763.90 | 731.00 | 753.00 | 267,683 |
| 08 Sep 26 |
757.00000 -28.00 |
786.00 | 746.00 | 785.00 | 396,421 |
| 07 Sep 26 |
785.00000 +20.00 |
785.00 | 757.45 | 761.00 | 455,888 |
| 04 Sep 26 |
765.00000 +2.00 |
776.00 | 760.00 | 760.00 | 411,678 |
| 03 Sep 26 |
763.00000 +36.00 |
763.00 | 725.00 | 727.00 | 392,552 |
| 02 Sep 26 |
727.00000 -5.00 |
740.00 | 719.00 | 740.00 | 587,425 |
| 01 Sep 26 |
732.00000 +0.00 |
736.00 | 715.00 | 728.00 | 263,183 |
| 28 Aug 26 |
732.00000 +6.00 |
736.00 | 712.00 | 729.00 | 312,405 |
| 27 Aug 26 |
726.00000 +13.00 |
726.50 | 710.00 | 716.00 | 206,027 |
| 26 Aug 26 |
713.00000 -7.00 |
726.00 | 712.00 | 712.00 | 283,260 |
| 25 Aug 26 |
720.00000 +11.00 |
730.00 | 701.00 | 701.00 | 206,981 |
| 24 Aug 26 |
709.00000 -34.00 |
747.00 | 709.00 | 741.00 | 666,694 |
| 21 Aug 26 |
743.00000 +34.00 |
743.00 | 705.00 | 705.00 | 2,835,290 |
| 20 Aug 26 |
709.00000 +0.00 |
719.00 | 697.00 | 697.00 | 306,163 |
| 19 Aug 26 |
709.00000 +2.00 |
709.00 | 691.00 | 707.00 | 946,765 |
| 18 Aug 26 |
707.00000 -26.00 |
733.30 | 703.00 | 733.00 | 539,511 |
| 17 Aug 26 |
733.00000 +31.00 |
734.00 | 700.00 | 706.00 | 906,731 |
| 14 Aug 26 |
702.00000 +3.00 |
713.00 | 698.00 | 713.00 | 472,936 |
| 13 Aug 26 |
699.00000 +5.00 |
706.00 | 682.00 | 702.00 | 163,152 |
| 12 Aug 26 |
694.00000 -6.00 |
701.00 | 672.00 | 672.00 | 250,570 |
| 11 Aug 26 |
700.00000 +8.00 |
703.00 | 670.00 | 670.00 | 292,628 |
| 10 Aug 26 |
692.00000 +2.00 |
699.00 | 680.00 | 680.00 | 697,459 |
| 07 Aug 26 |
690.00000 -3.00 |
709.00 | 682.00 | 709.00 | 520,581 |
| 06 Aug 26 |
693.00000 -4.00 |
704.00 | 675.00 | 700.00 | 267,626 |
| 05 Aug 26 |
697.00000 +16.00 |
697.00 | 666.00 | 666.00 | 261,560 |
| 04 Aug 26 |
681.00000 +4.00 |
693.70 | 657.00 | 657.00 | 254,088 |
| 03 Aug 26 |
677.00000 +10.00 |
680.00 | 657.51 | 675.00 | 581,067 |
| 31 Jul 26 |
667.00000 -33.00 |
714.00 | 667.00 | 714.00 | 406,020 |
| 30 Jul 26 |
700.00000 -1.00 |
715.00 | 677.00 | 677.00 | 576,923 |
| 29 Jul 26 |
701.00000 -20.00 |
735.00 | 701.00 | 703.00 | 208,514 |
| 28 Jul 26 |
721.00000 -18.00 |
753.00 | 709.00 | 753.00 | 194,512 |
| 27 Jul 26 |
739.00000 +16.00 |
746.00 | 723.84 | 729.00 | 184,342 |
| 24 Jul 26 |
723.00000 +17.00 |
733.00 | 703.76 | 733.00 | 2,842,118 |
| 23 Jul 26 |
706.00000 +1.00 |
713.00 | 691.00 | 701.00 | 275,147 |
| 22 Jul 26 |
705.00000 +5.00 |
707.00 | 675.00 | 701.00 | 221,583 |
| 21 Jul 26 |
700.00000 +5.00 |
705.00 | 676.00 | 695.00 | 257,058 |
| 20 Jul 26 |
695.00000 -6.00 |
706.00 | 673.00 | 687.00 | 416,666 |
| 17 Jul 26 |
701.00000 -29.00 |
727.00 | 697.91 | 721.00 | 262,412 |
| 16 Jul 26 |
730.00000 +10.00 |
730.00 | 700.00 | 723.00 | 162,004 |
| 15 Jul 26 |
720.00000 -20.00 |
743.00 | 704.00 | 743.00 | 150,380 |
| 14 Jul 26 |
740.00000 +7.00 |
750.00 | 721.00 | 750.00 | 171,260 |
| 13 Jul 26 |
733.00000 -16.00 |
750.00 | 720.00 | 747.00 | 462,746 |
| 10 Jul 26 |
749.00000 +18.00 |
752.00 | 727.00 | 727.00 | 374,662 |
| 09 Jul 26 |
731.00000 +23.00 |
731.00 | 702.00 | 702.00 | 458,966 |
| 08 Jul 26 |
708.00000 +8.00 |
708.00 | 691.00 | 703.00 | 632,838 |
| 07 Jul 26 |
700.00000 -8.00 |
708.00 | 691.00 | 704.00 | 543,642 |
| 06 Jul 26 |
708.00000 +10.00 |
726.00 | 697.00 | 700.00 | 1,051,397 |
| 03 Jul 26 |
698.00000 -2.00 |
720.38 | 686.00 | 700.00 | 870,405 |
| 02 Jul 26 |
700.00000 +50.00 |
714.00 | 646.28 | 651.00 | 2,005,762 |
| 01 Jul 26 |
650.00000 +192.00 |
650.00 | 540.00 | 540.00 | 2,112,427 |
| 30 Jun 26 |
458.00000 +6.00 |
470.00 | 450.50 | 470.00 | 371,238 |
| 29 Jun 26 |
452.00000 +4.50 |
453.00 | 445.00 | 449.00 | 468,204 |
| 26 Jun 26 |
447.50000 -2.00 |
449.50 | 439.09 | 445.00 | 551,437 |
| 25 Jun 26 |
449.50000 -16.50 |
468.00 | 446.00 | 468.00 | 1,029,590 |
| 24 Jun 26 |
466.00000 +3.00 |
466.00 | 458.50 | 461.00 | 330,625 |
| 23 Jun 26 |
463.00000 +7.00 |
468.00 | 451.00 | 468.00 | 201,775 |
| 22 Jun 26 |
456.00000 -3.50 |
462.00 | 450.50 | 459.00 | 314,593 |
| 19 Jun 26 |
459.50000 +2.00 |
461.50 | 451.50 | 453.00 | 1,767,939 |
| 18 Jun 26 |
457.50000 -2.50 |
468.00 | 454.60 | 468.00 | 398,737 |
| 17 Jun 26 |
460.00000 -2.00 |
466.50 | 452.41 | 466.50 | 240,673 |
| 16 Jun 26 |
462.00000 +2.00 |
470.00 | 457.50 | 461.00 | 952,442 |
| 15 Jun 26 |
460.00000 -4.00 |
474.00 | 460.00 | 472.00 | 709,839 |
| 12 Jun 26 |
464.00000 +0.50 |
469.00 | 459.50 | 469.00 | 617,534 |
| 11 Jun 26 |
463.50000 +8.50 |
463.50 | 446.00 | 463.00 | 261,693 |
| 10 Jun 26 |
455.00000 -2.00 |
460.00 | 442.50 | 460.00 | 331,842 |
| 09 Jun 26 |
457.00000 -8.00 |
472.00 | 454.50 | 472.00 | 583,537 |
| 08 Jun 26 |
465.00000 +11.00 |
469.00 | 444.50 | 449.50 | 2,626,388 |
| 05 Jun 26 |
454.00000 +24.00 |
468.00 | 435.00 | 435.00 | 1,753,814 |
| 04 Jun 26 |
430.00000 +62.00 |
444.50 | 398.50 | 410.00 | 2,164,562 |
| 03 Jun 26 |
368.00000 -4.50 |
375.00 | 360.00 | 364.00 | 677,870 |
| 02 Jun 26 |
372.50000 -6.00 |
386.50 | 369.32 | 381.50 | 268,489 |
| 01 Jun 26 |
378.50000 +8.00 |
382.00 | 366.92 | 368.00 | 295,300 |
| 29 May 26 |
370.50000 +0.50 |
373.00 | 364.15 | 373.00 | 265,821 |
| 28 May 26 |
370.00000 -8.00 |
386.16 | 368.50 | 375.00 | 148,477 |
| 27 May 26 |
378.00000 -11.50 |
392.50 | 371.00 | 371.00 | 142,090 |
| 26 May 26 |
389.50000 -3.50 |
395.50 | 384.84 | 393.00 | 250,086 |
| 22 May 26 |
393.00000 +3.00 |
396.05 | 387.00 | 393.50 | 184,234 |
| 21 May 26 |
390.00000 +0.50 |
398.98 | 389.50 | 389.50 | 194,991 |
| 20 May 26 |
389.50000 +5.50 |
394.00 | 379.50 | 382.00 | 166,619 |
| 19 May 26 |
384.00000 +6.00 |
392.23 | 375.00 | 390.00 | 412,898 |
| 18 May 26 |
378.00000 -1.00 |
380.48 | 372.27 | 377.50 | 152,120 |
| 15 May 26 |
379.00000 -4.00 |
380.50 | 374.00 | 374.00 | 166,262 |
| 14 May 26 |
383.00000 +5.00 |
384.00 | 377.50 | 379.50 | 137,529 |
| 13 May 26 |
378.00000 -0.50 |
383.96 | 371.00 | 381.50 | 168,138 |
| 12 May 26 |
378.50000 -7.00 |
384.50 | 370.50 | 379.00 | 132,137 |
| 11 May 26 |
385.50000 +0.50 |
390.00 | 384.36 | 390.00 | 174,340 |
| 08 May 26 |
385.00000 +3.50 |
385.50 | 376.00 | 377.50 | 414,130 |
| 07 May 26 |
381.50000 +3.50 |
386.00 | 374.24 | 377.50 | 370,429 |
| 06 May 26 |
378.00000 +8.50 |
380.50 | 365.50 | 366.00 | 150,516 |
| 05 May 26 |
369.50000 +3.50 |
373.50 | 350.00 | 350.00 | 252,214 |
| 01 May 26 |
366.00000 -2.00 |
371.45 | 363.00 | 368.50 | 118,859 |
| 30 Apr 26 |
368.00000 +1.50 |
371.68 | 350.58 | 364.00 | 114,001 |
| 29 Apr 26 |
366.50000 -11.50 |
377.50 | 365.00 | 373.50 | 212,874 |
| 28 Apr 26 |
378.00000 +0.50 |
385.54 | 358.50 | 381.00 | 391,335 |
| 27 Apr 26 |
377.50000 +0.50 |
378.50 | 360.00 | 360.50 | 228,336 |
| 24 Apr 26 |
377.00000 -5.50 |
383.00 | 373.98 | 380.50 | 229,165 |
| 23 Apr 26 |
382.50000 -4.00 |
396.50 | 369.53 | 388.50 | 247,069 |
| 22 Apr 26 |
386.50000 -2.00 |
397.00 | 383.00 | 397.00 | 172,488 |
| 21 Apr 26 |
388.50000 +0.50 |
393.50 | 387.36 | 393.50 | 142,910 |
| 20 Apr 26 |
388.00000 -1.00 |
395.50 | 369.50 | 369.50 | 206,033 |
| 17 Apr 26 |
389.00000 +6.00 |
389.50 | 383.50 | 383.50 | 192,915 |
| 16 Apr 26 |
383.00000 -2.00 |
388.00 | 380.00 | 388.00 | 226,519 |
| 15 Apr 26 |
385.00000 -6.50 |
394.42 | 381.50 | 381.50 | 242,751 |
| 14 Apr 26 |
391.50000 +6.00 |
392.00 | 384.50 | 392.00 | 208,226 |
| 13 Apr 26 |
385.50000 +10.00 |
388.50 | 372.50 | 374.50 | 294,963 |
| 10 Apr 26 |
375.50000 +2.50 |
380.00 | 369.50 | 369.50 | 278,813 |
| 09 Apr 26 |
373.00000 +7.00 |
373.67 | 365.00 | 367.00 | 333,309 |
| 08 Apr 26 |
366.00000 +19.00 |
369.50 | 345.00 | 362.50 | 630,003 |
| 07 Apr 26 |
347.00000 +0.00 |
351.50 | 344.50 | 350.00 | 391,994 |
| 02 Apr 26 |
347.00000 -1.00 |
347.96 | 338.00 | 346.00 | 221,072 |
| 01 Apr 26 |
348.00000 +4.50 |
349.87 | 344.50 | 347.00 | 248,530 |
| 31 Mar 26 |
343.50000 +11.00 |
344.50 | 330.18 | 343.50 | 374,066 |
| 30 Mar 26 |
332.50000 -3.50 |
336.00 | 322.00 | 335.00 | 556,108 |
| 27 Mar 26 |
336.00000 -10.50 |
362.00 | 335.50 | 362.00 | 508,138 |
| 26 Mar 26 |
346.50000 +1.00 |
349.58 | 340.59 | 342.00 | 180,442 |
| 25 Mar 26 |
345.50000 +4.00 |
353.50 | 341.85 | 342.00 | 420,084 |
| 24 Mar 26 |
341.50000 +3.50 |
342.50 | 334.50 | 335.00 | 267,073 |
| 23 Mar 26 |
338.00000 -1.50 |
343.50 | 322.50 | 335.00 | 426,861 |
| 20 Mar 26 |
339.50000 +2.50 |
345.00 | 334.00 | 345.00 | 326,305 |
| 19 Mar 26 |
337.00000 +3.50 |
345.48 | 331.00 | 331.00 | 408,955 |
| 18 Mar 26 |
333.50000 +2.00 |
339.38 | 330.00 | 330.00 | 165,398 |
| 17 Mar 26 |
331.50000 -2.00 |
336.00 | 328.00 | 328.00 | 314,264 |
| 16 Mar 26 |
333.50000 +5.00 |
340.50 | 327.50 | 336.00 | 243,068 |
| 13 Mar 26 |
328.50000 -2.50 |
335.00 | 325.50 | 328.00 | 224,570 |
| 12 Mar 26 |
331.00000 +8.00 |
335.00 | 320.58 | 333.00 | 190,099 |
| 11 Mar 26 |
323.00000 -6.50 |
331.91 | 323.00 | 325.00 | 142,517 |
| 10 Mar 26 |
329.50000 +9.50 |
333.50 | 324.15 | 333.50 | 145,077 |
| 09 Mar 26 |
320.00000 -6.50 |
324.17 | 317.00 | 321.50 | 274,821 |
| 06 Mar 26 |
326.50000 +4.50 |
332.67 | 322.00 | 322.00 | 228,201 |
| 05 Mar 26 |
322.00000 -2.50 |
328.50 | 313.00 | 313.00 | 204,389 |
| 04 Mar 26 |
324.50000 +5.00 |
334.50 | 318.85 | 334.50 | 171,834 |
| 03 Mar 26 |
319.50000 -5.50 |
340.00 | 315.50 | 326.50 | 357,141 |
| 02 Mar 26 |
325.00000 +0.00 |
329.50 | 317.00 | 324.00 | 168,815 |
| 27 Feb 26 |
325.00000 +0.00 |
328.50 | 323.50 | 324.50 | 169,137 |
| 26 Feb 26 |
325.00000 +0.00 |
329.50 | 312.50 | 312.50 | 80,451 |
| 25 Feb 26 |
325.00000 +3.50 |
339.00 | 323.00 | 339.00 | 118,996 |
| 24 Feb 26 |
321.50000 -7.00 |
327.50 | 318.91 | 327.00 | 377,347 |
| 23 Feb 26 |
328.50000 -2.00 |
332.50 | 326.00 | 332.00 | 170,470 |
| 20 Feb 26 |
330.50000 +4.50 |
334.08 | 316.00 | 316.00 | 115,930 |
| 19 Feb 26 |
326.00000 -6.00 |
332.00 | 326.00 | 330.50 | 150,985 |
| 18 Feb 26 |
332.00000 +3.50 |
333.00 | 325.00 | 328.50 | 178,537 |
| 17 Feb 26 |
328.50000 +2.00 |
330.00 | 316.00 | 316.00 | 154,650 |
| 16 Feb 26 |
326.50000 +2.00 |
329.50 | 315.00 | 315.00 | 291,460 |
| 13 Feb 26 |
324.50000 -1.50 |
329.50 | 323.75 | 324.50 | 238,594 |
| 12 Feb 26 |
326.00000 +14.00 |
329.50 | 309.20 | 310.50 | 332,894 |
| 11 Feb 26 |
312.00000 -14.50 |
326.60 | 311.00 | 322.00 | 485,170 |
| 10 Feb 26 |
326.50000 -1.00 |
328.50 | 311.50 | 311.50 | 278,742 |
| 09 Feb 26 |
327.50000 +10.50 |
328.00 | 312.00 | 312.00 | 231,377 |
| 06 Feb 26 |
317.00000 -2.00 |
320.00 | 311.96 | 318.00 | 164,471 |
| 05 Feb 26 |
319.00000 -4.00 |
330.00 | 315.99 | 330.00 | 235,463 |
| 04 Feb 26 |
323.00000 -2.50 |
335.00 | 323.00 | 335.00 | 143,151 |
| 03 Feb 26 |
325.50000 +2.00 |
333.50 | 324.00 | 324.00 | 374,428 |
| 02 Feb 26 |
323.50000 -0.50 |
324.00 | 319.62 | 320.50 | 182,261 |
| 30 Jan 26 |
324.00000 -3.00 |
328.00 | 314.50 | 314.50 | 193,359 |
| 29 Jan 26 |
327.00000 -1.50 |
335.00 | 327.00 | 335.00 | 135,345 |
| 28 Jan 26 |
328.50000 -1.00 |
331.65 | 314.50 | 314.50 | 210,921 |
| 27 Jan 26 |
329.50000 +1.00 |
334.50 | 320.00 | 320.00 | 288,127 |
| 26 Jan 26 |
328.50000 -0.50 |
329.00 | 312.50 | 312.50 | 212,362 |
| 23 Jan 26 |
329.00000 +6.50 |
335.50 | 307.00 | 307.00 | 361,114 |
| 22 Jan 26 |
322.50000 +5.00 |
325.50 | 304.00 | 304.00 | 447,487 |
| 21 Jan 26 |
317.50000 +4.00 |
318.79 | 304.00 | 304.00 | 283,222 |
| 20 Jan 26 |
313.50000 -3.50 |
314.50 | 304.00 | 304.00 | 256,540 |
| 19 Jan 26 |
317.00000 +1.00 |
321.93 | 310.66 | 314.00 | 266,668 |
| 16 Jan 26 |
316.00000 -1.00 |
321.00 | 304.00 | 304.00 | 205,788 |
| 15 Jan 26 |
317.00000 +3.00 |
325.50 | 313.50 | 325.50 | 224,075 |
| 14 Jan 26 |
314.00000 +4.00 |
314.00 | 304.00 | 304.00 | 242,718 |
| 13 Jan 26 |
310.00000 -2.00 |
315.00 | 304.50 | 315.00 | 474,287 |
| 12 Jan 26 |
312.00000 -0.50 |
317.98 | 309.00 | 312.00 | 433,782 |
| 09 Jan 26 |
312.50000 +3.50 |
313.45 | 307.00 | 312.50 | 205,310 |
| 08 Jan 26 |
309.00000 -4.50 |
314.50 | 309.00 | 314.50 | 300,198 |
| 07 Jan 26 |
313.50000 -12.50 |
325.00 | 308.02 | 325.00 | 356,774 |
| 06 Jan 26 |
326.00000 +14.50 |
326.06 | 311.50 | 316.00 | 555,706 |
| 05 Jan 26 |
311.50000 +9.00 |
311.50 | 298.71 | 308.00 | 1,175,770 |
| 02 Jan 26 |
302.50000 +3.50 |
309.47 | 298.00 | 299.50 | 470,850 |
| 31 Dec 25 |
299.00000 +4.00 |
299.00 | 292.73 | 293.50 | 111,774 |
| 30 Dec 25 |
295.00000 +0.50 |
297.00 | 292.91 | 297.00 | 128,762 |
| 29 Dec 25 |
294.50000 -1.00 |
301.00 | 294.50 | 301.00 | 137,250 |
| 24 Dec 25 |
295.50000 -1.00 |
299.00 | 294.00 | 294.00 | 37,178 |
| 23 Dec 25 |
296.50000 -1.00 |
301.00 | 296.00 | 301.00 | 148,170 |
| 22 Dec 25 |
297.50000 -2.50 |
299.00 | 280.50 | 288.00 | 140,467 |
| 19 Dec 25 |
300.00000 +0.50 |
302.00 | 297.50 | 299.00 | 330,993 |
| 18 Dec 25 |
299.50000 +11.00 |
301.00 | 288.50 | 289.00 | 400,931 |
| 17 Dec 25 |
288.50000 +4.00 |
296.41 | 271.50 | 271.50 | 475,778 |
| 16 Dec 25 |
284.50000 +3.00 |
287.00 | 279.00 | 282.50 | 767,815 |
| 15 Dec 25 |
281.50000 -3.50 |
286.00 | 281.00 | 283.00 | 137,812 |
| 12 Dec 25 |
285.00000 -2.00 |
294.00 | 284.90 | 288.00 | 220,683 |
| 11 Dec 25 |
287.00000 -2.50 |
293.00 | 286.00 | 291.00 | 204,521 |
| 10 Dec 25 |
289.50000 -0.50 |
291.50 | 277.50 | 277.50 | 142,945 |
| 09 Dec 25 |
290.00000 +1.00 |
293.63 | 285.50 | 290.00 | 282,639 |
| 08 Dec 25 |
289.00000 +1.00 |
292.00 | 286.00 | 290.00 | 207,486 |
| 05 Dec 25 |
288.00000 +7.00 |
289.00 | 278.39 | 280.00 | 1,249,729 |
| 04 Dec 25 |
281.00000 -10.00 |
292.00 | 278.00 | 292.00 | 588,186 |
| 03 Dec 25 |
291.00000 +3.50 |
291.50 | 285.00 | 288.50 | 271,265 |
| 02 Dec 25 |
287.50000 -1.00 |
291.50 | 283.00 | 283.00 | 171,781 |
| 01 Dec 25 |
288.50000 -1.50 |
291.00 | 285.00 | 285.00 | 215,477 |
| 28 Nov 25 |
290.00000 -1.00 |
291.00 | 287.00 | 291.00 | 137,243 |
| 27 Nov 25 |
291.00000 -6.50 |
305.00 | 286.00 | 305.00 | 236,400 |
| 26 Nov 25 |
297.50000 +6.00 |
302.00 | 280.00 | 280.00 | 2,758,993 |
| 25 Nov 25 |
291.50000 +2.00 |
295.50 | 286.00 | 290.00 | 1,127,795 |
| 24 Nov 25 |
289.50000 +4.00 |
289.50 | 270.00 | 272.00 | 968,804 |
| 21 Nov 25 |
285.50000 +18.00 |
285.50 | 262.80 | 270.00 | 913,172 |
| 20 Nov 25 |
267.50000 +60.00 |
271.50 | 244.22 | 251.00 | 2,300,348 |
| 19 Nov 25 |
207.50000 +1.50 |
207.50 | 203.00 | 206.00 | 233,551 |
| 18 Nov 25 |
206.00000 -1.00 |
207.00 | 203.50 | 204.00 | 225,594 |
| 17 Nov 25 |
207.00000 -2.50 |
211.50 | 204.00 | 204.00 | 160,024 |
| 14 Nov 25 |
209.50000 -2.00 |
211.89 | 207.00 | 207.00 | 232,866 |
| 13 Nov 25 |
211.50000 +0.00 |
214.00 | 209.50 | 209.50 | 197,060 |
| 12 Nov 25 |
211.50000 +2.50 |
213.50 | 205.00 | 210.00 | 216,654 |
| 11 Nov 25 |
209.00000 -2.00 |
214.20 | 207.50 | 210.00 | 313,415 |
| 10 Nov 25 |
211.00000 -0.50 |
213.68 | 203.00 | 203.00 | 177,053 |
| 07 Nov 25 |
211.50000 -2.00 |
220.50 | 209.00 | 220.50 | 355,182 |
| 06 Nov 25 |
213.50000 -1.50 |
215.88 | 212.00 | 214.50 | 194,603 |
| 05 Nov 25 |
215.00000 -1.50 |
219.65 | 214.00 | 216.50 | 226,302 |
| 04 Nov 25 |
216.50000 -1.50 |
225.00 | 214.00 | 225.00 | 132,322 |
| 03 Nov 25 |
218.00000 +2.50 |
225.00 | 214.00 | 225.00 | 85,737 |
| 31 Oct 25 |
215.50000 +2.50 |
218.00 | 213.50 | 215.00 | 1,327,077 |
| 30 Oct 25 |
213.00000 -1.00 |
216.50 | 207.00 | 214.50 | 374,081 |
| 29 Oct 25 |
214.00000 -1.00 |
218.00 | 206.50 | 217.00 | 129,965 |
| 28 Oct 25 |
215.00000 +0.00 |
216.50 | 204.50 | 204.50 | 127,961 |
| 27 Oct 25 |
215.00000 -5.00 |
221.50 | 208.50 | 208.50 | 200,678 |
| 24 Oct 25 |
220.00000 +3.00 |
225.00 | 215.78 | 225.00 | 134,460 |
| 23 Oct 25 |
217.00000 +6.00 |
218.00 | 209.73 | 212.00 | 390,180 |
| 22 Oct 25 |
211.00000 +3.00 |
215.00 | 206.00 | 211.00 | 1,550,694 |
| 21 Oct 25 |
208.00000 -0.50 |
210.20 | 206.00 | 208.50 | 84,113 |
| 20 Oct 25 |
208.50000 -3.00 |
213.00 | 208.50 | 212.50 | 147,789 |
| 17 Oct 25 |
211.50000 -1.00 |
214.00 | 206.99 | 214.00 | 242,850 |
| 16 Oct 25 |
212.50000 -2.00 |
216.00 | 211.98 | 216.00 | 353,408 |
| 15 Oct 25 |
214.50000 -5.50 |
231.00 | 214.50 | 218.00 | 190,988 |
| 14 Oct 25 |
220.00000 -4.50 |
224.50 | 219.00 | 224.50 | 250,917 |
| 13 Oct 25 |
224.50000 +2.00 |
227.50 | 220.00 | 220.00 | 232,189 |
| 10 Oct 25 |
222.50000 -1.00 |
226.26 | 221.00 | 222.00 | 192,190 |
| 09 Oct 25 |
223.50000 -0.50 |
228.67 | 221.50 | 221.50 | 285,030 |
| 08 Oct 25 |
224.00000 +0.00 |
233.50 | 222.00 | 233.50 | 141,020 |
| 07 Oct 25 |
224.00000 +0.00 |
224.50 | 220.50 | 224.00 | 127,228 |
| 06 Oct 25 |
224.00000 -5.00 |
227.01 | 222.50 | 226.00 | 234,157 |
| 03 Oct 25 |
229.00000 +0.00 |
232.50 | 228.21 | 230.00 | 247,555 |
| 02 Oct 25 |
229.00000 -7.50 |
238.50 | 225.00 | 238.50 | 374,438 |
| 01 Oct 25 |
236.50000 -3.00 |
247.49 | 235.50 | 247.00 | 146,128 |
| 30 Sep 25 |
239.50000 +3.50 |
241.50 | 235.49 | 240.00 | 291,170 |
| 29 Sep 25 |
236.00000 +12.50 |
239.50 | 225.58 | 226.00 | 474,458 |
| 26 Sep 25 |
223.50000 +2.00 |
225.00 | 220.00 | 220.00 | 111,545 |
| 25 Sep 25 |
221.50000 -2.50 |
224.81 | 221.50 | 223.00 | 168,308 |
| 24 Sep 25 |
224.00000 -3.00 |
227.00 | 224.00 | 226.50 | 182,133 |
| 23 Sep 25 |
227.00000 +2.00 |
229.00 | 225.00 | 225.00 | 189,498 |
| 22 Sep 25 |
225.00000 +1.50 |
226.50 | 223.50 | 224.00 | 156,276 |
| 19 Sep 25 |
223.50000 -2.00 |
227.00 | 221.00 | 227.00 | 453,824 |
| 18 Sep 25 |
225.50000 +3.50 |
227.50 | 222.00 | 223.50 | 296,073 |
| 17 Sep 25 |
222.00000 +2.00 |
223.00 | 220.00 | 220.00 | 193,806 |
| 16 Sep 25 |
220.00000 -3.00 |
224.88 | 219.50 | 223.00 | 261,291 |
| 15 Sep 25 |
223.00000 +1.50 |
224.50 | 222.00 | 224.50 | 85,167 |
| 12 Sep 25 |
221.50000 -1.00 |
225.00 | 221.00 | 223.00 | 177,273 |
| 11 Sep 25 |
222.50000 +2.50 |
223.50 | 219.50 | 220.50 | 139,121 |
| 10 Sep 25 |
220.00000 -1.00 |
224.00 | 216.00 | 216.00 | 182,944 |
| 09 Sep 25 |
221.00000 -2.00 |
226.00 | 218.00 | 223.00 | 252,867 |
| 08 Sep 25 |
223.00000 -0.50 |
226.00 | 218.00 | 223.50 | 126,044 |
| 05 Sep 25 |
223.50000 +1.00 |
230.50 | 221.00 | 223.50 | 346,195 |
| 04 Sep 25 |
222.50000 +4.00 |
228.00 | 217.00 | 220.00 | 208,923 |
| 03 Sep 25 |
218.50000 +0.50 |
220.50 | 218.00 | 219.50 | 2,212,762 |
| 02 Sep 25 |
218.00000 -3.00 |
229.00 | 217.50 | 229.00 | 1,223,482 |
| 01 Sep 25 |
221.00000 +1.50 |
223.25 | 220.00 | 220.00 | 551,210 |
| 29 Aug 25 |
219.50000 -8.50 |
230.00 | 219.50 | 228.00 | 710,028 |
| 28 Aug 25 |
228.00000 -1.50 |
231.00 | 218.50 | 218.50 | 526,584 |
| 27 Aug 25 |
229.50000 +3.00 |
230.00 | 219.77 | 226.50 | 480,246 |
| 26 Aug 25 |
226.50000 -4.00 |
231.50 | 214.50 | 228.50 | 342,603 |
| 22 Aug 25 |
230.50000 +1.00 |
231.50 | 227.00 | 227.00 | 512,880 |
| 21 Aug 25 |
229.50000 +0.50 |
232.50 | 226.00 | 229.00 | 165,113 |
| 20 Aug 25 |
229.00000 -0.50 |
231.00 | 218.50 | 218.50 | 224,554 |
| 19 Aug 25 |
229.50000 +1.00 |
232.00 | 217.50 | 217.50 | 235,180 |
| 18 Aug 25 |
228.50000 +2.50 |
238.00 | 221.50 | 225.00 | 407,001 |
| 15 Aug 25 |
226.00000 -3.00 |
232.50 | 224.07 | 227.50 | 270,716 |
| 14 Aug 25 |
229.00000 +0.50 |
229.00 | 226.00 | 226.00 | 377,241 |
| 13 Aug 25 |
228.50000 -1.50 |
240.00 | 227.00 | 230.50 | 126,359 |
| 12 Aug 25 |
230.00000 -1.00 |
235.00 | 228.00 | 231.00 | 201,061 |
| 11 Aug 25 |
231.00000 -1.00 |
233.00 | 221.50 | 229.50 | 604,536 |
| 08 Aug 25 |
232.00000 +1.50 |
242.00 | 227.75 | 230.00 | 393,163 |
| 07 Aug 25 |
230.50000 +1.00 |
234.00 | 228.50 | 228.50 | 233,673 |
| 06 Aug 25 |
229.50000 +0.00 |
234.00 | 228.00 | 229.50 | 339,525 |
| 05 Aug 25 |
229.50000 +1.50 |
231.00 | 226.00 | 226.00 | 312,857 |
| 04 Aug 25 |
228.00000 +4.00 |
229.50 | 225.50 | 226.50 | 226,968 |
| 01 Aug 25 |
224.00000 -3.50 |
226.55 | 217.50 | 217.50 | 198,526 |
| 31 Jul 25 |
227.50000 -1.00 |
234.00 | 221.10 | 228.50 | 326,858 |
| 30 Jul 25 |
228.50000 -7.00 |
242.00 | 227.74 | 242.00 | 255,983 |
| 29 Jul 25 |
235.50000 -5.00 |
241.00 | 235.50 | 236.00 | 896,908 |
| 28 Jul 25 |
240.50000 -2.00 |
245.00 | 240.00 | 243.50 | 175,249 |
| 25 Jul 25 |
242.50000 -1.50 |
244.00 | 240.00 | 244.00 | 286,305 |
| 24 Jul 25 |
244.00000 +2.50 |
247.50 | 242.27 | 243.50 | 374,019 |
| 23 Jul 25 |
241.50000 +3.50 |
243.50 | 235.00 | 235.00 | 338,771 |
| 22 Jul 25 |
238.00000 -2.00 |
240.74 | 237.50 | 239.00 | 3,363,078 |
| 21 Jul 25 |
240.00000 -1.50 |
243.06 | 239.50 | 241.00 | 257,137 |
| 18 Jul 25 |
241.50000 +0.00 |
244.00 | 240.00 | 240.00 | 252,291 |
| 17 Jul 25 |
241.50000 +1.50 |
245.50 | 239.50 | 240.00 | 195,730 |
| 16 Jul 25 |
240.00000 -1.00 |
247.44 | 235.00 | 235.00 | 353,683 |
| 15 Jul 25 |
241.00000 -4.00 |
248.00 | 239.50 | 243.00 | 413,735 |
| 14 Jul 25 |
245.00000 +4.00 |
246.00 | 235.00 | 235.00 | 911,611 |
| 11 Jul 25 |
241.00000 +0.00 |
242.24 | 235.00 | 235.00 | 435,582 |
| 10 Jul 25 |
241.00000 -3.00 |
245.74 | 234.50 | 240.00 | 527,037 |
| 09 Jul 25 |
244.00000 -4.50 |
251.85 | 241.77 | 249.00 | 236,534 |
| 08 Jul 25 |
248.50000 -5.00 |
254.82 | 246.50 | 254.00 | 335,324 |
| 07 Jul 25 |
253.50000 +4.50 |
253.65 | 247.50 | 253.00 | 389,268 |
| 04 Jul 25 |
249.00000 -8.00 |
257.54 | 244.50 | 244.50 | 231,716 |
| 03 Jul 25 |
257.00000 +9.00 |
257.50 | 247.76 | 250.50 | 182,807 |
| 02 Jul 25 |
248.00000 -6.00 |
253.85 | 245.00 | 252.00 | 270,424 |
| 01 Jul 25 |
254.00000 +2.00 |
254.50 | 250.00 | 250.00 | 285,701 |
| 30 Jun 25 |
252.00000 -1.50 |
255.50 | 250.00 | 250.00 | 224,655 |
| 27 Jun 25 |
253.50000 -2.50 |
258.50 | 252.00 | 257.50 | 244,268 |
| 26 Jun 25 |
256.00000 +6.50 |
261.50 | 244.50 | 244.50 | 628,727 |
| 25 Jun 25 |
249.50000 -1.00 |
254.50 | 244.50 | 244.50 | 457,674 |
| 24 Jun 25 |
250.50000 +1.50 |
255.50 | 244.50 | 244.50 | 733,280 |
| 23 Jun 25 |
249.00000 +0.00 |
250.50 | 246.82 | 248.00 | 503,644 |
| 20 Jun 25 |
249.00000 +1.50 |
252.00 | 244.50 | 244.50 | 1,147,747 |
| 19 Jun 25 |
247.50000 -5.00 |
253.00 | 247.00 | 250.00 | 619,034 |
| 18 Jun 25 |
252.50000 +0.50 |
255.50 | 252.00 | 253.00 | 464,917 |
| 17 Jun 25 |
252.00000 -3.00 |
256.50 | 251.00 | 252.00 | 528,628 |
| 16 Jun 25 |
255.00000 +1.50 |
260.85 | 249.50 | 249.50 | 613,554 |
| 13 Jun 25 |
253.50000 -6.50 |
263.00 | 253.00 | 263.00 | 1,041,637 |
| 12 Jun 25 |
260.00000 +0.50 |
268.00 | 258.50 | 262.50 | 1,384,916 |
| 11 Jun 25 |
259.50000 +9.50 |
262.00 | 252.00 | 252.50 | 703,185 |
| 10 Jun 25 |
250.00000 +2.50 |
252.00 | 244.50 | 250.00 | 361,237 |
| 09 Jun 25 |
247.50000 +0.50 |
249.00 | 240.00 | 242.00 | 711,624 |
| 06 Jun 25 |
247.00000 +12.00 |
249.50 | 232.00 | 232.00 | 872,608 |
| 05 Jun 25 |
235.00000 -49.50 |
262.50 | 230.51 | 239.00 | 2,015,354 |
| 04 Jun 25 |
284.50000 -3.50 |
293.50 | 279.50 | 293.50 | 509,262 |
| 03 Jun 25 |
288.00000 -1.50 |
289.50 | 285.00 | 285.00 | 232,142 |
| 02 Jun 25 |
289.50000 +9.00 |
292.50 | 280.00 | 280.00 | 405,320 |
| 30 May 25 |
280.50000 -0.50 |
284.00 | 280.00 | 283.50 | 253,838 |
| 29 May 25 |
281.00000 +3.50 |
282.52 | 275.27 | 279.50 | 159,478 |
| 28 May 25 |
277.50000 -4.50 |
282.21 | 274.03 | 282.00 | 245,818 |
| 27 May 25 |
282.00000 +10.50 |
282.50 | 263.00 | 280.00 | 330,631 |
| 23 May 25 |
271.50000 +2.50 |
273.50 | 259.00 | 259.00 | 254,269 |
| 22 May 25 |
269.00000 +2.00 |
269.00 | 254.00 | 254.00 | 204,039 |
| 21 May 25 |
267.00000 -4.50 |
275.00 | 266.00 | 275.00 | 266,268 |
| 20 May 25 |
271.50000 +8.50 |
273.93 | 262.00 | 262.50 | 383,286 |
| 19 May 25 |
263.00000 +6.00 |
263.00 | 243.50 | 261.00 | 326,954 |
| 16 May 25 |
257.00000 +0.00 |
264.50 | 253.54 | 264.50 | 424,387 |
| 15 May 25 |
257.00000 +3.50 |
257.00 | 250.00 | 250.00 | 409,823 |
| 14 May 25 |
253.50000 +1.50 |
257.93 | 251.50 | 252.50 | 311,001 |
| 13 May 25 |
252.00000 -4.00 |
261.00 | 249.02 | 261.00 | 617,171 |
| 12 May 25 |
256.00000 +1.00 |
260.45 | 247.00 | 247.00 | 317,405 |
| 09 May 25 |
255.00000 +0.00 |
259.00 | 252.50 | 259.00 | 197,686 |
| 08 May 25 |
255.00000 -3.00 |
263.00 | 252.50 | 263.00 | 219,359 |
| 07 May 25 |
258.00000 +2.00 |
264.00 | 250.50 | 250.50 | 198,465 |
| 06 May 25 |
256.00000 +2.50 |
259.50 | 249.00 | 249.00 | 282,665 |
| 02 May 25 |
253.50000 +4.00 |
254.50 | 245.50 | 245.50 | 185,941 |
| 01 May 25 |
249.50000 +7.00 |
254.00 | 239.99 | 242.00 | 165,625 |
| 30 Apr 25 |
242.50000 +0.00 |
252.50 | 238.87 | 252.50 | 158,027 |
| 29 Apr 25 |
242.50000 +4.00 |
249.00 | 237.00 | 238.50 | 188,932 |
| 28 Apr 25 |
238.50000 +3.00 |
241.00 | 236.50 | 237.00 | 214,667 |
| 25 Apr 25 |
235.50000 -4.00 |
241.85 | 234.50 | 239.50 | 206,989 |
| 24 Apr 25 |
239.50000 +1.50 |
244.00 | 238.50 | 238.50 | 242,301 |
| 23 Apr 25 |
238.00000 +5.00 |
241.39 | 234.50 | 237.00 | 303,354 |
| 22 Apr 25 |
233.00000 -0.50 |
238.65 | 229.18 | 234.00 | 290,446 |
| 17 Apr 25 |
233.50000 -1.50 |
235.50 | 231.00 | 235.50 | 136,825 |
| 16 Apr 25 |
235.00000 +0.50 |
238.00 | 230.00 | 235.50 | 176,427 |
| 15 Apr 25 |
234.50000 +7.00 |
238.50 | 228.50 | 228.50 | 352,994 |
| 14 Apr 25 |
227.50000 +6.00 |
229.46 | 220.00 | 220.00 | 471,278 |
| 11 Apr 25 |
221.50000 +7.50 |
223.00 | 215.00 | 216.50 | 952,026 |
| 10 Apr 25 |
214.00000 +7.50 |
220.78 | 211.50 | 211.50 | 531,933 |
| 09 Apr 25 |
206.50000 -3.50 |
210.00 | 199.60 | 210.00 | 429,350 |
| 08 Apr 25 |
210.00000 +7.50 |
211.50 | 200.50 | 200.50 | 331,464 |
| 07 Apr 25 |
202.50000 +5.30 |
212.39 | 183.40 | 187.00 | 904,003 |
| 04 Apr 25 |
197.20000 -10.30 |
207.50 | 193.20 | 207.50 | 591,928 |
| 03 Apr 25 |
207.50000 -6.00 |
212.90 | 205.00 | 205.00 | 198,057 |
| 02 Apr 25 |
213.50000 +3.00 |
220.00 | 207.50 | 220.00 | 115,807 |
| 01 Apr 25 |
210.50000 +3.50 |
215.00 | 205.00 | 205.00 | 211,641 |
| 31 Mar 25 |
207.00000 -7.00 |
213.24 | 205.50 | 212.50 | 378,754 |
| 28 Mar 25 |
214.00000 +2.00 |
216.00 | 211.00 | 211.00 | 178,999 |
| 27 Mar 25 |
212.00000 -1.00 |
222.50 | 209.50 | 222.50 | 149,691 |
| 26 Mar 25 |
213.00000 -1.50 |
220.00 | 211.50 | 215.00 | 534,907 |
| 25 Mar 25 |
214.50000 +1.00 |
225.50 | 213.50 | 219.00 | 548,556 |
| 24 Mar 25 |
213.50000 +6.50 |
216.00 | 200.00 | 200.00 | 486,099 |
| 21 Mar 25 |
207.00000 -4.00 |
214.35 | 203.00 | 203.00 | 402,957 |
| 20 Mar 25 |
211.00000 -5.00 |
226.00 | 211.00 | 226.00 | 486,132 |
| 19 Mar 25 |
216.00000 +0.50 |
218.50 | 214.50 | 216.00 | 918,727 |
| 18 Mar 25 |
215.50000 +0.50 |
219.99 | 210.00 | 210.00 | 128,295 |
| 17 Mar 25 |
215.00000 -1.50 |
227.00 | 214.00 | 227.00 | 603,164 |
| 14 Mar 25 |
216.50000 +1.00 |
223.00 | 207.50 | 222.50 | 120,294 |
| 13 Mar 25 |
215.50000 +0.00 |
217.50 | 213.50 | 215.50 | 259,071 |
| 12 Mar 25 |
215.50000 +0.50 |
217.50 | 204.50 | 204.50 | 318,233 |
| 11 Mar 25 |
215.00000 +0.00 |
217.50 | 204.50 | 204.50 | 752,980 |
| 10 Mar 25 |
215.00000 -2.50 |
225.50 | 213.00 | 225.50 | 358,046 |
| 07 Mar 25 |
217.50000 +2.50 |
218.50 | 211.00 | 215.00 | 271,976 |
| 06 Mar 25 |
215.00000 +3.00 |
216.62 | 208.00 | 208.00 | 301,585 |
| 05 Mar 25 |
212.00000 +3.00 |
216.54 | 197.60 | 205.50 | 573,452 |
| 04 Mar 25 |
209.00000 +2.00 |
216.50 | 205.00 | 216.50 | 557,926 |
| 03 Mar 25 |
207.00000 +1.50 |
209.50 | 204.00 | 206.50 | 399,642 |
| 28 Feb 25 |
205.50000 +0.50 |
215.50 | 201.00 | 215.50 | 435,044 |
| 27 Feb 25 |
205.00000 +2.00 |
208.00 | 197.40 | 197.40 | 683,937 |
| 26 Feb 25 |
203.00000 +4.60 |
205.50 | 191.40 | 191.40 | 358,743 |
| 25 Feb 25 |
198.39999 -13.10 |
207.00 | 186.00 | 207.00 | 920,018 |
| 24 Feb 25 |
211.50000 -3.50 |
216.50 | 208.50 | 209.00 | 191,486 |
| 21 Feb 25 |
215.00000 +4.50 |
217.50 | 209.00 | 209.00 | 146,439 |
| 20 Feb 25 |
210.50000 -4.50 |
215.32 | 209.00 | 210.00 | 186,234 |
| 19 Feb 25 |
215.00000 -1.00 |
222.50 | 212.00 | 214.00 | 203,945 |
| 18 Feb 25 |
216.00000 -2.00 |
220.00 | 213.00 | 215.50 | 229,924 |
| 17 Feb 25 |
218.00000 -1.50 |
227.50 | 216.00 | 227.50 | 92,233 |
| 14 Feb 25 |
219.50000 -2.00 |
223.50 | 218.50 | 220.00 | 133,613 |
| 13 Feb 25 |
221.50000 +1.00 |
222.91 | 218.00 | 218.00 | 194,575 |
| 12 Feb 25 |
220.50000 +0.50 |
224.00 | 218.00 | 218.00 | 233,916 |
| 11 Feb 25 |
220.00000 -2.50 |
223.24 | 218.41 | 222.00 | 157,391 |
| 10 Feb 25 |
222.50000 -1.50 |
226.62 | 216.50 | 216.50 | 166,800 |
| 07 Feb 25 |
224.00000 -1.50 |
230.00 | 222.00 | 227.00 | 222,810 |
| 06 Feb 25 |
225.50000 -2.50 |
238.00 | 224.50 | 238.00 | 245,115 |
| 05 Feb 25 |
228.00000 +2.00 |
229.96 | 221.00 | 221.00 | 160,992 |
| 04 Feb 25 |
226.00000 +1.50 |
235.50 | 216.00 | 224.00 | 162,871 |
| 03 Feb 25 |
224.50000 +0.00 |
227.00 | 216.00 | 216.00 | 197,197 |
| 31 Jan 25 |
224.50000 -3.00 |
236.00 | 224.00 | 236.00 | 173,885 |
| 30 Jan 25 |
227.50000 +3.50 |
229.00 | 220.00 | 220.00 | 217,756 |
| 29 Jan 25 |
224.00000 -2.00 |
237.00 | 224.00 | 237.00 | 146,969 |
| 28 Jan 25 |
226.00000 +5.50 |
228.50 | 220.00 | 220.00 | 226,079 |
| 27 Jan 25 |
220.50000 -0.50 |
232.50 | 215.00 | 215.00 | 299,923 |
| 24 Jan 25 |
221.00000 +0.50 |
231.00 | 220.72 | 221.00 | 673,295 |
| 23 Jan 25 |
220.50000 -44.50 |
277.50 | 213.94 | 277.50 | 2,093,589 |
| 22 Jan 25 |
265.00000 +0.50 |
279.00 | 263.00 | 279.00 | 297,273 |
| 21 Jan 25 |
264.50000 +7.50 |
267.50 | 255.50 | 256.00 | 366,677 |
| 20 Jan 25 |
257.00000 -4.00 |
274.50 | 255.00 | 262.00 | 219,206 |
| 17 Jan 25 |
261.00000 +6.00 |
261.00 | 253.00 | 253.00 | 291,590 |
| 16 Jan 25 |
255.00000 +4.00 |
255.00 | 238.50 | 238.50 | 256,133 |
| 15 Jan 25 |
251.00000 +9.50 |
251.89 | 244.50 | 250.50 | 189,567 |
| 14 Jan 25 |
241.50000 +1.50 |
246.50 | 236.50 | 236.50 | 143,052 |
| 13 Jan 25 |
240.00000 +8.00 |
245.00 | 232.00 | 232.00 | 310,109 |
| 10 Jan 25 |
232.00000 -22.50 |
253.50 | 232.00 | 253.50 | 548,782 |
| 09 Jan 25 |
254.50000 +12.50 |
258.00 | 240.00 | 245.00 | 486,230 |
| 08 Jan 25 |
242.00000 +2.50 |
249.60 | 234.50 | 236.00 | 561,534 |
| 07 Jan 25 |
239.50000 -5.00 |
251.00 | 233.50 | 241.00 | 412,180 |
| 06 Jan 25 |
244.50000 -1.50 |
247.00 | 240.88 | 246.00 | 261,649 |
| 03 Jan 25 |
246.00000 -2.00 |
247.50 | 242.50 | 244.00 | 165,255 |
| 02 Jan 25 |
248.00000 +0.00 |
262.50 | 245.00 | 262.50 | 223,622 |
| 31 Dec 24 |
248.00000 +0.50 |
251.00 | 244.21 | 246.00 | 92,045 |
| 30 Dec 24 |
247.50000 -7.50 |
251.69 | 246.00 | 250.00 | 224,075 |
| 27 Dec 24 |
255.00000 -1.50 |
257.00 | 250.50 | 257.00 | 133,961 |
| 24 Dec 24 |
256.50000 +5.50 |
262.50 | 251.50 | 262.50 | 68,376 |
| 23 Dec 24 |
251.00000 -4.00 |
252.50 | 242.50 | 242.50 | 165,983 |
| 20 Dec 24 |
255.00000 +1.00 |
268.00 | 249.50 | 268.00 | 435,093 |
| 19 Dec 24 |
254.00000 -1.00 |
257.40 | 245.88 | 250.00 | 423,770 |
| 18 Dec 24 |
255.00000 +0.00 |
268.50 | 255.00 | 268.50 | 259,030 |
| 17 Dec 24 |
255.00000 -8.50 |
262.00 | 254.80 | 260.00 | 288,243 |
| 16 Dec 24 |
263.50000 +1.00 |
268.50 | 261.50 | 268.50 | 249,873 |
| 13 Dec 24 |
262.50000 -9.00 |
280.00 | 262.50 | 280.00 | 304,659 |
| 12 Dec 24 |
271.50000 -2.50 |
280.00 | 266.00 | 280.00 | 209,975 |
| 11 Dec 24 |
274.00000 -0.50 |
276.50 | 270.00 | 270.00 | 188,974 |
| 10 Dec 24 |
274.50000 -9.00 |
288.42 | 274.50 | 278.00 | 236,542 |
| 09 Dec 24 |
283.50000 -2.00 |
300.50 | 282.00 | 282.00 | 175,602 |
| 06 Dec 24 |
285.50000 -8.00 |
292.00 | 285.50 | 289.00 | 344,167 |
| 05 Dec 24 |
293.50000 +1.50 |
293.50 | 284.00 | 284.00 | 214,178 |
| 04 Dec 24 |
292.00000 +4.50 |
299.50 | 287.50 | 299.50 | 350,334 |
| 03 Dec 24 |
287.50000 +2.50 |
287.50 | 279.18 | 285.00 | 347,917 |
| 02 Dec 24 |
285.00000 +8.50 |
292.00 | 280.00 | 284.50 | 366,538 |
| 29 Nov 24 |
276.50000 +4.50 |
279.00 | 267.00 | 268.00 | 313,962 |
| 28 Nov 24 |
272.00000 +4.50 |
277.00 | 267.70 | 272.00 | 435,663 |
| 27 Nov 24 |
267.50000 +3.50 |
276.00 | 260.52 | 276.00 | 378,681 |
| 26 Nov 24 |
264.00000 -10.00 |
275.00 | 262.00 | 275.00 | 951,139 |
| 25 Nov 24 |
274.00000 +10.00 |
275.50 | 265.50 | 266.00 | 941,625 |
| 22 Nov 24 |
264.00000 -24.50 |
297.72 | 264.00 | 288.50 | 1,758,466 |
| 21 Nov 24 |
288.50000 -50.00 |
349.00 | 281.00 | 338.00 | 2,057,370 |
| 20 Nov 24 |
338.50000 +7.50 |
342.60 | 330.00 | 335.00 | 455,502 |
| 19 Nov 24 |
331.00000 +3.50 |
331.00 | 317.50 | 317.50 | 136,173 |
| 18 Nov 24 |
327.50000 +2.50 |
327.50 | 318.00 | 322.50 | 103,514 |
| 15 Nov 24 |
325.00000 +2.50 |
330.00 | 319.00 | 330.00 | 274,638 |
| 14 Nov 24 |
322.50000 +9.50 |
324.00 | 308.84 | 319.50 | 187,966 |
| 13 Nov 24 |
313.00000 -4.00 |
325.00 | 309.00 | 324.50 | 311,494 |
| 12 Nov 24 |
317.00000 -6.00 |
320.50 | 315.38 | 320.00 | 308,065 |
| 11 Nov 24 |
323.00000 +4.00 |
324.00 | 318.50 | 320.00 | 201,563 |
| 08 Nov 24 |
319.00000 -5.50 |
323.12 | 312.00 | 312.00 | 94,382 |
| 07 Nov 24 |
324.50000 +10.50 |
325.50 | 312.00 | 312.00 | 201,430 |
| 06 Nov 24 |
314.00000 +4.00 |
321.19 | 304.00 | 304.00 | 215,342 |
| 05 Nov 24 |
310.00000 -1.50 |
326.00 | 309.50 | 326.00 | 223,051 |
| 04 Nov 24 |
311.50000 +1.00 |
317.50 | 302.50 | 310.00 | 238,455 |
| 01 Nov 24 |
310.50000 +4.00 |
313.00 | 303.50 | 303.50 | 207,599 |
| 31 Oct 24 |
306.50000 -4.00 |
313.50 | 304.00 | 313.50 | 221,224 |
| 30 Oct 24 |
310.50000 +8.50 |
318.50 | 289.00 | 306.50 | 1,178,755 |
| 29 Oct 24 |
302.00000 -17.00 |
318.00 | 299.00 | 318.00 | 384,848 |
| 28 Oct 24 |
319.00000 -5.50 |
325.50 | 318.50 | 324.50 | 304,841 |
| 25 Oct 24 |
324.50000 -0.50 |
328.50 | 313.50 | 313.50 | 162,561 |
| 24 Oct 24 |
325.00000 +8.50 |
331.50 | 317.00 | 325.00 | 277,697 |
| 23 Oct 24 |
316.50000 +2.00 |
325.00 | 311.50 | 325.00 | 228,826 |
| 22 Oct 24 |
314.50000 -4.50 |
326.74 | 310.50 | 312.00 | 151,606 |
| 21 Oct 24 |
319.00000 -2.00 |
334.50 | 314.00 | 334.50 | 185,404 |
| 18 Oct 24 |
321.00000 -17.00 |
336.00 | 318.50 | 336.00 | 309,148 |
| 17 Oct 24 |
338.00000 +4.00 |
338.00 | 331.00 | 335.00 | 215,921 |
| 16 Oct 24 |
334.00000 +14.50 |
334.50 | 320.50 | 325.00 | 498,095 |
| 15 Oct 24 |
319.50000 +13.00 |
319.50 | 306.50 | 307.50 | 355,546 |
| 14 Oct 24 |
306.50000 +2.50 |
306.50 | 297.74 | 304.00 | 506,734 |
| 11 Oct 24 |
304.00000 +7.50 |
308.50 | 291.00 | 297.00 | 474,106 |
| 10 Oct 24 |
296.50000 -7.00 |
317.50 | 292.00 | 304.50 | 883,618 |
| 09 Oct 24 |
303.50000 -1.50 |
328.30 | 298.00 | 324.50 | 1,811,600 |
| 08 Oct 24 |
305.00000 +4.50 |
305.58 | 298.00 | 298.00 | 219,268 |
| 07 Oct 24 |
300.50000 -9.50 |
325.00 | 297.65 | 325.00 | 344,395 |
| 04 Oct 24 |
310.00000 +6.50 |
312.50 | 304.00 | 304.50 | 166,708 |
| 03 Oct 24 |
303.50000 +0.50 |
304.50 | 299.00 | 304.50 | 149,725 |
| 02 Oct 24 |
303.00000 -1.50 |
309.50 | 299.50 | 300.00 | 173,663 |
| 01 Oct 24 |
304.50000 -8.00 |
313.50 | 301.00 | 310.00 | 276,714 |
| 30 Sep 24 |
312.50000 -1.50 |
315.00 | 308.50 | 314.00 | 201,005 |
| 27 Sep 24 |
314.00000 +2.50 |
314.50 | 308.00 | 310.50 | 172,706 |
| 26 Sep 24 |
311.50000 +8.50 |
311.99 | 303.95 | 305.00 | 380,993 |
| 25 Sep 24 |
303.00000 -3.00 |
306.99 | 302.00 | 304.50 | 253,843 |
| 24 Sep 24 |
306.00000 -1.00 |
310.00 | 306.00 | 309.50 | 148,060 |
| 23 Sep 24 |
307.00000 -1.00 |
312.50 | 304.00 | 311.00 | 125,101 |
| 20 Sep 24 |
308.00000 -9.00 |
317.00 | 308.00 | 315.00 | 341,416 |
| 19 Sep 24 |
317.00000 +8.00 |
317.50 | 310.50 | 317.50 | 198,935 |
| 18 Sep 24 |
309.00000 +0.00 |
317.00 | 307.13 | 308.50 | 93,398 |
| 17 Sep 24 |
309.00000 -6.00 |
317.00 | 308.50 | 314.00 | 188,073 |
| 16 Sep 24 |
315.00000 -2.00 |
318.76 | 312.50 | 315.00 | 121,664 |
| 13 Sep 24 |
317.00000 +6.50 |
319.50 | 309.00 | 319.50 | 195,168 |
| 12 Sep 24 |
310.50000 +6.00 |
316.50 | 301.00 | 307.00 | 610,780 |
| 11 Sep 24 |
304.50000 -6.00 |
308.00 | 301.00 | 308.00 | 331,684 |
| 10 Sep 24 |
310.50000 -5.50 |
316.00 | 306.38 | 313.00 | 146,739 |
| 09 Sep 24 |
316.00000 +7.50 |
318.50 | 311.25 | 314.50 | 86,684 |
| 06 Sep 24 |
308.50000 -10.00 |
319.88 | 308.00 | 317.50 | 253,593 |
| 05 Sep 24 |
318.50000 +1.50 |
323.50 | 314.00 | 315.00 | 154,319 |
| 04 Sep 24 |
317.00000 +6.00 |
321.00 | 306.11 | 311.50 | 141,182 |
| 03 Sep 24 |
311.00000 -8.50 |
321.50 | 309.50 | 321.50 | 198,484 |
| 02 Sep 24 |
319.50000 +6.00 |
322.84 | 308.50 | 310.00 | 180,973 |
| 30 Aug 24 |
313.50000 -3.50 |
334.00 | 313.50 | 334.00 | 269,749 |
| 29 Aug 24 |
317.00000 -6.00 |
322.98 | 314.96 | 315.00 | 162,597 |
| 28 Aug 24 |
323.00000 -2.50 |
333.50 | 321.00 | 323.50 | 159,581 |
| 27 Aug 24 |
325.50000 +3.00 |
332.52 | 310.00 | 310.00 | 209,643 |
| 23 Aug 24 |
322.50000 -2.00 |
325.16 | 316.50 | 316.50 | 127,502 |
| 22 Aug 24 |
324.50000 +2.00 |
331.89 | 318.00 | 322.50 | 199,938 |
| 21 Aug 24 |
322.50000 +9.50 |
322.50 | 303.08 | 313.00 | 245,963 |
| 20 Aug 24 |
313.00000 -12.00 |
328.29 | 313.00 | 322.50 | 152,722 |
| 19 Aug 24 |
325.00000 +3.50 |
327.80 | 314.20 | 321.50 | 233,474 |
| 16 Aug 24 |
321.50000 +1.00 |
326.65 | 318.70 | 320.00 | 191,351 |
| 15 Aug 24 |
320.50000 -1.50 |
323.55 | 311.60 | 323.00 | 202,449 |
| 14 Aug 24 |
322.00000 +6.50 |
323.00 | 315.00 | 315.50 | 228,275 |
| 13 Aug 24 |
315.50000 -2.50 |
322.00 | 302.53 | 319.00 | 229,188 |
| 12 Aug 24 |
318.00000 +0.50 |
322.25 | 308.67 | 318.50 | 183,114 |
| 09 Aug 24 |
317.50000 +8.00 |
321.50 | 309.00 | 309.00 | 254,361 |
| 08 Aug 24 |
309.50000 +5.50 |
312.50 | 290.00 | 290.00 | 243,176 |
| 07 Aug 24 |
304.00000 +13.00 |
310.00 | 276.00 | 276.50 | 507,639 |
| 06 Aug 24 |
291.00000 -4.00 |
316.65 | 288.88 | 299.00 | 543,354 |
| 05 Aug 24 |
295.00000 -11.50 |
300.85 | 277.33 | 292.50 | 1,252,832 |
| 02 Aug 24 |
306.50000 -24.50 |
331.18 | 305.00 | 325.00 | 440,995 |
| 01 Aug 24 |
331.00000 -2.50 |
342.37 | 327.00 | 340.50 | 478,293 |
| 31 Jul 24 |
333.50000 +11.50 |
339.00 | 323.26 | 330.00 | 385,763 |
| 30 Jul 24 |
322.00000 +1.00 |
329.50 | 310.45 | 326.50 | 280,639 |
| 29 Jul 24 |
321.00000 +0.00 |
333.50 | 319.00 | 319.00 | 340,008 |
| 26 Jul 24 |
321.00000 +19.00 |
324.58 | 297.45 | 302.00 | 337,966 |
| 25 Jul 24 |
302.00000 +2.50 |
305.00 | 283.50 | 305.00 | 553,211 |
| 24 Jul 24 |
299.50000 -11.50 |
311.24 | 299.50 | 305.00 | 239,684 |
| 23 Jul 24 |
311.00000 +0.00 |
314.50 | 308.46 | 311.00 | 614,398 |
| 22 Jul 24 |
311.00000 -3.00 |
315.15 | 303.53 | 304.50 | 2,199,265 |
| 19 Jul 24 |
314.00000 +4.00 |
315.50 | 300.46 | 305.50 | 166,850 |
| 18 Jul 24 |
310.00000 -2.00 |
315.00 | 306.72 | 310.00 | 311,899 |
| 17 Jul 24 |
312.00000 -7.50 |
322.00 | 299.50 | 299.50 | 239,183 |
| 16 Jul 24 |
319.50000 -2.50 |
330.25 | 317.50 | 323.50 | 220,317 |
| 15 Jul 24 |
322.00000 +2.00 |
325.50 | 312.90 | 322.00 | 273,062 |
| 12 Jul 24 |
320.00000 -3.00 |
330.00 | 319.00 | 330.00 | 187,419 |
| 11 Jul 24 |
323.00000 -9.00 |
332.50 | 316.00 | 332.50 | 308,049 |
| 10 Jul 24 |
332.00000 +2.50 |
340.00 | 326.50 | 340.00 | 327,714 |
| 09 Jul 24 |
329.50000 -2.50 |
334.56 | 324.50 | 333.00 | 146,780 |
| 08 Jul 24 |
332.00000 -7.00 |
341.08 | 327.60 | 340.00 | 197,351 |
| 05 Jul 24 |
339.00000 +4.50 |
340.00 | 324.00 | 324.00 | 234,999 |
| 04 Jul 24 |
334.50000 +10.00 |
334.50 | 324.50 | 324.50 | 169,470 |
| 03 Jul 24 |
324.50000 -6.00 |
336.50 | 324.50 | 333.50 | 300,659 |
| 02 Jul 24 |
330.50000 -9.00 |
337.81 | 327.50 | 334.00 | 356,258 |
| 01 Jul 24 |
339.50000 +12.50 |
339.50 | 327.50 | 328.50 | 391,597 |
| 28 Jun 24 |
327.00000 -1.00 |
334.77 | 325.00 | 334.50 | 429,478 |
| 27 Jun 24 |
328.00000 +6.50 |
330.13 | 305.90 | 322.00 | 326,289 |
| 26 Jun 24 |
321.50000 +7.50 |
321.50 | 312.54 | 314.00 | 387,156 |
| 25 Jun 24 |
314.00000 -9.50 |
323.86 | 310.50 | 310.50 | 335,920 |
| 24 Jun 24 |
323.50000 +6.00 |
335.00 | 316.95 | 318.00 | 835,242 |
| 21 Jun 24 |
317.50000 +0.50 |
317.50 | 306.00 | 317.00 | 906,374 |
| 20 Jun 24 |
317.00000 +36.00 |
317.00 | 290.00 | 294.00 | 1,881,029 |
| 19 Jun 24 |
281.00000 +12.00 |
289.00 | 263.50 | 268.00 | 1,207,995 |
| 18 Jun 24 |
269.00000 +15.00 |
273.85 | 253.75 | 258.00 | 1,181,483 |
| 17 Jun 24 |
254.00000 -3.50 |
262.00 | 251.50 | 258.00 | 255,502 |
| 14 Jun 24 |
257.50000 -1.50 |
262.00 | 248.50 | 262.00 | 394,654 |
| 13 Jun 24 |
259.00000 -4.00 |
263.00 | 258.50 | 263.00 | 278,493 |
| 12 Jun 24 |
263.00000 +4.00 |
263.00 | 250.50 | 253.00 | 460,833 |
| 11 Jun 24 |
259.00000 -5.50 |
264.30 | 255.50 | 257.00 | 226,543 |
| 10 Jun 24 |
264.50000 -2.50 |
271.00 | 257.50 | 271.00 | 258,572 |
| 07 Jun 24 |
267.00000 -0.50 |
268.76 | 262.00 | 262.00 | 356,938 |
| 06 Jun 24 |
267.50000 -7.00 |
278.00 | 257.52 | 275.00 | 293,942 |
| 05 Jun 24 |
274.50000 -6.50 |
281.29 | 273.32 | 279.50 | 141,936 |
| 04 Jun 24 |
281.00000 +1.00 |
283.00 | 270.00 | 270.00 | 262,453 |
| 03 Jun 24 |
280.00000 -1.50 |
292.50 | 274.50 | 291.00 | 368,388 |
| 31 May 24 |
281.50000 -2.50 |
290.50 | 281.50 | 289.00 | 3,902,280 |
| 30 May 24 |
284.00000 +0.00 |
290.67 | 270.50 | 283.50 | 401,100 |
| 29 May 24 |
284.00000 +4.00 |
284.00 | 276.26 | 277.50 | 300,835 |
| 28 May 24 |
280.00000 -0.50 |
284.50 | 277.50 | 277.50 | 407,889 |
| 24 May 24 |
280.50000 +7.00 |
286.50 | 271.50 | 286.50 | 390,381 |
| 23 May 24 |
273.50000 +8.50 |
279.92 | 267.04 | 270.00 | 653,571 |
| 22 May 24 |
265.00000 -3.00 |
269.50 | 255.50 | 257.00 | 153,372 |
| 21 May 24 |
268.00000 +0.00 |
272.50 | 268.00 | 272.50 | 387,309 |
| 20 May 24 |
268.00000 +4.00 |
270.00 | 257.57 | 267.50 | 261,903 |
| 17 May 24 |
264.00000 +0.50 |
267.50 | 261.00 | 267.50 | 406,510 |
| 16 May 24 |
263.50000 -1.50 |
272.50 | 257.69 | 272.50 | 337,654 |
| 15 May 24 |
265.00000 +5.50 |
272.50 | 258.50 | 259.00 | 1,659,138 |
| 14 May 24 |
259.50000 -12.50 |
273.50 | 257.00 | 273.50 | 1,602,039 |
| 13 May 24 |
272.00000 +2.50 |
272.00 | 265.50 | 269.00 | 339,153 |
| 10 May 24 |
269.50000 +6.00 |
269.50 | 253.82 | 257.00 | 855,820 |
| 09 May 24 |
263.50000 -0.50 |
265.00 | 261.48 | 265.00 | 179,491 |
| 08 May 24 |
264.00000 -0.50 |
267.00 | 259.50 | 266.00 | 400,499 |
| 07 May 24 |
264.50000 +10.50 |
265.00 | 257.00 | 257.00 | 3,020,746 |
| 03 May 24 |
254.00000 +0.00 |
259.50 | 252.74 | 254.00 | 295,949 |
| 02 May 24 |
254.00000 -4.00 |
255.00 | 240.85 | 254.50 | 916,207 |
| 01 May 24 |
258.00000 -4.00 |
263.64 | 257.13 | 260.00 | 365,846 |
| 30 Apr 24 |
262.00000 -11.50 |
275.00 | 258.41 | 275.00 | 436,315 |
| 29 Apr 24 |
273.50000 -0.50 |
274.00 | 262.77 | 274.00 | 398,114 |
| 26 Apr 24 |
274.00000 +13.00 |
274.00 | 256.50 | 256.50 | 2,271,146 |
| 25 Apr 24 |
261.00000 +8.50 |
262.50 | 250.00 | 256.00 | 634,918 |
| 24 Apr 24 |
252.50000 -4.50 |
259.26 | 250.80 | 257.00 | 172,342 |
| 23 Apr 24 |
257.00000 +6.50 |
261.08 | 250.08 | 252.00 | 484,134 |
| 22 Apr 24 |
250.50000 +4.50 |
252.50 | 244.66 | 246.00 | 319,910 |
| 19 Apr 24 |
246.00000 -1.50 |
247.50 | 241.50 | 244.00 | 191,037 |
| 18 Apr 24 |
247.50000 +2.00 |
247.50 | 243.00 | 245.00 | 247,008 |
| 17 Apr 24 |
245.50000 +9.50 |
246.00 | 236.00 | 237.50 | 272,631 |
| 16 Apr 24 |
236.00000 -2.00 |
237.88 | 231.00 | 236.50 | 327,209 |
| 15 Apr 24 |
238.00000 +0.00 |
244.63 | 233.48 | 236.50 | 259,913 |
| 12 Apr 24 |
238.00000 -3.00 |
244.50 | 238.00 | 244.50 | 471,137 |
| 11 Apr 24 |
241.00000 +3.00 |
245.00 | 235.50 | 240.50 | 426,088 |
| 10 Apr 24 |
238.00000 -3.00 |
245.00 | 231.50 | 240.00 | 1,175,820 |
| 09 Apr 24 |
241.00000 +0.00 |
245.50 | 239.00 | 243.50 | 646,834 |
| 08 Apr 24 |
241.00000 +6.50 |
243.00 | 234.00 | 235.50 | 1,473,970 |
| 05 Apr 24 |
234.50000 +2.50 |
235.00 | 220.18 | 221.00 | 228,510 |
| 04 Apr 24 |
232.00000 +0.50 |
238.45 | 230.00 | 234.00 | 638,707 |
| 03 Apr 24 |
231.50000 +3.50 |
232.26 | 222.50 | 222.50 | 558,988 |
| 02 Apr 24 |
228.00000 +10.50 |
228.00 | 219.00 | 225.00 | 1,084,275 |
| 28 Mar 24 |
217.50000 -2.00 |
222.00 | 214.00 | 217.00 | 900,381 |
| 27 Mar 24 |
219.50000 +31.50 |
221.50 | 195.00 | 195.00 | 5,107,152 |
| 26 Mar 24 |
188.00000 +1.00 |
188.00 | 186.00 | 187.40 | 346,673 |
| 25 Mar 24 |
187.00000 +1.60 |
188.00 | 184.00 | 185.40 | 1,075,024 |
| 22 Mar 24 |
185.39999 +1.40 |
190.00 | 182.20 | 190.00 | 353,639 |
| 21 Mar 24 |
184.00000 +4.00 |
184.40 | 179.60 | 182.00 | 460,848 |
| 20 Mar 24 |
180.00000 +6.20 |
181.40 | 172.00 | 180.00 | 466,043 |
| 19 Mar 24 |
173.80000 +6.40 |
174.20 | 170.00 | 170.00 | 748,305 |
| 18 Mar 24 |
167.39999 -0.20 |
170.27 | 166.00 | 167.80 | 123,833 |
| 15 Mar 24 |
167.60001 -1.20 |
169.60 | 167.00 | 168.20 | 617,412 |
| 14 Mar 24 |
168.80000 +2.40 |
169.80 | 167.20 | 168.60 | 146,563 |
| 13 Mar 24 |
166.39999 +2.20 |
167.20 | 164.20 | 165.60 | 569,915 |
| 12 Mar 24 |
164.20000 -0.80 |
166.11 | 163.98 | 166.00 | 177,296 |
| 11 Mar 24 |
165.00000 -0.80 |
166.00 | 161.40 | 165.80 | 313,217 |
| 08 Mar 24 |
165.80000 -2.00 |
173.80 | 165.00 | 173.80 | 146,823 |
| 07 Mar 24 |
167.80000 -1.20 |
174.74 | 166.60 | 168.60 | 173,644 |
| 06 Mar 24 |
169.00000 +1.00 |
171.00 | 166.80 | 168.00 | 281,245 |
| 05 Mar 24 |
168.00000 -0.80 |
169.20 | 166.80 | 168.40 | 139,655 |
| 04 Mar 24 |
168.80000 +1.60 |
169.80 | 167.00 | 168.80 | 72,885 |
| 01 Mar 24 |
167.20000 +0.20 |
168.80 | 164.80 | 167.60 | 138,448 |
| 29 Feb 24 |
167.00000 -0.40 |
168.54 | 166.00 | 167.40 | 355,791 |
| 28 Feb 24 |
167.39999 +1.20 |
167.88 | 163.60 | 166.20 | 166,443 |
| 27 Feb 24 |
166.20000 -0.60 |
173.80 | 164.60 | 173.80 | 97,171 |
| 26 Feb 24 |
166.80000 +1.60 |
169.00 | 162.06 | 164.80 | 194,775 |
| 23 Feb 24 |
165.20000 -1.40 |
169.76 | 164.00 | 167.00 | 118,098 |
| 22 Feb 24 |
166.60001 +0.40 |
171.64 | 165.20 | 167.00 | 108,166 |
| 21 Feb 24 |
166.20000 +2.60 |
172.80 | 162.00 | 172.80 | 263,483 |
| 20 Feb 24 |
163.60001 -3.40 |
170.20 | 162.40 | 170.00 | 336,197 |
| 19 Feb 24 |
167.00000 -1.40 |
169.40 | 166.80 | 167.20 | 80,640 |
| 16 Feb 24 |
168.39999 +0.40 |
169.01 | 165.41 | 168.00 | 159,562 |
| 15 Feb 24 |
168.00000 -2.00 |
172.00 | 166.81 | 172.00 | 273,529 |
| 14 Feb 24 |
170.00000 +3.00 |
172.45 | 167.38 | 168.00 | 329,119 |
| 13 Feb 24 |
167.00000 +4.60 |
168.64 | 162.40 | 164.20 | 604,225 |
| 12 Feb 24 |
162.39999 +1.80 |
163.93 | 161.40 | 163.00 | 329,392 |
| 09 Feb 24 |
160.60001 +0.80 |
162.66 | 159.20 | 162.60 | 206,179 |
| 08 Feb 24 |
159.80000 +0.60 |
163.07 | 157.41 | 160.00 | 128,093 |
| 07 Feb 24 |
159.20000 +1.00 |
161.60 | 152.60 | 157.60 | 535,335 |
| 06 Feb 24 |
158.20000 +1.20 |
160.00 | 151.00 | 160.00 | 285,157 |
| 05 Feb 24 |
157.00000 +24.20 |
158.60 | 138.80 | 138.80 | 1,302,386 |
| 02 Feb 24 |
132.80000 +0.60 |
133.80 | 131.90 | 133.40 | 203,106 |
| 01 Feb 24 |
132.20000 -3.60 |
136.34 | 131.94 | 135.80 | 183,444 |
| 31 Jan 24 |
135.80000 +0.40 |
137.56 | 134.80 | 137.00 | 117,725 |
| 30 Jan 24 |
135.39999 +0.00 |
136.82 | 134.22 | 135.20 | 167,478 |
| 29 Jan 24 |
135.39999 -2.00 |
138.38 | 134.60 | 137.40 | 187,448 |
| 26 Jan 24 |
137.39999 +2.00 |
138.71 | 135.60 | 138.60 | 155,835 |
| 25 Jan 24 |
135.39999 -1.00 |
138.10 | 135.00 | 135.40 | 139,082 |
| 24 Jan 24 |
136.39999 +2.20 |
137.88 | 134.40 | 136.00 | 104,370 |
| 23 Jan 24 |
134.20000 -1.00 |
137.64 | 134.00 | 135.80 | 122,246 |
| 22 Jan 24 |
135.20000 +2.60 |
135.80 | 132.00 | 132.60 | 135,503 |
| 19 Jan 24 |
132.60001 -1.20 |
134.73 | 131.00 | 134.00 | 245,060 |
| 18 Jan 24 |
133.80000 +0.00 |
139.40 | 132.00 | 139.40 | 184,802 |
| 17 Jan 24 |
133.80000 -1.80 |
134.80 | 131.48 | 134.80 | 233,140 |
| 16 Jan 24 |
135.60001 -2.60 |
138.20 | 133.85 | 138.20 | 195,305 |
| 15 Jan 24 |
138.20000 +7.00 |
139.51 | 131.00 | 134.40 | 532,830 |
| 12 Jan 24 |
131.20000 +3.80 |
131.60 | 128.20 | 128.40 | 1,128,894 |
| 11 Jan 24 |
127.40000 -1.00 |
130.54 | 127.40 | 129.00 | 304,815 |
| 10 Jan 24 |
128.39999 -0.60 |
130.80 | 127.20 | 129.20 | 505,143 |
| 09 Jan 24 |
129.00000 -4.80 |
135.59 | 128.20 | 133.80 | 667,676 |
| 08 Jan 24 |
133.80000 +23.80 |
139.92 | 121.70 | 127.80 | 2,257,242 |
| 05 Jan 24 |
110.00000 -1.60 |
111.09 | 108.00 | 109.20 | 297,999 |
| 04 Jan 24 |
111.60000 +0.60 |
114.05 | 109.24 | 111.00 | 491,345 |
| 03 Jan 24 |
111.00000 +5.20 |
111.00 | 105.60 | 107.00 | 1,032,968 |
| 02 Jan 24 |
105.80000 +0.80 |
112.05 | 105.31 | 107.40 | 317,371 |
| 29 Dec 23 |
105.00000 +0.80 |
107.84 | 105.00 | 105.60 | 80,704 |
| 28 Dec 23 |
104.20000 -2.40 |
106.97 | 104.20 | 105.60 | 124,857 |
| 27 Dec 23 |
106.60000 +2.60 |
109.60 | 102.20 | 105.60 | 315,900 |
| 22 Dec 23 |
104.00000 +1.80 |
104.72 | 101.20 | 102.00 | 149,732 |
| 21 Dec 23 |
102.20000 +0.40 |
102.40 | 100.00 | 100.00 | 234,524 |
| 20 Dec 23 |
101.80000 +2.70 |
102.66 | 99.00 | 101.60 | 262,766 |
| 19 Dec 23 |
99.10000 +3.40 |
100.80 | 96.70 | 100.80 | 247,734 |
| 18 Dec 23 |
95.70000 -2.90 |
99.50 | 95.20 | 98.40 | 151,009 |
| 15 Dec 23 |
98.60000 -0.60 |
104.60 | 98.50 | 104.60 | 346,322 |
| 14 Dec 23 |
99.20000 +3.80 |
102.73 | 91.30 | 95.90 | 850,765 |
| 13 Dec 23 |
95.40000 +1.60 |
96.10 | 93.50 | 93.70 | 207,152 |
| 12 Dec 23 |
93.80000 -3.60 |
98.53 | 93.60 | 97.20 | 153,309 |
| 11 Dec 23 |
97.40000 +0.20 |
101.40 | 93.30 | 95.30 | 287,833 |
| 08 Dec 23 |
97.20000 +1.60 |
98.30 | 93.50 | 95.50 | 163,706 |
| 07 Dec 23 |
95.60000 +0.10 |
98.20 | 94.70 | 97.00 | 254,248 |
| 06 Dec 23 |
95.50000 +2.70 |
97.40 | 93.22 | 93.50 | 0 |
| 05 Dec 23 |
92.80000 +3.00 |
93.41 | 88.30 | 90.60 | 348,724 |
| 04 Dec 23 |
89.80000 -1.10 |
91.89 | 89.00 | 90.80 | 1,105,419 |
| 01 Dec 23 |
90.90000 +0.90 |
92.90 | 88.50 | 88.50 | 1,011,949 |
| 30 Nov 23 |
90.00000 -2.60 |
93.40 | 88.70 | 91.50 | 8,092,270 |
| 29 Nov 23 |
92.60000 +3.40 |
93.10 | 88.40 | 89.40 | 569,616 |
| 28 Nov 23 |
89.20000 -1.80 |
91.60 | 86.90 | 90.80 | 1,026,087 |
| 27 Nov 23 |
91.00000 -1.20 |
93.50 | 90.00 | 90.50 | 272,862 |
| 24 Nov 23 |
92.20000 +0.20 |
92.58 | 90.40 | 91.00 | 384,149 |
| 23 Nov 23 |
92.00000 -0.80 |
95.00 | 90.80 | 92.00 | 563,209 |
| 22 Nov 23 |
92.80000 -2.60 |
99.60 | 90.00 | 94.00 | 527,284 |
| 21 Nov 23 |
95.40000 +1.80 |
98.20 | 94.30 | 95.40 | 542,753 |
| 20 Nov 23 |
93.60000 +0.50 |
97.30 | 91.50 | 93.20 | 388,941 |
| 17 Nov 23 |
93.10000 -0.30 |
98.70 | 90.20 | 90.20 | 788,682 |
| 16 Nov 23 |
93.40000 -1.60 |
96.60 | 89.50 | 95.50 | 1,018,630 |
| 15 Nov 23 |
95.00000 -3.70 |
104.80 | 95.00 | 97.80 | 733,212 |
| 14 Nov 23 |
98.70000 +4.30 |
101.00 | 93.00 | 93.10 | 332,019 |
| 13 Nov 23 |
94.40000 -2.70 |
102.40 | 93.80 | 98.10 | 195,146 |
| 10 Nov 23 |
97.10000 -2.40 |
103.60 | 93.60 | 100.20 | 428,624 |
| 09 Nov 23 |
99.50000 +1.30 |
100.60 | 96.50 | 96.50 | 218,270 |
| 08 Nov 23 |
98.20000 -0.30 |
102.25 | 96.90 | 101.60 | 635,598 |
| 07 Nov 23 |
98.50000 -0.70 |
101.92 | 97.10 | 98.90 | 268,998 |
| 06 Nov 23 |
99.20000 +1.90 |
99.70 | 92.20 | 95.10 | 625,061 |
| 03 Nov 23 |
97.30000 +2.40 |
97.90 | 93.20 | 94.70 | 473,655 |
| 02 Nov 23 |
94.90000 +1.20 |
98.50 | 93.80 | 94.00 | 1,216,094 |
| 01 Nov 23 |
93.70000 -0.60 |
98.90 | 91.60 | 94.70 | 1,129,812 |
| 31 Oct 23 |
94.30000 -1.20 |
96.80 | 92.70 | 92.70 | 259,166 |
| 30 Oct 23 |
95.50000 +2.00 |
98.00 | 90.30 | 90.30 | 327,976 |
| 27 Oct 23 |
93.50000 -2.30 |
98.00 | 92.20 | 95.50 | 777,202 |
| 26 Oct 23 |
95.80000 -0.60 |
100.40 | 94.70 | 96.50 | 824,392 |
| 25 Oct 23 |
96.40000 -1.50 |
101.22 | 94.10 | 98.60 | 208,905 |
| 24 Oct 23 |
97.90000 -2.30 |
103.60 | 97.70 | 100.00 | 188,942 |
| 23 Oct 23 |
100.20000 +1.20 |
101.00 | 97.10 | 100.40 | 268,958 |
| 20 Oct 23 |
99.00000 +2.80 |
99.00 | 90.00 | 95.00 | 595,761 |
| 19 Oct 23 |
96.20000 +2.30 |
96.30 | 92.70 | 93.50 | 302,981 |
| 18 Oct 23 |
93.90000 -0.70 |
95.70 | 92.00 | 95.60 | 304,735 |
| 17 Oct 23 |
94.60000 +0.10 |
98.20 | 92.70 | 94.40 | 421,042 |
| 16 Oct 23 |
94.50000 -0.60 |
96.10 | 92.80 | 94.90 | 348,144 |
| 13 Oct 23 |
95.10000 -2.00 |
101.80 | 94.00 | 97.60 | 485,756 |
| 12 Oct 23 |
97.10000 -0.20 |
100.80 | 95.60 | 98.90 | 259,034 |
| 11 Oct 23 |
97.30000 -3.30 |
102.80 | 97.30 | 101.60 | 226,919 |
| 10 Oct 23 |
100.60000 +1.70 |
102.00 | 98.00 | 100.40 | 238,080 |
| 09 Oct 23 |
98.90000 -0.80 |
100.60 | 96.92 | 99.50 | 381,776 |
| 06 Oct 23 |
99.70000 -0.30 |
106.80 | 97.10 | 101.60 | 533,458 |
| 05 Oct 23 |
100.00000 -0.40 |
102.40 | 99.00 | 100.40 | 381,780 |
| 04 Oct 23 |
100.40000 -1.80 |
102.60 | 99.80 | 102.40 | 751,276 |
| 03 Oct 23 |
102.20000 -0.40 |
104.00 | 101.24 | 104.00 | 342,749 |
| 02 Oct 23 |
102.60000 -2.60 |
108.80 | 102.60 | 105.80 | 431,720 |
| 29 Sep 23 |
105.20000 +0.20 |
108.20 | 104.80 | 106.60 | 300,745 |
| 28 Sep 23 |
105.00000 -1.20 |
110.00 | 104.60 | 106.60 | 408,001 |
| 27 Sep 23 |
106.20000 -1.60 |
109.40 | 105.60 | 109.40 | 245,746 |
| 26 Sep 23 |
107.80000 -1.20 |
112.40 | 107.00 | 108.80 | 393,945 |
| 25 Sep 23 |
109.00000 -0.40 |
114.20 | 106.60 | 109.00 | 385,143 |
| 22 Sep 23 |
109.40000 +1.60 |
114.20 | 105.80 | 105.80 | 693,400 |
| 21 Sep 23 |
107.80000 +0.00 |
112.40 | 103.60 | 111.60 | 494,264 |
| 20 Sep 23 |
107.80000 +0.40 |
112.60 | 107.80 | 108.00 | 484,407 |
| 19 Sep 23 |
107.40000 +2.20 |
109.60 | 102.32 | 108.00 | 308,781 |
| 18 Sep 23 |
105.20000 +0.20 |
106.20 | 102.00 | 104.00 | 570,454 |
| 15 Sep 23 |
105.00000 +3.00 |
106.80 | 100.40 | 106.80 | 5,604,673 |
| 14 Sep 23 |
102.00000 +0.60 |
103.80 | 99.80 | 100.40 | 857,517 |
| 13 Sep 23 |
101.40000 +0.40 |
107.00 | 100.00 | 102.00 | 377,818 |
| 12 Sep 23 |
101.00000 -2.00 |
106.40 | 100.60 | 102.20 | 333,358 |
| 11 Sep 23 |
103.00000 +0.40 |
104.40 | 100.00 | 100.00 | 343,419 |
| 08 Sep 23 |
102.60000 +1.80 |
103.70 | 100.00 | 100.00 | 374,166 |
| 07 Sep 23 |
100.80000 -3.00 |
107.00 | 100.00 | 105.40 | 438,872 |
| 06 Sep 23 |
103.80000 +1.40 |
104.39 | 100.20 | 101.00 | 460,345 |
| 05 Sep 23 |
102.40000 -4.00 |
107.40 | 100.26 | 105.00 | 1,350,315 |
| 04 Sep 23 |
106.40000 -1.40 |
110.80 | 105.00 | 110.80 | 643,683 |
| 01 Sep 23 |
107.80000 +1.80 |
109.20 | 102.60 | 108.00 | 496,569 |
| 31 Aug 23 |
106.00000 -8.80 |
112.60 | 105.40 | 110.60 | 1,519,386 |
| 30 Aug 23 |
114.80000 -1.40 |
118.03 | 112.40 | 117.60 | 451,046 |
| 29 Aug 23 |
116.20000 +6.00 |
119.20 | 110.00 | 116.40 | 873,459 |
| 25 Aug 23 |
110.20000 -11.80 |
118.80 | 97.64 | 118.80 | 1,801,819 |
| 24 Aug 23 |
122.00000 -1.00 |
125.80 | 120.40 | 124.80 | 257,153 |
| 23 Aug 23 |
123.00000 -0.60 |
126.00 | 121.58 | 126.00 | 402,335 |
| 22 Aug 23 |
123.60000 -1.40 |
127.82 | 121.20 | 122.00 | 501,875 |
| 21 Aug 23 |
125.00000 -3.00 |
130.88 | 123.20 | 125.20 | 198,804 |
| 18 Aug 23 |
128.00000 -2.20 |
135.80 | 126.40 | 135.80 | 130,632 |
| 17 Aug 23 |
130.20000 -1.60 |
133.80 | 128.60 | 130.40 | 223,394 |
| 16 Aug 23 |
131.80000 +0.40 |
134.00 | 130.40 | 131.80 | 127,526 |
| 15 Aug 23 |
131.39999 +1.20 |
136.20 | 129.60 | 136.20 | 336,064 |
| 14 Aug 23 |
130.20000 +1.60 |
133.80 | 125.80 | 133.40 | 255,439 |
| 11 Aug 23 |
128.60001 -2.40 |
138.40 | 127.00 | 131.00 | 637,552 |
| 10 Aug 23 |
131.00000 -1.40 |
140.20 | 129.00 | 136.40 | 310,437 |
| 09 Aug 23 |
132.39999 -1.20 |
139.40 | 130.60 | 139.40 | 344,592 |
| 08 Aug 23 |
133.60001 +0.40 |
134.58 | 131.20 | 132.60 | 308,884 |
| 07 Aug 23 |
133.20000 -1.80 |
141.40 | 128.80 | 137.00 | 369,726 |
| 04 Aug 23 |
135.00000 -1.60 |
145.60 | 134.20 | 137.00 | 316,130 |
| 03 Aug 23 |
136.60001 -0.40 |
139.60 | 130.00 | 139.60 | 295,537 |
| 02 Aug 23 |
137.00000 -1.40 |
139.50 | 133.60 | 137.40 | 255,072 |
| 01 Aug 23 |
138.39999 -1.40 |
140.00 | 132.20 | 136.80 | 400,800 |
| 31 Jul 23 |
139.80000 -1.00 |
147.40 | 130.44 | 144.20 | 613,239 |
| 28 Jul 23 |
140.80000 -4.20 |
153.40 | 140.60 | 145.20 | 226,840 |
| 27 Jul 23 |
145.00000 -3.40 |
159.20 | 145.00 | 147.00 | 238,395 |
| 26 Jul 23 |
148.39999 -0.60 |
156.20 | 146.86 | 147.80 | 256,520 |
| 25 Jul 23 |
149.00000 -0.40 |
150.50 | 146.60 | 149.80 | 132,568 |
| 24 Jul 23 |
149.39999 +0.00 |
152.28 | 146.60 | 149.60 | 141,231 |
| 21 Jul 23 |
149.39999 -4.60 |
155.60 | 145.40 | 150.80 | 228,903 |
| 20 Jul 23 |
154.00000 +0.00 |
159.40 | 152.60 | 154.20 | 385,626 |
| 19 Jul 23 |
154.00000 +2.60 |
155.00 | 150.80 | 153.00 | 289,475 |
| 18 Jul 23 |
151.39999 -1.60 |
153.80 | 148.20 | 153.80 | 174,617 |
| 17 Jul 23 |
153.00000 -1.60 |
155.00 | 150.80 | 154.60 | 171,940 |
| 14 Jul 23 |
154.60001 -3.00 |
163.40 | 151.00 | 151.00 | 172,540 |
| 13 Jul 23 |
157.60001 +0.40 |
162.80 | 152.40 | 155.20 | 112,659 |
| 12 Jul 23 |
157.20000 +3.80 |
158.20 | 148.23 | 153.80 | 246,006 |
| 11 Jul 23 |
153.39999 +2.60 |
157.20 | 148.40 | 154.00 | 109,477 |
| 10 Jul 23 |
150.80000 +1.80 |
157.80 | 148.20 | 152.80 | 81,968 |
| 07 Jul 23 |
149.00000 +0.20 |
157.80 | 146.40 | 150.00 | 218,683 |
| 06 Jul 23 |
148.80000 -4.40 |
156.60 | 147.80 | 156.00 | 177,486 |
| 05 Jul 23 |
153.20000 -1.00 |
156.80 | 150.40 | 156.40 | 263,687 |
| 04 Jul 23 |
154.20000 -1.20 |
165.40 | 153.80 | 163.60 | 343,183 |
| 03 Jul 23 |
155.39999 +1.60 |
160.40 | 154.80 | 155.60 | 220,755 |
| 30 Jun 23 |
153.80000 -1.80 |
161.00 | 148.00 | 148.00 | 141,827 |
| 29 Jun 23 |
155.60001 -2.00 |
158.00 | 154.40 | 154.80 | 240,139 |
| 28 Jun 23 |
157.60001 +2.00 |
162.60 | 153.40 | 153.40 | 314,778 |
| 27 Jun 23 |
155.60001 +5.00 |
155.60 | 147.20 | 150.80 | 147,254 |
| 26 Jun 23 |
150.60001 -2.20 |
153.35 | 147.00 | 152.60 | 524,176 |
| 23 Jun 23 |
152.80000 -5.80 |
162.20 | 152.20 | 162.20 | 175,068 |
| 22 Jun 23 |
158.60001 -1.20 |
162.80 | 155.00 | 157.00 | 315,120 |
| 21 Jun 23 |
159.80000 -4.40 |
164.80 | 159.80 | 161.40 | 208,019 |
| 20 Jun 23 |
164.20000 -1.20 |
164.80 | 161.69 | 164.40 | 123,280 |
| 19 Jun 23 |
165.39999 -1.80 |
175.40 | 160.20 | 162.00 | 154,409 |
| 16 Jun 23 |
167.20000 -0.60 |
170.40 | 165.40 | 166.00 | 473,766 |
| 15 Jun 23 |
167.80000 +0.20 |
169.80 | 165.00 | 169.80 | 297,999 |
| 14 Jun 23 |
167.60001 +2.20 |
171.20 | 160.60 | 171.20 | 499,614 |
| 13 Jun 23 |
165.39999 -4.20 |
168.00 | 156.02 | 163.00 | 582,678 |
| 12 Jun 23 |
169.60001 -0.20 |
174.60 | 168.25 | 169.40 | 192,218 |
| 09 Jun 23 |
169.80000 -5.40 |
182.20 | 166.30 | 168.40 | 403,676 |
| 08 Jun 23 |
175.20000 +3.00 |
176.80 | 171.20 | 174.80 | 294,992 |
| 07 Jun 23 |
172.20000 -3.00 |
179.00 | 170.20 | 171.80 | 580,396 |
| 06 Jun 23 |
175.20000 -0.40 |
177.00 | 168.80 | 175.00 | 169,351 |
| 05 Jun 23 |
175.60001 -4.40 |
180.00 | 175.60 | 179.60 | 190,189 |
| 02 Jun 23 |
180.00000 +0.60 |
181.80 | 174.20 | 174.20 | 261,715 |
| 01 Jun 23 |
179.39999 +1.00 |
181.00 | 169.80 | 175.00 | 366,909 |
| 31 May 23 |
178.39999 +1.40 |
178.40 | 174.20 | 176.20 | 591,473 |
| 30 May 23 |
177.00000 +1.40 |
183.00 | 171.00 | 176.60 | 172,279 |
| 26 May 23 |
175.60001 -1.60 |
185.20 | 171.40 | 178.00 | 197,613 |
| 25 May 23 |
177.20000 -2.20 |
180.00 | 177.20 | 179.20 | 89,116 |
| 24 May 23 |
179.39999 -0.80 |
182.00 | 178.20 | 179.60 | 99,242 |
| 23 May 23 |
180.20000 -1.00 |
182.40 | 179.80 | 180.00 | 205,907 |
| 22 May 23 |
181.20000 +1.20 |
189.20 | 180.00 | 183.00 | 126,709 |
| 19 May 23 |
180.00000 -1.60 |
181.84 | 180.00 | 181.60 | 411,492 |
| 18 May 23 |
181.60001 +1.00 |
183.20 | 178.00 | 178.00 | 125,328 |
| 17 May 23 |
180.60001 -0.80 |
181.00 | 178.20 | 178.20 | 101,257 |
| 16 May 23 |
181.39999 +0.80 |
183.28 | 180.00 | 182.60 | 183,458 |
| 15 May 23 |
180.60001 +0.40 |
185.80 | 179.68 | 182.20 | 116,519 |
| 12 May 23 |
180.20000 -3.80 |
184.40 | 176.60 | 176.60 | 122,070 |
| 11 May 23 |
184.00000 +1.00 |
185.00 | 176.80 | 182.60 | 189,223 |
| 10 May 23 |
183.00000 +1.40 |
189.40 | 180.20 | 189.40 | 138,966 |
| 09 May 23 |
181.60001 -1.60 |
188.40 | 176.80 | 178.40 | 294,874 |
| 05 May 23 |
183.20000 +3.20 |
188.40 | 179.80 | 188.40 | 173,366 |
| 04 May 23 |
180.00000 -0.40 |
181.20 | 175.00 | 175.00 | 587,582 |
| 03 May 23 |
180.39999 -6.00 |
192.80 | 178.73 | 183.00 | 382,396 |
| 02 May 23 |
186.39999 +2.60 |
191.20 | 182.67 | 185.00 | 269,613 |
| 28 Apr 23 |
183.80000 +5.00 |
183.80 | 173.40 | 178.20 | 361,269 |
| 27 Apr 23 |
178.80000 +0.20 |
184.20 | 177.60 | 177.80 | 289,172 |
| 26 Apr 23 |
178.60001 +0.20 |
186.80 | 173.20 | 177.00 | 154,461 |
| 25 Apr 23 |
178.39999 +1.20 |
189.86 | 175.43 | 178.40 | 204,545 |
| 24 Apr 23 |
177.20000 -3.60 |
181.27 | 176.20 | 180.40 | 191,524 |
| 21 Apr 23 |
180.80000 +2.60 |
184.40 | 170.00 | 170.00 | 312,365 |
| 20 Apr 23 |
178.20000 +4.40 |
179.80 | 173.80 | 176.40 | 285,276 |
| 19 Apr 23 |
173.80000 +2.80 |
174.20 | 166.00 | 166.00 | 359,356 |
| 18 Apr 23 |
171.00000 +0.20 |
174.60 | 170.00 | 174.60 | 153,674 |
| 17 Apr 23 |
170.80000 -2.20 |
176.50 | 169.80 | 174.60 | 364,762 |
| 14 Apr 23 |
173.00000 -4.40 |
185.80 | 172.00 | 178.00 | 294,873 |
| 13 Apr 23 |
177.39999 +4.00 |
178.60 | 165.80 | 165.80 | 326,965 |
| 12 Apr 23 |
173.39999 +1.20 |
179.60 | 169.19 | 169.60 | 273,550 |
| 11 Apr 23 |
172.20000 +2.60 |
175.00 | 166.20 | 172.80 | 324,337 |
| 06 Apr 23 |
169.60001 +2.60 |
177.00 | 165.40 | 169.20 | 330,169 |
| 05 Apr 23 |
167.00000 -5.80 |
180.80 | 165.60 | 170.80 | 377,885 |
| 04 Apr 23 |
172.80000 -1.40 |
178.00 | 170.20 | 170.20 | 648,052 |
| 03 Apr 23 |
174.20000 -1.60 |
180.00 | 172.60 | 173.00 | 421,775 |
| 31 Mar 23 |
175.80000 +3.00 |
180.00 | 168.92 | 175.20 | 561,068 |
| 30 Mar 23 |
172.80000 -2.60 |
176.21 | 166.33 | 170.00 | 688,792 |
| 29 Mar 23 |
175.39999 -2.20 |
180.80 | 170.00 | 170.00 | 722,422 |
| 28 Mar 23 |
177.60001 -6.60 |
183.00 | 172.60 | 183.00 | 1,292,883 |
| 27 Mar 23 |
184.20000 -47.80 |
234.50 | 183.00 | 234.00 | 572,202 |
| 24 Mar 23 |
232.00000 -2.00 |
233.00 | 227.50 | 230.00 | 316,594 |
| 23 Mar 23 |
234.00000 -1.50 |
235.50 | 232.00 | 234.50 | 121,115 |
| 22 Mar 23 |
235.50000 -0.50 |
242.88 | 234.00 | 235.00 | 94,789 |
| 21 Mar 23 |
236.00000 +1.50 |
240.00 | 225.96 | 229.50 | 500,587 |
| 20 Mar 23 |
234.50000 +4.00 |
238.50 | 221.50 | 225.00 | 180,341 |
| 17 Mar 23 |
230.50000 -6.00 |
237.50 | 229.00 | 234.00 | 293,334 |
| 16 Mar 23 |
236.50000 +2.50 |
240.50 | 231.50 | 239.50 | 195,017 |
| 15 Mar 23 |
234.00000 -6.50 |
240.50 | 228.22 | 238.50 | 347,613 |
| 14 Mar 23 |
240.50000 +8.00 |
242.00 | 228.93 | 234.00 | 256,261 |
| 13 Mar 23 |
232.50000 -4.50 |
247.00 | 230.50 | 247.00 | 278,911 |
| 10 Mar 23 |
237.00000 -2.50 |
240.00 | 231.91 | 234.00 | 228,724 |
| 09 Mar 23 |
239.50000 -8.00 |
246.76 | 237.00 | 238.00 | 171,990 |
| 08 Mar 23 |
247.50000 -0.50 |
249.50 | 243.30 | 248.00 | 92,996 |
| 07 Mar 23 |
248.00000 -1.00 |
249.50 | 243.00 | 243.00 | 210,915 |
| 06 Mar 23 |
249.00000 +1.50 |
249.50 | 236.00 | 236.00 | 174,396 |
| 03 Mar 23 |
247.50000 -0.50 |
249.00 | 225.00 | 241.00 | 159,283 |
| 02 Mar 23 |
248.00000 +2.50 |
250.05 | 240.94 | 241.00 | 213,460 |
| 01 Mar 23 |
245.50000 -1.00 |
249.00 | 240.71 | 242.00 | 132,354 |
| 28 Feb 23 |
246.50000 -3.50 |
250.00 | 232.50 | 243.00 | 419,946 |
| 27 Feb 23 |
250.00000 +4.50 |
252.00 | 239.00 | 243.00 | 137,267 |
| 24 Feb 23 |
245.50000 +0.50 |
249.00 | 241.99 | 244.50 | 79,470 |
| 23 Feb 23 |
245.00000 +1.50 |
250.00 | 244.00 | 244.00 | 149,817 |
| 22 Feb 23 |
243.50000 +0.00 |
244.50 | 234.00 | 234.00 | 237,587 |
| 21 Feb 23 |
243.50000 -4.00 |
250.00 | 241.50 | 245.50 | 254,971 |
| 20 Feb 23 |
247.50000 +0.50 |
253.97 | 245.00 | 248.50 | 86,394 |
| 17 Feb 23 |
247.00000 -3.50 |
251.50 | 246.00 | 248.50 | 134,042 |
| 16 Feb 23 |
250.50000 -0.50 |
254.00 | 245.50 | 246.00 | 259,177 |
| 15 Feb 23 |
251.00000 +9.50 |
252.50 | 238.99 | 247.50 | 398,438 |
| 14 Feb 23 |
241.50000 -1.50 |
246.00 | 241.50 | 241.50 | 107,438 |
| 13 Feb 23 |
243.00000 -0.50 |
247.50 | 238.83 | 240.00 | 150,202 |
| 10 Feb 23 |
243.50000 -2.00 |
250.00 | 235.00 | 235.00 | 136,337 |
| 09 Feb 23 |
245.50000 +5.50 |
246.82 | 240.50 | 244.00 | 87,599 |
| 08 Feb 23 |
240.00000 +2.00 |
249.50 | 240.00 | 247.50 | 153,797 |
| 07 Feb 23 |
238.00000 -6.50 |
247.00 | 235.00 | 240.50 | 224,357 |
| 06 Feb 23 |
244.50000 +3.50 |
247.50 | 234.00 | 234.00 | 325,032 |
| 03 Feb 23 |
241.00000 -1.50 |
244.50 | 237.00 | 243.00 | 124,667 |
| 02 Feb 23 |
242.50000 +7.50 |
243.50 | 229.23 | 230.00 | 233,656 |
| 01 Feb 23 |
235.00000 -7.00 |
244.50 | 233.00 | 237.50 | 334,670 |
| 31 Jan 23 |
242.00000 +0.50 |
245.00 | 230.00 | 230.00 | 312,028 |
| 30 Jan 23 |
241.50000 +0.00 |
244.50 | 233.00 | 244.50 | 167,620 |
| 27 Jan 23 |
241.50000 +4.00 |
244.00 | 226.50 | 228.00 | 104,290 |
| 26 Jan 23 |
237.50000 +3.00 |
245.00 | 233.00 | 240.00 | 404,465 |
| 25 Jan 23 |
234.50000 -9.00 |
248.00 | 230.88 | 241.00 | 231,122 |
| 24 Jan 23 |
243.50000 +2.50 |
246.70 | 232.09 | 234.50 | 278,599 |
| 23 Jan 23 |
241.00000 -1.00 |
246.10 | 225.50 | 245.50 | 325,055 |
| 20 Jan 23 |
242.00000 +7.50 |
246.00 | 233.50 | 244.50 | 154,194 |
| 19 Jan 23 |
234.50000 -1.00 |
240.00 | 231.00 | 240.00 | 243,719 |
| 18 Jan 23 |
235.50000 +1.50 |
240.00 | 232.75 | 238.00 | 96,946 |
| 17 Jan 23 |
234.00000 -8.00 |
245.00 | 234.00 | 245.00 | 205,145 |
| 16 Jan 23 |
242.00000 +4.00 |
246.00 | 232.50 | 246.00 | 778,799 |
| 13 Jan 23 |
238.00000 +6.00 |
240.50 | 222.00 | 222.00 | 177,851 |
| 12 Jan 23 |
232.00000 +2.50 |
234.00 | 223.90 | 226.50 | 207,305 |
| 11 Jan 23 |
229.50000 +1.50 |
230.00 | 219.00 | 228.50 | 228,979 |
| 10 Jan 23 |
228.00000 +2.50 |
230.00 | 224.50 | 225.50 | 186,642 |
| 09 Jan 23 |
225.50000 -2.50 |
234.50 | 223.00 | 224.50 | 210,548 |
| 06 Jan 23 |
228.00000 -6.00 |
246.00 | 226.50 | 235.50 | 244,571 |
| 05 Jan 23 |
234.00000 +7.00 |
245.50 | 226.50 | 230.50 | 314,780 |
| 04 Jan 23 |
227.00000 -5.50 |
244.00 | 225.50 | 244.00 | 197,607 |
| 03 Jan 23 |
232.50000 +8.50 |
235.00 | 223.50 | 226.50 | 382,718 |
| 30 Dec 22 |
224.00000 -4.50 |
231.00 | 220.22 | 230.00 | 210,504 |
| 29 Dec 22 |
228.50000 +2.00 |
231.00 | 221.00 | 230.00 | 1,193,050 |
| 28 Dec 22 |
226.50000 +1.50 |
237.00 | 223.50 | 226.50 | 153,915 |
| 23 Dec 22 |
225.00000 -2.00 |
237.00 | 224.00 | 237.00 | 142,628 |
| 22 Dec 22 |
227.00000 +1.00 |
230.00 | 221.00 | 230.00 | 306,100 |
| 21 Dec 22 |
226.00000 +2.50 |
227.50 | 216.00 | 216.00 | 439,952 |
| 20 Dec 22 |
223.50000 -1.00 |
226.50 | 215.00 | 223.50 | 314,489 |
| 19 Dec 22 |
224.50000 -0.50 |
228.00 | 219.36 | 220.00 | 1,257,543 |
| 16 Dec 22 |
225.00000 -3.00 |
231.50 | 220.00 | 231.50 | 422,984 |
| 15 Dec 22 |
228.00000 -2.00 |
236.00 | 219.50 | 236.00 | 91,334 |
| 14 Dec 22 |
230.00000 +1.00 |
231.00 | 218.50 | 224.00 | 167,105 |
| 13 Dec 22 |
229.00000 +2.50 |
231.00 | 225.50 | 227.00 | 258,091 |
| 12 Dec 22 |
226.50000 -2.00 |
234.00 | 219.00 | 222.50 | 195,797 |
| 09 Dec 22 |
228.50000 +0.50 |
237.50 | 222.67 | 231.00 | 147,246 |
| 08 Dec 22 |
228.00000 +0.50 |
233.50 | 220.50 | 233.50 | 111,646 |
| 07 Dec 22 |
227.50000 -5.50 |
240.50 | 225.00 | 225.00 | 940,278 |
| 06 Dec 22 |
233.00000 -5.00 |
240.55 | 232.63 | 237.00 | 290,589 |
| 05 Dec 22 |
238.00000 +5.50 |
245.50 | 230.50 | 245.50 | 224,962 |
| 02 Dec 22 |
232.50000 -3.50 |
246.00 | 229.26 | 237.00 | 346,253 |
| 01 Dec 22 |
236.00000 -2.00 |
246.00 | 233.50 | 246.00 | 242,350 |
| 30 Nov 22 |
238.00000 +2.50 |
249.00 | 232.00 | 249.00 | 489,738 |
| 29 Nov 22 |
235.50000 -0.50 |
246.00 | 232.50 | 240.00 | 222,901 |
| 28 Nov 22 |
236.00000 -3.00 |
246.00 | 232.50 | 239.00 | 219,408 |
| 25 Nov 22 |
239.00000 +2.00 |
243.00 | 233.00 | 237.00 | 191,133 |
| 24 Nov 22 |
237.00000 -0.50 |
242.50 | 235.50 | 239.00 | 151,597 |
| 23 Nov 22 |
237.50000 +7.50 |
245.00 | 230.00 | 239.00 | 449,868 |
| 22 Nov 22 |
230.00000 -2.00 |
239.00 | 228.50 | 229.50 | 366,761 |
| 21 Nov 22 |
232.00000 +0.00 |
239.50 | 229.00 | 239.50 | 534,817 |
| 18 Nov 22 |
232.00000 -1.50 |
243.50 | 231.00 | 243.50 | 361,287 |
| 17 Nov 22 |
233.50000 -0.50 |
239.10 | 230.78 | 237.50 | 410,397 |
| 16 Nov 22 |
234.00000 -34.00 |
267.12 | 230.00 | 265.00 | 1,660,319 |
| 15 Nov 22 |
268.00000 +0.50 |
268.50 | 260.50 | 263.50 | 273,324 |
| 14 Nov 22 |
267.50000 +2.00 |
271.26 | 256.50 | 266.50 | 238,712 |
| 11 Nov 22 |
265.50000 +4.50 |
268.50 | 257.00 | 264.00 | 382,517 |
| 10 Nov 22 |
261.00000 +7.00 |
262.75 | 245.50 | 254.00 | 166,748 |
| 09 Nov 22 |
254.00000 +33.50 |
261.50 | 249.45 | 257.00 | 154,845 |
| 14 Oct 22 |
220.50000 -1.00 |
229.50 | 220.05 | 223.50 | 264,544 |
| 13 Oct 22 |
221.50000 +7.00 |
224.00 | 209.34 | 213.50 | 458,514 |
| 12 Oct 22 |
214.50000 +0.00 |
214.50 | 205.50 | 214.50 | 679,694 |
| 11 Oct 22 |
214.50000 -7.50 |
231.00 | 211.00 | 231.00 | 277,300 |
| 10 Oct 22 |
222.00000 -3.50 |
239.50 | 220.50 | 234.00 | 364,863 |
| 07 Oct 22 |
225.50000 -9.50 |
239.50 | 222.00 | 239.50 | 668,793 |
| 06 Oct 22 |
235.00000 +12.50 |
237.50 | 225.52 | 235.00 | 1,516,084 |
| 05 Oct 22 |
222.50000 -9.50 |
233.95 | 220.50 | 230.00 | 428,694 |
| 04 Oct 22 |
232.00000 +7.50 |
234.00 | 215.50 | 220.00 | 322,600 |
| 03 Oct 22 |
224.50000 +4.00 |
225.63 | 212.91 | 218.50 | 473,716 |
| 30 Sep 22 |
220.50000 +9.00 |
222.00 | 205.00 | 205.00 | 344,566 |
| 29 Sep 22 |
211.50000 -10.00 |
229.00 | 207.50 | 212.50 | 498,610 |
| 28 Sep 22 |
221.50000 +0.50 |
224.00 | 211.49 | 213.50 | 411,967 |
| 27 Sep 22 |
221.00000 +0.00 |
231.00 | 220.00 | 226.00 | 473,056 |
| 26 Sep 22 |
221.00000 +1.00 |
230.50 | 216.50 | 221.00 | 1,038,713 |
| 23 Sep 22 |
220.00000 -6.50 |
228.50 | 216.50 | 216.50 | 309,569 |
| 22 Sep 22 |
226.50000 -4.00 |
231.50 | 221.50 | 227.50 | 181,080 |
| 21 Sep 22 |
230.50000 +9.00 |
232.50 | 219.02 | 219.50 | 360,154 |
| 20 Sep 22 |
221.50000 -3.50 |
229.50 | 216.00 | 221.50 | 562,731 |
| 16 Sep 22 |
225.00000 -3.50 |
230.00 | 223.00 | 224.50 | 382,011 |
| 15 Sep 22 |
228.50000 +4.00 |
235.00 | 223.76 | 234.50 | 644,957 |
| 14 Sep 22 |
224.50000 +2.50 |
226.00 | 217.50 | 218.00 | 1,251,233 |
| 13 Sep 22 |
222.00000 -6.50 |
231.50 | 222.00 | 229.00 | 858,617 |
| 12 Sep 22 |
228.50000 -1.00 |
232.00 | 222.02 | 225.00 | 322,391 |
| 09 Sep 22 |
229.50000 +9.00 |
233.00 | 214.50 | 214.50 | 337,339 |
| 08 Sep 22 |
220.50000 -6.50 |
234.00 | 217.00 | 225.50 | 977,638 |
| 07 Sep 22 |
227.00000 +9.00 |
227.00 | 215.00 | 224.00 | 517,586 |
| 06 Sep 22 |
218.00000 -3.50 |
229.00 | 217.00 | 217.00 | 1,157,475 |
| 05 Sep 22 |
221.50000 -2.00 |
224.50 | 209.00 | 220.00 | 317,406 |
| 02 Sep 22 |
223.50000 +9.00 |
228.00 | 213.50 | 228.00 | 414,942 |
| 01 Sep 22 |
214.50000 -15.00 |
228.00 | 214.00 | 226.50 | 884,855 |
| 31 Aug 22 |
229.50000 -1.50 |
241.00 | 224.50 | 241.00 | 481,997 |
| 30 Aug 22 |
231.00000 +2.50 |
234.50 | 225.00 | 225.00 | 499,128 |
| 26 Aug 22 |
228.50000 -8.00 |
239.00 | 224.50 | 239.00 | 802,137 |
| 25 Aug 22 |
236.50000 -9.50 |
252.00 | 236.50 | 252.00 | 356,783 |
| 24 Aug 22 |
246.00000 +0.00 |
255.18 | 240.50 | 246.00 | 193,395 |
| 23 Aug 22 |
246.00000 -0.50 |
259.00 | 242.50 | 242.50 | 263,069 |
| 22 Aug 22 |
246.50000 -4.00 |
259.50 | 241.00 | 245.50 | 228,120 |
| 19 Aug 22 |
250.50000 -6.00 |
264.50 | 249.50 | 256.00 | 288,504 |
| 18 Aug 22 |
256.50000 +5.50 |
259.00 | 248.43 | 259.00 | 327,726 |
| 17 Aug 22 |
251.00000 -1.00 |
257.00 | 245.00 | 254.50 | 678,756 |
| 16 Aug 22 |
252.00000 -1.00 |
257.00 | 240.50 | 242.50 | 269,071 |
| 15 Aug 22 |
253.00000 -9.00 |
271.00 | 249.79 | 251.50 | 474,206 |
| 12 Aug 22 |
262.00000 +5.00 |
266.50 | 239.50 | 248.50 | 282,863 |
| 11 Aug 22 |
257.00000 +3.00 |
259.00 | 252.00 | 258.00 | 277,939 |
| 10 Aug 22 |
254.00000 +11.50 |
265.00 | 242.46 | 265.00 | 330,657 |
| 09 Aug 22 |
242.50000 +1.00 |
254.50 | 241.50 | 254.50 | 258,982 |
| 08 Aug 22 |
241.50000 -4.50 |
260.00 | 239.00 | 255.00 | 776,277 |
| 05 Aug 22 |
246.00000 +1.50 |
251.67 | 239.50 | 246.00 | 313,744 |
| 04 Aug 22 |
244.50000 -1.50 |
249.50 | 242.00 | 246.50 | 430,565 |
| 03 Aug 22 |
246.00000 -1.50 |
249.50 | 243.52 | 249.50 | 548,233 |
| 02 Aug 22 |
247.50000 -4.00 |
256.50 | 246.00 | 247.00 | 562,836 |
| 01 Aug 22 |
251.50000 -6.00 |
275.00 | 249.50 | 260.50 | 447,102 |
| 29 Jul 22 |
257.50000 +11.00 |
263.50 | 242.50 | 252.50 | 994,190 |
| 28 Jul 22 |
246.50000 -61.50 |
281.50 | 235.50 | 280.00 | 2,035,739 |
| 27 Jul 22 |
308.00000 -1.00 |
311.50 | 306.30 | 309.50 | 249,104 |
| 26 Jul 22 |
309.00000 +0.50 |
314.00 | 306.35 | 308.00 | 280,487 |
| 25 Jul 22 |
308.50000 -3.50 |
317.00 | 297.00 | 297.00 | 412,640 |
| 22 Jul 22 |
312.00000 +4.50 |
317.00 | 302.00 | 315.50 | 481,919 |
| 21 Jul 22 |
307.50000 +15.50 |
307.50 | 272.31 | 285.50 | 501,069 |
| 20 Jul 22 |
292.00000 +5.50 |
294.52 | 269.50 | 290.00 | 683,912 |
| 19 Jul 22 |
286.50000 +7.50 |
291.00 | 273.21 | 277.50 | 429,724 |
| 18 Jul 22 |
279.00000 +2.00 |
282.00 | 276.12 | 279.50 | 265,347 |
| 15 Jul 22 |
277.00000 +7.00 |
279.50 | 267.15 | 268.00 | 218,483 |
| 14 Jul 22 |
270.00000 -17.50 |
298.50 | 268.76 | 298.50 | 343,482 |
| 13 Jul 22 |
287.50000 +3.00 |
297.50 | 282.00 | 297.50 | 209,022 |
| 12 Jul 22 |
284.50000 -1.50 |
300.00 | 277.50 | 300.00 | 196,800 |
| 11 Jul 22 |
286.00000 +6.00 |
292.00 | 272.00 | 272.00 | 323,625 |
| 08 Jul 22 |
280.00000 +3.50 |
289.00 | 271.50 | 271.50 | 156,413 |
| 07 Jul 22 |
276.50000 +4.50 |
276.50 | 270.00 | 275.50 | 140,383 |
| 06 Jul 22 |
272.00000 +8.50 |
274.50 | 263.50 | 263.50 | 329,156 |
| 05 Jul 22 |
263.50000 -8.50 |
276.00 | 259.00 | 272.50 | 308,329 |
| 04 Jul 22 |
272.00000 -2.00 |
281.00 | 262.50 | 267.00 | 324,137 |
| 01 Jul 22 |
274.00000 +0.00 |
281.50 | 266.00 | 266.00 | 232,279 |
| 30 Jun 22 |
274.00000 -8.00 |
282.50 | 273.00 | 279.50 | 344,682 |
| 29 Jun 22 |
282.00000 +1.00 |
285.00 | 269.50 | 269.50 | 300,619 |
| 28 Jun 22 |
281.00000 +4.00 |
286.00 | 275.50 | 286.00 | 282,650 |
| 27 Jun 22 |
277.00000 +8.00 |
279.00 | 262.00 | 262.00 | 439,595 |
| 24 Jun 22 |
269.00000 +1.50 |
273.00 | 264.32 | 266.50 | 182,768 |
| 23 Jun 22 |
267.50000 -3.00 |
271.00 | 263.00 | 267.00 | 284,869 |
| 22 Jun 22 |
270.50000 +0.50 |
277.00 | 264.73 | 267.50 | 610,331 |
| 21 Jun 22 |
270.00000 +4.00 |
276.50 | 263.00 | 263.00 | 428,840 |
| 20 Jun 22 |
266.00000 -2.00 |
270.00 | 255.00 | 255.00 | 341,401 |
| 17 Jun 22 |
268.00000 +8.50 |
270.00 | 259.24 | 265.00 | 374,973 |
| 16 Jun 22 |
259.50000 -5.50 |
278.00 | 257.50 | 273.00 | 645,494 |
| 15 Jun 22 |
265.00000 -2.50 |
280.00 | 261.50 | 280.00 | 565,800 |
| 14 Jun 22 |
267.50000 +8.00 |
268.50 | 257.15 | 260.00 | 859,067 |
| 13 Jun 22 |
259.50000 -5.50 |
267.00 | 251.00 | 258.00 | 736,453 |
| 10 Jun 22 |
265.00000 +26.00 |
266.50 | 239.00 | 241.50 | 2,080,061 |
| 09 Jun 22 |
239.00000 -63.50 |
309.00 | 234.00 | 309.00 | 3,712,185 |
| 08 Jun 22 |
302.50000 -8.00 |
310.00 | 300.50 | 309.50 | 271,783 |
| 07 Jun 22 |
310.50000 -1.00 |
312.50 | 304.50 | 307.50 | 334,097 |
| 06 Jun 22 |
311.50000 +2.50 |
317.00 | 310.00 | 317.00 | 244,253 |
| 01 Jun 22 |
309.00000 -8.00 |
319.50 | 307.00 | 319.50 | 598,785 |
| 31 May 22 |
317.00000 +5.00 |
323.50 | 309.50 | 322.00 | 930,392 |
| 30 May 22 |
312.00000 +2.50 |
314.50 | 306.50 | 307.00 | 430,170 |
| 27 May 22 |
309.50000 +6.50 |
309.50 | 286.50 | 305.00 | 509,663 |
| 26 May 22 |
303.00000 +3.00 |
303.00 | 297.50 | 299.00 | 227,939 |
| 25 May 22 |
300.00000 +5.50 |
301.50 | 295.00 | 299.00 | 371,491 |
| 24 May 22 |
294.50000 +1.50 |
297.00 | 289.50 | 293.00 | 368,819 |
| 23 May 22 |
293.00000 +8.00 |
293.00 | 286.50 | 292.00 | 363,461 |
| 20 May 22 |
285.00000 +5.50 |
285.00 | 274.00 | 280.00 | 153,020 |
| 19 May 22 |
279.50000 +1.00 |
281.00 | 273.35 | 276.00 | 296,751 |
| 18 May 22 |
278.50000 -6.50 |
288.50 | 273.50 | 284.50 | 247,719 |
| 17 May 22 |
285.00000 +7.50 |
287.00 | 265.50 | 275.50 | 275,222 |
| 16 May 22 |
277.50000 +3.50 |
280.50 | 272.50 | 272.50 | 299,767 |
| 13 May 22 |
274.00000 +4.00 |
276.50 | 269.10 | 270.00 | 331,046 |
| 12 May 22 |
270.00000 +0.50 |
272.50 | 263.00 | 266.50 | 343,542 |
| 11 May 22 |
269.50000 -7.00 |
277.50 | 268.50 | 275.00 | 307,154 |
| 10 May 22 |
276.50000 +2.50 |
279.00 | 270.00 | 270.00 | 314,256 |
| 09 May 22 |
274.00000 -6.50 |
284.00 | 269.67 | 279.50 | 446,349 |
| 06 May 22 |
280.50000 -5.00 |
285.00 | 267.00 | 267.00 | 464,837 |
| 05 May 22 |
285.50000 +4.00 |
287.75 | 279.00 | 285.50 | 566,049 |
| 04 May 22 |
281.50000 -10.50 |
293.00 | 280.00 | 290.00 | 382,972 |
| 03 May 22 |
292.00000 +2.00 |
293.00 | 286.45 | 292.00 | 385,647 |
| 29 Apr 22 |
290.00000 +10.00 |
291.50 | 269.33 | 282.00 | 773,990 |
| 28 Apr 22 |
280.00000 +0.00 |
286.00 | 272.50 | 272.50 | 295,151 |
| 27 Apr 22 |
280.00000 -6.00 |
292.00 | 278.50 | 292.00 | 476,448 |
| 26 Apr 22 |
286.00000 +1.50 |
291.50 | 277.00 | 277.00 | 335,666 |
| 25 Apr 22 |
284.50000 +2.50 |
288.50 | 274.50 | 288.50 | 773,555 |
| 22 Apr 22 |
282.00000 +3.50 |
285.50 | 275.00 | 275.00 | 578,710 |
| 21 Apr 22 |
278.50000 -3.00 |
286.00 | 278.50 | 281.00 | 421,550 |
| 20 Apr 22 |
281.50000 +6.50 |
288.50 | 275.32 | 288.50 | 277,736 |
| 19 Apr 22 |
275.00000 -12.50 |
288.50 | 275.00 | 284.00 | 837,545 |
| 14 Apr 22 |
287.50000 +2.00 |
287.50 | 280.00 | 280.00 | 412,588 |
| 13 Apr 22 |
285.50000 +4.00 |
285.50 | 277.83 | 278.00 | 429,004 |
| 12 Apr 22 |
281.50000 +5.50 |
284.50 | 264.00 | 269.00 | 619,214 |
| 11 Apr 22 |
276.00000 +3.50 |
282.00 | 271.12 | 274.00 | 944,112 |
| 08 Apr 22 |
272.50000 +31.00 |
274.50 | 241.50 | 250.00 | 3,272,287 |
| 07 Apr 22 |
241.50000 +5.00 |
244.50 | 232.50 | 235.00 | 748,667 |
| 06 Apr 22 |
236.50000 -7.50 |
246.00 | 234.00 | 243.00 | 472,509 |
| 05 Apr 22 |
244.00000 -8.00 |
256.00 | 242.00 | 251.00 | 473,239 |
| 04 Apr 22 |
252.00000 -1.50 |
258.52 | 247.70 | 254.50 | 773,841 |
| 01 Apr 22 |
253.50000 -1.00 |
266.00 | 251.50 | 259.50 | 919,556 |
| 31 Mar 22 |
254.50000 -36.50 |
297.50 | 254.50 | 292.00 | 1,775,550 |
| 30 Mar 22 |
291.00000 +3.50 |
293.50 | 287.00 | 287.00 | 1,074,182 |
| 29 Mar 22 |
287.50000 +6.50 |
291.00 | 278.00 | 278.00 | 694,442 |
| 28 Mar 22 |
281.00000 +2.00 |
284.00 | 265.50 | 265.50 | 585,592 |
| 25 Mar 22 |
279.00000 +4.50 |
282.50 | 268.65 | 278.00 | 926,732 |
| 24 Mar 22 |
274.50000 +15.00 |
275.55 | 258.50 | 266.00 | 869,330 |
| 23 Mar 22 |
259.50000 +0.00 |
260.50 | 247.00 | 247.00 | 327,185 |
| 22 Mar 22 |
259.50000 +3.50 |
260.50 | 245.00 | 245.00 | 235,271 |
| 21 Mar 22 |
256.00000 -4.00 |
259.50 | 253.50 | 259.50 | 295,124 |
| 18 Mar 22 |
260.00000 +4.00 |
260.00 | 251.50 | 253.00 | 474,704 |
| 17 Mar 22 |
256.00000 +8.50 |
259.00 | 249.50 | 250.00 | 636,463 |
| 16 Mar 22 |
247.50000 +12.50 |
250.00 | 237.60 | 240.00 | 741,894 |
| 15 Mar 22 |
235.00000 -14.00 |
252.03 | 235.00 | 249.50 | 946,770 |
| 14 Mar 22 |
249.00000 +10.50 |
249.00 | 233.00 | 238.00 | 1,508,722 |
| 11 Mar 22 |
238.50000 +4.00 |
241.50 | 228.00 | 228.00 | 534,621 |
| 10 Mar 22 |
234.50000 -0.50 |
243.00 | 232.50 | 236.00 | 750,875 |
| 09 Mar 22 |
235.00000 +10.00 |
236.50 | 228.50 | 234.50 | 982,025 |
| 08 Mar 22 |
225.00000 -1.50 |
227.79 | 216.50 | 216.50 | 876,889 |
| 07 Mar 22 |
226.50000 -1.00 |
230.00 | 218.00 | 218.00 | 865,568 |
| 04 Mar 22 |
227.50000 -2.50 |
229.50 | 221.33 | 222.50 | 468,703 |
| 03 Mar 22 |
230.00000 -10.00 |
250.00 | 225.87 | 250.00 | 749,955 |
| 02 Mar 22 |
240.00000 +12.00 |
243.50 | 226.00 | 231.00 | 590,251 |
| 01 Mar 22 |
228.00000 -5.50 |
235.00 | 226.57 | 233.00 | 381,187 |
| 28 Feb 22 |
233.50000 +6.00 |
233.50 | 224.71 | 232.00 | 418,963 |
| 25 Feb 22 |
227.50000 +4.50 |
228.50 | 222.00 | 225.00 | 479,535 |
| 24 Feb 22 |
223.00000 +1.00 |
224.00 | 212.50 | 215.50 | 657,078 |
| 23 Feb 22 |
222.00000 +2.50 |
224.50 | 217.40 | 224.50 | 253,012 |
| 22 Feb 22 |
219.50000 -2.00 |
222.50 | 218.00 | 219.00 | 395,962 |
| 21 Feb 22 |
221.50000 -1.50 |
225.50 | 218.00 | 225.50 | 399,241 |
| 18 Feb 22 |
223.00000 -0.50 |
225.50 | 221.50 | 223.00 | 532,156 |
| 17 Feb 22 |
223.50000 +2.00 |
228.50 | 220.00 | 222.00 | 599,336 |
| 16 Feb 22 |
221.50000 -0.50 |
225.00 | 216.26 | 221.00 | 390,691 |
| 15 Feb 22 |
222.00000 -0.50 |
226.50 | 222.00 | 226.50 | 154,827 |
| 14 Feb 22 |
222.50000 -6.00 |
238.50 | 221.50 | 238.50 | 235,898 |
| 11 Feb 22 |
228.50000 +3.50 |
230.00 | 221.00 | 230.00 | 197,892 |
| 10 Feb 22 |
225.00000 -4.50 |
235.84 | 221.00 | 229.50 | 462,040 |
| 09 Feb 22 |
229.50000 +8.00 |
231.50 | 221.53 | 222.00 | 208,774 |
| 08 Feb 22 |
221.50000 -2.50 |
229.17 | 221.00 | 221.00 | 275,855 |
| 07 Feb 22 |
224.00000 -1.50 |
230.17 | 220.00 | 225.00 | 452,704 |
| 04 Feb 22 |
225.50000 -4.50 |
235.00 | 225.50 | 235.00 | 192,499 |
| 03 Feb 22 |
230.00000 -3.00 |
236.59 | 230.00 | 230.50 | 835,699 |
| 02 Feb 22 |
233.00000 -2.50 |
240.50 | 233.00 | 238.00 | 265,793 |
| 01 Feb 22 |
235.50000 +5.50 |
244.00 | 233.50 | 244.00 | 336,631 |
| 31 Jan 22 |
230.00000 +1.00 |
241.50 | 230.00 | 235.50 | 252,961 |
| 28 Jan 22 |
229.00000 -7.00 |
238.00 | 229.00 | 230.00 | 402,908 |
| 27 Jan 22 |
236.00000 +0.00 |
239.50 | 230.50 | 230.50 | 722,660 |
| 26 Jan 22 |
236.00000 +5.50 |
240.50 | 231.00 | 235.00 | 710,846 |
| 25 Jan 22 |
230.50000 +2.50 |
234.50 | 229.75 | 233.00 | 407,104 |
| 24 Jan 22 |
228.00000 -8.00 |
239.50 | 226.50 | 237.50 | 754,611 |
| 21 Jan 22 |
236.00000 -0.50 |
241.50 | 233.50 | 238.50 | 565,960 |
| 20 Jan 22 |
236.50000 -0.50 |
244.50 | 236.00 | 237.50 | 172,467 |
| 19 Jan 22 |
237.00000 -0.50 |
245.50 | 236.50 | 242.50 | 260,227 |
| 18 Jan 22 |
237.50000 -4.00 |
245.50 | 237.50 | 238.00 | 346,911 |
| 17 Jan 22 |
241.50000 -0.50 |
248.80 | 239.00 | 243.50 | 228,525 |
| 14 Jan 22 |
242.00000 -1.00 |
246.50 | 240.00 | 246.00 | 216,029 |
| 13 Jan 22 |
243.00000 -7.00 |
252.00 | 243.00 | 250.00 | 264,222 |
| 12 Jan 22 |
250.00000 -5.50 |
255.50 | 245.00 | 245.00 | 377,476 |
| 11 Jan 22 |
255.50000 +2.50 |
260.00 | 254.50 | 259.50 | 346,812 |
| 10 Jan 22 |
253.00000 +3.00 |
257.17 | 250.00 | 250.00 | 293,793 |
| 07 Jan 22 |
250.00000 +3.00 |
251.50 | 243.60 | 245.00 | 279,980 |
| 06 Jan 22 |
247.00000 -11.50 |
260.25 | 247.00 | 255.00 | 849,697 |
| 05 Jan 22 |
258.50000 +0.00 |
265.50 | 256.50 | 265.50 | 382,377 |
| 04 Jan 22 |
258.50000 -5.00 |
269.00 | 257.50 | 263.00 | 340,792 |
| 31 Dec 21 |
263.50000 +7.00 |
267.00 | 256.00 | 260.00 | 353,957 |
| 30 Dec 21 |
256.50000 +3.50 |
261.50 | 245.00 | 245.00 | 538,660 |
| 29 Dec 21 |
253.00000 +7.50 |
254.54 | 244.50 | 244.50 | 312,746 |
| 24 Dec 21 |
245.50000 -2.50 |
255.74 | 245.50 | 250.50 | 135,691 |
| 23 Dec 21 |
248.00000 +0.00 |
254.20 | 248.00 | 251.50 | 210,318 |
| 22 Dec 21 |
248.00000 +5.50 |
251.50 | 240.00 | 240.00 | 270,201 |
| 21 Dec 21 |
242.50000 +2.50 |
248.00 | 240.35 | 243.00 | 220,789 |
| 20 Dec 21 |
240.00000 -0.50 |
246.00 | 237.50 | 246.00 | 322,564 |
| 17 Dec 21 |
240.50000 -2.00 |
252.50 | 239.50 | 252.50 | 511,614 |
| 16 Dec 21 |
242.50000 +5.50 |
246.00 | 238.00 | 238.50 | 287,878 |
| 15 Dec 21 |
237.00000 -4.00 |
242.50 | 228.50 | 228.50 | 460,589 |
| 14 Dec 21 |
241.00000 +11.50 |
241.00 | 230.00 | 231.50 | 508,819 |
| 13 Dec 21 |
229.50000 -10.50 |
245.50 | 229.50 | 238.00 | 431,892 |
| 10 Dec 21 |
240.00000 +0.00 |
240.00 | 228.00 | 228.00 | 257,031 |
| 09 Dec 21 |
240.00000 +4.00 |
247.50 | 236.00 | 238.50 | 174,006 |
| 08 Dec 21 |
236.00000 -3.00 |
241.55 | 235.50 | 236.00 | 351,721 |
| 07 Dec 21 |
239.00000 +3.00 |
242.00 | 232.00 | 232.00 | 477,959 |
| 06 Dec 21 |
236.00000 +3.50 |
238.50 | 232.00 | 235.00 | 413,138 |
| 03 Dec 21 |
232.50000 -0.50 |
236.50 | 228.71 | 233.00 | 557,232 |
| 02 Dec 21 |
233.00000 -5.50 |
237.50 | 230.21 | 235.00 | 415,786 |
| 01 Dec 21 |
238.50000 +5.50 |
239.00 | 234.50 | 238.00 | 398,282 |
| 30 Nov 21 |
233.00000 -11.00 |
240.50 | 232.60 | 240.50 | 1,944,813 |
| 29 Nov 21 |
244.00000 +8.00 |
246.76 | 237.50 | 239.00 | 498,045 |
| 26 Nov 21 |
236.00000 +0.00 |
242.00 | 229.00 | 234.00 | 823,279 |
| 25 Nov 21 |
236.00000 -8.50 |
247.00 | 235.00 | 242.00 | 393,045 |
| 24 Nov 21 |
244.50000 +3.50 |
253.00 | 240.00 | 253.00 | 392,370 |
| 23 Nov 21 |
241.00000 -7.00 |
253.50 | 240.50 | 246.50 | 497,474 |
| 22 Nov 21 |
248.00000 +7.00 |
252.00 | 242.50 | 249.00 | 632,631 |
| 19 Nov 21 |
241.00000 +1.50 |
246.00 | 230.50 | 240.50 | 873,818 |
| 18 Nov 21 |
239.50000 -3.50 |
251.60 | 238.50 | 240.00 | 961,724 |
| 17 Nov 21 |
243.00000 -28.50 |
266.11 | 243.00 | 263.00 | 2,422,294 |
| 16 Nov 21 |
271.50000 -4.00 |
284.60 | 269.21 | 282.50 | 665,543 |
| 15 Nov 21 |
275.50000 +16.50 |
297.00 | 272.00 | 275.00 | 2,121,047 |
| 12 Nov 21 |
259.00000 -2.00 |
273.50 | 250.50 | 259.50 | 317,178 |
| 11 Nov 21 |
261.00000 +5.50 |
266.00 | 246.00 | 246.00 | 408,188 |
| 10 Nov 21 |
255.50000 -7.00 |
262.50 | 253.00 | 253.00 | 414,512 |
| 09 Nov 21 |
262.50000 -12.00 |
276.00 | 262.50 | 273.50 | 1,015,352 |
| 08 Nov 21 |
274.50000 +5.50 |
277.66 | 268.50 | 276.00 | 500,308 |
| 05 Nov 21 |
269.00000 +10.00 |
276.00 | 259.04 | 265.50 | 1,275,765 |
| 04 Nov 21 |
259.00000 +6.00 |
267.00 | 248.50 | 252.50 | 2,679,102 |
| 03 Nov 21 |
253.00000 +4.00 |
259.50 | 244.00 | 259.50 | 920,911 |
| 02 Nov 21 |
249.00000 -1.50 |
256.00 | 244.50 | 256.00 | 754,686 |
| 01 Nov 21 |
250.50000 -2.00 |
254.00 | 239.50 | 251.50 | 603,564 |
| 29 Oct 21 |
252.50000 -9.50 |
262.50 | 252.33 | 258.50 | 585,158 |
| 28 Oct 21 |
262.00000 +0.50 |
265.50 | 255.99 | 263.00 | 553,596 |
| 27 Oct 21 |
261.50000 -2.50 |
268.50 | 256.00 | 268.50 | 676,481 |
| 26 Oct 21 |
264.00000 +4.00 |
270.00 | 257.00 | 270.00 | 537,699 |
| 25 Oct 21 |
260.00000 -3.00 |
276.50 | 253.91 | 276.50 | 1,119,872 |
| 22 Oct 21 |
263.00000 -8.50 |
284.50 | 261.50 | 284.50 | 512,757 |
| 21 Oct 21 |
271.50000 -4.50 |
285.00 | 270.09 | 285.00 | 251,777 |
| 20 Oct 21 |
276.00000 +0.00 |
283.00 | 268.50 | 277.50 | 382,804 |
| 19 Oct 21 |
276.00000 -1.00 |
284.50 | 273.50 | 284.50 | 361,130 |
| 18 Oct 21 |
277.00000 -2.00 |
280.64 | 274.50 | 278.00 | 251,066 |
| 15 Oct 21 |
279.00000 +7.50 |
285.00 | 272.50 | 285.00 | 514,595 |
| 14 Oct 21 |
271.50000 +4.50 |
280.00 | 264.82 | 280.00 | 544,837 |
| 13 Oct 21 |
267.00000 -4.50 |
285.00 | 263.50 | 285.00 | 430,591 |
| 12 Oct 21 |
271.50000 +7.50 |
273.16 | 260.00 | 262.00 | 512,713 |
| 11 Oct 21 |
264.00000 -4.50 |
269.67 | 264.00 | 267.50 | 826,404 |
| 08 Oct 21 |
268.50000 -1.50 |
285.23 | 264.00 | 282.50 | 1,516,835 |
| 07 Oct 21 |
270.00000 -7.00 |
288.50 | 264.50 | 283.00 | 1,220,617 |
| 06 Oct 21 |
277.00000 -1.00 |
281.55 | 264.50 | 264.50 | 1,055,701 |
| 05 Oct 21 |
278.00000 +0.50 |
291.00 | 270.97 | 278.50 | 699,673 |
| 04 Oct 21 |
277.50000 +7.00 |
282.50 | 269.00 | 277.50 | 681,320 |
| 01 Oct 21 |
270.50000 -13.50 |
284.79 | 270.50 | 281.00 | 968,388 |
| 30 Sep 21 |
284.00000 +7.50 |
290.50 | 278.50 | 278.50 | 1,065,203 |
| 29 Sep 21 |
276.50000 +1.50 |
280.50 | 272.00 | 275.00 | 666,973 |
| 28 Sep 21 |
275.00000 -4.00 |
284.15 | 275.00 | 284.00 | 561,497 |
| 27 Sep 21 |
279.00000 +8.00 |
280.50 | 270.23 | 273.50 | 1,047,388 |
| 24 Sep 21 |
271.00000 -2.50 |
281.00 | 270.00 | 278.00 | 584,240 |
| 23 Sep 21 |
273.50000 +2.00 |
279.00 | 271.92 | 273.50 | 431,238 |
| 22 Sep 21 |
271.50000 -1.50 |
273.00 | 263.50 | 263.50 | 866,452 |
| 21 Sep 21 |
273.00000 +4.50 |
274.50 | 268.00 | 268.00 | 408,076 |
| 20 Sep 21 |
268.50000 -5.50 |
275.00 | 264.00 | 275.00 | 637,802 |
| 17 Sep 21 |
274.00000 +0.00 |
279.50 | 271.60 | 275.00 | 642,039 |
| 16 Sep 21 |
274.00000 +0.00 |
288.50 | 271.00 | 271.00 | 753,185 |
| 15 Sep 21 |
274.00000 -3.00 |
282.67 | 267.00 | 278.00 | 673,973 |
| 14 Sep 21 |
277.00000 -2.00 |
290.00 | 275.00 | 290.00 | 795,487 |
| 13 Sep 21 |
279.00000 -3.50 |
296.50 | 276.00 | 296.50 | 940,246 |
| 10 Sep 21 |
282.50000 -2.50 |
286.00 | 281.00 | 281.00 | 455,546 |
| 09 Sep 21 |
285.00000 -3.50 |
289.50 | 280.34 | 285.00 | 1,072,827 |
| 08 Sep 21 |
288.50000 -8.50 |
298.00 | 283.00 | 298.00 | 3,135,947 |
| 07 Sep 21 |
297.00000 -3.00 |
305.05 | 295.28 | 300.00 | 1,032,719 |
| 06 Sep 21 |
300.00000 +1.00 |
304.62 | 296.50 | 304.50 | 1,052,912 |
| 03 Sep 21 |
299.00000 -6.00 |
315.50 | 291.00 | 313.00 | 3,139,358 |
| 02 Sep 21 |
305.00000 -115.00 |
371.46 | 295.50 | 360.00 | 5,238,949 |
| 01 Sep 21 |
420.00000 -1.50 |
432.50 | 414.50 | 421.00 | 121,963 |
| 31 Aug 21 |
421.50000 +2.50 |
425.50 | 413.50 | 420.00 | 212,133 |
| 27 Aug 21 |
419.00000 -4.00 |
432.50 | 417.00 | 423.50 | 233,788 |
| 26 Aug 21 |
423.00000 +4.50 |
426.00 | 409.50 | 410.00 | 196,755 |
| 25 Aug 21 |
418.50000 +7.00 |
422.00 | 406.00 | 419.00 | 188,141 |
| 24 Aug 21 |
411.50000 -5.00 |
418.50 | 407.50 | 417.50 | 125,631 |
| 23 Aug 21 |
416.50000 +5.00 |
418.50 | 407.00 | 411.50 | 296,833 |
| 20 Aug 21 |
411.50000 +1.00 |
413.50 | 390.00 | 390.00 | 172,187 |
| 19 Aug 21 |
410.50000 -11.50 |
422.00 | 403.50 | 403.50 | 229,455 |
| 18 Aug 21 |
422.00000 +2.50 |
426.00 | 406.05 | 413.50 | 190,262 |
| 17 Aug 21 |
419.50000 +1.50 |
427.00 | 406.00 | 415.50 | 289,709 |
| 16 Aug 21 |
418.00000 -2.50 |
419.00 | 410.00 | 418.00 | 159,613 |
| 13 Aug 21 |
420.50000 +14.50 |
423.00 | 402.00 | 423.00 | 231,001 |
| 12 Aug 21 |
406.00000 -8.00 |
414.50 | 402.00 | 411.50 | 464,882 |
| 11 Aug 21 |
414.00000 +4.00 |
417.50 | 409.00 | 415.00 | 207,214 |
| 10 Aug 21 |
410.00000 -7.00 |
420.50 | 405.50 | 416.50 | 176,326 |
| 09 Aug 21 |
417.00000 +0.50 |
420.00 | 407.26 | 419.50 | 336,394 |
| 06 Aug 21 |
416.50000 -15.00 |
432.97 | 415.39 | 431.50 | 298,876 |
| 05 Aug 21 |
431.50000 -23.50 |
436.84 | 428.03 | 432.50 | 280,365 |
| 04 Aug 21 |
455.00000 +6.50 |
456.00 | 448.00 | 450.50 | 399,388 |
| 03 Aug 21 |
448.50000 -1.50 |
458.98 | 446.50 | 450.00 | 319,308 |
| 02 Aug 21 |
450.00000 +0.00 |
465.50 | 436.00 | 465.50 | 314,876 |
| 30 Jul 21 |
450.00000 -0.50 |
462.21 | 443.50 | 447.50 | 407,488 |
| 29 Jul 21 |
450.50000 -5.00 |
468.00 | 437.00 | 468.00 | 231,271 |
| 28 Jul 21 |
455.50000 +3.00 |
468.00 | 445.50 | 453.50 | 153,694 |
| 27 Jul 21 |
452.50000 +4.50 |
464.00 | 441.50 | 464.00 | 254,256 |
| 26 Jul 21 |
448.00000 -3.00 |
467.00 | 435.00 | 448.00 | 292,072 |
| 23 Jul 21 |
451.00000 +8.00 |
468.50 | 445.00 | 468.50 | 216,477 |
| 22 Jul 21 |
443.00000 +6.50 |
454.00 | 436.50 | 454.00 | 266,911 |
| 21 Jul 21 |
436.50000 +5.00 |
438.50 | 425.00 | 425.00 | 208,096 |
| 20 Jul 21 |
431.50000 +1.00 |
447.00 | 407.00 | 441.50 | 362,765 |
| 19 Jul 21 |
430.50000 -21.00 |
450.00 | 423.50 | 448.00 | 502,728 |
| 16 Jul 21 |
451.50000 -4.00 |
468.50 | 450.00 | 468.50 | 170,791 |
| 15 Jul 21 |
455.50000 -7.50 |
460.00 | 451.00 | 459.50 | 203,530 |
| 14 Jul 21 |
463.00000 -5.00 |
473.00 | 455.50 | 472.00 | 143,160 |
| 13 Jul 21 |
468.00000 +1.00 |
488.00 | 461.00 | 473.00 | 186,280 |
| 12 Jul 21 |
467.00000 -1.50 |
480.50 | 463.00 | 480.50 | 191,331 |
| 09 Jul 21 |
468.50000 +13.50 |
477.50 | 452.50 | 476.50 | 191,723 |
| 08 Jul 21 |
455.00000 -11.00 |
468.50 | 448.00 | 461.50 | 438,052 |
| 07 Jul 21 |
466.00000 -4.00 |
493.50 | 466.00 | 493.50 | 112,408 |
| 06 Jul 21 |
470.00000 -6.50 |
482.00 | 469.50 | 476.50 | 268,123 |
| 05 Jul 21 |
476.50000 +3.50 |
483.50 | 469.50 | 471.00 | 274,036 |
| 02 Jul 21 |
473.00000 +7.00 |
479.50 | 460.00 | 460.00 | 497,983 |
| 01 Jul 21 |
466.00000 +6.00 |
472.00 | 451.00 | 462.00 | 340,497 |
| 30 Jun 21 |
460.00000 -5.50 |
487.50 | 460.00 | 487.50 | 397,358 |
| 29 Jun 21 |
465.50000 +14.00 |
468.50 | 443.00 | 451.50 | 269,019 |
| 28 Jun 21 |
451.50000 +3.50 |
454.00 | 427.50 | 431.50 | 208,992 |
| 25 Jun 21 |
448.00000 +6.50 |
461.00 | 436.00 | 461.00 | 167,491 |
| 24 Jun 21 |
441.50000 +1.50 |
455.80 | 434.00 | 454.00 | 276,250 |
| 23 Jun 21 |
440.00000 -5.00 |
449.71 | 438.50 | 447.50 | 654,228 |
| 22 Jun 21 |
445.00000 -10.00 |
462.00 | 445.00 | 455.50 | 322,792 |
| 21 Jun 21 |
455.00000 +2.00 |
457.50 | 447.00 | 450.00 | 306,083 |
| 18 Jun 21 |
453.00000 +5.00 |
458.00 | 445.50 | 445.50 | 387,609 |
| 17 Jun 21 |
448.00000 +2.50 |
453.50 | 440.00 | 440.00 | 424,225 |
| 16 Jun 21 |
445.50000 -3.50 |
461.50 | 439.00 | 453.00 | 656,601 |
| 15 Jun 21 |
449.00000 -19.50 |
487.50 | 448.50 | 487.50 | 754,585 |
| 14 Jun 21 |
468.50000 -19.00 |
504.00 | 465.50 | 504.00 | 484,710 |
| 11 Jun 21 |
487.50000 -10.00 |
501.89 | 483.50 | 496.00 | 366,009 |
| 10 Jun 21 |
497.50000 +8.50 |
509.00 | 480.50 | 500.00 | 829,302 |
| 09 Jun 21 |
489.00000 +1.50 |
509.00 | 481.00 | 497.50 | 221,925 |
| 08 Jun 21 |
487.50000 -17.50 |
515.00 | 487.50 | 505.00 | 1,840,400 |
| 07 Jun 21 |
505.00000 +8.00 |
514.00 | 493.00 | 495.00 | 338,463 |
| 04 Jun 21 |
497.00000 +23.00 |
497.00 | 461.50 | 478.00 | 203,493 |
| 03 Jun 21 |
474.00000 -9.00 |
500.00 | 474.00 | 500.00 | 210,017 |
| 02 Jun 21 |
483.00000 -7.00 |
494.00 | 478.00 | 494.00 | 83,750 |
| 01 Jun 21 |
490.00000 +2.00 |
492.92 | 482.50 | 487.00 | 169,932 |
| 28 May 21 |
488.00000 +6.50 |
489.00 | 467.05 | 477.00 | 154,541 |
| 27 May 21 |
481.50000 -4.50 |
493.50 | 474.50 | 477.50 | 529,821 |
| 26 May 21 |
486.00000 +12.00 |
491.50 | 470.42 | 483.00 | 157,067 |
| 25 May 21 |
474.00000 -16.00 |
493.04 | 474.00 | 490.50 | 148,693 |
| 24 May 21 |
490.00000 +10.00 |
493.50 | 478.50 | 490.50 | 216,522 |
| 21 May 21 |
480.00000 +16.00 |
482.50 | 448.50 | 448.50 | 176,612 |
| 20 May 21 |
464.00000 -1.00 |
472.88 | 464.00 | 466.00 | 1,189,056 |
| 19 May 21 |
465.00000 -17.50 |
486.50 | 462.50 | 478.00 | 177,491 |
| 18 May 21 |
482.50000 +10.50 |
482.50 | 473.00 | 477.00 | 194,316 |
| 17 May 21 |
472.00000 -2.00 |
484.50 | 472.00 | 473.50 | 178,728 |
| 14 May 21 |
474.00000 +9.50 |
486.25 | 463.00 | 484.50 | 157,703 |
| 13 May 21 |
464.50000 +8.50 |
465.00 | 446.00 | 452.00 | 278,602 |
| 12 May 21 |
456.00000 -5.00 |
465.00 | 437.00 | 437.00 | 216,297 |
| 11 May 21 |
461.00000 -9.00 |
463.23 | 440.50 | 463.00 | 231,571 |
| 10 May 21 |
470.00000 -2.50 |
472.00 | 450.00 | 450.00 | 198,624 |
| 07 May 21 |
472.50000 +3.50 |
486.29 | 464.50 | 473.00 | 264,085 |
| 06 May 21 |
469.00000 +2.00 |
490.00 | 460.00 | 490.00 | 326,661 |
| 05 May 21 |
467.00000 -6.00 |
479.00 | 461.00 | 461.00 | 181,125 |
| 04 May 21 |
473.00000 -15.00 |
512.00 | 465.00 | 512.00 | 313,637 |
| 30 Apr 21 |
488.00000 +11.00 |
493.50 | 470.00 | 493.50 | 495,678 |
| 29 Apr 21 |
477.00000 -10.50 |
498.38 | 477.00 | 493.50 | 171,473 |
| 28 Apr 21 |
487.50000 -9.00 |
508.00 | 475.50 | 475.50 | 145,514 |
| 27 Apr 21 |
496.50000 +0.50 |
496.50 | 480.00 | 480.00 | 254,680 |
| 26 Apr 21 |
496.00000 +2.50 |
524.00 | 486.00 | 509.00 | 252,014 |
| 23 Apr 21 |
493.50000 -7.50 |
526.00 | 486.50 | 514.00 | 204,073 |
| 22 Apr 21 |
501.00000 -3.00 |
516.00 | 499.50 | 515.00 | 185,475 |
| 21 Apr 21 |
504.00000 -6.00 |
521.00 | 499.50 | 512.00 | 204,793 |
| 20 Apr 21 |
510.00000 +9.00 |
519.00 | 499.00 | 511.00 | 332,442 |
| 19 Apr 21 |
501.00000 -5.00 |
519.85 | 495.00 | 506.00 | 263,152 |
| 16 Apr 21 |
506.00000 +1.00 |
515.00 | 502.00 | 515.00 | 176,360 |
| 15 Apr 21 |
505.00000 -2.00 |
531.00 | 505.00 | 531.00 | 178,474 |
| 14 Apr 21 |
507.00000 -5.00 |
515.69 | 490.50 | 500.00 | 327,149 |
| 13 Apr 21 |
512.00000 -16.00 |
529.00 | 502.00 | 511.00 | 365,218 |
| 12 Apr 21 |
528.00000 -8.00 |
545.00 | 525.00 | 545.00 | 182,212 |
| 09 Apr 21 |
536.00000 -2.00 |
548.00 | 532.00 | 543.00 | 260,211 |
| 08 Apr 21 |
538.00000 +13.00 |
538.00 | 522.70 | 525.00 | 303,569 |
| 07 Apr 21 |
525.00000 -2.00 |
559.00 | 519.00 | 554.00 | 263,256 |
| 06 Apr 21 |
527.00000 +16.00 |
538.12 | 513.17 | 525.00 | 500,125 |
| 01 Apr 21 |
511.00000 +28.00 |
511.00 | 487.38 | 490.00 | 330,494 |
| 31 Mar 21 |
483.00000 -2.50 |
500.00 | 479.59 | 500.00 | 298,012 |
| 30 Mar 21 |
485.50000 +10.00 |
498.50 | 485.00 | 498.50 | 272,200 |
| 29 Mar 21 |
475.50000 +9.00 |
499.08 | 468.00 | 486.50 | 459,808 |
| 26 Mar 21 |
466.50000 +9.50 |
472.00 | 459.50 | 470.00 | 733,703 |
| 25 Mar 21 |
457.00000 +13.00 |
481.50 | 453.00 | 467.00 | 539,170 |
| 24 Mar 21 |
444.00000 -14.00 |
464.00 | 444.00 | 457.00 | 762,554 |
| 23 Mar 21 |
458.00000 -8.50 |
480.00 | 457.75 | 480.00 | 212,987 |
| 22 Mar 21 |
466.50000 -1.00 |
478.50 | 450.00 | 463.50 | 182,153 |
| 19 Mar 21 |
467.50000 +12.50 |
468.00 | 433.50 | 433.50 | 532,900 |
| 18 Mar 21 |
455.00000 +25.00 |
468.50 | 410.00 | 410.00 | 1,187,166 |
| 17 Mar 21 |
430.00000 -3.50 |
435.50 | 420.00 | 420.00 | 226,851 |
| 16 Mar 21 |
433.50000 -1.50 |
443.00 | 422.00 | 422.00 | 257,197 |
| 15 Mar 21 |
435.00000 +5.50 |
440.00 | 413.50 | 413.50 | 269,885 |
| 12 Mar 21 |
429.50000 +15.50 |
433.50 | 412.50 | 427.00 | 450,699 |
| 11 Mar 21 |
414.00000 +32.00 |
416.37 | 384.00 | 396.50 | 657,328 |
| 10 Mar 21 |
382.00000 +11.50 |
384.00 | 367.50 | 380.00 | 213,983 |
| 09 Mar 21 |
370.50000 +8.00 |
374.50 | 356.02 | 368.00 | 468,381 |
| 08 Mar 21 |
362.50000 -18.00 |
390.00 | 362.00 | 389.00 | 403,830 |
| 05 Mar 21 |
380.50000 -15.00 |
400.00 | 380.50 | 392.00 | 325,346 |
| 04 Mar 21 |
395.50000 -8.50 |
420.50 | 392.50 | 420.50 | 179,366 |
| 03 Mar 21 |
404.00000 +6.00 |
409.50 | 396.50 | 402.50 | 201,445 |
| 02 Mar 21 |
398.00000 +0.00 |
419.50 | 396.96 | 419.50 | 221,823 |
| 01 Mar 21 |
398.00000 -8.00 |
418.50 | 398.00 | 418.00 | 335,938 |
| 26 Feb 21 |
406.00000 -11.00 |
435.00 | 400.50 | 435.00 | 333,025 |
| 25 Feb 21 |
417.00000 +0.00 |
437.00 | 414.88 | 437.00 | 218,747 |
| 24 Feb 21 |
417.00000 +2.50 |
427.00 | 413.50 | 417.00 | 233,855 |
| 23 Feb 21 |
414.50000 -16.50 |
436.50 | 409.00 | 435.50 | 984,629 |
| 22 Feb 21 |
431.00000 +15.00 |
433.00 | 410.00 | 416.50 | 333,495 |
| 19 Feb 21 |
416.00000 +0.00 |
423.00 | 412.00 | 423.00 | 134,895 |
| 18 Feb 21 |
416.00000 +0.00 |
420.00 | 410.50 | 417.50 | 171,128 |
| 17 Feb 21 |
416.00000 +1.00 |
430.00 | 410.00 | 430.00 | 547,470 |
| 16 Feb 21 |
415.00000 -5.00 |
423.00 | 413.50 | 420.00 | 332,966 |
| 15 Feb 21 |
420.00000 -2.00 |
430.00 | 418.50 | 425.50 | 217,148 |
| 12 Feb 21 |
422.00000 +6.50 |
429.50 | 412.16 | 419.50 | 163,371 |
| 11 Feb 21 |
415.50000 +3.50 |
418.50 | 391.00 | 391.00 | 398,991 |
| 10 Feb 21 |
412.00000 +1.50 |
423.00 | 406.50 | 423.00 | 259,706 |
| 09 Feb 21 |
410.50000 -0.50 |
418.00 | 400.00 | 418.00 | 1,020,091 |
| 08 Feb 21 |
411.00000 -6.50 |
428.00 | 406.50 | 415.00 | 224,767 |
| 05 Feb 21 |
417.50000 -16.50 |
434.00 | 417.00 | 430.50 | 277,816 |
| 04 Feb 21 |
434.00000 +10.00 |
434.00 | 424.50 | 429.50 | 267,419 |
| 03 Feb 21 |
424.00000 -0.50 |
439.50 | 421.00 | 439.50 | 198,608 |
| 02 Feb 21 |
424.50000 +14.00 |
424.50 | 407.50 | 422.00 | 271,411 |
| 01 Feb 21 |
410.50000 +8.00 |
414.27 | 392.00 | 402.00 | 284,348 |
| 29 Jan 21 |
402.50000 +1.00 |
420.50 | 398.00 | 420.50 | 222,311 |
| 28 Jan 21 |
401.50000 -5.50 |
418.50 | 394.00 | 417.00 | 267,509 |
| 27 Jan 21 |
407.00000 +14.00 |
414.50 | 393.47 | 397.00 | 421,767 |
| 26 Jan 21 |
393.00000 +10.50 |
399.10 | 380.00 | 385.50 | 421,865 |
| 25 Jan 21 |
382.50000 -4.50 |
416.00 | 380.14 | 401.50 | 416,795 |
| 22 Jan 21 |
387.00000 -22.00 |
438.00 | 387.00 | 415.50 | 438,020 |
| 21 Jan 21 |
409.00000 -20.00 |
433.00 | 408.00 | 419.00 | 414,952 |
| 20 Jan 21 |
429.00000 -0.50 |
440.55 | 409.84 | 421.00 | 1,684,140 |
| 19 Jan 21 |
429.50000 +7.00 |
433.09 | 416.50 | 422.50 | 671,850 |
| 18 Jan 21 |
422.50000 -5.00 |
425.00 | 400.00 | 424.50 | 452,025 |
| 15 Jan 21 |
427.50000 +11.00 |
431.00 | 400.00 | 400.00 | 232,708 |
| 14 Jan 21 |
416.50000 +4.00 |
426.50 | 412.50 | 416.50 | 254,496 |
| 13 Jan 21 |
412.50000 -4.50 |
427.00 | 398.50 | 398.50 | 220,866 |
| 12 Jan 21 |
417.00000 -1.00 |
429.00 | 409.58 | 419.00 | 236,181 |
| 11 Jan 21 |
418.00000 -2.00 |
443.50 | 418.00 | 423.00 | 398,376 |
| 08 Jan 21 |
420.00000 -8.50 |
444.00 | 413.00 | 444.00 | 488,491 |
| 07 Jan 21 |
428.50000 -8.50 |
442.00 | 420.00 | 439.50 | 294,738 |
| 06 Jan 21 |
437.00000 +16.50 |
438.00 | 419.67 | 424.50 | 415,139 |
| 05 Jan 21 |
420.50000 +19.00 |
421.09 | 371.00 | 397.50 | 259,369 |
| 04 Jan 21 |
401.50000 +10.50 |
408.71 | 385.00 | 399.50 | 394,614 |
| 31 Dec 20 |
391.00000 -7.50 |
395.00 | 384.50 | 395.00 | 160,055 |
| 30 Dec 20 |
398.50000 -19.50 |
432.00 | 385.95 | 427.00 | 293,566 |
| 29 Dec 20 |
418.00000 -0.50 |
430.50 | 415.00 | 415.00 | 415,217 |
| 24 Dec 20 |
418.50000 +13.00 |
418.50 | 398.50 | 405.50 | 130,429 |
| 23 Dec 20 |
405.50000 +9.00 |
411.50 | 395.00 | 397.00 | 138,740 |
| 22 Dec 20 |
396.50000 +9.50 |
399.50 | 374.00 | 382.50 | 170,138 |
| 21 Dec 20 |
387.00000 -1.00 |
392.50 | 374.50 | 380.00 | 363,876 |
| 18 Dec 20 |
388.00000 -2.00 |
394.00 | 383.50 | 383.50 | 308,112 |
| 17 Dec 20 |
390.00000 +16.50 |
391.50 | 374.00 | 389.50 | 426,264 |
| 16 Dec 20 |
373.50000 +8.50 |
385.00 | 362.00 | 373.50 | 643,115 |
| 15 Dec 20 |
365.00000 +8.50 |
369.00 | 356.34 | 363.00 | 167,575 |
| 14 Dec 20 |
356.50000 +6.50 |
363.00 | 349.00 | 359.00 | 245,419 |
| 11 Dec 20 |
350.00000 +1.00 |
354.50 | 342.00 | 347.00 | 200,216 |
| 10 Dec 20 |
349.00000 -7.00 |
373.50 | 346.50 | 373.50 | 347,404 |
| 09 Dec 20 |
356.00000 -5.00 |
362.60 | 353.50 | 358.00 | 230,481 |
| 08 Dec 20 |
361.00000 +9.00 |
370.00 | 354.00 | 360.50 | 305,734 |
| 07 Dec 20 |
352.00000 -7.50 |
362.00 | 345.85 | 362.00 | 1,217,537 |
| 04 Dec 20 |
359.50000 -8.50 |
375.00 | 355.92 | 368.00 | 898,705 |
| 03 Dec 20 |
368.00000 -12.00 |
381.50 | 362.11 | 370.00 | 556,659 |
| 02 Dec 20 |
380.00000 -18.00 |
394.50 | 377.50 | 379.00 | 448,550 |
| 01 Dec 20 |
398.00000 +10.50 |
400.00 | 386.17 | 400.00 | 213,699 |
| 30 Nov 20 |
387.50000 +13.50 |
397.50 | 375.02 | 391.00 | 449,345 |
| 27 Nov 20 |
374.00000 -13.00 |
400.00 | 366.50 | 400.00 | 746,751 |
| 26 Nov 20 |
387.00000 -19.50 |
425.00 | 369.00 | 425.00 | 416,411 |
| 25 Nov 20 |
406.50000 -15.50 |
431.00 | 400.50 | 400.50 | 643,234 |
| 24 Nov 20 |
422.00000 +0.00 |
430.00 | 413.75 | 430.00 | 604,248 |
| 23 Nov 20 |
422.00000 +20.00 |
437.50 | 401.00 | 404.00 | 968,098 |
| 20 Nov 20 |
402.00000 +10.00 |
403.50 | 371.10 | 372.50 | 765,112 |
| 19 Nov 20 |
392.00000 -3.00 |
418.25 | 383.00 | 405.00 | 1,154,092 |
| 18 Nov 20 |
395.00000 +26.50 |
396.00 | 365.00 | 371.00 | 2,281,462 |
| 17 Nov 20 |
368.50000 +8.00 |
378.00 | 354.69 | 360.00 | 509,023 |
| 16 Nov 20 |
360.50000 +7.50 |
365.00 | 347.50 | 365.00 | 386,194 |
| 13 Nov 20 |
353.00000 +15.00 |
363.00 | 325.50 | 335.00 | 476,934 |
| 12 Nov 20 |
338.00000 -8.00 |
344.00 | 335.50 | 340.00 | 301,186 |
| 11 Nov 20 |
346.00000 +20.50 |
350.00 | 322.34 | 323.50 | 716,002 |
| 10 Nov 20 |
325.50000 -15.00 |
355.00 | 325.50 | 355.00 | 567,207 |
| 09 Nov 20 |
340.50000 +2.00 |
349.00 | 323.50 | 323.50 | 1,059,392 |
| 06 Nov 20 |
338.50000 +1.50 |
346.00 | 334.50 | 345.00 | 163,743 |
| 05 Nov 20 |
337.00000 -2.50 |
346.05 | 336.50 | 341.50 | 1,560,958 |
| 04 Nov 20 |
339.50000 +9.00 |
349.00 | 329.00 | 329.00 | 288,224 |
| 03 Nov 20 |
330.50000 +1.50 |
339.00 | 327.50 | 332.50 | 246,889 |
| 02 Nov 20 |
329.00000 -5.00 |
342.00 | 323.79 | 329.00 | 200,852 |
| 30 Oct 20 |
334.00000 +8.00 |
336.00 | 322.50 | 324.50 | 225,322 |
| 29 Oct 20 |
326.00000 +5.00 |
330.50 | 311.59 | 321.00 | 191,163 |
| 28 Oct 20 |
321.00000 +4.00 |
330.00 | 304.00 | 305.00 | 326,305 |
| 27 Oct 20 |
317.00000 -20.00 |
360.00 | 315.92 | 338.50 | 259,528 |
| 26 Oct 20 |
337.00000 +3.50 |
339.50 | 322.50 | 322.50 | 165,956 |
| 23 Oct 20 |
333.50000 -4.00 |
352.59 | 333.50 | 342.00 | 589,618 |
| 22 Oct 20 |
337.50000 +0.50 |
345.75 | 323.00 | 340.50 | 122,923 |
| 21 Oct 20 |
337.00000 +0.50 |
349.50 | 331.00 | 345.00 | 160,935 |
| 20 Oct 20 |
336.50000 +1.50 |
353.00 | 330.00 | 339.50 | 1,181,584 |
| 19 Oct 20 |
335.00000 +4.00 |
340.00 | 328.00 | 328.00 | 150,498 |
| 16 Oct 20 |
331.00000 -9.00 |
362.00 | 331.00 | 362.00 | 259,406 |
| 15 Oct 20 |
340.00000 +2.00 |
342.50 | 325.00 | 334.00 | 321,749 |
| 14 Oct 20 |
338.00000 -5.00 |
344.00 | 338.00 | 342.50 | 270,050 |
| 13 Oct 20 |
343.00000 -3.50 |
347.50 | 329.50 | 329.50 | 539,520 |
| 12 Oct 20 |
346.50000 -5.00 |
357.50 | 335.00 | 353.00 | 409,021 |
| 09 Oct 20 |
351.50000 +8.50 |
362.00 | 340.50 | 353.00 | 431,993 |
| 08 Oct 20 |
343.00000 -21.50 |
392.50 | 332.50 | 381.50 | 1,112,716 |
| 07 Oct 20 |
364.50000 +14.00 |
371.94 | 348.00 | 358.50 | 714,207 |
| 06 Oct 20 |
350.50000 -4.00 |
353.50 | 332.50 | 332.50 | 539,727 |
| 05 Oct 20 |
354.50000 +24.50 |
357.00 | 329.50 | 335.00 | 529,648 |
| 02 Oct 20 |
330.00000 +9.00 |
336.50 | 314.00 | 336.50 | 309,907 |
| 01 Oct 20 |
321.00000 +11.50 |
339.50 | 308.00 | 326.50 | 330,715 |
| 30 Sep 20 |
309.50000 -5.00 |
316.50 | 303.42 | 312.00 | 384,483 |
| 29 Sep 20 |
314.50000 -6.00 |
335.00 | 302.51 | 335.00 | 294,799 |
| 28 Sep 20 |
320.50000 +2.00 |
329.21 | 316.00 | 324.00 | 261,286 |
| 25 Sep 20 |
318.50000 -2.00 |
325.00 | 307.50 | 318.50 | 254,698 |
| 24 Sep 20 |
320.50000 -13.50 |
336.00 | 319.50 | 332.00 | 677,176 |
| 23 Sep 20 |
334.00000 +6.00 |
353.00 | 319.50 | 321.00 | 204,407 |
| 22 Sep 20 |
328.00000 -9.00 |
350.30 | 325.00 | 326.00 | 495,164 |
| 21 Sep 20 |
337.00000 -25.50 |
370.74 | 335.00 | 358.50 | 390,060 |
| 18 Sep 20 |
362.50000 +29.00 |
376.50 | 329.50 | 332.50 | 5,960,795 |
| 17 Sep 20 |
333.50000 +6.00 |
335.50 | 326.00 | 328.00 | 367,105 |
| 16 Sep 20 |
327.50000 -4.00 |
335.50 | 326.50 | 329.00 | 220,479 |
| 15 Sep 20 |
331.50000 +5.00 |
336.00 | 326.00 | 336.00 | 116,615 |
| 14 Sep 20 |
326.50000 +0.50 |
341.50 | 324.50 | 341.50 | 181,970 |
| 11 Sep 20 |
326.00000 -1.50 |
334.50 | 317.00 | 318.00 | 231,503 |
| 10 Sep 20 |
327.50000 -5.00 |
335.00 | 316.50 | 331.50 | 132,683 |
| 09 Sep 20 |
332.50000 +4.50 |
335.00 | 328.50 | 335.00 | 258,921 |
| 08 Sep 20 |
328.00000 -6.00 |
334.50 | 317.00 | 333.00 | 136,295 |
| 07 Sep 20 |
334.00000 -1.00 |
348.50 | 329.50 | 348.50 | 252,199 |
| 04 Sep 20 |
335.00000 +24.00 |
341.00 | 313.00 | 334.50 | 691,535 |
| 03 Sep 20 |
311.00000 -1.00 |
343.99 | 311.00 | 326.00 | 1,987,595 |
| 02 Sep 20 |
312.00000 -7.50 |
329.50 | 305.50 | 305.50 | 280,012 |
| 01 Sep 20 |
319.50000 -0.50 |
326.00 | 312.50 | 325.50 | 910,092 |
| 28 Aug 20 |
320.00000 +6.00 |
320.00 | 308.00 | 314.00 | 335,665 |
| 27 Aug 20 |
314.00000 +0.00 |
332.35 | 309.00 | 330.00 | 281,319 |
| 26 Aug 20 |
314.00000 +4.50 |
335.00 | 307.50 | 326.00 | 156,662 |
| 25 Aug 20 |
309.50000 -8.50 |
338.00 | 308.50 | 331.00 | 141,022 |
| 24 Aug 20 |
318.00000 -2.00 |
329.50 | 317.00 | 320.00 | 351,108 |
| 21 Aug 20 |
320.00000 +5.00 |
321.50 | 311.34 | 314.50 | 524,452 |
| 20 Aug 20 |
315.00000 +8.00 |
319.50 | 308.50 | 310.00 | 1,153,026 |
| 19 Aug 20 |
307.00000 -3.00 |
313.50 | 302.50 | 306.00 | 571,529 |
| 18 Aug 20 |
310.00000 +3.00 |
320.50 | 307.00 | 310.50 | 759,884 |
| 17 Aug 20 |
307.00000 +2.00 |
319.50 | 304.50 | 306.00 | 1,694,625 |
| 14 Aug 20 |
305.00000 -5.00 |
314.50 | 304.11 | 309.00 | 374,009 |
| 13 Aug 20 |
310.00000 -5.00 |
320.00 | 308.32 | 318.00 | 186,905 |
| 12 Aug 20 |
315.00000 +12.00 |
317.62 | 300.50 | 301.00 | 371,244 |
| 11 Aug 20 |
303.00000 +7.00 |
303.50 | 282.00 | 282.00 | 988,029 |
| 10 Aug 20 |
296.00000 +0.00 |
312.50 | 285.00 | 285.00 | 279,241 |
| 07 Aug 20 |
296.00000 -5.00 |
308.30 | 294.00 | 305.00 | 199,703 |
| 06 Aug 20 |
301.00000 -12.50 |
327.50 | 294.47 | 314.50 | 356,018 |
| 05 Aug 20 |
313.50000 +9.50 |
318.60 | 306.50 | 308.50 | 564,591 |
| 04 Aug 20 |
304.00000 -9.00 |
325.50 | 300.00 | 300.00 | 277,821 |
| 03 Aug 20 |
313.00000 -8.00 |
327.50 | 309.41 | 315.00 | 289,407 |
| 31 Jul 20 |
321.00000 +1.00 |
336.50 | 320.00 | 333.00 | 177,917 |
| 30 Jul 20 |
320.00000 -6.00 |
356.00 | 317.51 | 343.50 | 206,752 |
| 29 Jul 20 |
326.00000 +0.00 |
330.00 | 320.66 | 324.50 | 425,638 |
| 28 Jul 20 |
326.00000 -18.50 |
350.50 | 325.41 | 350.50 | 275,960 |
| 27 Jul 20 |
344.50000 +6.50 |
354.00 | 335.50 | 337.50 | 250,129 |
| 24 Jul 20 |
338.00000 +2.50 |
345.50 | 323.31 | 345.50 | 1,959,031 |
| 23 Jul 20 |
335.50000 -15.00 |
350.00 | 332.50 | 350.00 | 1,257,207 |
| 22 Jul 20 |
350.50000 -3.00 |
370.15 | 347.28 | 355.50 | 420,790 |
| 21 Jul 20 |
353.50000 -11.00 |
375.50 | 353.50 | 372.00 | 438,785 |
| 20 Jul 20 |
364.50000 +8.00 |
373.98 | 354.50 | 362.00 | 1,481,804 |
| 17 Jul 20 |
356.50000 +2.50 |
365.50 | 348.00 | 353.00 | 1,550,837 |
| 16 Jul 20 |
354.00000 +17.00 |
360.11 | 335.52 | 342.50 | 350,904 |
| 15 Jul 20 |
337.00000 +11.50 |
362.00 | 323.50 | 337.00 | 2,302,497 |
| 14 Jul 20 |
325.50000 -4.50 |
331.00 | 322.00 | 328.00 | 186,911 |
| 13 Jul 20 |
330.00000 +2.00 |
341.50 | 318.00 | 327.50 | 342,775 |
| 10 Jul 20 |
328.00000 -3.00 |
345.00 | 324.00 | 334.50 | 596,479 |
| 09 Jul 20 |
331.00000 -14.00 |
362.50 | 329.00 | 362.50 | 361,077 |
| 08 Jul 20 |
345.00000 +2.50 |
353.00 | 343.50 | 348.50 | 477,636 |
| 07 Jul 20 |
342.50000 +2.50 |
355.00 | 327.94 | 340.50 | 406,508 |
| 06 Jul 20 |
340.00000 +1.00 |
355.00 | 329.96 | 335.00 | 761,118 |
| 03 Jul 20 |
339.00000 +57.00 |
340.00 | 304.00 | 304.00 | 3,292,756 |
| 02 Jul 20 |
282.00000 +12.00 |
282.00 | 260.27 | 272.00 | 1,194,438 |
| 01 Jul 20 |
270.00000 +3.00 |
274.79 | 266.83 | 270.00 | 442,567 |
| 30 Jun 20 |
267.00000 -5.00 |
272.08 | 262.00 | 270.00 | 465,225 |
| 29 Jun 20 |
272.00000 -1.00 |
278.50 | 270.00 | 278.50 | 264,620 |
| 26 Jun 20 |
273.00000 -7.00 |
282.54 | 273.00 | 277.00 | 288,804 |
| 25 Jun 20 |
280.00000 +4.00 |
280.00 | 270.00 | 272.50 | 259,353 |
| 24 Jun 20 |
276.00000 -4.00 |
290.50 | 276.00 | 281.50 | 665,390 |
| 23 Jun 20 |
280.00000 +5.50 |
280.00 | 269.00 | 273.50 | 458,732 |
| 22 Jun 20 |
274.50000 +0.00 |
277.50 | 268.00 | 268.00 | 549,531 |
| 19 Jun 20 |
274.50000 +3.50 |
276.71 | 269.50 | 270.00 | 654,103 |
| 18 Jun 20 |
271.00000 -1.00 |
277.00 | 265.52 | 272.00 | 655,083 |
| 17 Jun 20 |
272.00000 +0.50 |
282.65 | 264.50 | 264.50 | 431,626 |
| 16 Jun 20 |
271.50000 +0.50 |
275.50 | 268.00 | 272.00 | 467,127 |
| 15 Jun 20 |
271.00000 +2.50 |
281.44 | 259.88 | 274.50 | 889,223 |
| 12 Jun 20 |
268.50000 +9.50 |
274.00 | 242.02 | 254.00 | 1,483,143 |
| 11 Jun 20 |
259.00000 +59.80 |
259.00 | 204.00 | 208.00 | 2,908,123 |
| 10 Jun 20 |
199.20000 +2.20 |
206.00 | 194.40 | 206.00 | 1,091,096 |
| 09 Jun 20 |
197.00000 -0.40 |
197.80 | 192.00 | 192.00 | 294,562 |
| 08 Jun 20 |
197.39999 +1.20 |
202.00 | 189.98 | 202.00 | 457,784 |
| 05 Jun 20 |
196.20000 +0.00 |
199.00 | 193.20 | 199.00 | 217,832 |
| 04 Jun 20 |
196.20000 +4.80 |
203.00 | 190.81 | 193.00 | 297,431 |
| 03 Jun 20 |
191.39999 -3.60 |
199.68 | 189.00 | 191.00 | 381,935 |
| 02 Jun 20 |
195.00000 -3.00 |
207.00 | 191.20 | 207.00 | 247,022 |
| 01 Jun 20 |
198.00000 -0.40 |
205.00 | 194.00 | 205.00 | 152,602 |
| 29 May 20 |
198.39999 -6.60 |
202.85 | 191.80 | 202.00 | 444,981 |
| 28 May 20 |
205.00000 +3.50 |
208.00 | 202.46 | 207.00 | 323,217 |
| 27 May 20 |
201.50000 -8.50 |
211.50 | 200.50 | 200.50 | 183,108 |
| 26 May 20 |
210.00000 +2.00 |
220.26 | 206.00 | 217.00 | 205,675 |
| 22 May 20 |
208.00000 +1.50 |
211.00 | 200.50 | 201.00 | 93,919 |
| 21 May 20 |
206.50000 -0.50 |
212.50 | 205.00 | 207.50 | 44,373 |
| 20 May 20 |
207.00000 -2.00 |
212.26 | 205.50 | 210.00 | 476,427 |
| 19 May 20 |
209.00000 -1.00 |
209.50 | 202.50 | 204.50 | 142,923 |
| 18 May 20 |
210.00000 +8.00 |
211.00 | 199.68 | 211.00 | 181,677 |
| 15 May 20 |
202.00000 +7.00 |
205.00 | 190.00 | 190.00 | 135,089 |
| 14 May 20 |
195.00000 -4.00 |
208.50 | 190.16 | 208.50 | 508,564 |
| 13 May 20 |
199.00000 +0.20 |
210.00 | 197.20 | 207.00 | 566,692 |
| 12 May 20 |
198.80000 -5.20 |
209.00 | 189.20 | 206.00 | 258,223 |
| 11 May 20 |
204.00000 -1.50 |
207.50 | 194.64 | 207.00 | 161,179 |
| 07 May 20 |
205.50000 -4.50 |
209.25 | 201.50 | 206.50 | 144,248 |
| 06 May 20 |
210.00000 +1.50 |
210.93 | 206.67 | 209.00 | 136,529 |
| 05 May 20 |
208.50000 +1.50 |
210.00 | 204.48 | 208.50 | 96,232 |
| 04 May 20 |
207.00000 +4.00 |
210.74 | 195.20 | 195.20 | 133,811 |
| 01 May 20 |
203.00000 +2.50 |
205.50 | 199.80 | 202.50 | 111,210 |
| 30 Apr 20 |
200.50000 -7.00 |
208.50 | 194.79 | 200.00 | 296,864 |
| 29 Apr 20 |
207.50000 -4.50 |
213.00 | 200.00 | 200.00 | 272,066 |
| 28 Apr 20 |
212.00000 +0.00 |
212.50 | 201.82 | 206.00 | 169,700 |
| 27 Apr 20 |
212.00000 +5.50 |
217.50 | 203.52 | 204.00 | 305,514 |
| 24 Apr 20 |
206.50000 +0.00 |
206.50 | 203.50 | 206.50 | 101,054 |
| 23 Apr 20 |
206.50000 +0.50 |
207.00 | 200.50 | 200.50 | 118,401 |
| 22 Apr 20 |
206.00000 -1.00 |
208.50 | 203.50 | 205.00 | 164,903 |
| 21 Apr 20 |
207.00000 -2.00 |
222.00 | 205.50 | 215.50 | 170,949 |
| 20 Apr 20 |
209.00000 -2.50 |
213.50 | 204.00 | 209.50 | 255,347 |
| 17 Apr 20 |
211.50000 +3.50 |
212.00 | 202.34 | 205.00 | 599,060 |
| 16 Apr 20 |
208.00000 +0.50 |
210.00 | 200.00 | 200.00 | 633,970 |
| 15 Apr 20 |
207.50000 -2.50 |
210.50 | 204.24 | 208.50 | 717,417 |
| 14 Apr 20 |
210.00000 -5.00 |
227.90 | 204.00 | 213.00 | 448,113 |
| 09 Apr 20 |
215.00000 -8.00 |
223.50 | 210.50 | 216.00 | 722,008 |
| 08 Apr 20 |
223.00000 +4.50 |
223.00 | 206.50 | 211.50 | 436,905 |
| 07 Apr 20 |
218.50000 +17.50 |
218.50 | 198.00 | 204.00 | 426,842 |
| 06 Apr 20 |
201.00000 +8.20 |
207.50 | 189.40 | 196.00 | 631,367 |
| 03 Apr 20 |
192.80000 -0.80 |
212.59 | 189.00 | 200.00 | 486,609 |
| 02 Apr 20 |
193.60001 -6.40 |
209.57 | 187.20 | 192.40 | 320,567 |
| 01 Apr 20 |
200.00000 +20.00 |
200.00 | 171.84 | 173.20 | 506,285 |
| 31 Mar 20 |
180.00000 +3.60 |
192.00 | 175.52 | 180.00 | 453,027 |
| 30 Mar 20 |
176.39999 +10.80 |
187.20 | 169.20 | 170.00 | 877,153 |
| 27 Mar 20 |
165.60001 -3.40 |
176.60 | 164.90 | 172.00 | 627,667 |
| 26 Mar 20 |
169.00000 +8.60 |
174.00 | 156.60 | 165.00 | 186,961 |
| 25 Mar 20 |
160.39999 +5.80 |
165.00 | 151.80 | 156.00 | 345,941 |
| 24 Mar 20 |
154.60001 +8.60 |
159.40 | 149.00 | 149.00 | 255,553 |
| 23 Mar 20 |
146.00000 -9.00 |
156.65 | 137.72 | 147.80 | 175,223 |
| 20 Mar 20 |
155.00000 +20.00 |
163.00 | 142.60 | 142.60 | 465,705 |
| 19 Mar 20 |
135.00000 -12.80 |
149.00 | 135.00 | 145.60 | 192,685 |
| 18 Mar 20 |
147.80000 +7.80 |
158.60 | 139.00 | 139.00 | 367,612 |
| 17 Mar 20 |
140.00000 +4.00 |
148.80 | 129.26 | 142.60 | 363,838 |
| 16 Mar 20 |
136.00000 -12.80 |
145.40 | 122.40 | 145.40 | 923,081 |
| 13 Mar 20 |
148.80000 -5.40 |
151.75 | 139.59 | 150.00 | 553,464 |
| 12 Mar 20 |
154.20000 -0.80 |
154.20 | 132.05 | 139.60 | 437,490 |
| 11 Mar 20 |
155.00000 -2.20 |
166.00 | 151.80 | 152.00 | 296,191 |
| 10 Mar 20 |
157.20000 -4.20 |
170.00 | 155.20 | 165.00 | 324,683 |
| 09 Mar 20 |
161.39999 -13.40 |
178.60 | 160.45 | 178.60 | 356,846 |
| 06 Mar 20 |
174.80000 -1.40 |
180.80 | 169.54 | 169.80 | 133,169 |
| 05 Mar 20 |
176.20000 -5.20 |
184.20 | 175.00 | 184.00 | 236,310 |
| 04 Mar 20 |
181.39999 +5.80 |
183.30 | 164.54 | 176.40 | 357,519 |
| 03 Mar 20 |
175.60001 +22.00 |
177.60 | 158.20 | 158.20 | 478,738 |
| 02 Mar 20 |
153.60001 +3.60 |
156.93 | 147.04 | 153.00 | 485,595 |
| 28 Feb 20 |
150.00000 +4.40 |
154.39 | 140.60 | 149.40 | 692,516 |
| 27 Feb 20 |
145.60001 -9.40 |
160.60 | 142.92 | 160.60 | 261,658 |
| 26 Feb 20 |
155.00000 +0.00 |
155.00 | 144.33 | 151.00 | 348,830 |
| 25 Feb 20 |
155.00000 -6.60 |
164.00 | 152.40 | 163.80 | 422,842 |
| 24 Feb 20 |
161.60001 -4.20 |
168.60 | 157.68 | 167.00 | 388,781 |
| 21 Feb 20 |
165.80000 +2.20 |
169.80 | 161.03 | 163.80 | 218,221 |
| 20 Feb 20 |
163.60001 +5.20 |
164.00 | 152.63 | 161.60 | 154,664 |
| 19 Feb 20 |
158.39999 -4.00 |
163.40 | 158.40 | 160.60 | 42,409 |
| 18 Feb 20 |
162.39999 -1.20 |
165.00 | 161.00 | 163.40 | 106,501 |
| 17 Feb 20 |
163.60001 -0.80 |
166.23 | 159.18 | 165.20 | 162,014 |
| 14 Feb 20 |
164.39999 +1.20 |
167.00 | 161.20 | 161.20 | 97,279 |
| 13 Feb 20 |
163.20000 -1.20 |
167.60 | 159.13 | 165.00 | 167,410 |
| 12 Feb 20 |
164.39999 +7.00 |
165.20 | 155.01 | 157.80 | 65,911 |
| 11 Feb 20 |
157.39999 -1.20 |
165.00 | 154.80 | 165.00 | 151,905 |
| 10 Feb 20 |
158.60001 +3.20 |
161.82 | 154.76 | 157.60 | 131,989 |
| 07 Feb 20 |
155.39999 -14.20 |
175.80 | 155.40 | 166.20 | 397,662 |
| 06 Feb 20 |
169.60001 +10.00 |
170.00 | 160.10 | 166.60 | 167,094 |
| 05 Feb 20 |
159.60001 +1.00 |
166.00 | 156.36 | 156.60 | 111,412 |
| 04 Feb 20 |
158.60001 +1.00 |
160.20 | 157.00 | 159.80 | 80,249 |
| 03 Feb 20 |
157.60001 +0.80 |
159.40 | 155.00 | 158.80 | 128,927 |
| 31 Jan 20 |
156.80000 -1.00 |
158.00 | 152.04 | 158.00 | 144,824 |
| 30 Jan 20 |
157.80000 +0.40 |
159.00 | 156.31 | 159.00 | 88,589 |
| 29 Jan 20 |
157.39999 -1.40 |
160.00 | 155.80 | 158.60 | 109,178 |
| 28 Jan 20 |
158.80000 +0.40 |
160.18 | 158.29 | 160.00 | 83,056 |
| 27 Jan 20 |
158.39999 -4.60 |
162.41 | 156.00 | 161.00 | 249,806 |
| 24 Jan 20 |
163.00000 -1.60 |
168.00 | 161.80 | 163.00 | 173,348 |
| 23 Jan 20 |
164.60001 +4.20 |
166.60 | 155.02 | 166.00 | 827,028 |
| 22 Jan 20 |
160.39999 +8.20 |
161.00 | 153.60 | 161.00 | 115,952 |
| 21 Jan 20 |
152.20000 -2.20 |
154.60 | 150.00 | 154.20 | 433,192 |
| 20 Jan 20 |
154.39999 +0.40 |
163.40 | 153.00 | 163.40 | 125,493 |
| 17 Jan 20 |
154.00000 +1.40 |
164.20 | 152.60 | 152.60 | 109,023 |
| 16 Jan 20 |
152.60001 +1.00 |
157.80 | 152.40 | 152.40 | 72,424 |
| 15 Jan 20 |
151.60001 -0.60 |
161.40 | 151.60 | 161.40 | 79,352 |
| 14 Jan 20 |
152.20000 -2.40 |
155.00 | 151.80 | 153.80 | 124,848 |
| 13 Jan 20 |
154.60001 +3.20 |
155.00 | 150.97 | 155.00 | 164,885 |
| 10 Jan 20 |
151.39999 +3.40 |
151.60 | 147.40 | 147.60 | 197,050 |
| 09 Jan 20 |
148.00000 +0.20 |
149.20 | 145.40 | 147.00 | 111,461 |
| 08 Jan 20 |
147.80000 -1.00 |
153.40 | 145.40 | 153.40 | 153,598 |
| 07 Jan 20 |
148.80000 +3.40 |
151.40 | 145.60 | 151.40 | 122,165 |
| 06 Jan 20 |
145.39999 -1.20 |
152.15 | 143.00 | 148.00 | 251,201 |
| 03 Jan 20 |
146.60001 -1.00 |
151.00 | 146.00 | 151.00 | 62,766 |
| 02 Jan 20 |
147.60001 +1.00 |
149.97 | 146.40 | 147.40 | 161,792 |
| 31 Dec 19 |
146.60001 -1.40 |
151.00 | 146.60 | 151.00 | 76,382 |
| 30 Dec 19 |
148.00000 +1.20 |
149.80 | 142.58 | 146.00 | 290,899 |
| 27 Dec 19 |
146.80000 +1.80 |
149.06 | 145.00 | 145.00 | 68,985 |
| 24 Dec 19 |
145.00000 -3.80 |
149.72 | 140.80 | 147.40 | 121,363 |
| 23 Dec 19 |
148.80000 +3.40 |
151.00 | 144.80 | 151.00 | 133,400 |
| 20 Dec 19 |
145.39999 +2.00 |
151.00 | 143.60 | 150.00 | 102,426 |
| 19 Dec 19 |
143.39999 -3.20 |
150.00 | 140.43 | 144.00 | 226,837 |
| 18 Dec 19 |
146.60001 +0.80 |
149.80 | 144.00 | 144.00 | 142,228 |
| 17 Dec 19 |
145.80000 +0.60 |
151.00 | 143.50 | 151.00 | 812,534 |
| 16 Dec 19 |
145.20000 -1.80 |
152.16 | 143.20 | 151.20 | 412,529 |
| 13 Dec 19 |
147.00000 +2.40 |
151.20 | 143.13 | 146.00 | 318,100 |
| 12 Dec 19 |
144.60001 -2.60 |
148.00 | 136.24 | 146.20 | 96,591 |
| 11 Dec 19 |
147.20000 +3.20 |
149.20 | 142.20 | 148.60 | 91,016 |
| 10 Dec 19 |
144.00000 -4.80 |
153.40 | 144.00 | 144.00 | 106,980 |
| 09 Dec 19 |
148.80000 +4.80 |
150.40 | 143.00 | 144.00 | 260,480 |
| 06 Dec 19 |
144.00000 -1.60 |
146.20 | 143.20 | 144.80 | 168,847 |
| 05 Dec 19 |
145.60001 +0.40 |
147.20 | 143.81 | 146.00 | 203,067 |
| 04 Dec 19 |
145.20000 +2.60 |
146.00 | 143.20 | 146.00 | 75,318 |
| 03 Dec 19 |
142.60001 -3.20 |
149.80 | 142.60 | 146.00 | 235,818 |
| 02 Dec 19 |
145.80000 -0.40 |
149.62 | 143.65 | 146.00 | 140,982 |
| 29 Nov 19 |
146.20000 +1.20 |
151.40 | 139.46 | 151.40 | 268,943 |
| 28 Nov 19 |
145.00000 +4.60 |
147.20 | 138.27 | 147.20 | 661,943 |
| 27 Nov 19 |
140.39999 +1.40 |
140.80 | 133.40 | 139.40 | 355,148 |
| 26 Nov 19 |
139.00000 +9.60 |
139.00 | 130.00 | 130.00 | 746,093 |
| 25 Nov 19 |
129.39999 -0.60 |
134.80 | 127.60 | 134.60 | 265,869 |
| 22 Nov 19 |
130.00000 +8.80 |
130.00 | 121.00 | 121.00 | 450,571 |
| 21 Nov 19 |
121.20000 -5.00 |
138.17 | 119.40 | 136.00 | 855,429 |
| 20 Nov 19 |
126.20000 +0.20 |
133.00 | 126.00 | 133.00 | 82,988 |
| 19 Nov 19 |
126.00000 -1.00 |
128.00 | 126.00 | 127.00 | 36,354 |
| 18 Nov 19 |
127.00000 -0.20 |
128.93 | 126.20 | 126.60 | 66,802 |
| 15 Nov 19 |
127.20000 +0.20 |
129.20 | 126.40 | 127.00 | 152,754 |
| 14 Nov 19 |
127.00000 +0.40 |
128.20 | 126.00 | 126.60 | 131,741 |
| 13 Nov 19 |
126.60000 +3.20 |
131.20 | 125.20 | 131.20 | 149,128 |
| 12 Nov 19 |
123.40000 -2.60 |
133.80 | 122.86 | 127.20 | 89,836 |
| 11 Nov 19 |
126.00000 -1.40 |
129.00 | 126.00 | 126.60 | 221,831 |
| 08 Nov 19 |
127.40000 +1.20 |
128.80 | 125.20 | 128.00 | 339,798 |
| 07 Nov 19 |
126.20000 +1.20 |
129.80 | 125.80 | 126.00 | 464,234 |
| 06 Nov 19 |
125.00000 -0.20 |
129.00 | 125.00 | 125.60 | 44,617 |
| 05 Nov 19 |
125.20000 -2.80 |
130.00 | 125.20 | 128.60 | 77,544 |
| 04 Nov 19 |
128.00000 +0.00 |
134.80 | 128.00 | 133.20 | 47,731 |
| 01 Nov 19 |
128.00000 -2.00 |
135.00 | 128.00 | 135.00 | 64,265 |
| 31 Oct 19 |
130.00000 +1.20 |
131.20 | 126.80 | 128.00 | 150,853 |
| 30 Oct 19 |
128.80000 +2.80 |
130.00 | 126.59 | 127.80 | 52,292 |
| 29 Oct 19 |
126.00000 -1.20 |
132.40 | 126.00 | 127.00 | 56,361 |
| 28 Oct 19 |
127.20000 +2.00 |
132.00 | 125.00 | 130.20 | 104,165 |
| 25 Oct 19 |
125.20000 -4.20 |
130.20 | 125.00 | 130.20 | 138,977 |
| 24 Oct 19 |
129.39999 +0.40 |
131.40 | 128.00 | 130.00 | 79,793 |
| 23 Oct 19 |
129.00000 +1.00 |
131.40 | 127.00 | 129.60 | 103,655 |
| 22 Oct 19 |
128.00000 -4.00 |
132.80 | 126.20 | 130.40 | 112,929 |
| 21 Oct 19 |
132.00000 +1.40 |
133.40 | 128.98 | 130.40 | 57,445 |
| 18 Oct 19 |
130.60001 +0.60 |
133.17 | 128.40 | 129.00 | 245,398 |
| 17 Oct 19 |
130.00000 -0.40 |
131.40 | 129.00 | 130.60 | 54,344 |
| 16 Oct 19 |
130.39999 +0.80 |
133.00 | 129.00 | 130.20 | 128,256 |
| 15 Oct 19 |
129.60001 +2.60 |
133.00 | 128.20 | 133.00 | 59,171 |
| 14 Oct 19 |
127.00000 -3.20 |
129.80 | 125.48 | 128.20 | 67,051 |
| 11 Oct 19 |
130.20000 +4.20 |
130.40 | 126.40 | 128.20 | 121,314 |
| 10 Oct 19 |
126.00000 +0.60 |
127.00 | 124.20 | 126.20 | 215,587 |
| 09 Oct 19 |
125.40000 +3.80 |
125.56 | 121.60 | 124.20 | 203,100 |
| 08 Oct 19 |
121.60000 +2.00 |
121.80 | 118.20 | 120.80 | 101,630 |
| 07 Oct 19 |
119.60000 +1.80 |
126.54 | 117.00 | 118.20 | 227,943 |
| 04 Oct 19 |
117.80000 +3.60 |
121.80 | 114.00 | 114.40 | 363,372 |
| 03 Oct 19 |
114.20000 +8.20 |
119.80 | 112.00 | 114.60 | 1,133,777 |
| 02 Oct 19 |
106.00000 +0.00 |
109.80 | 104.93 | 109.80 | 162,400 |
| 01 Oct 19 |
106.00000 +0.00 |
107.00 | 105.20 | 106.40 | 586,553 |
| 30 Sep 19 |
106.00000 -1.00 |
108.00 | 106.00 | 107.40 | 21,970 |
| 27 Sep 19 |
107.00000 +1.00 |
109.20 | 106.20 | 107.00 | 130,118 |
| 26 Sep 19 |
106.00000 -0.20 |
107.00 | 103.33 | 106.60 | 113,904 |
| 25 Sep 19 |
106.20000 +0.20 |
106.40 | 105.00 | 105.00 | 29,754 |
| 24 Sep 19 |
106.00000 +0.60 |
106.62 | 102.68 | 106.60 | 140,366 |
| 23 Sep 19 |
105.40000 -0.80 |
107.60 | 103.60 | 107.60 | 69,427 |
| 20 Sep 19 |
106.20000 +0.40 |
106.60 | 104.20 | 104.80 | 92,127 |
| 19 Sep 19 |
105.80000 +3.20 |
107.20 | 104.60 | 105.60 | 24,044 |
| 18 Sep 19 |
102.60000 -0.40 |
106.40 | 102.60 | 106.40 | 135,147 |
| 17 Sep 19 |
103.00000 +0.80 |
104.00 | 100.00 | 102.20 | 108,614 |
| 16 Sep 19 |
102.20000 +0.20 |
102.40 | 101.00 | 102.00 | 134,356 |
| 13 Sep 19 |
102.00000 +2.00 |
102.20 | 100.40 | 100.40 | 46,297 |
| 12 Sep 19 |
100.00000 -0.60 |
101.20 | 100.00 | 101.20 | 47,252 |
| 11 Sep 19 |
100.60000 +0.00 |
102.00 | 99.91 | 101.20 | 198,040 |
| 10 Sep 19 |
100.60000 +2.60 |
101.80 | 98.00 | 98.00 | 142,064 |
| 09 Sep 19 |
98.00000 +0.00 |
99.90 | 98.00 | 98.00 | 42,558 |
| 06 Sep 19 |
98.00000 +0.90 |
98.70 | 96.60 | 97.80 | 97,960 |
| 05 Sep 19 |
97.10000 +0.10 |
98.70 | 97.10 | 97.10 | 54,045 |
| 04 Sep 19 |
97.00000 +0.60 |
97.57 | 96.70 | 97.00 | 376,955 |
| 03 Sep 19 |
96.40000 -0.40 |
98.70 | 95.00 | 96.30 | 129,078 |
| 02 Sep 19 |
96.80000 +2.30 |
98.20 | 92.58 | 95.10 | 299,464 |
| 30 Aug 19 |
94.50000 -0.30 |
96.40 | 89.50 | 89.50 | 172,153 |
| 29 Aug 19 |
94.80000 +1.80 |
95.23 | 93.32 | 93.90 | 84,095 |
| 28 Aug 19 |
93.00000 -0.50 |
94.00 | 92.00 | 93.40 | 55,329 |
| 27 Aug 19 |
93.50000 -0.40 |
95.90 | 92.00 | 92.60 | 128,653 |
| 23 Aug 19 |
93.90000 +4.80 |
95.90 | 93.00 | 93.00 | 35,790 |
| 22 Aug 19 |
89.10000 +1.10 |
94.30 | 88.40 | 89.60 | 410,277 |
| 21 Aug 19 |
88.00000 -1.00 |
90.00 | 88.00 | 89.50 | 33,348 |
| 20 Aug 19 |
89.00000 +1.90 |
90.00 | 86.40 | 89.50 | 229,290 |
| 19 Aug 19 |
87.10000 +3.70 |
87.40 | 80.60 | 80.60 | 4,257,341 |
| 16 Aug 19 |
83.40000 -1.60 |
87.00 | 83.40 | 86.30 | 3,091,937 |
| 15 Aug 19 |
85.00000 -1.00 |
87.80 | 85.00 | 87.60 | 56,457 |
| 14 Aug 19 |
86.00000 -1.60 |
90.00 | 85.00 | 88.00 | 60,499 |
| 13 Aug 19 |
87.60000 -1.20 |
89.00 | 86.00 | 89.00 | 249,358 |
| 12 Aug 19 |
88.80000 +2.20 |
89.00 | 85.70 | 87.90 | 56,329 |
| 09 Aug 19 |
86.60000 -0.10 |
87.80 | 84.93 | 87.10 | 256,738 |
| 08 Aug 19 |
86.70000 +0.80 |
86.70 | 83.00 | 83.00 | 5,915,268 |
| 07 Aug 19 |
85.90000 -2.40 |
88.99 | 85.70 | 88.20 | 285,957 |
| 06 Aug 19 |
88.30000 -0.40 |
93.80 | 86.20 | 86.20 | 60,378 |
| 05 Aug 19 |
88.70000 -3.30 |
93.90 | 87.80 | 90.50 | 154,501 |
| 02 Aug 19 |
92.00000 -2.40 |
95.90 | 91.80 | 94.70 | 133,487 |
| 01 Aug 19 |
94.40000 -3.60 |
100.63 | 93.70 | 95.20 | 185,256 |
| 31 Jul 19 |
98.00000 -0.60 |
104.06 | 96.60 | 99.70 | 60,634 |
| 30 Jul 19 |
98.60000 +0.50 |
101.00 | 97.90 | 98.40 | 164,114 |
| 29 Jul 19 |
98.10000 -2.70 |
104.92 | 98.10 | 101.00 | 119,263 |
| 26 Jul 19 |
100.80000 +1.80 |
100.80 | 98.50 | 98.70 | 160,918 |
| 25 Jul 19 |
99.00000 +2.90 |
103.72 | 96.70 | 99.60 | 8,119,666 |
| 24 Jul 19 |
96.10000 -1.10 |
99.70 | 94.86 | 99.70 | 116,141 |
| 23 Jul 19 |
97.20000 -2.30 |
98.66 | 95.20 | 98.30 | 86,238 |
| 22 Jul 19 |
99.50000 +3.00 |
99.80 | 97.30 | 99.80 | 3,851,015 |
| 19 Jul 19 |
96.50000 -3.20 |
100.40 | 96.50 | 99.10 | 107,889 |
| 18 Jul 19 |
99.70000 +1.70 |
101.64 | 97.00 | 99.10 | 1,757,579 |
| 17 Jul 19 |
98.00000 -0.20 |
99.50 | 98.00 | 98.50 | 70,739 |
| 16 Jul 19 |
98.20000 +1.00 |
100.20 | 97.32 | 97.50 | 2,001,653 |
| 15 Jul 19 |
97.20000 -0.90 |
99.70 | 96.80 | 97.40 | 170,329 |
| 12 Jul 19 |
98.10000 +2.70 |
100.80 | 95.20 | 95.20 | 4,386,471 |
| 11 Jul 19 |
95.40000 -0.10 |
97.90 | 95.30 | 96.10 | 95,408 |
| 10 Jul 19 |
95.50000 -0.50 |
96.80 | 94.13 | 96.20 | 256,238 |
| 09 Jul 19 |
96.00000 +1.00 |
96.90 | 95.00 | 95.10 | 71,258 |
| 08 Jul 19 |
95.00000 -1.00 |
96.60 | 94.00 | 96.60 | 153,647 |
| 05 Jul 19 |
96.00000 -0.10 |
101.40 | 96.00 | 100.80 | 312,374 |
| 04 Jul 19 |
96.10000 -0.80 |
96.90 | 95.00 | 96.00 | 111,050 |
| 03 Jul 19 |
96.90000 +4.40 |
96.90 | 91.40 | 94.00 | 210,677 |
| 02 Jul 19 |
92.50000 +2.00 |
99.60 | 90.10 | 92.20 | 711,552 |
| 01 Jul 19 |
90.50000 +0.50 |
90.85 | 89.00 | 89.40 | 93,475 |
| 28 Jun 19 |
90.00000 -0.60 |
92.60 | 88.30 | 90.10 | 113,964 |
| 27 Jun 19 |
90.60000 +0.20 |
92.30 | 88.60 | 92.30 | 188,603 |
| 26 Jun 19 |
90.40000 -0.40 |
91.67 | 89.10 | 90.50 | 80,053 |
| 25 Jun 19 |
90.80000 -1.20 |
92.00 | 90.00 | 92.00 | 170,443 |
| 24 Jun 19 |
92.00000 +0.80 |
93.60 | 88.40 | 92.20 | 379,013 |
| 21 Jun 19 |
91.20000 +4.10 |
91.49 | 88.00 | 90.20 | 473,432 |
| 20 Jun 19 |
87.10000 -1.30 |
93.10 | 87.10 | 93.10 | 271,272 |
| 19 Jun 19 |
88.40000 +0.80 |
92.30 | 88.00 | 92.30 | 108,146 |
| 18 Jun 19 |
87.60000 +0.20 |
90.30 | 87.40 | 90.30 | 284,056 |
| 17 Jun 19 |
87.40000 +0.00 |
90.30 | 87.40 | 90.30 | 163,727 |
| 14 Jun 19 |
87.40000 +0.40 |
88.00 | 87.00 | 87.30 | 119,863 |
| 13 Jun 19 |
87.00000 +0.00 |
88.90 | 86.88 | 87.00 | 201,444 |
| 12 Jun 19 |
87.00000 -1.40 |
87.70 | 84.00 | 84.00 | 72,183 |
| 11 Jun 19 |
88.40000 +0.50 |
89.60 | 85.00 | 89.60 | 327,143 |
| 10 Jun 19 |
87.90000 +2.90 |
87.90 | 84.75 | 85.00 | 277,537 |
| 07 Jun 19 |
85.00000 -0.50 |
87.20 | 84.00 | 86.00 | 627,554 |
| 06 Jun 19 |
85.50000 -3.90 |
91.00 | 78.67 | 87.50 | 511,709 |
| 05 Jun 19 |
89.40000 +0.90 |
91.00 | 87.80 | 87.80 | 532,093 |
| 04 Jun 19 |
88.50000 +3.50 |
89.95 | 85.30 | 87.30 | 505,639 |
| 03 Jun 19 |
85.00000 -2.40 |
89.42 | 84.22 | 89.00 | 384,820 |
| 31 May 19 |
87.40000 -1.40 |
89.00 | 87.00 | 88.80 | 246,363 |
| 30 May 19 |
88.80000 +1.40 |
89.00 | 86.90 | 89.00 | 121,067 |
| 29 May 19 |
87.40000 +0.80 |
88.80 | 83.40 | 83.40 | 359,339 |
| 28 May 19 |
86.60000 -0.90 |
88.00 | 86.60 | 88.00 | 336,286 |
| 24 May 19 |
87.50000 +0.00 |
88.55 | 83.60 | 83.60 | 89,449 |
| 23 May 19 |
87.50000 +1.50 |
88.40 | 84.74 | 85.50 | 989,720 |
| 22 May 19 |
86.00000 +3.10 |
86.40 | 80.20 | 83.00 | 1,110,480 |
| 21 May 19 |
82.90000 +3.90 |
82.90 | 78.50 | 81.50 | 380,958 |
| 20 May 19 |
79.00000 +1.30 |
81.02 | 77.70 | 78.40 | 301,456 |
| 17 May 19 |
77.70000 -1.30 |
79.23 | 76.86 | 78.60 | 71,447 |
| 16 May 19 |
79.00000 +1.50 |
79.40 | 75.80 | 75.80 | 190,872 |
| 15 May 19 |
77.50000 -1.90 |
80.20 | 77.29 | 77.50 | 202,779 |
| 14 May 19 |
79.40000 +0.50 |
79.40 | 75.80 | 75.80 | 408,492 |
| 13 May 19 |
78.90000 +1.50 |
78.90 | 76.00 | 77.90 | 146,479 |
| 10 May 19 |
77.40000 -1.20 |
79.00 | 76.30 | 77.90 | 368,487 |
| 09 May 19 |
78.60000 +0.60 |
78.60 | 75.80 | 75.80 | 153,096 |
| 08 May 19 |
78.00000 +0.00 |
80.72 | 77.60 | 78.30 | 70,002 |
| 07 May 19 |
78.00000 -1.00 |
79.30 | 76.91 | 79.00 | 190,120 |
| 03 May 19 |
79.00000 +0.90 |
80.10 | 78.30 | 78.50 | 261,675 |
| 02 May 19 |
78.10000 +0.10 |
79.43 | 77.50 | 78.00 | 164,847 |
| 01 May 19 |
78.00000 -0.10 |
79.20 | 78.00 | 78.00 | 58,368 |
| 30 Apr 19 |
78.10000 -1.20 |
82.40 | 78.10 | 82.40 | 798,521 |
| 29 Apr 19 |
79.30000 -0.10 |
80.18 | 78.00 | 78.00 | 102,518 |
| 26 Apr 19 |
79.40000 +0.40 |
81.17 | 77.62 | 79.20 | 291,313 |
| 25 Apr 19 |
79.00000 -1.80 |
79.40 | 78.20 | 78.60 | 182,837 |
| 24 Apr 19 |
80.80000 -2.10 |
82.04 | 79.40 | 80.40 | 106,492 |
| 23 Apr 19 |
82.90000 +2.40 |
82.90 | 80.00 | 80.60 | 101,054 |
| 18 Apr 19 |
80.50000 -1.50 |
81.80 | 79.56 | 80.30 | 63,362 |
| 17 Apr 19 |
82.00000 -0.70 |
84.00 | 81.60 | 83.50 | 112,846 |
| 16 Apr 19 |
82.70000 +1.20 |
82.70 | 79.70 | 81.20 | 218,193 |
| 15 Apr 19 |
81.50000 +4.00 |
82.20 | 75.00 | 75.00 | 312,452 |
| 12 Apr 19 |
77.50000 -3.50 |
81.47 | 74.30 | 79.20 | 517,045 |
| 11 Apr 19 |
81.00000 -0.10 |
85.80 | 78.60 | 78.60 | 205,603 |
| 10 Apr 19 |
81.10000 +0.00 |
82.60 | 79.10 | 82.10 | 255,136 |
| 09 Apr 19 |
81.10000 -2.70 |
86.20 | 80.20 | 86.20 | 262,117 |
| 08 Apr 19 |
83.80000 -1.10 |
86.40 | 83.80 | 84.80 | 150,417 |
| 05 Apr 19 |
84.90000 +0.00 |
86.60 | 82.50 | 86.60 | 318,383 |
| 04 Apr 19 |
84.90000 +2.20 |
86.60 | 81.30 | 85.30 | 197,932 |
| 03 Apr 19 |
82.70000 -1.00 |
82.70 | 75.00 | 80.10 | 985,821 |
| 02 Apr 19 |
83.70000 +0.60 |
87.50 | 83.42 | 87.50 | 199,750 |
| 01 Apr 19 |
83.10000 +0.00 |
85.29 | 82.80 | 83.50 | 116,444 |
| 29 Mar 19 |
83.10000 -1.90 |
87.00 | 83.10 | 85.70 | 158,250 |
| 28 Mar 19 |
85.00000 +2.10 |
85.00 | 80.00 | 80.00 | 164,525 |
| 27 Mar 19 |
82.90000 +2.30 |
82.90 | 79.70 | 79.70 | 120,149 |
| 26 Mar 19 |
80.60000 +0.40 |
81.50 | 79.80 | 80.10 | 163,372 |
| 25 Mar 19 |
80.20000 -0.70 |
82.35 | 79.70 | 79.70 | 126,640 |
| 22 Mar 19 |
80.90000 +0.40 |
81.30 | 79.09 | 80.90 | 382,361 |
| 21 Mar 19 |
80.50000 -2.00 |
82.52 | 79.60 | 82.40 | 1,007,645 |
| 20 Mar 19 |
82.50000 -3.20 |
85.70 | 81.30 | 85.70 | 188,442 |
| 19 Mar 19 |
85.70000 +2.70 |
85.70 | 83.68 | 84.50 | 211,503 |
| 18 Mar 19 |
83.00000 -2.10 |
87.00 | 83.00 | 86.90 | 255,700 |
| 15 Mar 19 |
85.10000 +1.10 |
87.60 | 84.50 | 84.50 | 296,381 |
| 14 Mar 19 |
84.00000 -1.00 |
86.50 | 83.00 | 83.00 | 224,542 |
| 13 Mar 19 |
85.00000 +1.00 |
86.40 | 82.00 | 82.00 | 141,993 |
| 12 Mar 19 |
84.00000 -3.20 |
88.80 | 84.00 | 85.00 | 278,356 |
| 11 Mar 19 |
87.20000 +3.20 |
88.70 | 84.00 | 88.70 | 137,905 |
| 08 Mar 19 |
84.00000 +0.00 |
85.20 | 79.92 | 80.30 | 236,170 |
| 07 Mar 19 |
84.00000 -1.90 |
85.30 | 81.70 | 81.70 | 187,066 |
| 06 Mar 19 |
85.90000 +1.90 |
87.38 | 83.65 | 84.00 | 492,636 |
| 05 Mar 19 |
84.00000 -2.80 |
86.80 | 84.00 | 85.80 | 691,257 |
| 04 Mar 19 |
86.80000 +0.70 |
90.00 | 85.10 | 88.30 | 194,536 |
| 01 Mar 19 |
86.10000 +2.60 |
87.10 | 82.80 | 83.00 | 1,467,586 |
| 28 Feb 19 |
83.50000 -1.50 |
85.00 | 81.99 | 82.90 | 851,179 |
| 27 Feb 19 |
85.00000 -0.80 |
87.25 | 84.00 | 85.80 | 1,891,198 |
| 26 Feb 19 |
85.80000 -2.20 |
89.40 | 83.49 | 86.00 | 1,396,263 |
| 25 Feb 19 |
88.00000 -2.00 |
91.70 | 85.79 | 89.40 | 949,787 |
| 22 Feb 19 |
90.00000 -26.60 |
117.00 | 88.89 | 116.20 | 3,566,986 |
| 21 Feb 19 |
116.60000 +2.80 |
116.60 | 110.98 | 115.00 | 151,334 |
| 20 Feb 19 |
113.80000 +6.20 |
114.60 | 109.24 | 110.60 | 370,564 |
| 19 Feb 19 |
107.60000 +1.00 |
108.33 | 104.00 | 104.00 | 130,055 |
| 18 Feb 19 |
106.60000 -1.40 |
110.00 | 105.65 | 107.00 | 113,648 |
| 15 Feb 19 |
108.00000 -6.20 |
113.60 | 107.80 | 109.60 | 430,933 |
| 14 Feb 19 |
114.20000 -0.80 |
116.13 | 113.00 | 113.00 | 221,116 |
| 13 Feb 19 |
115.00000 -2.00 |
116.11 | 114.00 | 114.00 | 195,332 |
| 12 Feb 19 |
117.00000 +1.00 |
117.20 | 107.00 | 113.80 | 919,883 |
| 11 Feb 19 |
116.00000 -1.00 |
118.85 | 116.00 | 116.80 | 2,628,783 |
| 08 Feb 19 |
117.00000 +0.00 |
118.40 | 115.40 | 115.40 | 266,141 |
| 07 Feb 19 |
117.00000 -1.00 |
118.00 | 116.40 | 116.40 | 141,532 |
| 06 Feb 19 |
118.00000 +0.00 |
119.00 | 116.80 | 116.80 | 172,665 |
| 05 Feb 19 |
118.00000 -1.40 |
123.60 | 118.00 | 123.60 | 226,174 |
| 04 Feb 19 |
119.40000 +1.60 |
119.40 | 114.48 | 117.60 | 351,710 |
| 01 Feb 19 |
117.80000 -0.80 |
119.25 | 117.80 | 119.00 | 224,334 |
| 31 Jan 19 |
118.60000 -1.00 |
120.20 | 117.00 | 117.00 | 167,524 |
| 30 Jan 19 |
119.60000 +3.40 |
119.60 | 116.00 | 116.00 | 116,931 |
| 29 Jan 19 |
116.20000 -2.00 |
118.00 | 114.70 | 116.20 | 195,431 |
| 28 Jan 19 |
118.20000 +0.60 |
119.60 | 116.62 | 119.60 | 101,359 |
| 25 Jan 19 |
117.60000 +0.00 |
119.60 | 115.00 | 115.00 | 215,337 |
| 24 Jan 19 |
117.60000 +3.20 |
119.22 | 114.60 | 118.40 | 1,105,464 |
| 23 Jan 19 |
114.40000 -2.20 |
122.80 | 114.00 | 122.80 | 134,822 |
| 22 Jan 19 |
116.60000 -3.60 |
121.60 | 116.60 | 119.80 | 181,514 |
| 21 Jan 19 |
120.20000 -0.40 |
124.56 | 114.96 | 117.60 | 180,915 |
| 18 Jan 19 |
120.60000 +0.80 |
121.40 | 118.00 | 118.00 | 265,832 |
| 17 Jan 19 |
119.80000 -0.80 |
124.20 | 119.40 | 120.00 | 241,190 |
| 16 Jan 19 |
120.60000 +0.60 |
121.60 | 120.00 | 120.00 | 88,301 |
| 15 Jan 19 |
120.00000 -1.60 |
123.00 | 117.60 | 117.60 | 187,554 |
| 14 Jan 19 |
121.60000 -2.20 |
129.80 | 121.40 | 129.80 | 346,731 |
| 11 Jan 19 |
123.80000 -0.60 |
129.25 | 123.10 | 124.40 | 344,914 |
| 10 Jan 19 |
124.40000 -1.00 |
127.20 | 123.70 | 127.00 | 213,740 |
| 09 Jan 19 |
125.40000 -2.60 |
131.80 | 125.39 | 127.60 | 208,487 |
| 08 Jan 19 |
128.00000 +2.00 |
132.00 | 122.60 | 122.60 | 620,991 |
| 07 Jan 19 |
126.00000 +10.00 |
129.34 | 116.00 | 116.00 | 1,073,495 |
| 04 Jan 19 |
116.00000 +7.20 |
116.80 | 110.00 | 111.60 | 209,745 |
| 03 Jan 19 |
108.80000 -0.60 |
109.80 | 106.60 | 106.60 | 88,272 |
| 02 Jan 19 |
109.40000 +4.20 |
112.80 | 100.80 | 100.80 | 344,788 |
| 31 Dec 18 |
105.20000 -2.80 |
107.79 | 103.00 | 103.00 | 55,130 |
| 28 Dec 18 |
108.00000 +7.60 |
108.00 | 103.00 | 105.40 | 113,407 |
| 27 Dec 18 |
100.40000 -1.80 |
105.19 | 98.20 | 98.20 | 154,160 |
| 24 Dec 18 |
102.20000 -0.20 |
103.93 | 97.80 | 97.80 | 87,034 |
| 21 Dec 18 |
102.40000 -1.80 |
105.58 | 102.00 | 103.20 | 320,882 |
| 20 Dec 18 |
104.20000 +1.40 |
106.93 | 104.00 | 104.80 | 103,910 |
| 19 Dec 18 |
102.80000 -0.80 |
106.00 | 102.40 | 103.60 | 114,111 |
| 18 Dec 18 |
103.60000 +4.60 |
103.60 | 96.00 | 99.80 | 420,427 |
| 17 Dec 18 |
99.00000 -0.60 |
102.72 | 97.60 | 97.60 | 331,242 |
| 14 Dec 18 |
99.60000 -2.20 |
101.98 | 99.40 | 100.00 | 440,363 |
| 13 Dec 18 |
101.80000 -1.20 |
103.80 | 101.60 | 103.80 | 81,776 |
| 12 Dec 18 |
103.00000 -1.40 |
107.15 | 102.60 | 105.00 | 480,648 |
| 11 Dec 18 |
104.40000 +0.80 |
105.94 | 102.80 | 104.00 | 791,598 |
| 10 Dec 18 |
103.60000 -1.40 |
106.40 | 103.60 | 106.40 | 248,506 |
| 07 Dec 18 |
105.00000 +1.00 |
107.40 | 104.00 | 105.20 | 465,391 |
| 06 Dec 18 |
104.00000 -2.20 |
108.60 | 104.00 | 106.00 | 603,486 |
| 05 Dec 18 |
106.20000 -3.80 |
109.58 | 105.00 | 107.80 | 629,051 |
| 04 Dec 18 |
110.00000 -2.00 |
112.00 | 110.00 | 112.00 | 3,721,694 |
| 03 Dec 18 |
112.00000 -0.40 |
114.00 | 111.40 | 112.60 | 314,616 |
| 30 Nov 18 |
112.40000 -0.40 |
114.00 | 111.60 | 112.00 | 420,539 |
| 29 Nov 18 |
112.80000 -0.60 |
114.60 | 112.20 | 114.60 | 534,335 |
| 28 Nov 18 |
113.40000 -0.20 |
116.00 | 113.20 | 113.20 | 320,478 |
| 27 Nov 18 |
113.60000 -1.00 |
116.00 | 112.20 | 116.00 | 504,128 |
| 26 Nov 18 |
114.60000 -1.00 |
118.55 | 114.40 | 116.20 | 153,794 |
| 23 Nov 18 |
115.60000 +1.60 |
117.34 | 113.20 | 113.20 | 174,490 |
| 22 Nov 18 |
114.00000 -4.60 |
117.80 | 110.20 | 115.00 | 683,438 |
| 21 Nov 18 |
118.60000 +1.20 |
120.80 | 116.00 | 116.00 | 362,693 |
| 20 Nov 18 |
117.40000 +4.80 |
122.00 | 113.00 | 113.00 | 1,149,242 |
| 19 Nov 18 |
112.60000 -1.60 |
114.60 | 112.20 | 113.00 | 140,231 |
| 16 Nov 18 |
114.20000 -1.60 |
119.57 | 112.40 | 115.40 | 164,090 |
| 15 Nov 18 |
115.80000 -4.00 |
121.20 | 115.00 | 121.00 | 197,680 |
| 14 Nov 18 |
119.80000 -0.80 |
124.59 | 118.60 | 121.40 | 86,346 |
| 13 Nov 18 |
120.60000 +1.40 |
122.40 | 119.00 | 119.00 | 227,706 |
| 12 Nov 18 |
119.20000 -0.20 |
121.60 | 118.60 | 120.00 | 119,175 |
| 09 Nov 18 |
119.40000 -0.80 |
124.20 | 119.00 | 119.00 | 121,121 |
| 08 Nov 18 |
120.20000 +1.80 |
123.40 | 118.00 | 119.40 | 156,965 |
| 07 Nov 18 |
118.40000 -2.00 |
122.00 | 118.20 | 122.00 | 190,114 |
| 06 Nov 18 |
120.40000 -2.40 |
130.00 | 117.60 | 128.00 | 151,957 |
| 05 Nov 18 |
122.80000 -1.20 |
129.70 | 121.80 | 124.40 | 147,435 |
| 02 Nov 18 |
124.00000 +0.80 |
128.00 | 123.20 | 123.20 | 159,698 |
| 01 Nov 18 |
123.20000 +6.20 |
123.40 | 117.00 | 117.00 | 328,085 |
| 31 Oct 18 |
117.00000 -1.00 |
120.20 | 117.00 | 118.00 | 202,052 |
| 30 Oct 18 |
118.00000 +2.20 |
118.20 | 116.00 | 117.40 | 328,839 |
| 29 Oct 18 |
115.80000 +0.60 |
117.60 | 113.00 | 113.00 | 318,737 |
| 26 Oct 18 |
115.20000 +0.80 |
116.40 | 112.60 | 114.00 | 297,962 |
| 25 Oct 18 |
114.40000 -4.20 |
118.60 | 114.40 | 116.20 | 110,879 |
| 24 Oct 18 |
118.60000 -1.40 |
120.80 | 117.20 | 120.80 | 99,908 |
| 23 Oct 18 |
120.00000 +4.00 |
120.80 | 113.20 | 115.00 | 2,130,962 |
| 22 Oct 18 |
116.00000 -0.60 |
118.30 | 114.60 | 116.80 | 91,782 |
| 19 Oct 18 |
116.60000 -0.80 |
117.00 | 116.00 | 116.00 | 100,519 |
| 18 Oct 18 |
117.40000 -0.40 |
118.00 | 116.40 | 116.60 | 279,041 |
| 17 Oct 18 |
117.80000 +1.80 |
117.84 | 114.20 | 116.00 | 523,576 |
| 16 Oct 18 |
116.00000 +1.00 |
117.00 | 109.80 | 115.60 | 293,563 |
| 15 Oct 18 |
115.00000 -6.00 |
121.75 | 115.00 | 120.00 | 316,026 |
| 12 Oct 18 |
121.00000 -0.80 |
126.20 | 115.60 | 118.60 | 467,531 |
| 11 Oct 18 |
121.80000 -3.40 |
126.20 | 119.60 | 119.60 | 204,665 |
| 10 Oct 18 |
125.20000 -2.00 |
129.23 | 123.40 | 125.20 | 247,552 |
| 09 Oct 18 |
127.20000 -6.00 |
133.20 | 126.20 | 132.00 | 641,230 |
| 08 Oct 18 |
133.20000 -2.40 |
140.09 | 133.20 | 135.60 | 263,091 |
| 05 Oct 18 |
135.60001 -4.60 |
138.60 | 135.60 | 137.00 | 244,254 |
| 04 Oct 18 |
140.20000 +3.00 |
141.20 | 136.00 | 136.60 | 208,022 |
| 03 Oct 18 |
137.20000 +1.20 |
138.58 | 135.42 | 136.00 | 259,653 |
| 02 Oct 18 |
136.00000 -2.20 |
138.76 | 133.00 | 135.40 | 133,181 |
| 01 Oct 18 |
138.20000 -0.80 |
140.80 | 137.00 | 138.20 | 352,479 |
| 28 Sep 18 |
139.00000 -4.40 |
144.60 | 137.40 | 140.00 | 425,059 |
| 27 Sep 18 |
143.39999 -3.20 |
149.40 | 143.00 | 149.40 | 864,917 |
| 26 Sep 18 |
146.60001 -0.80 |
151.14 | 144.00 | 149.80 | 430,516 |
| 25 Sep 18 |
147.39999 -18.00 |
151.80 | 130.00 | 136.00 | 4,281,016 |
| 24 Sep 18 |
165.39999 -2.20 |
167.20 | 165.00 | 167.20 | 66,750 |
| 21 Sep 18 |
167.60001 +3.60 |
167.60 | 159.00 | 163.20 | 336,624 |
| 20 Sep 18 |
164.00000 +0.60 |
165.60 | 159.99 | 165.00 | 295,603 |
| 19 Sep 18 |
163.39999 +0.40 |
165.00 | 161.80 | 165.00 | 144,425 |
| 18 Sep 18 |
163.00000 -0.80 |
165.00 | 158.69 | 160.60 | 141,439 |
| 17 Sep 18 |
163.80000 +0.00 |
165.20 | 163.00 | 165.20 | 63,397 |
| 14 Sep 18 |
163.80000 -0.80 |
171.00 | 162.20 | 171.00 | 201,172 |
| 13 Sep 18 |
164.60001 +3.00 |
166.60 | 161.00 | 161.00 | 171,963 |
| 12 Sep 18 |
161.60001 +1.60 |
164.60 | 158.40 | 159.00 | 301,503 |
| 11 Sep 18 |
160.00000 -5.00 |
173.00 | 159.00 | 173.00 | 207,633 |
| 10 Sep 18 |
165.00000 -2.00 |
167.80 | 165.00 | 166.20 | 78,824 |
| 07 Sep 18 |
167.00000 -0.40 |
168.80 | 160.80 | 161.20 | 189,795 |
| 06 Sep 18 |
167.39999 +2.00 |
172.80 | 163.00 | 166.20 | 136,081 |
| 05 Sep 18 |
165.39999 -1.60 |
175.00 | 165.00 | 175.00 | 171,726 |
| 04 Sep 18 |
167.00000 -0.80 |
170.60 | 165.00 | 169.00 | 134,300 |
| 03 Sep 18 |
167.80000 -3.00 |
171.78 | 158.94 | 163.80 | 294,224 |
| 31 Aug 18 |
170.80000 -8.60 |
180.02 | 165.20 | 172.00 | 555,136 |
| 30 Aug 18 |
179.39999 -5.20 |
183.60 | 179.00 | 179.00 | 110,626 |
| 29 Aug 18 |
184.60001 +0.20 |
188.40 | 180.00 | 188.40 | 69,472 |
| 28 Aug 18 |
184.39999 +5.80 |
187.00 | 177.80 | 187.00 | 184,501 |
| 24 Aug 18 |
178.60001 -2.60 |
181.20 | 177.20 | 180.20 | 282,874 |
| 23 Aug 18 |
181.20000 -6.00 |
186.20 | 180.00 | 185.00 | 64,850 |
| 22 Aug 18 |
187.20000 -1.20 |
191.20 | 183.00 | 183.00 | 45,829 |
| 21 Aug 18 |
188.39999 -2.60 |
194.00 | 181.60 | 186.40 | 110,860 |
| 20 Aug 18 |
191.00000 +2.20 |
193.60 | 186.20 | 188.00 | 266,215 |
| 17 Aug 18 |
188.80000 -4.20 |
195.00 | 187.40 | 191.40 | 644,864 |
| 16 Aug 18 |
193.00000 +0.00 |
195.00 | 186.00 | 186.00 | 417,951 |
| 15 Aug 18 |
193.00000 +11.00 |
193.00 | 183.20 | 183.80 | 170,501 |
| 14 Aug 18 |
182.00000 -3.00 |
187.60 | 180.60 | 185.60 | 1,206,092 |
| 13 Aug 18 |
185.00000 -3.60 |
189.00 | 182.40 | 183.80 | 202,462 |
| 10 Aug 18 |
188.60001 -0.40 |
189.80 | 183.40 | 183.40 | 121,593 |
| 09 Aug 18 |
189.00000 +0.00 |
191.60 | 187.60 | 191.60 | 191,613 |
| 08 Aug 18 |
189.00000 -0.20 |
193.60 | 186.80 | 193.40 | 306,784 |
| 07 Aug 18 |
189.20000 +2.00 |
194.99 | 187.00 | 187.60 | 188,331 |
| 06 Aug 18 |
187.20000 +4.20 |
190.40 | 180.80 | 182.40 | 306,565 |
| 03 Aug 18 |
183.00000 +0.00 |
185.00 | 179.96 | 185.00 | 422,735 |
| 02 Aug 18 |
183.00000 -11.20 |
191.00 | 176.00 | 191.00 | 338,211 |
| 01 Aug 18 |
194.20000 -2.80 |
200.63 | 191.00 | 193.00 | 237,493 |
| 31 Jul 18 |
197.00000 +6.00 |
199.20 | 185.20 | 199.20 | 267,936 |
| 30 Jul 18 |
191.00000 +1.20 |
201.00 | 188.40 | 192.00 | 300,406 |
| 27 Jul 18 |
189.80000 -0.80 |
190.60 | 176.10 | 181.60 | 538,665 |
| 26 Jul 18 |
190.60001 -0.20 |
192.65 | 189.70 | 192.00 | 162,176 |
| 25 Jul 18 |
190.80000 +0.40 |
191.80 | 182.20 | 189.80 | 135,226 |
| 24 Jul 18 |
190.39999 -3.60 |
198.60 | 189.00 | 198.60 | 362,497 |
| 23 Jul 18 |
194.00000 +3.40 |
196.40 | 189.80 | 194.40 | 96,630 |
| 20 Jul 18 |
190.60001 -5.40 |
197.60 | 189.00 | 196.00 | 184,376 |
| 19 Jul 18 |
196.00000 -4.50 |
200.00 | 196.00 | 199.20 | 559,284 |
| 18 Jul 18 |
200.50000 +0.00 |
202.50 | 200.00 | 202.50 | 64,617 |
| 17 Jul 18 |
200.50000 +0.50 |
201.50 | 200.00 | 200.00 | 91,004 |
| 16 Jul 18 |
200.00000 -2.00 |
202.50 | 200.00 | 202.00 | 165,082 |
| 13 Jul 18 |
202.00000 +3.40 |
203.50 | 199.40 | 200.00 | 61,351 |
| 12 Jul 18 |
198.60001 -1.40 |
204.00 | 198.00 | 200.00 | 209,561 |
| 11 Jul 18 |
200.00000 -1.50 |
202.50 | 199.20 | 202.50 | 134,504 |
| 10 Jul 18 |
201.50000 -0.50 |
203.47 | 200.00 | 202.00 | 146,191 |
| 09 Jul 18 |
202.00000 -1.00 |
203.50 | 200.00 | 201.00 | 84,593 |
| 06 Jul 18 |
203.00000 -1.00 |
204.13 | 199.20 | 204.00 | 144,674 |
| 05 Jul 18 |
204.00000 +1.00 |
205.00 | 202.00 | 202.00 | 102,095 |
| 04 Jul 18 |
203.00000 -3.00 |
206.00 | 199.00 | 199.00 | 215,087 |
| 03 Jul 18 |
206.00000 +1.00 |
207.00 | 203.91 | 205.50 | 96,367 |
| 02 Jul 18 |
205.00000 +5.60 |
205.50 | 200.50 | 202.00 | 311,074 |
| 29 Jun 18 |
199.39999 -1.60 |
203.00 | 199.40 | 202.50 | 129,489 |
| 28 Jun 18 |
201.00000 +0.50 |
207.00 | 199.00 | 207.00 | 175,187 |
| 27 Jun 18 |
200.50000 -2.50 |
205.50 | 199.97 | 203.50 | 169,798 |
| 26 Jun 18 |
203.00000 +1.50 |
207.00 | 200.58 | 203.00 | 169,160 |
| 25 Jun 18 |
201.50000 -4.50 |
206.50 | 200.02 | 201.00 | 293,456 |
| 22 Jun 18 |
206.00000 +8.00 |
206.00 | 198.00 | 198.00 | 542,668 |
| 21 Jun 18 |
198.00000 -6.00 |
203.00 | 198.00 | 198.00 | 315,250 |
| 20 Jun 18 |
204.00000 -1.00 |
206.50 | 198.00 | 198.00 | 253,571 |
| 19 Jun 18 |
205.00000 +2.00 |
207.00 | 200.79 | 207.00 | 379,420 |
| 18 Jun 18 |
203.00000 -0.50 |
207.00 | 199.20 | 207.00 | 243,176 |
| 15 Jun 18 |
203.50000 -2.00 |
206.00 | 201.00 | 201.00 | 327,841 |
| 14 Jun 18 |
205.50000 +4.00 |
207.00 | 198.80 | 207.00 | 328,624 |
| 13 Jun 18 |
201.50000 +3.50 |
204.50 | 194.93 | 198.00 | 375,561 |
| 12 Jun 18 |
198.00000 -6.00 |
205.15 | 198.00 | 199.60 | 334,166 |
| 11 Jun 18 |
204.00000 +2.50 |
210.00 | 199.22 | 205.50 | 488,396 |
| 08 Jun 18 |
201.50000 +6.30 |
203.00 | 192.91 | 198.20 | 424,217 |
| 07 Jun 18 |
195.20000 +8.20 |
200.50 | 187.80 | 196.20 | 401,748 |
| 06 Jun 18 |
187.00000 +6.00 |
188.00 | 178.20 | 181.00 | 425,844 |
| 05 Jun 18 |
181.00000 -1.40 |
181.08 | 178.00 | 180.40 | 431,433 |
| 04 Jun 18 |
182.39999 +0.40 |
185.00 | 178.80 | 184.00 | 302,679 |
| 01 Jun 18 |
182.00000 +1.40 |
184.00 | 177.00 | 177.00 | 213,345 |
| 31 May 18 |
180.60001 -0.40 |
180.80 | 177.00 | 177.00 | 215,809 |
| 30 May 18 |
181.00000 +0.80 |
182.40 | 177.00 | 177.00 | 167,101 |
| 29 May 18 |
180.20000 -6.20 |
186.40 | 179.20 | 186.40 | 148,004 |
| 25 May 18 |
186.39999 +0.40 |
190.60 | 184.64 | 186.40 | 271,511 |
| 24 May 18 |
186.00000 +2.20 |
187.40 | 180.93 | 181.00 | 148,175 |
| 23 May 18 |
183.80000 +1.00 |
185.60 | 182.40 | 185.60 | 105,359 |
| 22 May 18 |
182.80000 +0.20 |
184.80 | 178.40 | 178.40 | 885,020 |
| 21 May 18 |
182.60001 +1.60 |
185.00 | 180.20 | 181.80 | 178,899 |
| 18 May 18 |
181.00000 -0.80 |
181.20 | 178.20 | 178.20 | 130,256 |
| 17 May 18 |
181.80000 +2.20 |
183.00 | 178.20 | 181.40 | 292,632 |
| 16 May 18 |
179.60001 -1.80 |
181.80 | 179.60 | 181.80 | 122,875 |
| 15 May 18 |
181.39999 +0.40 |
184.20 | 180.00 | 180.20 | 208,971 |
| 14 May 18 |
181.00000 +1.80 |
181.00 | 178.60 | 179.40 | 136,375 |
| 11 May 18 |
179.20000 -4.60 |
182.80 | 178.00 | 180.60 | 238,170 |
| 10 May 18 |
183.80000 +3.40 |
183.80 | 178.00 | 180.00 | 324,025 |
| 09 May 18 |
180.39999 -0.40 |
182.00 | 178.00 | 181.00 | 164,664 |
| 08 May 18 |
180.80000 +1.00 |
185.60 | 179.80 | 185.60 | 403,362 |
| 04 May 18 |
179.80000 -1.20 |
182.00 | 178.80 | 181.00 | 404,823 |
| 03 May 18 |
181.00000 -3.00 |
183.40 | 180.40 | 181.80 | 357,046 |
| 02 May 18 |
184.00000 -1.60 |
186.00 | 181.80 | 185.00 | 140,767 |
| 01 May 18 |
185.60001 -3.80 |
187.00 | 184.60 | 187.00 | 190,465 |
| 30 Apr 18 |
189.39999 +0.20 |
190.60 | 186.40 | 188.00 | 351,881 |
| 27 Apr 18 |
189.20000 +2.60 |
189.20 | 185.20 | 187.60 | 289,797 |
| 26 Apr 18 |
186.60001 +6.00 |
186.80 | 178.80 | 182.00 | 213,291 |
| 25 Apr 18 |
180.60001 -4.80 |
187.00 | 176.40 | 187.00 | 300,158 |
| 24 Apr 18 |
185.39999 +1.40 |
187.00 | 183.60 | 187.00 | 87,932 |
| 23 Apr 18 |
184.00000 -1.20 |
188.00 | 182.60 | 188.00 | 151,116 |
| 20 Apr 18 |
185.20000 +0.40 |
188.00 | 181.33 | 188.00 | 524,404 |
| 19 Apr 18 |
184.80000 +6.40 |
184.80 | 177.44 | 179.00 | 354,605 |
| 18 Apr 18 |
178.39999 -1.20 |
184.60 | 174.00 | 184.60 | 323,252 |
| 17 Apr 18 |
179.60001 +0.60 |
183.40 | 179.20 | 182.60 | 188,395 |
| 16 Apr 18 |
179.00000 -4.40 |
186.00 | 178.40 | 186.00 | 297,684 |
| 13 Apr 18 |
183.39999 +1.60 |
187.20 | 180.20 | 187.20 | 198,498 |
| 12 Apr 18 |
181.80000 +3.40 |
184.00 | 175.20 | 179.80 | 331,002 |
| 11 Apr 18 |
178.39999 -4.60 |
183.20 | 175.60 | 178.60 | 502,844 |
| 10 Apr 18 |
183.00000 +4.40 |
184.60 | 179.00 | 180.00 | 391,139 |
| 09 Apr 18 |
178.60001 +2.20 |
180.00 | 176.00 | 180.00 | 306,750 |
| 06 Apr 18 |
176.39999 -2.60 |
179.57 | 175.80 | 179.40 | 280,626 |
| 05 Apr 18 |
179.00000 +5.00 |
179.00 | 175.00 | 175.00 | 435,216 |
| 04 Apr 18 |
174.00000 +1.80 |
174.00 | 171.80 | 171.80 | 513,177 |
| 03 Apr 18 |
172.20000 +3.00 |
179.00 | 168.34 | 171.00 | 772,148 |
| 29 Mar 18 |
169.20000 +14.00 |
172.60 | 159.40 | 161.80 | 2,148,365 |
| 28 Mar 18 |
155.20000 -3.00 |
160.00 | 155.00 | 160.00 | 579,920 |
| 27 Mar 18 |
158.20000 -1.00 |
162.00 | 151.80 | 155.00 | 1,428,561 |
| 26 Mar 18 |
159.20000 -2.80 |
164.00 | 158.80 | 164.00 | 458,378 |
| 23 Mar 18 |
162.00000 +1.00 |
162.00 | 158.06 | 158.40 | 517,539 |
| 22 Mar 18 |
161.00000 +3.60 |
161.20 | 158.10 | 158.20 | 642,597 |
| 21 Mar 18 |
157.39999 -0.60 |
157.60 | 156.60 | 157.60 | 123,075 |
| 20 Mar 18 |
158.00000 +1.40 |
158.80 | 157.00 | 158.80 | 128,015 |
| 19 Mar 18 |
156.60001 -0.40 |
159.20 | 156.00 | 158.40 | 373,750 |
| 16 Mar 18 |
157.00000 -0.20 |
160.20 | 156.00 | 160.20 | 182,055 |
| 15 Mar 18 |
157.20000 -1.60 |
159.80 | 156.60 | 159.80 | 170,835 |
| 14 Mar 18 |
158.80000 +1.00 |
159.60 | 156.60 | 156.60 | 589,117 |
| 13 Mar 18 |
157.80000 +1.20 |
161.00 | 154.20 | 158.20 | 1,316,815 |
| 12 Mar 18 |
156.60001 +2.00 |
156.60 | 152.11 | 155.00 | 491,028 |
| 09 Mar 18 |
154.60001 +0.40 |
155.00 | 150.60 | 150.60 | 336,422 |
| 08 Mar 18 |
154.20000 +0.20 |
155.00 | 153.80 | 155.00 | 471,618 |
| 07 Mar 18 |
154.00000 +4.80 |
155.00 | 147.00 | 151.00 | 1,795,435 |
| 06 Mar 18 |
149.20000 -1.20 |
152.00 | 147.80 | 152.00 | 3,030,797 |
| 05 Mar 18 |
150.39999 -1.20 |
154.80 | 150.00 | 154.80 | 971,594 |
| 02 Mar 18 |
151.60001 -1.80 |
155.20 | 151.00 | 151.60 | 1,080,035 |
| 01 Mar 18 |
153.39999 +0.00 |
154.00 | 150.60 | 151.80 | 541,464 |
| 28 Feb 18 |
153.39999 +1.00 |
153.80 | 150.20 | 153.80 | 782,991 |
| 27 Feb 18 |
152.39999 -1.60 |
154.80 | 151.60 | 154.40 | 909,154 |
| 26 Feb 18 |
154.00000 +0.00 |
154.20 | 152.40 | 154.00 | 994,015 |
| 23 Feb 18 |
154.00000 +0.00 |
155.00 | 153.40 | 153.40 | 136,082 |
| 22 Feb 18 |
154.00000 +0.20 |
155.00 | 151.40 | 154.80 | 523,280 |
| 21 Feb 18 |
153.80000 +0.20 |
155.00 | 150.80 | 154.00 | 1,345,960 |
| 20 Feb 18 |
153.60001 +0.00 |
155.00 | 151.20 | 155.00 | 618,857 |
| 19 Feb 18 |
153.60001 -1.00 |
155.60 | 152.00 | 155.00 | 380,792 |
| 16 Feb 18 |
154.60001 -0.40 |
156.60 | 153.00 | 155.80 | 477,170 |
| 15 Feb 18 |
155.00000 +1.40 |
156.40 | 150.00 | 154.80 | 962,506 |
| 14 Feb 18 |
153.60001 -0.20 |
156.80 | 150.20 | 156.80 | 788,760 |
| 13 Feb 18 |
153.80000 +0.60 |
156.80 | 150.80 | 156.60 | 585,548 |
| 12 Feb 18 |
153.20000 +0.20 |
157.60 | 151.00 | 152.60 | 361,624 |
| 09 Feb 18 |
153.00000 +0.40 |
154.80 | 150.80 | 153.20 | 490,855 |
| 08 Feb 18 |
152.60001 -2.00 |
160.80 | 152.00 | 160.80 | 561,541 |
| 07 Feb 18 |
154.60001 +2.60 |
155.80 | 151.00 | 154.00 | 1,002,170 |
| 06 Feb 18 |
152.00000 +1.00 |
152.40 | 144.00 | 149.20 | 794,971 |
| 05 Feb 18 |
151.00000 -4.60 |
160.00 | 150.20 | 160.00 | 497,831 |
| 02 Feb 18 |
155.60001 -2.40 |
159.60 | 154.60 | 159.60 | 317,171 |
| 01 Feb 18 |
158.00000 -1.20 |
160.89 | 156.40 | 160.60 | 501,816 |
| 31 Jan 18 |
159.20000 -0.20 |
163.00 | 158.20 | 163.00 | 232,337 |
| 30 Jan 18 |
159.39999 -3.40 |
165.00 | 159.30 | 165.00 | 216,394 |
| 29 Jan 18 |
162.80000 +0.40 |
169.00 | 159.60 | 169.00 | 408,727 |
| 26 Jan 18 |
162.39999 +0.60 |
167.40 | 160.40 | 167.40 | 538,651 |
| 25 Jan 18 |
161.80000 +3.80 |
163.20 | 156.60 | 162.80 | 1,908,333 |
| 24 Jan 18 |
158.00000 +1.60 |
158.60 | 153.60 | 157.00 | 557,166 |
| 23 Jan 18 |
156.39999 -0.60 |
158.00 | 154.00 | 157.00 | 428,266 |
| 22 Jan 18 |
157.00000 +1.00 |
158.00 | 152.80 | 158.00 | 407,040 |
| 19 Jan 18 |
156.00000 +0.00 |
156.80 | 153.60 | 155.60 | 246,877 |
| 18 Jan 18 |
156.00000 +1.20 |
157.00 | 152.00 | 154.60 | 501,553 |
| 17 Jan 18 |
154.80000 +0.00 |
156.60 | 153.20 | 154.40 | 231,245 |
| 16 Jan 18 |
154.80000 +0.80 |
156.00 | 154.20 | 156.00 | 247,348 |
| 15 Jan 18 |
154.00000 -1.40 |
156.40 | 154.00 | 155.00 | 216,120 |
| 12 Jan 18 |
155.39999 -1.60 |
157.00 | 149.60 | 149.60 | 134,650 |
| 11 Jan 18 |
157.00000 +3.00 |
157.80 | 150.40 | 150.40 | 696,338 |
| 10 Jan 18 |
154.00000 -3.60 |
157.00 | 147.29 | 157.00 | 957,592 |
| 09 Jan 18 |
157.60001 -1.20 |
160.40 | 157.20 | 159.00 | 299,662 |
| 08 Jan 18 |
158.80000 +0.00 |
160.00 | 158.00 | 160.00 | 118,645 |
| 05 Jan 18 |
158.80000 +0.20 |
160.60 | 156.80 | 156.80 | 796,228 |
| 04 Jan 18 |
158.60001 +3.00 |
160.00 | 155.40 | 156.00 | 1,522,426 |
| 03 Jan 18 |
155.60001 +1.40 |
156.40 | 154.20 | 155.80 | 1,933,231 |
| 02 Jan 18 |
154.20000 +4.20 |
155.60 | 148.00 | 154.60 | 366,306 |
| 29 Dec 17 |
150.00000 -0.50 |
151.00 | 145.50 | 145.50 | 54,373 |
| 28 Dec 17 |
150.50000 +0.50 |
153.00 | 146.25 | 152.25 | 495,309 |
| 27 Dec 17 |
150.00000 -1.00 |
154.50 | 146.50 | 150.50 | 629,662 |
| 22 Dec 17 |
151.00000 -0.50 |
156.25 | 148.75 | 156.25 | 670,302 |
| 21 Dec 17 |
151.50000 +3.50 |
152.50 | 144.50 | 144.50 | 541,236 |
| 20 Dec 17 |
148.00000 +1.00 |
149.25 | 144.00 | 149.00 | 702,650 |
| 19 Dec 17 |
147.00000 +0.25 |
149.43 | 141.75 | 148.00 | 1,326,543 |
| 18 Dec 17 |
146.75000 -21.00 |
152.75 | 136.25 | 150.00 | 1,504,008 |
| 15 Dec 17 |
167.75000 +1.25 |
170.00 | 163.25 | 169.00 | 1,350,106 |
| 14 Dec 17 |
166.50000 -0.75 |
169.00 | 163.75 | 168.00 | 303,730 |
| 13 Dec 17 |
167.25000 -2.75 |
176.00 | 162.91 | 176.00 | 601,196 |
| 12 Dec 17 |
170.00000 -1.50 |
174.00 | 168.42 | 174.00 | 210,345 |
| 11 Dec 17 |
171.50000 +1.25 |
171.75 | 167.50 | 167.50 | 178,742 |
| 08 Dec 17 |
170.25000 -0.25 |
176.00 | 168.75 | 176.00 | 126,595 |
| 07 Dec 17 |
170.50000 +1.25 |
173.75 | 169.00 | 173.75 | 251,601 |
| 06 Dec 17 |
169.25000 -1.75 |
173.50 | 169.00 | 173.50 | 155,146 |
| 05 Dec 17 |
171.00000 -0.75 |
173.75 | 170.25 | 173.75 | 173,280 |
| 04 Dec 17 |
171.75000 +2.75 |
172.72 | 168.25 | 170.25 | 174,368 |
| 01 Dec 17 |
169.00000 -1.75 |
173.75 | 168.39 | 173.75 | 359,724 |
| 30 Nov 17 |
170.75000 -2.25 |
174.00 | 168.00 | 174.00 | 749,578 |
| 29 Nov 17 |
173.00000 -1.50 |
176.75 | 172.50 | 176.75 | 382,625 |
| 28 Nov 17 |
174.50000 +0.00 |
178.00 | 173.25 | 176.75 | 548,379 |
| 27 Nov 17 |
174.50000 -1.00 |
179.00 | 173.00 | 179.00 | 545,486 |
| 24 Nov 17 |
175.50000 +2.00 |
186.25 | 172.25 | 181.25 | 784,808 |
| 23 Nov 17 |
173.50000 +6.75 |
183.75 | 170.00 | 180.00 | 825,856 |
| 22 Nov 17 |
166.75000 +0.75 |
169.50 | 163.75 | 169.50 | 302,180 |
| 21 Nov 17 |
166.00000 +0.00 |
168.50 | 164.25 | 166.25 | 449,449 |
| 20 Nov 17 |
166.00000 +0.00 |
172.00 | 164.25 | 164.25 | 463,717 |
| 17 Nov 17 |
166.00000 +0.00 |
169.25 | 164.00 | 165.25 | 335,079 |
| 16 Nov 17 |
166.00000 +0.75 |
171.50 | 164.00 | 171.50 | 271,259 |
| 15 Nov 17 |
165.25000 -4.75 |
173.00 | 163.50 | 173.00 | 258,545 |
| 14 Nov 17 |
170.00000 +5.25 |
172.00 | 164.50 | 166.00 | 925,045 |
| 13 Nov 17 |
164.75000 -2.00 |
167.25 | 163.80 | 167.00 | 149,631 |
| 10 Nov 17 |
166.75000 +2.00 |
173.25 | 163.25 | 166.50 | 766,975 |
| 09 Nov 17 |
164.75000 +1.50 |
165.25 | 160.75 | 161.50 | 366,205 |
| 08 Nov 17 |
163.25000 +6.25 |
164.00 | 157.75 | 160.00 | 288,467 |
| 07 Nov 17 |
157.00000 +2.00 |
158.50 | 153.75 | 156.75 | 452,953 |
| 06 Nov 17 |
155.00000 -1.00 |
157.80 | 154.00 | 156.50 | 101,081 |
| 03 Nov 17 |
156.00000 +0.25 |
156.75 | 151.75 | 153.00 | 467,187 |
| 02 Nov 17 |
155.75000 +0.00 |
158.00 | 152.50 | 157.50 | 486,356 |
| 01 Nov 17 |
155.75000 -3.75 |
161.75 | 151.24 | 160.75 | 655,933 |
| 31 Oct 17 |
159.50000 -2.25 |
164.00 | 157.50 | 161.50 | 435,519 |
| 30 Oct 17 |
161.75000 -0.25 |
166.50 | 155.56 | 161.50 | 165,979 |
| 27 Oct 17 |
162.00000 -1.00 |
166.50 | 161.00 | 162.25 | 283,582 |
| 26 Oct 17 |
163.00000 +1.75 |
165.00 | 161.00 | 161.00 | 132,164 |
| 25 Oct 17 |
161.25000 -4.00 |
165.25 | 160.50 | 164.25 | 126,554 |
| 24 Oct 17 |
165.25000 +1.25 |
165.75 | 163.34 | 163.50 | 22,925 |
| 23 Oct 17 |
164.00000 +0.50 |
165.00 | 162.00 | 164.50 | 137,020 |
| 20 Oct 17 |
163.50000 -0.25 |
165.25 | 160.50 | 160.50 | 160,358 |
| 19 Oct 17 |
163.75000 -0.25 |
166.00 | 160.75 | 166.00 | 122,865 |
| 18 Oct 17 |
164.00000 +1.00 |
166.01 | 163.00 | 165.00 | 63,146 |
| 17 Oct 17 |
163.00000 -3.25 |
167.25 | 159.50 | 166.25 | 390,474 |
| 16 Oct 17 |
166.25000 -3.25 |
168.00 | 163.25 | 167.25 | 64,641 |
| 13 Oct 17 |
169.50000 +3.00 |
169.50 | 162.00 | 162.00 | 126,577 |
| 12 Oct 17 |
166.50000 +0.00 |
168.75 | 163.00 | 165.75 | 77,661 |
| 11 Oct 17 |
166.50000 +0.00 |
167.25 | 162.00 | 162.00 | 139,004 |
| 10 Oct 17 |
166.50000 +0.25 |
168.00 | 165.75 | 165.75 | 63,285 |
| 09 Oct 17 |
166.25000 -1.50 |
166.50 | 163.08 | 165.00 | 247,551 |
| 06 Oct 17 |
167.75000 +2.25 |
167.75 | 164.75 | 164.75 | 232,613 |
| 05 Oct 17 |
165.50000 -1.25 |
167.25 | 165.25 | 165.25 | 95,646 |
| 04 Oct 17 |
166.75000 +3.50 |
167.00 | 162.64 | 164.00 | 522,045 |
| 03 Oct 17 |
163.25000 -2.00 |
166.00 | 161.75 | 166.00 | 135,081 |
| 02 Oct 17 |
165.25000 +3.25 |
165.56 | 161.94 | 164.00 | 962,774 |
| 29 Sep 17 |
162.00000 +3.00 |
165.75 | 159.25 | 160.00 | 476,546 |
| 28 Sep 17 |
159.00000 +4.00 |
167.00 | 158.25 | 167.00 | 428,167 |
| 27 Sep 17 |
155.00000 +1.50 |
155.75 | 152.56 | 155.75 | 540,106 |
| 26 Sep 17 |
153.50000 +0.25 |
155.50 | 152.06 | 153.75 | 194,494 |
| 25 Sep 17 |
153.25000 +1.00 |
153.25 | 151.11 | 153.25 | 92,703 |
| 22 Sep 17 |
152.25000 -1.25 |
153.75 | 151.00 | 153.75 | 57,236 |
| 21 Sep 17 |
153.50000 +3.00 |
153.50 | 150.00 | 151.00 | 176,830 |
| 20 Sep 17 |
150.50000 -2.00 |
153.75 | 149.50 | 153.75 | 101,932 |
| 19 Sep 17 |
152.50000 +0.50 |
153.50 | 151.50 | 153.50 | 90,627 |
| 18 Sep 17 |
152.00000 -0.50 |
152.75 | 150.00 | 150.00 | 85,074 |
| 15 Sep 17 |
152.50000 +1.25 |
155.00 | 150.73 | 151.25 | 566,634 |
| 14 Sep 17 |
151.25000 -1.50 |
153.80 | 148.00 | 148.00 | 249,461 |
| 13 Sep 17 |
152.75000 +1.25 |
154.75 | 147.25 | 153.00 | 500,754 |
| 12 Sep 17 |
151.50000 +1.00 |
153.25 | 147.25 | 151.00 | 347,355 |
| 11 Sep 17 |
150.50000 -2.75 |
153.75 | 145.25 | 145.25 | 348,371 |
| 08 Sep 17 |
153.25000 +3.50 |
153.25 | 146.00 | 151.50 | 597,530 |
| 07 Sep 17 |
149.75000 -0.25 |
152.75 | 145.25 | 150.00 | 699,368 |
| 06 Sep 17 |
150.00000 -3.50 |
157.00 | 147.00 | 157.00 | 373,852 |
| 05 Sep 17 |
153.50000 +0.25 |
155.00 | 148.25 | 150.25 | 224,841 |
| 04 Sep 17 |
153.25000 +1.75 |
154.50 | 149.00 | 152.00 | 262,346 |
| 01 Sep 17 |
151.50000 +5.75 |
155.75 | 143.76 | 150.25 | 387,300 |
| 31 Aug 17 |
145.75000 -2.00 |
152.50 | 141.75 | 152.50 | 503,178 |
| 30 Aug 17 |
147.75000 +1.25 |
151.00 | 140.25 | 146.75 | 377,978 |
| 29 Aug 17 |
146.50000 +2.75 |
148.25 | 139.25 | 141.50 | 598,190 |
| 25 Aug 17 |
143.75000 +0.00 |
145.50 | 136.75 | 140.25 | 689,301 |
| 24 Aug 17 |
143.75000 +2.00 |
144.45 | 138.50 | 144.00 | 291,797 |
| 23 Aug 17 |
141.75000 -1.50 |
145.50 | 138.00 | 145.50 | 338,867 |
| 22 Aug 17 |
143.25000 -0.25 |
144.80 | 136.75 | 142.50 | 212,294 |
| 21 Aug 17 |
143.50000 -0.50 |
145.75 | 140.75 | 145.75 | 112,059 |
| 18 Aug 17 |
144.00000 -2.50 |
146.00 | 141.25 | 145.00 | 75,789 |
| 17 Aug 17 |
146.50000 +2.00 |
148.00 | 144.25 | 145.50 | 28,040 |
| 16 Aug 17 |
144.50000 -0.75 |
149.75 | 142.25 | 149.75 | 378,667 |
| 15 Aug 17 |
145.25000 +0.00 |
149.00 | 140.00 | 149.00 | 280,950 |
| 14 Aug 17 |
145.25000 -1.25 |
148.75 | 145.00 | 148.75 | 97,598 |
| 11 Aug 17 |
146.50000 -0.75 |
148.25 | 144.00 | 144.00 | 123,330 |
| 10 Aug 17 |
147.25000 -2.75 |
149.75 | 145.25 | 148.00 | 155,080 |
| 09 Aug 17 |
150.00000 +0.25 |
152.25 | 145.50 | 149.75 | 231,455 |
| 08 Aug 17 |
149.75000 -1.25 |
152.00 | 148.00 | 148.75 | 176,856 |
| 07 Aug 17 |
151.00000 +1.00 |
151.25 | 148.25 | 150.75 | 62,133 |
| 04 Aug 17 |
150.00000 -1.00 |
154.00 | 149.75 | 154.00 | 28,088 |
| 03 Aug 17 |
151.00000 -5.75 |
153.00 | 147.00 | 151.00 | 136,669 |
| 02 Aug 17 |
156.75000 -1.50 |
157.50 | 153.75 | 156.75 | 109,247 |
| 01 Aug 17 |
158.25000 -0.75 |
160.00 | 156.50 | 159.25 | 95,653 |
| 31 Jul 17 |
159.00000 +7.00 |
161.50 | 150.00 | 150.00 | 269,396 |
| 28 Jul 17 |
152.00000 -1.00 |
156.00 | 151.75 | 156.00 | 140,472 |
| 27 Jul 17 |
153.00000 +8.00 |
157.00 | 147.00 | 149.50 | 282,124 |
| 26 Jul 17 |
145.00000 -1.50 |
154.25 | 144.75 | 154.25 | 125,031 |
| 25 Jul 17 |
146.50000 -4.00 |
148.75 | 144.75 | 146.25 | 166,140 |
| 24 Jul 17 |
150.50000 +3.00 |
150.50 | 145.00 | 145.00 | 198,203 |
| 21 Jul 17 |
147.50000 -0.25 |
147.75 | 145.00 | 145.00 | 220,096 |
| 20 Jul 17 |
147.75000 +0.50 |
148.25 | 146.25 | 147.50 | 164,043 |
| 19 Jul 17 |
147.25000 -0.75 |
148.00 | 146.25 | 147.25 | 185,635 |
| 18 Jul 17 |
148.00000 +2.25 |
149.50 | 142.00 | 149.00 | 402,046 |
| 17 Jul 17 |
145.75000 -1.25 |
149.00 | 144.50 | 149.00 | 80,145 |
| 14 Jul 17 |
147.00000 +0.50 |
148.25 | 140.00 | 146.50 | 123,505 |
| 13 Jul 17 |
146.50000 +0.25 |
149.00 | 144.25 | 146.25 | 125,552 |
| 12 Jul 17 |
146.25000 +1.25 |
146.75 | 143.75 | 145.00 | 113,088 |
| 11 Jul 17 |
145.00000 -1.75 |
147.00 | 144.00 | 146.25 | 80,968 |
| 10 Jul 17 |
146.75000 -2.25 |
150.00 | 146.75 | 148.50 | 53,811 |
| 07 Jul 17 |
149.00000 +2.50 |
149.25 | 145.50 | 145.50 | 103,274 |
| 06 Jul 17 |
146.50000 -0.25 |
150.00 | 145.00 | 148.50 | 86,818 |
| 05 Jul 17 |
146.75000 +1.00 |
148.50 | 143.50 | 143.50 | 114,550 |
| 04 Jul 17 |
145.75000 +2.75 |
146.00 | 142.00 | 142.50 | 62,180 |
| 03 Jul 17 |
143.00000 +0.25 |
146.50 | 142.00 | 142.00 | 153,818 |
| 30 Jun 17 |
142.75000 -0.75 |
146.50 | 141.75 | 145.75 | 186,007 |
| 29 Jun 17 |
143.50000 -2.50 |
147.50 | 140.50 | 143.25 | 164,328 |
| 28 Jun 17 |
146.00000 -0.75 |
148.50 | 144.00 | 144.50 | 115,662 |
| 27 Jun 17 |
146.75000 -2.00 |
152.00 | 145.00 | 146.50 | 176,225 |
| 26 Jun 17 |
148.75000 -3.75 |
152.00 | 147.00 | 149.75 | 171,904 |
| 23 Jun 17 |
152.50000 +0.75 |
155.00 | 147.75 | 147.75 | 100,936 |
| 22 Jun 17 |
151.75000 +0.00 |
153.75 | 147.50 | 147.50 | 69,232 |
| 21 Jun 17 |
151.75000 +5.00 |
154.75 | 146.00 | 146.00 | 149,196 |
| 20 Jun 17 |
146.75000 -0.50 |
152.50 | 144.00 | 146.25 | 199,824 |
| 19 Jun 17 |
147.25000 -4.75 |
152.50 | 144.00 | 145.00 | 183,492 |
| 16 Jun 17 |
152.00000 +4.00 |
159.75 | 147.15 | 159.75 | 1,752,401 |
| 15 Jun 17 |
148.00000 +3.00 |
151.75 | 141.20 | 141.25 | 393,261 |
| 14 Jun 17 |
145.00000 -0.25 |
152.00 | 142.75 | 149.00 | 504,707 |
| 13 Jun 17 |
145.25000 +4.25 |
147.00 | 135.00 | 135.00 | 882,227 |
| 12 Jun 17 |
141.00000 +3.50 |
142.25 | 137.00 | 137.00 | 593,755 |
| 09 Jun 17 |
137.50000 +3.25 |
140.50 | 134.25 | 139.00 | 483,047 |
| 08 Jun 17 |
134.25000 +6.50 |
137.25 | 132.00 | 134.00 | 996,917 |
| 07 Jun 17 |
127.75000 +0.25 |
129.25 | 127.00 | 127.00 | 164,626 |
| 06 Jun 17 |
127.50000 -1.50 |
134.00 | 127.00 | 134.00 | 114,817 |
| 05 Jun 17 |
129.00000 +0.00 |
131.00 | 127.00 | 130.00 | 272,142 |
| 02 Jun 17 |
129.00000 +2.75 |
131.75 | 125.00 | 125.00 | 306,656 |
| 01 Jun 17 |
126.25000 -0.75 |
130.00 | 125.00 | 125.00 | 112,941 |
| 31 May 17 |
127.00000 -0.25 |
131.00 | 125.00 | 126.75 | 272,058 |
| 30 May 17 |
127.25000 +1.00 |
129.00 | 125.50 | 127.00 | 236,708 |
| 26 May 17 |
126.25000 -2.00 |
132.00 | 125.75 | 132.00 | 736,379 |
| 25 May 17 |
128.25000 -0.25 |
131.75 | 125.00 | 125.00 | 240,415 |
| 24 May 17 |
128.50000 +1.75 |
130.49 | 125.50 | 127.50 | 90,636 |
| 23 May 17 |
126.75000 -1.75 |
132.00 | 125.67 | 132.00 | 238,067 |
| 22 May 17 |
128.50000 +0.00 |
132.00 | 127.13 | 132.00 | 91,876 |
| 19 May 17 |
128.50000 +1.25 |
129.00 | 125.00 | 128.75 | 188,210 |
| 18 May 17 |
127.25000 -0.75 |
128.75 | 122.00 | 122.00 | 189,238 |
| 17 May 17 |
128.00000 -2.75 |
131.25 | 126.69 | 128.50 | 255,592 |
| 16 May 17 |
130.75000 +1.25 |
132.50 | 123.75 | 123.75 | 181,705 |
| 15 May 17 |
129.50000 +5.50 |
131.50 | 123.75 | 127.00 | 192,474 |
| 12 May 17 |
124.00000 -1.00 |
127.34 | 124.00 | 127.00 | 115,725 |
| 11 May 17 |
125.00000 -0.75 |
128.00 | 124.25 | 128.00 | 98,399 |
| 10 May 17 |
125.75000 +1.75 |
127.26 | 123.50 | 123.75 | 212,297 |
| 09 May 17 |
124.00000 -0.25 |
126.00 | 121.50 | 121.50 | 449,431 |
| 08 May 17 |
124.25000 +0.75 |
127.00 | 122.00 | 122.00 | 171,499 |
| 05 May 17 |
123.50000 +0.00 |
124.50 | 122.75 | 124.50 | 110,830 |
| 04 May 17 |
123.50000 -0.50 |
125.00 | 122.75 | 124.75 | 418,428 |
| 03 May 17 |
124.00000 -1.00 |
127.00 | 122.00 | 127.00 | 232,920 |
| 02 May 17 |
125.00000 -0.50 |
127.75 | 124.25 | 127.00 | 870,293 |
| 28 Apr 17 |
125.50000 -1.00 |
128.00 | 124.00 | 124.00 | 270,682 |
| 27 Apr 17 |
126.50000 +2.00 |
128.00 | 122.25 | 122.50 | 229,641 |
| 26 Apr 17 |
124.50000 +1.00 |
127.25 | 122.50 | 127.25 | 170,243 |
| 25 Apr 17 |
123.50000 -1.50 |
126.75 | 121.00 | 124.25 | 170,388 |
| 24 Apr 17 |
125.00000 +2.00 |
126.52 | 121.25 | 123.00 | 283,221 |
| 21 Apr 17 |
123.00000 +0.00 |
125.50 | 119.50 | 119.50 | 328,841 |
| 20 Apr 17 |
123.00000 +4.50 |
125.25 | 116.50 | 116.50 | 333,934 |
| 19 Apr 17 |
118.50000 +1.00 |
121.25 | 113.25 | 113.25 | 509,195 |
| 18 Apr 17 |
117.50000 +0.50 |
118.75 | 113.00 | 114.25 | 245,453 |
| 13 Apr 17 |
117.00000 +1.00 |
118.99 | 115.75 | 117.00 | 203,572 |
| 12 Apr 17 |
116.00000 +0.75 |
116.75 | 112.00 | 112.00 | 225,879 |
| 11 Apr 17 |
115.25000 +2.00 |
116.00 | 110.75 | 111.00 | 310,139 |
| 10 Apr 17 |
113.25000 +2.00 |
116.00 | 110.00 | 115.75 | 387,737 |
| 07 Apr 17 |
111.25000 -2.25 |
115.00 | 109.50 | 113.00 | 255,185 |
| 06 Apr 17 |
113.50000 -2.50 |
116.25 | 113.50 | 114.00 | 302,278 |
| 05 Apr 17 |
116.00000 -2.00 |
119.50 | 115.00 | 115.00 | 276,296 |
| 04 Apr 17 |
118.00000 -2.00 |
120.00 | 115.25 | 119.00 | 493,552 |
| 03 Apr 17 |
120.00000 -1.00 |
124.00 | 117.00 | 124.00 | 666,236 |
| 31 Mar 17 |
121.00000 -2.25 |
124.06 | 118.50 | 118.50 | 392,175 |
| 30 Mar 17 |
123.25000 +0.25 |
125.78 | 118.00 | 124.00 | 436,986 |
| 29 Mar 17 |
123.00000 -2.00 |
126.00 | 122.25 | 125.75 | 191,980 |
| 28 Mar 17 |
125.00000 +2.75 |
127.00 | 123.25 | 127.00 | 254,475 |
| 27 Mar 17 |
122.25000 -3.75 |
127.50 | 121.25 | 121.50 | 268,521 |
| 24 Mar 17 |
126.00000 -1.25 |
129.75 | 123.50 | 128.25 | 190,665 |
| 23 Mar 17 |
127.25000 -5.75 |
132.50 | 126.39 | 129.50 | 275,233 |
| 22 Mar 17 |
133.00000 -1.00 |
135.75 | 129.00 | 132.00 | 653,513 |
| 21 Mar 17 |
134.00000 -2.75 |
138.00 | 130.50 | 138.00 | 234,701 |
| 20 Mar 17 |
136.75000 -0.15 |
137.26 | 131.75 | 135.00 | 90,782 |
| 17 Mar 17 |
136.89999 +5.10 |
137.00 | 130.89 | 134.00 | 2,518,181 |
| 16 Mar 17 |
131.80000 -0.10 |
135.50 | 129.50 | 129.50 | 257,345 |
| 15 Mar 17 |
131.89999 -0.30 |
133.60 | 129.50 | 129.50 | 174,588 |
| 14 Mar 17 |
132.20000 -3.60 |
139.00 | 130.33 | 139.00 | 341,602 |
| 13 Mar 17 |
135.80000 +3.20 |
136.60 | 130.80 | 134.10 | 257,655 |
| 10 Mar 17 |
132.60001 -0.10 |
134.01 | 130.17 | 132.30 | 168,109 |
| 09 Mar 17 |
132.70000 +4.00 |
132.70 | 129.70 | 130.00 | 274,070 |
| 08 Mar 17 |
128.70000 +7.70 |
130.90 | 122.14 | 123.60 | 770,136 |
| 07 Mar 17 |
121.00000 -0.90 |
123.00 | 119.00 | 121.10 | 167,845 |
| 06 Mar 17 |
121.90000 +1.50 |
122.26 | 120.10 | 122.00 | 267,653 |
| 03 Mar 17 |
120.40000 +1.40 |
121.00 | 116.50 | 116.60 | 700,588 |
| 02 Mar 17 |
119.00000 -0.20 |
119.64 | 115.60 | 119.40 | 157,590 |
| 01 Mar 17 |
119.20000 +2.20 |
120.00 | 116.90 | 118.30 | 133,596 |
| 28 Feb 17 |
117.00000 -1.50 |
120.50 | 117.00 | 119.20 | 144,420 |
| 27 Feb 17 |
118.50000 +0.60 |
121.50 | 116.00 | 118.00 | 256,138 |
| 24 Feb 17 |
117.90000 +1.20 |
121.30 | 113.70 | 118.80 | 304,515 |
| 23 Feb 17 |
116.70000 -0.10 |
118.50 | 115.92 | 118.50 | 102,948 |
| 22 Feb 17 |
116.80000 -0.20 |
117.10 | 114.40 | 117.00 | 219,477 |
| 21 Feb 17 |
117.00000 +0.20 |
120.00 | 116.00 | 120.00 | 163,665 |
| 20 Feb 17 |
116.80000 +0.80 |
118.10 | 114.00 | 117.30 | 123,595 |
| 17 Feb 17 |
116.00000 +0.00 |
117.90 | 113.00 | 117.90 | 140,097 |
| 16 Feb 17 |
116.00000 -0.50 |
119.10 | 114.30 | 119.10 | 212,988 |
| 15 Feb 17 |
116.50000 +0.80 |
118.00 | 114.60 | 116.50 | 170,132 |
| 14 Feb 17 |
115.70000 +1.80 |
116.00 | 112.00 | 114.50 | 257,698 |
| 13 Feb 17 |
113.90000 -1.10 |
116.00 | 111.10 | 116.00 | 154,012 |
| 10 Feb 17 |
115.00000 +2.00 |
116.30 | 109.90 | 111.00 | 549,134 |
| 09 Feb 17 |
113.00000 +0.40 |
116.00 | 111.10 | 114.40 | 65,044 |
| 08 Feb 17 |
112.60000 -0.20 |
114.72 | 107.30 | 114.70 | 221,209 |
| 07 Feb 17 |
112.80000 +1.10 |
114.50 | 110.60 | 112.30 | 193,117 |
| 06 Feb 17 |
111.70000 +2.40 |
113.10 | 110.50 | 113.10 | 111,340 |
| 03 Feb 17 |
109.30000 +0.30 |
113.10 | 108.90 | 113.10 | 177,130 |
| 02 Feb 17 |
109.00000 -0.10 |
112.10 | 108.20 | 108.70 | 284,763 |
| 01 Feb 17 |
109.10000 -1.80 |
114.05 | 107.30 | 107.30 | 360,097 |
| 31 Jan 17 |
110.90000 -1.90 |
115.50 | 108.70 | 110.70 | 262,925 |
| 30 Jan 17 |
112.80000 +0.60 |
115.01 | 110.80 | 110.90 | 142,516 |
| 27 Jan 17 |
112.20000 -1.80 |
115.06 | 111.00 | 114.00 | 239,225 |
| 26 Jan 17 |
114.00000 +0.00 |
115.90 | 100.98 | 113.00 | 402,021 |
| 25 Jan 17 |
114.00000 -1.40 |
117.90 | 114.00 | 115.40 | 388,052 |
| 24 Jan 17 |
115.40000 -2.40 |
121.00 | 113.10 | 121.00 | 406,759 |
| 23 Jan 17 |
117.80000 -3.50 |
122.50 | 116.62 | 122.50 | 395,264 |
| 20 Jan 17 |
121.30000 +1.30 |
121.50 | 119.10 | 121.50 | 288,802 |
| 19 Jan 17 |
120.00000 +0.50 |
121.86 | 118.50 | 121.70 | 192,021 |
| 18 Jan 17 |
119.50000 -2.00 |
121.90 | 117.80 | 120.30 | 193,497 |
| 17 Jan 17 |
121.50000 +0.70 |
122.40 | 119.70 | 120.50 | 293,695 |
| 16 Jan 17 |
120.80000 +1.20 |
123.00 | 119.80 | 123.00 | 320,188 |
| 13 Jan 17 |
119.60000 -0.40 |
121.28 | 118.80 | 119.00 | 497,953 |
| 12 Jan 17 |
120.00000 -3.10 |
124.30 | 119.20 | 124.30 | 483,797 |
| 11 Jan 17 |
123.10000 -0.60 |
126.00 | 122.50 | 123.00 | 244,158 |
| 10 Jan 17 |
123.70000 +0.30 |
126.00 | 122.00 | 122.00 | 191,187 |
| 09 Jan 17 |
123.40000 +2.60 |
126.79 | 122.00 | 126.50 | 522,855 |
| 06 Jan 17 |
120.80000 +4.20 |
122.70 | 116.95 | 119.10 | 412,182 |
| 05 Jan 17 |
116.60000 +2.00 |
119.40 | 115.00 | 115.00 | 308,654 |
| 04 Jan 17 |
114.60000 +1.60 |
122.60 | 112.50 | 115.00 | 691,253 |
| 03 Jan 17 |
113.00000 +3.90 |
113.22 | 108.50 | 108.50 | 235,645 |
| 30 Dec 16 |
109.10000 -2.20 |
113.70 | 109.10 | 111.00 | 116,108 |
| 29 Dec 16 |
111.30000 -0.10 |
115.52 | 111.00 | 115.00 | 241,403 |
| 28 Dec 16 |
111.40000 -3.60 |
116.50 | 110.40 | 114.00 | 242,984 |
| 23 Dec 16 |
115.00000 +2.00 |
115.40 | 112.00 | 112.00 | 203,517 |
| 22 Dec 16 |
113.00000 +1.50 |
113.20 | 110.48 | 112.00 | 134,730 |
| 21 Dec 16 |
111.50000 -0.70 |
115.71 | 111.50 | 112.00 | 253,080 |
| 20 Dec 16 |
112.20000 -2.50 |
115.98 | 110.00 | 111.00 | 383,541 |
| 19 Dec 16 |
114.70000 +6.00 |
116.10 | 107.30 | 112.00 | 470,168 |
| 16 Dec 16 |
108.70000 +6.70 |
117.30 | 104.72 | 107.00 | 1,411,722 |
| 15 Dec 16 |
102.00000 +2.10 |
103.80 | 96.50 | 100.00 | 852,495 |
| 14 Dec 16 |
99.90000 +4.90 |
102.00 | 93.90 | 96.00 | 930,490 |
| 13 Dec 16 |
95.00000 +0.45 |
99.57 | 94.65 | 96.95 | 764,276 |
| 12 Dec 16 |
94.55000 -5.45 |
100.15 | 90.95 | 98.55 | 782,778 |
| 09 Dec 16 |
100.00000 -5.30 |
109.91 | 98.41 | 108.90 | 976,544 |
| 08 Dec 16 |
105.30000 -11.20 |
118.34 | 103.70 | 117.00 | 980,792 |
| 07 Dec 16 |
116.50000 +1.50 |
120.65 | 115.40 | 115.40 | 1,571,622 |
| 06 Dec 16 |
115.00000 -69.40 |
147.25 | 115.00 | 130.00 | 3,726,860 |
| 05 Dec 16 |
184.39999 +3.50 |
188.10 | 181.14 | 188.10 | 130,139 |
| 02 Dec 16 |
180.89999 -2.20 |
187.20 | 180.70 | 184.30 | 72,003 |
| 01 Dec 16 |
183.10001 -3.40 |
190.00 | 180.00 | 190.00 | 193,657 |
| 30 Nov 16 |
186.50000 -2.30 |
191.00 | 184.30 | 188.50 | 129,706 |
| 29 Nov 16 |
188.80000 -2.20 |
193.90 | 188.20 | 193.90 | 86,087 |
| 28 Nov 16 |
191.00000 -0.50 |
193.10 | 190.96 | 192.40 | 45,632 |
| 25 Nov 16 |
191.50000 -1.00 |
193.50 | 186.70 | 186.90 | 82,403 |
| 24 Nov 16 |
192.50000 -0.50 |
196.00 | 189.60 | 195.00 | 145,299 |
| 23 Nov 16 |
193.00000 -10.10 |
201.00 | 190.80 | 197.30 | 260,976 |
| 22 Nov 16 |
203.10001 +1.10 |
206.10 | 198.00 | 200.00 | 76,746 |
| 21 Nov 16 |
202.00000 -1.40 |
203.40 | 200.00 | 201.60 | 71,166 |
| 18 Nov 16 |
203.39999 +0.40 |
204.10 | 197.00 | 197.00 | 41,610 |
| 17 Nov 16 |
203.00000 +1.80 |
204.50 | 199.10 | 202.00 | 109,832 |
| 16 Nov 16 |
201.20000 +1.40 |
202.00 | 199.90 | 200.00 | 77,035 |
| 15 Nov 16 |
199.80000 +0.80 |
203.00 | 199.70 | 203.00 | 58,947 |
| 14 Nov 16 |
199.00000 -5.00 |
204.00 | 198.60 | 200.10 | 65,159 |
| 11 Nov 16 |
204.00000 +0.50 |
206.20 | 201.53 | 202.80 | 172,679 |
| 10 Nov 16 |
203.50000 +0.80 |
211.00 | 203.30 | 211.00 | 77,513 |
| 09 Nov 16 |
202.70000 +2.70 |
208.70 | 198.70 | 204.10 | 60,740 |
| 08 Nov 16 |
200.00000 -3.50 |
206.80 | 199.10 | 199.10 | 52,197 |
| 07 Nov 16 |
203.50000 +4.40 |
207.40 | 199.00 | 199.00 | 1,440,676 |
| 04 Nov 16 |
199.10001 -1.90 |
201.10 | 192.00 | 192.00 | 113,665 |
| 03 Nov 16 |
201.00000 +8.00 |
203.00 | 191.22 | 191.50 | 545,853 |
| 02 Nov 16 |
193.00000 +4.00 |
194.40 | 189.00 | 189.00 | 154,987 |
| 01 Nov 16 |
189.00000 -0.80 |
198.20 | 188.00 | 198.20 | 84,866 |
| 31 Oct 16 |
189.80000 +0.80 |
190.50 | 182.30 | 182.30 | 143,134 |
| 28 Oct 16 |
189.00000 -1.00 |
191.70 | 186.00 | 186.00 | 209,749 |
| 27 Oct 16 |
190.00000 -2.00 |
192.50 | 186.00 | 186.00 | 342,176 |
| 26 Oct 16 |
192.00000 +0.80 |
192.50 | 186.60 | 186.60 | 118,938 |
| 25 Oct 16 |
191.20000 -1.00 |
193.60 | 190.00 | 190.00 | 188,933 |
| 24 Oct 16 |
192.20000 -1.90 |
213.50 | 189.32 | 213.50 | 168,848 |
| 21 Oct 16 |
194.10001 -3.70 |
197.80 | 192.00 | 192.00 | 111,001 |
| 20 Oct 16 |
197.80000 -4.70 |
206.14 | 190.60 | 200.00 | 146,343 |
| 19 Oct 16 |
202.50000 +2.50 |
206.80 | 195.40 | 195.40 | 107,891 |
| 18 Oct 16 |
200.00000 +5.00 |
203.86 | 196.73 | 201.50 | 215,446 |
| 17 Oct 16 |
195.00000 -3.40 |
201.20 | 193.90 | 194.50 | 129,278 |
| 14 Oct 16 |
198.39999 +2.30 |
201.20 | 195.00 | 195.00 | 273,076 |
| 13 Oct 16 |
196.10001 -4.60 |
200.00 | 190.90 | 195.80 | 248,309 |
| 12 Oct 16 |
200.70000 +1.50 |
204.90 | 199.20 | 202.60 | 351,142 |
| 11 Oct 16 |
199.20000 +0.60 |
202.00 | 198.00 | 198.00 | 112,068 |
| 10 Oct 16 |
198.60001 +5.60 |
201.30 | 194.04 | 195.00 | 738,741 |
| 07 Oct 16 |
193.00000 +2.40 |
198.00 | 190.00 | 198.00 | 251,643 |
| 06 Oct 16 |
190.60001 -5.40 |
198.00 | 190.60 | 196.00 | 238,706 |
| 05 Oct 16 |
196.00000 -0.10 |
198.10 | 196.00 | 196.50 | 125,130 |
| 04 Oct 16 |
196.10001 -3.40 |
202.73 | 196.10 | 199.50 | 257,858 |
| 03 Oct 16 |
199.50000 +2.50 |
205.00 | 198.00 | 205.00 | 154,034 |
| 30 Sep 16 |
197.00000 -7.50 |
204.69 | 195.60 | 203.50 | 306,911 |
| 29 Sep 16 |
204.50000 -2.70 |
212.58 | 203.07 | 207.20 | 227,242 |
| 28 Sep 16 |
207.20000 -1.60 |
215.40 | 205.30 | 215.40 | 306,765 |
| 27 Sep 16 |
208.80000 -5.50 |
218.50 | 208.50 | 218.50 | 159,544 |
| 26 Sep 16 |
214.30000 -2.20 |
218.57 | 213.00 | 213.00 | 77,806 |
| 23 Sep 16 |
216.50000 -1.20 |
220.50 | 215.00 | 220.50 | 149,544 |
| 22 Sep 16 |
217.70000 -8.90 |
229.50 | 212.36 | 229.00 | 224,845 |
| 21 Sep 16 |
226.60001 -1.20 |
231.50 | 225.00 | 225.00 | 114,759 |
| 20 Sep 16 |
227.80000 -1.00 |
230.80 | 225.00 | 225.00 | 87,285 |
| 19 Sep 16 |
228.80000 -6.20 |
234.90 | 227.10 | 231.10 | 99,034 |
| 16 Sep 16 |
235.00000 +6.50 |
235.00 | 227.20 | 235.00 | 383,327 |
| 15 Sep 16 |
228.50000 -1.30 |
232.10 | 224.87 | 226.00 | 154,800 |
| 14 Sep 16 |
229.80000 +0.50 |
235.00 | 226.70 | 235.00 | 138,655 |
| 13 Sep 16 |
229.30000 -0.40 |
234.90 | 229.00 | 234.40 | 137,300 |
| 12 Sep 16 |
229.70000 -2.00 |
234.16 | 229.50 | 231.70 | 136,534 |
| 09 Sep 16 |
231.70000 -4.60 |
238.00 | 228.10 | 228.10 | 195,242 |
| 08 Sep 16 |
236.30000 -6.70 |
244.81 | 229.60 | 240.00 | 476,740 |
| 07 Sep 16 |
243.00000 -34.10 |
252.14 | 236.19 | 245.00 | 1,394,595 |
| 06 Sep 16 |
277.10001 -7.00 |
287.00 | 271.80 | 284.40 | 97,623 |
| 05 Sep 16 |
284.10001 +1.00 |
286.80 | 278.80 | 279.70 | 52,408 |
| 02 Sep 16 |
283.10001 +5.50 |
291.40 | 270.40 | 270.40 | 155,066 |
| 01 Sep 16 |
277.60001 -6.80 |
286.80 | 271.68 | 275.50 | 80,518 |
| 31 Aug 16 |
284.39999 +4.90 |
284.40 | 268.40 | 279.90 | 81,677 |
| 30 Aug 16 |
279.50000 +3.10 |
280.00 | 274.10 | 280.00 | 153,143 |
| 26 Aug 16 |
276.39999 -0.30 |
276.40 | 269.10 | 273.00 | 140,818 |
| 25 Aug 16 |
276.70001 +6.50 |
277.60 | 269.60 | 273.80 | 95,138 |
| 24 Aug 16 |
270.20001 -3.80 |
278.30 | 267.00 | 267.00 | 76,468 |
| 23 Aug 16 |
274.00000 +4.80 |
278.30 | 268.00 | 274.70 | 125,012 |
| 22 Aug 16 |
269.20001 -3.20 |
275.80 | 268.00 | 275.80 | 68,806 |
| 19 Aug 16 |
272.39999 -5.60 |
278.00 | 266.80 | 278.00 | 94,293 |
| 18 Aug 16 |
278.00000 +4.20 |
280.00 | 264.50 | 264.50 | 47,332 |
| 17 Aug 16 |
273.79999 +3.80 |
277.60 | 266.70 | 270.40 | 38,565 |
| 16 Aug 16 |
270.00000 +2.50 |
277.50 | 264.31 | 267.00 | 117,690 |
| 15 Aug 16 |
267.50000 -2.40 |
270.96 | 263.79 | 270.00 | 80,520 |
| 12 Aug 16 |
269.89999 -3.90 |
277.10 | 267.40 | 272.90 | 81,347 |
| 11 Aug 16 |
273.79999 -1.00 |
283.10 | 268.13 | 274.50 | 82,217 |
| 10 Aug 16 |
274.79999 -4.20 |
278.80 | 273.00 | 277.80 | 77,452 |
| 09 Aug 16 |
279.00000 -0.10 |
279.90 | 275.30 | 277.80 | 54,626 |
| 08 Aug 16 |
279.10001 +1.20 |
280.80 | 276.00 | 280.00 | 65,695 |
| 05 Aug 16 |
277.89999 -0.10 |
285.20 | 271.90 | 271.90 | 139,812 |
| 04 Aug 16 |
278.00000 +0.00 |
283.00 | 272.90 | 280.10 | 60,097 |
| 03 Aug 16 |
278.00000 +1.00 |
285.00 | 274.20 | 277.50 | 94,475 |
| 02 Aug 16 |
277.00000 -2.30 |
284.10 | 271.60 | 273.50 | 171,045 |
| 01 Aug 16 |
279.29999 +1.10 |
287.00 | 276.80 | 280.00 | 180,047 |
| 29 Jul 16 |
278.20001 -1.80 |
282.70 | 275.00 | 280.00 | 286,361 |
| 28 Jul 16 |
280.00000 +0.00 |
285.00 | 275.60 | 284.50 | 215,143 |
| 27 Jul 16 |
280.00000 +0.00 |
285.00 | 277.30 | 280.00 | 177,662 |
| 26 Jul 16 |
280.00000 +0.00 |
284.60 | 276.70 | 284.50 | 53,823 |
| 25 Jul 16 |
280.00000 -3.40 |
293.60 | 278.00 | 289.10 | 99,151 |
| 22 Jul 16 |
283.39999 +0.40 |
287.00 | 277.90 | 287.00 | 70,716 |
| 21 Jul 16 |
283.00000 -4.00 |
288.40 | 278.00 | 286.50 | 123,153 |
| 20 Jul 16 |
287.00000 +0.00 |
292.90 | 280.00 | 280.00 | 125,883 |
| 19 Jul 16 |
287.00000 +0.00 |
290.00 | 285.00 | 286.50 | 143,940 |
| 18 Jul 16 |
287.00000 +2.00 |
290.00 | 279.10 | 279.10 | 80,465 |
| 15 Jul 16 |
285.00000 -1.50 |
290.00 | 279.00 | 290.00 | 98,202 |
| 14 Jul 16 |
286.50000 +1.50 |
290.00 | 275.10 | 275.10 | 161,766 |
| 13 Jul 16 |
285.00000 +0.00 |
291.00 | 277.90 | 283.30 | 228,294 |
| 12 Jul 16 |
285.00000 -1.90 |
292.40 | 275.00 | 288.80 | 138,268 |
| 11 Jul 16 |
286.89999 -3.90 |
291.10 | 280.50 | 280.50 | 166,209 |
| 08 Jul 16 |
290.79999 +8.80 |
290.80 | 275.00 | 275.00 | 99,337 |
| 07 Jul 16 |
282.00000 +17.10 |
286.00 | 261.00 | 261.00 | 285,409 |
| 06 Jul 16 |
264.89999 -6.00 |
271.80 | 261.10 | 261.40 | 168,064 |
| 05 Jul 16 |
270.89999 -0.60 |
271.60 | 258.20 | 270.00 | 167,695 |
| 04 Jul 16 |
271.50000 -4.80 |
280.00 | 263.70 | 280.00 | 83,090 |
| 01 Jul 16 |
276.29999 +1.70 |
278.90 | 265.50 | 268.20 | 117,909 |
| 30 Jun 16 |
274.60001 +13.00 |
276.10 | 254.90 | 267.00 | 190,984 |
| 29 Jun 16 |
261.60001 +3.60 |
268.80 | 256.70 | 260.00 | 313,432 |
| 28 Jun 16 |
258.00000 +14.00 |
260.00 | 244.20 | 247.10 | 118,471 |
| 27 Jun 16 |
244.00000 -23.00 |
261.50 | 235.10 | 261.50 | 326,891 |
| 24 Jun 16 |
267.00000 -8.00 |
279.45 | 180.00 | 235.40 | 427,881 |
| 23 Jun 16 |
275.00000 +2.30 |
279.80 | 270.00 | 274.60 | 259,686 |
| 22 Jun 16 |
272.70001 -6.30 |
279.00 | 272.70 | 279.00 | 292,545 |
| 21 Jun 16 |
279.00000 -3.00 |
279.70 | 269.40 | 269.40 | 139,403 |
| 20 Jun 16 |
282.00000 +2.00 |
288.10 | 276.50 | 287.00 | 102,300 |
| 17 Jun 16 |
280.00000 -3.25 |
284.50 | 271.50 | 275.00 | 5,706,425 |
| 16 Jun 16 |
283.25000 +6.50 |
288.17 | 273.75 | 281.75 | 489,462 |
| 15 Jun 16 |
276.75000 +5.25 |
283.75 | 270.00 | 270.00 | 248,415 |
| 14 Jun 16 |
271.50000 -3.50 |
279.75 | 271.00 | 271.00 | 282,915 |
| 13 Jun 16 |
275.00000 +0.00 |
282.50 | 265.00 | 265.00 | 414,552 |
| 10 Jun 16 |
275.00000 -5.00 |
285.00 | 272.50 | 280.00 | 144,691 |
| 09 Jun 16 |
280.00000 +5.00 |
287.75 | 272.00 | 272.00 | 317,099 |
| 08 Jun 16 |
275.00000 -1.00 |
286.00 | 273.25 | 282.00 | 456,167 |
| 07 Jun 16 |
276.00000 +0.00 |
278.50 | 266.75 | 276.00 | 367,488 |
| 06 Jun 16 |
276.00000 +1.00 |
278.56 | 269.00 | 276.25 | 272,143 |
| 03 Jun 16 |
275.00000 -1.25 |
280.00 | 265.25 | 280.00 | 315,827 |
| 02 Jun 16 |
276.25000 +6.25 |
279.75 | 260.00 | 260.00 | 783,120 |
| 01 Jun 16 |
270.00000 +3.00 |
274.75 | 266.00 | 266.00 | 255,245 |
| 31 May 16 |
267.00000 -3.75 |
275.25 | 266.50 | 271.00 | 1,547,144 |
| 27 May 16 |
270.75000 -4.00 |
276.00 | 266.00 | 276.00 | 214,350 |
| 26 May 16 |
274.75000 +0.25 |
279.50 | 272.00 | 276.00 | 246,144 |
| 25 May 16 |
274.50000 +5.50 |
278.25 | 267.00 | 270.00 | 155,644 |
| 24 May 16 |
269.00000 -0.50 |
270.00 | 266.00 | 266.00 | 78,936 |
| 23 May 16 |
269.50000 -1.25 |
270.00 | 266.00 | 266.00 | 29,820 |
| 20 May 16 |
270.75000 +1.75 |
270.75 | 255.00 | 255.00 | 72,995 |
| 19 May 16 |
269.00000 +0.50 |
279.00 | 265.50 | 279.00 | 101,156 |
| 18 May 16 |
268.50000 +0.75 |
277.75 | 259.90 | 268.00 | 147,319 |
| 17 May 16 |
267.75000 -7.25 |
279.00 | 256.58 | 270.00 | 14,515,000 |
| 16 May 16 |
275.00000 +6.50 |
277.00 | 259.50 | 266.00 | 286,421 |
| 13 May 16 |
268.50000 +6.25 |
274.25 | 251.25 | 251.25 | 336,303 |
| 12 May 16 |
262.25000 +7.00 |
267.75 | 245.00 | 245.00 | 100,375 |
| 11 May 16 |
255.25000 +2.25 |
259.00 | 241.55 | 256.00 | 139,369 |
| 10 May 16 |
253.00000 +2.50 |
260.00 | 246.75 | 255.00 | 121,273 |
| 09 May 16 |
250.50000 +0.50 |
254.00 | 248.00 | 250.00 | 199,722 |
| 06 May 16 |
250.00000 -4.50 |
254.00 | 246.00 | 254.00 | 156,881 |
| 05 May 16 |
254.50000 +1.00 |
255.00 | 250.00 | 255.00 | 52,833 |
| 04 May 16 |
253.50000 +0.50 |
255.00 | 241.81 | 255.00 | 258,206 |
| 03 May 16 |
253.00000 +3.00 |
253.00 | 250.00 | 252.50 | 196,260 |
| 29 Apr 16 |
250.00000 +0.00 |
265.00 | 247.75 | 265.00 | 126,547 |
| 28 Apr 16 |
250.00000 +0.00 |
253.56 | 249.50 | 250.00 | 150,179 |
| 27 Apr 16 |
250.00000 -4.00 |
258.75 | 240.50 | 241.00 | 195,037 |
| 26 Apr 16 |
254.00000 -0.75 |
255.25 | 250.00 | 250.00 | 66,516 |
| 25 Apr 16 |
254.75000 +1.50 |
256.00 | 250.00 | 250.00 | 52,136 |
| 22 Apr 16 |
253.25000 +1.25 |
260.75 | 238.15 | 251.75 | 99,179 |
| 21 Apr 16 |
252.00000 -3.00 |
264.00 | 252.00 | 264.00 | 472,880 |
| 20 Apr 16 |
255.00000 +1.75 |
259.00 | 251.25 | 254.00 | 172,933 |
| 19 Apr 16 |
253.25000 +5.50 |
254.00 | 248.50 | 249.75 | 1,146,926 |
| 18 Apr 16 |
247.75000 +1.75 |
255.75 | 243.00 | 247.00 | 1,217,469 |
| 15 Apr 16 |
246.00000 +1.50 |
246.14 | 237.63 | 242.75 | 368,396 |
| 14 Apr 16 |
244.50000 +5.50 |
244.50 | 238.00 | 241.00 | 152,733 |
| 13 Apr 16 |
239.00000 +4.00 |
242.50 | 236.25 | 236.25 | 61,311 |
| 12 Apr 16 |
235.00000 -7.50 |
245.00 | 233.00 | 242.00 | 345,027 |
| 11 Apr 16 |
242.50000 -1.50 |
255.25 | 242.00 | 245.00 | 50,607 |
| 08 Apr 16 |
244.00000 -1.00 |
247.75 | 244.00 | 245.00 | 19,867 |
| 07 Apr 16 |
245.00000 -1.50 |
259.00 | 243.25 | 259.00 | 153,520 |
| 06 Apr 16 |
246.50000 +0.50 |
250.00 | 246.00 | 247.00 | 44,737 |
| 05 Apr 16 |
246.00000 -1.00 |
248.75 | 245.00 | 248.50 | 1,134,251 |
| 04 Apr 16 |
247.00000 +1.00 |
248.00 | 241.00 | 241.00 | 259,603 |
| 01 Apr 16 |
246.00000 +1.00 |
259.00 | 244.00 | 247.00 | 64,288 |
| 31 Mar 16 |
245.00000 -8.00 |
254.30 | 235.06 | 248.00 | 265,448 |
| 30 Mar 16 |
253.00000 +4.00 |
254.01 | 247.00 | 252.25 | 234,987 |
| 29 Mar 16 |
249.00000 -2.00 |
252.50 | 245.25 | 250.00 | 223,475 |
| 24 Mar 16 |
251.00000 +4.25 |
253.00 | 245.00 | 246.00 | 339,008 |
| 23 Mar 16 |
246.75000 +2.75 |
247.00 | 243.00 | 243.25 | 153,531 |
| 22 Mar 16 |
244.00000 +4.00 |
244.00 | 238.00 | 238.00 | 1,679,145 |
| 21 Mar 16 |
240.00000 -0.50 |
245.00 | 235.25 | 240.25 | 380,261 |
| 18 Mar 16 |
240.50000 +0.75 |
244.10 | 240.00 | 240.00 | 253,907 |
| 17 Mar 16 |
239.75000 -4.00 |
245.00 | 238.00 | 244.00 | 511,904 |
| 16 Mar 16 |
243.75000 -1.25 |
246.00 | 242.00 | 245.50 | 155,501 |
| 15 Mar 16 |
245.00000 -2.00 |
246.40 | 243.00 | 246.00 | 42,509 |
| 14 Mar 16 |
247.00000 -0.75 |
249.00 | 245.00 | 247.00 | 113,933 |
| 11 Mar 16 |
247.75000 +5.75 |
248.00 | 240.00 | 240.75 | 293,510 |
| 10 Mar 16 |
242.00000 +0.00 |
243.00 | 240.50 | 242.50 | 74,395 |
| 09 Mar 16 |
242.00000 -0.75 |
243.20 | 241.00 | 241.25 | 181,623 |
| 08 Mar 16 |
242.75000 -1.25 |
243.90 | 239.00 | 243.00 | 164,045 |
| 07 Mar 16 |
244.00000 +3.25 |
244.00 | 240.50 | 244.00 | 540,572 |
| 04 Mar 16 |
240.75000 +0.50 |
243.00 | 240.50 | 243.00 | 173,114 |
| 03 Mar 16 |
240.25000 +0.25 |
241.00 | 237.50 | 240.00 | 354,757 |
| 02 Mar 16 |
240.00000 +8.25 |
240.00 | 230.75 | 240.00 | 258,252 |
| 01 Mar 16 |
231.75000 -2.75 |
235.00 | 218.18 | 222.00 | 326,717 |
| 29 Feb 16 |
234.50000 -1.75 |
237.00 | 234.00 | 236.00 | 159,759 |
| 26 Feb 16 |
236.25000 -0.25 |
238.60 | 236.25 | 238.00 | 27,554 |
| 25 Feb 16 |
236.50000 -1.50 |
239.03 | 236.50 | 238.25 | 280,719 |
| 24 Feb 16 |
238.00000 +0.50 |
239.00 | 236.50 | 238.00 | 180,609 |
| 23 Feb 16 |
237.50000 -2.00 |
239.27 | 237.50 | 239.00 | 76,972 |
| 22 Feb 16 |
239.50000 +2.00 |
240.00 | 238.00 | 240.00 | 1,674,921 |
| 19 Feb 16 |
237.50000 -1.25 |
240.00 | 237.00 | 240.00 | 563,562 |
| 18 Feb 16 |
238.75000 -1.25 |
240.47 | 237.00 | 240.00 | 241,315 |
| 17 Feb 16 |
240.00000 +0.00 |
240.75 | 238.00 | 238.00 | 538,414 |
| 16 Feb 16 |
240.00000 +5.00 |
240.00 | 235.00 | 235.00 | 250,197 |
| 15 Feb 16 |
235.00000 +2.00 |
240.00 | 224.39 | 234.00 | 377,593 |
| 12 Feb 16 |
233.00000 +8.50 |
235.25 | 220.00 | 220.00 | 551,973 |
| 11 Feb 16 |
224.50000 +1.50 |
226.75 | 214.65 | 222.75 | 1,551,324 |
| 10 Feb 16 |
223.00000 +4.00 |
223.00 | 217.00 | 222.00 | 1,441,452 |
| 09 Feb 16 |
219.00000 -9.00 |
240.00 | 216.75 | 225.00 | 5,721,546 |
| 08 Feb 16 |
228.00000 -12.00 |
240.25 | 224.75 | 240.00 | 4,075,307 |
| 05 Feb 16 |
240.00000 +0.00 |
245.00 | 234.00 | 241.50 | 35,261,328 |
CMC Markets PLC
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
710.00000 +14.00 |
714.00 | 680.00 | 690.00 | 406,249 |
| 19 Oct 26 |
696.00000 -20.00 |
723.00 | 690.00 | 690.00 | 461,651 |
| 16 Oct 26 |
716.00000 +37.00 |
719.00 | 673.00 | 673.00 | 1,290,123 |
| 15 Oct 26 |
679.00000 +5.00 |
679.00 | 654.00 | 668.00 | 937,598 |
| 14 Oct 26 |
674.00000 +5.00 |
697.00 | 659.00 | 665.00 | 211,427 |
| 13 Oct 26 |
669.00000 -4.00 |
700.00 | 665.00 | 673.00 | 245,696 |
| 12 Oct 26 |
673.00000 -5.00 |
696.00 | 670.00 | 671.00 | 278,367 |
| 09 Oct 26 |
678.00000 +24.00 |
683.00 | 641.00 | 642.00 | 373,713 |
| 08 Oct 26 |
654.00000 -8.00 |
680.00 | 651.00 | 680.00 | 284,997 |
| 07 Oct 26 |
662.00000 -17.00 |
687.00 | 650.00 | 675.00 | 356,419 |
| 06 Oct 26 |
679.00000 +5.00 |
699.00 | 672.00 | 679.00 | 473,461 |
| 05 Oct 26 |
674.00000 +42.00 |
689.00 | 626.00 | 632.00 | 611,661 |
| 02 Oct 26 |
632.00000 -26.00 |
660.00 | 589.63 | 660.00 | 1,583,834 |
| 01 Oct 26 |
658.00000 -10.00 |
684.00 | 650.00 | 659.00 | 194,806 |
| 30 Sep 26 |
668.00000 +7.00 |
685.00 | 655.00 | 685.00 | 232,978 |
| 29 Sep 26 |
661.00000 -2.00 |
682.00 | 649.64 | 655.00 | 742,110 |
| 28 Sep 26 |
663.00000 -14.00 |
682.00 | 658.00 | 670.00 | 161,252 |
| 25 Sep 26 |
677.00000 +8.00 |
700.00 | 669.00 | 700.00 | 242,578 |
| 24 Sep 26 |
669.00000 -17.00 |
705.00 | 667.00 | 705.00 | 168,768 |
| 23 Sep 26 |
686.00000 -6.00 |
699.00 | 681.00 | 681.00 | 133,087 |
| 22 Sep 26 |
692.00000 -8.00 |
720.00 | 687.00 | 703.00 | 599,428 |
| 21 Sep 26 |
700.00000 +13.00 |
714.00 | 665.00 | 665.00 | 168,176 |
| 18 Sep 26 |
687.00000 +1.00 |
692.00 | 677.00 | 685.00 | 1,585,104 |
| 17 Sep 26 |
686.00000 +10.00 |
692.25 | 669.00 | 671.00 | 232,325 |
| 16 Sep 26 |
676.00000 -11.00 |
703.00 | 676.00 | 703.00 | 515,953 |
| 15 Sep 26 |
687.00000 -45.00 |
730.00 | 677.86 | 730.00 | 419,761 |
| 14 Sep 26 |
732.00000 -10.00 |
750.00 | 717.00 | 750.00 | 590,476 |
| 11 Sep 26 |
742.00000 +8.00 |
747.59 | 727.00 | 733.00 | 177,832 |
| 10 Sep 26 |
734.00000 +0.00 |
739.80 | 710.00 | 710.00 | 250,897 |
| 09 Sep 26 |
734.00000 -23.00 |
763.90 | 731.00 | 753.00 | 267,683 |
| 08 Sep 26 |
757.00000 -28.00 |
786.00 | 746.00 | 785.00 | 396,421 |
| 07 Sep 26 |
785.00000 +20.00 |
785.00 | 757.45 | 761.00 | 455,888 |
| 04 Sep 26 |
765.00000 +2.00 |
776.00 | 760.00 | 760.00 | 411,678 |
| 03 Sep 26 |
763.00000 +36.00 |
763.00 | 725.00 | 727.00 | 392,552 |
| 02 Sep 26 |
727.00000 -5.00 |
740.00 | 719.00 | 740.00 | 587,425 |
| 01 Sep 26 |
732.00000 +0.00 |
736.00 | 715.00 | 728.00 | 263,183 |
| 28 Aug 26 |
732.00000 +6.00 |
736.00 | 712.00 | 729.00 | 312,405 |
| 27 Aug 26 |
726.00000 +13.00 |
726.50 | 710.00 | 716.00 | 206,027 |
| 26 Aug 26 |
713.00000 -7.00 |
726.00 | 712.00 | 712.00 | 283,260 |
| 25 Aug 26 |
720.00000 +11.00 |
730.00 | 701.00 | 701.00 | 206,981 |
| 24 Aug 26 |
709.00000 -34.00 |
747.00 | 709.00 | 741.00 | 666,694 |
| 21 Aug 26 |
743.00000 +34.00 |
743.00 | 705.00 | 705.00 | 2,835,290 |
| 20 Aug 26 |
709.00000 +0.00 |
719.00 | 697.00 | 697.00 | 306,163 |
| 19 Aug 26 |
709.00000 +2.00 |
709.00 | 691.00 | 707.00 | 946,765 |
| 18 Aug 26 |
707.00000 -26.00 |
733.30 | 703.00 | 733.00 | 539,511 |
| 17 Aug 26 |
733.00000 +31.00 |
734.00 | 700.00 | 706.00 | 906,731 |
| 14 Aug 26 |
702.00000 +3.00 |
713.00 | 698.00 | 713.00 | 472,936 |
| 13 Aug 26 |
699.00000 +5.00 |
706.00 | 682.00 | 702.00 | 163,152 |
| 12 Aug 26 |
694.00000 -6.00 |
701.00 | 672.00 | 672.00 | 250,570 |
| 11 Aug 26 |
700.00000 +8.00 |
703.00 | 670.00 | 670.00 | 292,628 |
| 10 Aug 26 |
692.00000 +2.00 |
699.00 | 680.00 | 680.00 | 697,459 |
| 07 Aug 26 |
690.00000 -3.00 |
709.00 | 682.00 | 709.00 | 520,581 |
| 06 Aug 26 |
693.00000 -4.00 |
704.00 | 675.00 | 700.00 | 267,626 |
| 05 Aug 26 |
697.00000 +16.00 |
697.00 | 666.00 | 666.00 | 261,560 |
| 04 Aug 26 |
681.00000 +4.00 |
693.70 | 657.00 | 657.00 | 254,088 |
| 03 Aug 26 |
677.00000 +10.00 |
680.00 | 657.51 | 675.00 | 581,067 |
| 31 Jul 26 |
667.00000 -33.00 |
714.00 | 667.00 | 714.00 | 406,020 |
| 30 Jul 26 |
700.00000 -1.00 |
715.00 | 677.00 | 677.00 | 576,923 |
| 29 Jul 26 |
701.00000 -20.00 |
735.00 | 701.00 | 703.00 | 208,514 |
| 28 Jul 26 |
721.00000 -18.00 |
753.00 | 709.00 | 753.00 | 194,512 |
| 27 Jul 26 |
739.00000 +16.00 |
746.00 | 723.84 | 729.00 | 184,342 |
| 24 Jul 26 |
723.00000 +17.00 |
733.00 | 703.76 | 733.00 | 2,842,118 |
| 23 Jul 26 |
706.00000 +1.00 |
713.00 | 691.00 | 701.00 | 275,147 |
| 22 Jul 26 |
705.00000 +5.00 |
707.00 | 675.00 | 701.00 | 221,583 |
| 21 Jul 26 |
700.00000 +5.00 |
705.00 | 676.00 | 695.00 | 257,058 |
| 20 Jul 26 |
695.00000 -6.00 |
706.00 | 673.00 | 687.00 | 416,666 |
| 17 Jul 26 |
701.00000 -29.00 |
727.00 | 697.91 | 721.00 | 262,412 |
| 16 Jul 26 |
730.00000 +10.00 |
730.00 | 700.00 | 723.00 | 162,004 |
| 15 Jul 26 |
720.00000 -20.00 |
743.00 | 704.00 | 743.00 | 150,380 |
| 14 Jul 26 |
740.00000 +7.00 |
750.00 | 721.00 | 750.00 | 171,260 |
| 13 Jul 26 |
733.00000 -16.00 |
750.00 | 720.00 | 747.00 | 462,746 |
| 10 Jul 26 |
749.00000 +18.00 |
752.00 | 727.00 | 727.00 | 374,662 |
| 09 Jul 26 |
731.00000 +23.00 |
731.00 | 702.00 | 702.00 | 458,966 |
| 08 Jul 26 |
708.00000 +8.00 |
708.00 | 691.00 | 703.00 | 632,838 |
| 07 Jul 26 |
700.00000 -8.00 |
708.00 | 691.00 | 704.00 | 543,642 |
| 06 Jul 26 |
708.00000 +10.00 |
726.00 | 697.00 | 700.00 | 1,051,397 |
| 03 Jul 26 |
698.00000 -2.00 |
720.38 | 686.00 | 700.00 | 870,405 |
| 02 Jul 26 |
700.00000 +50.00 |
714.00 | 646.28 | 651.00 | 2,005,762 |
| 01 Jul 26 |
650.00000 +192.00 |
650.00 | 540.00 | 540.00 | 2,112,427 |
| 30 Jun 26 |
458.00000 +6.00 |
470.00 | 450.50 | 470.00 | 371,238 |
| 29 Jun 26 |
452.00000 +4.50 |
453.00 | 445.00 | 449.00 | 468,204 |
| 26 Jun 26 |
447.50000 -2.00 |
449.50 | 439.09 | 445.00 | 551,437 |
| 25 Jun 26 |
449.50000 -16.50 |
468.00 | 446.00 | 468.00 | 1,029,590 |
| 24 Jun 26 |
466.00000 +3.00 |
466.00 | 458.50 | 461.00 | 330,625 |
| 23 Jun 26 |
463.00000 +7.00 |
468.00 | 451.00 | 468.00 | 201,775 |
| 22 Jun 26 |
456.00000 -3.50 |
462.00 | 450.50 | 459.00 | 314,593 |
| 19 Jun 26 |
459.50000 +2.00 |
461.50 | 451.50 | 453.00 | 1,767,939 |
| 18 Jun 26 |
457.50000 -2.50 |
468.00 | 454.60 | 468.00 | 398,737 |
| 17 Jun 26 |
460.00000 -2.00 |
466.50 | 452.41 | 466.50 | 240,673 |
| 16 Jun 26 |
462.00000 +2.00 |
470.00 | 457.50 | 461.00 | 952,442 |
| 15 Jun 26 |
460.00000 -4.00 |
474.00 | 460.00 | 472.00 | 709,839 |
| 12 Jun 26 |
464.00000 +0.50 |
469.00 | 459.50 | 469.00 | 617,534 |
| 11 Jun 26 |
463.50000 +8.50 |
463.50 | 446.00 | 463.00 | 261,693 |
| 10 Jun 26 |
455.00000 -2.00 |
460.00 | 442.50 | 460.00 | 331,842 |
| 09 Jun 26 |
457.00000 -8.00 |
472.00 | 454.50 | 472.00 | 583,537 |
| 08 Jun 26 |
465.00000 +11.00 |
469.00 | 444.50 | 449.50 | 2,626,388 |
| 05 Jun 26 |
454.00000 +24.00 |
468.00 | 435.00 | 435.00 | 1,753,814 |
| 04 Jun 26 |
430.00000 +62.00 |
444.50 | 398.50 | 410.00 | 2,164,562 |
| 03 Jun 26 |
368.00000 -4.50 |
375.00 | 360.00 | 364.00 | 677,870 |
| 02 Jun 26 |
372.50000 -6.00 |
386.50 | 369.32 | 381.50 | 268,489 |
| 01 Jun 26 |
378.50000 +8.00 |
382.00 | 366.92 | 368.00 | 295,300 |
| 29 May 26 |
370.50000 +0.50 |
373.00 | 364.15 | 373.00 | 265,821 |
| 28 May 26 |
370.00000 -8.00 |
386.16 | 368.50 | 375.00 | 148,477 |
| 27 May 26 |
378.00000 -11.50 |
392.50 | 371.00 | 371.00 | 142,090 |
| 26 May 26 |
389.50000 -3.50 |
395.50 | 384.84 | 393.00 | 250,086 |
| 22 May 26 |
393.00000 +3.00 |
396.05 | 387.00 | 393.50 | 184,234 |
| 21 May 26 |
390.00000 +0.50 |
398.98 | 389.50 | 389.50 | 194,991 |
| 20 May 26 |
389.50000 +5.50 |
394.00 | 379.50 | 382.00 | 166,619 |
| 19 May 26 |
384.00000 +6.00 |
392.23 | 375.00 | 390.00 | 412,898 |
| 18 May 26 |
378.00000 -1.00 |
380.48 | 372.27 | 377.50 | 152,120 |
| 15 May 26 |
379.00000 -4.00 |
380.50 | 374.00 | 374.00 | 166,262 |
| 14 May 26 |
383.00000 +5.00 |
384.00 | 377.50 | 379.50 | 137,529 |
| 13 May 26 |
378.00000 -0.50 |
383.96 | 371.00 | 381.50 | 168,138 |
| 12 May 26 |
378.50000 -7.00 |
384.50 | 370.50 | 379.00 | 132,137 |
| 11 May 26 |
385.50000 +0.50 |
390.00 | 384.36 | 390.00 | 174,340 |
| 08 May 26 |
385.00000 +3.50 |
385.50 | 376.00 | 377.50 | 414,130 |
| 07 May 26 |
381.50000 +3.50 |
386.00 | 374.24 | 377.50 | 370,429 |
| 06 May 26 |
378.00000 +8.50 |
380.50 | 365.50 | 366.00 | 150,516 |
| 05 May 26 |
369.50000 +3.50 |
373.50 | 350.00 | 350.00 | 252,214 |
| 01 May 26 |
366.00000 -2.00 |
371.45 | 363.00 | 368.50 | 118,859 |
| 30 Apr 26 |
368.00000 +1.50 |
371.68 | 350.58 | 364.00 | 114,001 |
| 29 Apr 26 |
366.50000 -11.50 |
377.50 | 365.00 | 373.50 | 212,874 |
| 28 Apr 26 |
378.00000 +0.50 |
385.54 | 358.50 | 381.00 | 391,335 |
| 27 Apr 26 |
377.50000 +0.50 |
378.50 | 360.00 | 360.50 | 228,336 |
| 24 Apr 26 |
377.00000 -5.50 |
383.00 | 373.98 | 380.50 | 229,165 |
| 23 Apr 26 |
382.50000 -4.00 |
396.50 | 369.53 | 388.50 | 247,069 |
| 22 Apr 26 |
386.50000 -2.00 |
397.00 | 383.00 | 397.00 | 172,488 |
| 21 Apr 26 |
388.50000 +0.50 |
393.50 | 387.36 | 393.50 | 142,910 |
| 20 Apr 26 |
388.00000 -1.00 |
395.50 | 369.50 | 369.50 | 206,033 |
| 17 Apr 26 |
389.00000 +6.00 |
389.50 | 383.50 | 383.50 | 192,915 |
| 16 Apr 26 |
383.00000 -2.00 |
388.00 | 380.00 | 388.00 | 226,519 |
| 15 Apr 26 |
385.00000 -6.50 |
394.42 | 381.50 | 381.50 | 242,751 |
| 14 Apr 26 |
391.50000 +6.00 |
392.00 | 384.50 | 392.00 | 208,226 |
| 13 Apr 26 |
385.50000 +10.00 |
388.50 | 372.50 | 374.50 | 294,963 |
| 10 Apr 26 |
375.50000 +2.50 |
380.00 | 369.50 | 369.50 | 278,813 |
| 09 Apr 26 |
373.00000 +7.00 |
373.67 | 365.00 | 367.00 | 333,309 |
| 08 Apr 26 |
366.00000 +19.00 |
369.50 | 345.00 | 362.50 | 630,003 |
| 07 Apr 26 |
347.00000 +0.00 |
351.50 | 344.50 | 350.00 | 391,994 |
| 02 Apr 26 |
347.00000 -1.00 |
347.96 | 338.00 | 346.00 | 221,072 |
| 01 Apr 26 |
348.00000 +4.50 |
349.87 | 344.50 | 347.00 | 248,530 |
| 31 Mar 26 |
343.50000 +11.00 |
344.50 | 330.18 | 343.50 | 374,066 |
| 30 Mar 26 |
332.50000 -3.50 |
336.00 | 322.00 | 335.00 | 556,108 |
| 27 Mar 26 |
336.00000 -10.50 |
362.00 | 335.50 | 362.00 | 508,138 |
| 26 Mar 26 |
346.50000 +1.00 |
349.58 | 340.59 | 342.00 | 180,442 |
| 25 Mar 26 |
345.50000 +4.00 |
353.50 | 341.85 | 342.00 | 420,084 |
| 24 Mar 26 |
341.50000 +3.50 |
342.50 | 334.50 | 335.00 | 267,073 |
| 23 Mar 26 |
338.00000 -1.50 |
343.50 | 322.50 | 335.00 | 426,861 |
| 20 Mar 26 |
339.50000 +2.50 |
345.00 | 334.00 | 345.00 | 326,305 |
| 19 Mar 26 |
337.00000 +3.50 |
345.48 | 331.00 | 331.00 | 408,955 |
| 18 Mar 26 |
333.50000 +2.00 |
339.38 | 330.00 | 330.00 | 165,398 |
| 17 Mar 26 |
331.50000 -2.00 |
336.00 | 328.00 | 328.00 | 314,264 |
| 16 Mar 26 |
333.50000 +5.00 |
340.50 | 327.50 | 336.00 | 243,068 |
| 13 Mar 26 |
328.50000 -2.50 |
335.00 | 325.50 | 328.00 | 224,570 |
| 12 Mar 26 |
331.00000 +8.00 |
335.00 | 320.58 | 333.00 | 190,099 |
| 11 Mar 26 |
323.00000 -6.50 |
331.91 | 323.00 | 325.00 | 142,517 |
| 10 Mar 26 |
329.50000 +9.50 |
333.50 | 324.15 | 333.50 | 145,077 |
| 09 Mar 26 |
320.00000 -6.50 |
324.17 | 317.00 | 321.50 | 274,821 |
| 06 Mar 26 |
326.50000 +4.50 |
332.67 | 322.00 | 322.00 | 228,201 |
| 05 Mar 26 |
322.00000 -2.50 |
328.50 | 313.00 | 313.00 | 204,389 |
| 04 Mar 26 |
324.50000 +5.00 |
334.50 | 318.85 | 334.50 | 171,834 |
| 03 Mar 26 |
319.50000 -5.50 |
340.00 | 315.50 | 326.50 | 357,141 |
| 02 Mar 26 |
325.00000 +0.00 |
329.50 | 317.00 | 324.00 | 168,815 |
| 27 Feb 26 |
325.00000 +0.00 |
328.50 | 323.50 | 324.50 | 169,137 |
| 26 Feb 26 |
325.00000 +0.00 |
329.50 | 312.50 | 312.50 | 80,451 |
| 25 Feb 26 |
325.00000 +3.50 |
339.00 | 323.00 | 339.00 | 118,996 |
| 24 Feb 26 |
321.50000 -7.00 |
327.50 | 318.91 | 327.00 | 377,347 |
| 23 Feb 26 |
328.50000 -2.00 |
332.50 | 326.00 | 332.00 | 170,470 |
| 20 Feb 26 |
330.50000 +4.50 |
334.08 | 316.00 | 316.00 | 115,930 |
| 19 Feb 26 |
326.00000 -6.00 |
332.00 | 326.00 | 330.50 | 150,985 |
| 18 Feb 26 |
332.00000 +3.50 |
333.00 | 325.00 | 328.50 | 178,537 |
| 17 Feb 26 |
328.50000 +2.00 |
330.00 | 316.00 | 316.00 | 154,650 |
| 16 Feb 26 |
326.50000 +2.00 |
329.50 | 315.00 | 315.00 | 291,460 |
| 13 Feb 26 |
324.50000 -1.50 |
329.50 | 323.75 | 324.50 | 238,594 |
| 12 Feb 26 |
326.00000 +14.00 |
329.50 | 309.20 | 310.50 | 332,894 |
| 11 Feb 26 |
312.00000 -14.50 |
326.60 | 311.00 | 322.00 | 485,170 |
| 10 Feb 26 |
326.50000 -1.00 |
328.50 | 311.50 | 311.50 | 278,742 |
| 09 Feb 26 |
327.50000 +10.50 |
328.00 | 312.00 | 312.00 | 231,377 |
| 06 Feb 26 |
317.00000 -2.00 |
320.00 | 311.96 | 318.00 | 164,471 |
| 05 Feb 26 |
319.00000 -4.00 |
330.00 | 315.99 | 330.00 | 235,463 |
| 04 Feb 26 |
323.00000 -2.50 |
335.00 | 323.00 | 335.00 | 143,151 |
| 03 Feb 26 |
325.50000 +2.00 |
333.50 | 324.00 | 324.00 | 374,428 |
| 02 Feb 26 |
323.50000 -0.50 |
324.00 | 319.62 | 320.50 | 182,261 |
| 30 Jan 26 |
324.00000 -3.00 |
328.00 | 314.50 | 314.50 | 193,359 |
| 29 Jan 26 |
327.00000 -1.50 |
335.00 | 327.00 | 335.00 | 135,345 |
| 28 Jan 26 |
328.50000 -1.00 |
331.65 | 314.50 | 314.50 | 210,921 |
| 27 Jan 26 |
329.50000 +1.00 |
334.50 | 320.00 | 320.00 | 288,127 |
| 26 Jan 26 |
328.50000 -0.50 |
329.00 | 312.50 | 312.50 | 212,362 |
| 23 Jan 26 |
329.00000 +6.50 |
335.50 | 307.00 | 307.00 | 361,114 |
| 22 Jan 26 |
322.50000 +5.00 |
325.50 | 304.00 | 304.00 | 447,487 |
| 21 Jan 26 |
317.50000 +4.00 |
318.79 | 304.00 | 304.00 | 283,222 |
| 20 Jan 26 |
313.50000 -3.50 |
314.50 | 304.00 | 304.00 | 256,540 |
| 19 Jan 26 |
317.00000 +1.00 |
321.93 | 310.66 | 314.00 | 266,668 |
| 16 Jan 26 |
316.00000 -1.00 |
321.00 | 304.00 | 304.00 | 205,788 |
| 15 Jan 26 |
317.00000 +3.00 |
325.50 | 313.50 | 325.50 | 224,075 |
| 14 Jan 26 |
314.00000 +4.00 |
314.00 | 304.00 | 304.00 | 242,718 |
| 13 Jan 26 |
310.00000 -2.00 |
315.00 | 304.50 | 315.00 | 474,287 |
| 12 Jan 26 |
312.00000 -0.50 |
317.98 | 309.00 | 312.00 | 433,782 |
| 09 Jan 26 |
312.50000 +3.50 |
313.45 | 307.00 | 312.50 | 205,310 |
| 08 Jan 26 |
309.00000 -4.50 |
314.50 | 309.00 | 314.50 | 300,198 |
| 07 Jan 26 |
313.50000 -12.50 |
325.00 | 308.02 | 325.00 | 356,774 |
| 06 Jan 26 |
326.00000 +14.50 |
326.06 | 311.50 | 316.00 | 555,706 |
| 05 Jan 26 |
311.50000 +9.00 |
311.50 | 298.71 | 308.00 | 1,175,770 |
| 02 Jan 26 |
302.50000 +3.50 |
309.47 | 298.00 | 299.50 | 470,850 |
| 31 Dec 25 |
299.00000 +4.00 |
299.00 | 292.73 | 293.50 | 111,774 |
| 30 Dec 25 |
295.00000 +0.50 |
297.00 | 292.91 | 297.00 | 128,762 |
| 29 Dec 25 |
294.50000 -1.00 |
301.00 | 294.50 | 301.00 | 137,250 |
| 24 Dec 25 |
295.50000 -1.00 |
299.00 | 294.00 | 294.00 | 37,178 |
| 23 Dec 25 |
296.50000 -1.00 |
301.00 | 296.00 | 301.00 | 148,170 |
| 22 Dec 25 |
297.50000 -2.50 |
299.00 | 280.50 | 288.00 | 140,467 |
| 19 Dec 25 |
300.00000 +0.50 |
302.00 | 297.50 | 299.00 | 330,993 |
| 18 Dec 25 |
299.50000 +11.00 |
301.00 | 288.50 | 289.00 | 400,931 |
| 17 Dec 25 |
288.50000 +4.00 |
296.41 | 271.50 | 271.50 | 475,778 |
| 16 Dec 25 |
284.50000 +3.00 |
287.00 | 279.00 | 282.50 | 767,815 |
| 15 Dec 25 |
281.50000 -3.50 |
286.00 | 281.00 | 283.00 | 137,812 |
| 12 Dec 25 |
285.00000 -2.00 |
294.00 | 284.90 | 288.00 | 220,683 |
| 11 Dec 25 |
287.00000 -2.50 |
293.00 | 286.00 | 291.00 | 204,521 |
| 10 Dec 25 |
289.50000 -0.50 |
291.50 | 277.50 | 277.50 | 142,945 |
| 09 Dec 25 |
290.00000 +1.00 |
293.63 | 285.50 | 290.00 | 282,639 |
| 08 Dec 25 |
289.00000 +1.00 |
292.00 | 286.00 | 290.00 | 207,486 |
| 05 Dec 25 |
288.00000 +7.00 |
289.00 | 278.39 | 280.00 | 1,249,729 |
| 04 Dec 25 |
281.00000 -10.00 |
292.00 | 278.00 | 292.00 | 588,186 |
| 03 Dec 25 |
291.00000 +3.50 |
291.50 | 285.00 | 288.50 | 271,265 |
| 02 Dec 25 |
287.50000 -1.00 |
291.50 | 283.00 | 283.00 | 171,781 |
| 01 Dec 25 |
288.50000 -1.50 |
291.00 | 285.00 | 285.00 | 215,477 |
| 28 Nov 25 |
290.00000 -1.00 |
291.00 | 287.00 | 291.00 | 137,243 |
| 27 Nov 25 |
291.00000 -6.50 |
305.00 | 286.00 | 305.00 | 236,400 |
| 26 Nov 25 |
297.50000 +6.00 |
302.00 | 280.00 | 280.00 | 2,758,993 |
| 25 Nov 25 |
291.50000 +2.00 |
295.50 | 286.00 | 290.00 | 1,127,795 |
| 24 Nov 25 |
289.50000 +4.00 |
289.50 | 270.00 | 272.00 | 968,804 |
| 21 Nov 25 |
285.50000 +18.00 |
285.50 | 262.80 | 270.00 | 913,172 |
| 20 Nov 25 |
267.50000 +60.00 |
271.50 | 244.22 | 251.00 | 2,300,348 |
| 19 Nov 25 |
207.50000 +1.50 |
207.50 | 203.00 | 206.00 | 233,551 |
| 18 Nov 25 |
206.00000 -1.00 |
207.00 | 203.50 | 204.00 | 225,594 |
| 17 Nov 25 |
207.00000 -2.50 |
211.50 | 204.00 | 204.00 | 160,024 |
| 14 Nov 25 |
209.50000 -2.00 |
211.89 | 207.00 | 207.00 | 232,866 |
| 13 Nov 25 |
211.50000 +0.00 |
214.00 | 209.50 | 209.50 | 197,060 |
| 12 Nov 25 |
211.50000 +2.50 |
213.50 | 205.00 | 210.00 | 216,654 |
| 11 Nov 25 |
209.00000 -2.00 |
214.20 | 207.50 | 210.00 | 313,415 |
| 10 Nov 25 |
211.00000 -0.50 |
213.68 | 203.00 | 203.00 | 177,053 |
| 07 Nov 25 |
211.50000 -2.00 |
220.50 | 209.00 | 220.50 | 355,182 |
| 06 Nov 25 |
213.50000 -1.50 |
215.88 | 212.00 | 214.50 | 194,603 |
| 05 Nov 25 |
215.00000 -1.50 |
219.65 | 214.00 | 216.50 | 226,302 |
| 04 Nov 25 |
216.50000 -1.50 |
225.00 | 214.00 | 225.00 | 132,322 |
| 03 Nov 25 |
218.00000 +2.50 |
225.00 | 214.00 | 225.00 | 85,737 |
| 31 Oct 25 |
215.50000 +2.50 |
218.00 | 213.50 | 215.00 | 1,327,077 |
| 30 Oct 25 |
213.00000 -1.00 |
216.50 | 207.00 | 214.50 | 374,081 |
| 29 Oct 25 |
214.00000 -1.00 |
218.00 | 206.50 | 217.00 | 129,965 |
| 28 Oct 25 |
215.00000 +0.00 |
216.50 | 204.50 | 204.50 | 127,961 |
| 27 Oct 25 |
215.00000 -5.00 |
221.50 | 208.50 | 208.50 | 200,678 |
| 24 Oct 25 |
220.00000 +3.00 |
225.00 | 215.78 | 225.00 | 134,460 |
| 23 Oct 25 |
217.00000 +6.00 |
218.00 | 209.73 | 212.00 | 390,180 |
| 22 Oct 25 |
211.00000 +3.00 |
215.00 | 206.00 | 211.00 | 1,550,694 |
| 21 Oct 25 |
208.00000 -0.50 |
210.20 | 206.00 | 208.50 | 84,113 |
| 20 Oct 25 |
208.50000 -3.00 |
213.00 | 208.50 | 212.50 | 147,789 |
| 17 Oct 25 |
211.50000 -1.00 |
214.00 | 206.99 | 214.00 | 242,850 |
| 16 Oct 25 |
212.50000 -2.00 |
216.00 | 211.98 | 216.00 | 353,408 |
| 15 Oct 25 |
214.50000 -5.50 |
231.00 | 214.50 | 218.00 | 190,988 |
| 14 Oct 25 |
220.00000 -4.50 |
224.50 | 219.00 | 224.50 | 250,917 |
| 13 Oct 25 |
224.50000 +2.00 |
227.50 | 220.00 | 220.00 | 232,189 |
| 10 Oct 25 |
222.50000 -1.00 |
226.26 | 221.00 | 222.00 | 192,190 |
| 09 Oct 25 |
223.50000 -0.50 |
228.67 | 221.50 | 221.50 | 285,030 |
| 08 Oct 25 |
224.00000 +0.00 |
233.50 | 222.00 | 233.50 | 141,020 |
| 07 Oct 25 |
224.00000 +0.00 |
224.50 | 220.50 | 224.00 | 127,228 |
| 06 Oct 25 |
224.00000 -5.00 |
227.01 | 222.50 | 226.00 | 234,157 |
| 03 Oct 25 |
229.00000 +0.00 |
232.50 | 228.21 | 230.00 | 247,555 |
| 02 Oct 25 |
229.00000 -7.50 |
238.50 | 225.00 | 238.50 | 374,438 |
| 01 Oct 25 |
236.50000 -3.00 |
247.49 | 235.50 | 247.00 | 146,128 |
| 30 Sep 25 |
239.50000 +3.50 |
241.50 | 235.49 | 240.00 | 291,170 |
| 29 Sep 25 |
236.00000 +12.50 |
239.50 | 225.58 | 226.00 | 474,458 |
| 26 Sep 25 |
223.50000 +2.00 |
225.00 | 220.00 | 220.00 | 111,545 |
| 25 Sep 25 |
221.50000 -2.50 |
224.81 | 221.50 | 223.00 | 168,308 |
| 24 Sep 25 |
224.00000 -3.00 |
227.00 | 224.00 | 226.50 | 182,133 |
| 23 Sep 25 |
227.00000 +2.00 |
229.00 | 225.00 | 225.00 | 189,498 |
| 22 Sep 25 |
225.00000 +1.50 |
226.50 | 223.50 | 224.00 | 156,276 |
| 19 Sep 25 |
223.50000 -2.00 |
227.00 | 221.00 | 227.00 | 453,824 |
| 18 Sep 25 |
225.50000 +3.50 |
227.50 | 222.00 | 223.50 | 296,073 |
| 17 Sep 25 |
222.00000 +2.00 |
223.00 | 220.00 | 220.00 | 193,806 |
| 16 Sep 25 |
220.00000 -3.00 |
224.88 | 219.50 | 223.00 | 261,291 |
| 15 Sep 25 |
223.00000 +1.50 |
224.50 | 222.00 | 224.50 | 85,167 |
| 12 Sep 25 |
221.50000 -1.00 |
225.00 | 221.00 | 223.00 | 177,273 |
| 11 Sep 25 |
222.50000 +2.50 |
223.50 | 219.50 | 220.50 | 139,121 |
| 10 Sep 25 |
220.00000 -1.00 |
224.00 | 216.00 | 216.00 | 182,944 |
| 09 Sep 25 |
221.00000 -2.00 |
226.00 | 218.00 | 223.00 | 252,867 |
| 08 Sep 25 |
223.00000 -0.50 |
226.00 | 218.00 | 223.50 | 126,044 |
| 05 Sep 25 |
223.50000 +1.00 |
230.50 | 221.00 | 223.50 | 346,195 |
| 04 Sep 25 |
222.50000 +4.00 |
228.00 | 217.00 | 220.00 | 208,923 |
| 03 Sep 25 |
218.50000 +0.50 |
220.50 | 218.00 | 219.50 | 2,212,762 |
| 02 Sep 25 |
218.00000 -3.00 |
229.00 | 217.50 | 229.00 | 1,223,482 |
| 01 Sep 25 |
221.00000 +1.50 |
223.25 | 220.00 | 220.00 | 551,210 |
| 29 Aug 25 |
219.50000 -8.50 |
230.00 | 219.50 | 228.00 | 710,028 |
| 28 Aug 25 |
228.00000 -1.50 |
231.00 | 218.50 | 218.50 | 526,584 |
| 27 Aug 25 |
229.50000 +3.00 |
230.00 | 219.77 | 226.50 | 480,246 |
| 26 Aug 25 |
226.50000 -4.00 |
231.50 | 214.50 | 228.50 | 342,603 |
| 22 Aug 25 |
230.50000 +1.00 |
231.50 | 227.00 | 227.00 | 512,880 |
| 21 Aug 25 |
229.50000 +0.50 |
232.50 | 226.00 | 229.00 | 165,113 |
| 20 Aug 25 |
229.00000 -0.50 |
231.00 | 218.50 | 218.50 | 224,554 |
| 19 Aug 25 |
229.50000 +1.00 |
232.00 | 217.50 | 217.50 | 235,180 |
| 18 Aug 25 |
228.50000 +2.50 |
238.00 | 221.50 | 225.00 | 407,001 |
| 15 Aug 25 |
226.00000 -3.00 |
232.50 | 224.07 | 227.50 | 270,716 |
| 14 Aug 25 |
229.00000 +0.50 |
229.00 | 226.00 | 226.00 | 377,241 |
| 13 Aug 25 |
228.50000 -1.50 |
240.00 | 227.00 | 230.50 | 126,359 |
| 12 Aug 25 |
230.00000 -1.00 |
235.00 | 228.00 | 231.00 | 201,061 |
| 11 Aug 25 |
231.00000 -1.00 |
233.00 | 221.50 | 229.50 | 604,536 |
| 08 Aug 25 |
232.00000 +1.50 |
242.00 | 227.75 | 230.00 | 393,163 |
| 07 Aug 25 |
230.50000 +1.00 |
234.00 | 228.50 | 228.50 | 233,673 |
| 06 Aug 25 |
229.50000 +0.00 |
234.00 | 228.00 | 229.50 | 339,525 |
| 05 Aug 25 |
229.50000 +1.50 |
231.00 | 226.00 | 226.00 | 312,857 |
| 04 Aug 25 |
228.00000 +4.00 |
229.50 | 225.50 | 226.50 | 226,968 |
| 01 Aug 25 |
224.00000 -3.50 |
226.55 | 217.50 | 217.50 | 198,526 |
| 31 Jul 25 |
227.50000 -1.00 |
234.00 | 221.10 | 228.50 | 326,858 |
| 30 Jul 25 |
228.50000 -7.00 |
242.00 | 227.74 | 242.00 | 255,983 |
| 29 Jul 25 |
235.50000 -5.00 |
241.00 | 235.50 | 236.00 | 896,908 |
| 28 Jul 25 |
240.50000 -2.00 |
245.00 | 240.00 | 243.50 | 175,249 |
| 25 Jul 25 |
242.50000 -1.50 |
244.00 | 240.00 | 244.00 | 286,305 |
| 24 Jul 25 |
244.00000 +2.50 |
247.50 | 242.27 | 243.50 | 374,019 |
| 23 Jul 25 |
241.50000 +3.50 |
243.50 | 235.00 | 235.00 | 338,771 |
| 22 Jul 25 |
238.00000 -2.00 |
240.74 | 237.50 | 239.00 | 3,363,078 |
| 21 Jul 25 |
240.00000 -1.50 |
243.06 | 239.50 | 241.00 | 257,137 |
| 18 Jul 25 |
241.50000 +0.00 |
244.00 | 240.00 | 240.00 | 252,291 |
| 17 Jul 25 |
241.50000 +1.50 |
245.50 | 239.50 | 240.00 | 195,730 |
| 16 Jul 25 |
240.00000 -1.00 |
247.44 | 235.00 | 235.00 | 353,683 |
| 15 Jul 25 |
241.00000 -4.00 |
248.00 | 239.50 | 243.00 | 413,735 |
| 14 Jul 25 |
245.00000 +4.00 |
246.00 | 235.00 | 235.00 | 911,611 |
| 11 Jul 25 |
241.00000 +0.00 |
242.24 | 235.00 | 235.00 | 435,582 |
| 10 Jul 25 |
241.00000 -3.00 |
245.74 | 234.50 | 240.00 | 527,037 |
| 09 Jul 25 |
244.00000 -4.50 |
251.85 | 241.77 | 249.00 | 236,534 |
| 08 Jul 25 |
248.50000 -5.00 |
254.82 | 246.50 | 254.00 | 335,324 |
| 07 Jul 25 |
253.50000 +4.50 |
253.65 | 247.50 | 253.00 | 389,268 |
| 04 Jul 25 |
249.00000 -8.00 |
257.54 | 244.50 | 244.50 | 231,716 |
| 03 Jul 25 |
257.00000 +9.00 |
257.50 | 247.76 | 250.50 | 182,807 |
| 02 Jul 25 |
248.00000 -6.00 |
253.85 | 245.00 | 252.00 | 270,424 |
| 01 Jul 25 |
254.00000 +2.00 |
254.50 | 250.00 | 250.00 | 285,701 |
| 30 Jun 25 |
252.00000 -1.50 |
255.50 | 250.00 | 250.00 | 224,655 |
| 27 Jun 25 |
253.50000 -2.50 |
258.50 | 252.00 | 257.50 | 244,268 |
| 26 Jun 25 |
256.00000 +6.50 |
261.50 | 244.50 | 244.50 | 628,727 |
| 25 Jun 25 |
249.50000 -1.00 |
254.50 | 244.50 | 244.50 | 457,674 |
| 24 Jun 25 |
250.50000 +1.50 |
255.50 | 244.50 | 244.50 | 733,280 |
| 23 Jun 25 |
249.00000 +0.00 |
250.50 | 246.82 | 248.00 | 503,644 |
| 20 Jun 25 |
249.00000 +1.50 |
252.00 | 244.50 | 244.50 | 1,147,747 |
| 19 Jun 25 |
247.50000 -5.00 |
253.00 | 247.00 | 250.00 | 619,034 |
| 18 Jun 25 |
252.50000 +0.50 |
255.50 | 252.00 | 253.00 | 464,917 |
| 17 Jun 25 |
252.00000 -3.00 |
256.50 | 251.00 | 252.00 | 528,628 |
| 16 Jun 25 |
255.00000 +1.50 |
260.85 | 249.50 | 249.50 | 613,554 |
| 13 Jun 25 |
253.50000 -6.50 |
263.00 | 253.00 | 263.00 | 1,041,637 |
| 12 Jun 25 |
260.00000 +0.50 |
268.00 | 258.50 | 262.50 | 1,384,916 |
| 11 Jun 25 |
259.50000 +9.50 |
262.00 | 252.00 | 252.50 | 703,185 |
| 10 Jun 25 |
250.00000 +2.50 |
252.00 | 244.50 | 250.00 | 361,237 |
| 09 Jun 25 |
247.50000 +0.50 |
249.00 | 240.00 | 242.00 | 711,624 |
| 06 Jun 25 |
247.00000 +12.00 |
249.50 | 232.00 | 232.00 | 872,608 |
| 05 Jun 25 |
235.00000 -49.50 |
262.50 | 230.51 | 239.00 | 2,015,354 |
| 04 Jun 25 |
284.50000 -3.50 |
293.50 | 279.50 | 293.50 | 509,262 |
| 03 Jun 25 |
288.00000 -1.50 |
289.50 | 285.00 | 285.00 | 232,142 |
| 02 Jun 25 |
289.50000 +9.00 |
292.50 | 280.00 | 280.00 | 405,320 |
| 30 May 25 |
280.50000 -0.50 |
284.00 | 280.00 | 283.50 | 253,838 |
| 29 May 25 |
281.00000 +3.50 |
282.52 | 275.27 | 279.50 | 159,478 |
| 28 May 25 |
277.50000 -4.50 |
282.21 | 274.03 | 282.00 | 245,818 |
| 27 May 25 |
282.00000 +10.50 |
282.50 | 263.00 | 280.00 | 330,631 |
| 23 May 25 |
271.50000 +2.50 |
273.50 | 259.00 | 259.00 | 254,269 |
| 22 May 25 |
269.00000 +2.00 |
269.00 | 254.00 | 254.00 | 204,039 |
| 21 May 25 |
267.00000 -4.50 |
275.00 | 266.00 | 275.00 | 266,268 |
| 20 May 25 |
271.50000 +8.50 |
273.93 | 262.00 | 262.50 | 383,286 |
| 19 May 25 |
263.00000 +6.00 |
263.00 | 243.50 | 261.00 | 326,954 |
| 16 May 25 |
257.00000 +0.00 |
264.50 | 253.54 | 264.50 | 424,387 |
| 15 May 25 |
257.00000 +3.50 |
257.00 | 250.00 | 250.00 | 409,823 |
| 14 May 25 |
253.50000 +1.50 |
257.93 | 251.50 | 252.50 | 311,001 |
| 13 May 25 |
252.00000 -4.00 |
261.00 | 249.02 | 261.00 | 617,171 |
| 12 May 25 |
256.00000 +1.00 |
260.45 | 247.00 | 247.00 | 317,405 |
| 09 May 25 |
255.00000 +0.00 |
259.00 | 252.50 | 259.00 | 197,686 |
| 08 May 25 |
255.00000 -3.00 |
263.00 | 252.50 | 263.00 | 219,359 |
| 07 May 25 |
258.00000 +2.00 |
264.00 | 250.50 | 250.50 | 198,465 |
| 06 May 25 |
256.00000 +2.50 |
259.50 | 249.00 | 249.00 | 282,665 |
| 02 May 25 |
253.50000 +4.00 |
254.50 | 245.50 | 245.50 | 185,941 |
| 01 May 25 |
249.50000 +7.00 |
254.00 | 239.99 | 242.00 | 165,625 |
| 30 Apr 25 |
242.50000 +0.00 |
252.50 | 238.87 | 252.50 | 158,027 |
| 29 Apr 25 |
242.50000 +4.00 |
249.00 | 237.00 | 238.50 | 188,932 |
| 28 Apr 25 |
238.50000 +3.00 |
241.00 | 236.50 | 237.00 | 214,667 |
| 25 Apr 25 |
235.50000 -4.00 |
241.85 | 234.50 | 239.50 | 206,989 |
| 24 Apr 25 |
239.50000 +1.50 |
244.00 | 238.50 | 238.50 | 242,301 |
| 23 Apr 25 |
238.00000 +5.00 |
241.39 | 234.50 | 237.00 | 303,354 |
| 22 Apr 25 |
233.00000 -0.50 |
238.65 | 229.18 | 234.00 | 290,446 |
| 17 Apr 25 |
233.50000 -1.50 |
235.50 | 231.00 | 235.50 | 136,825 |
| 16 Apr 25 |
235.00000 +0.50 |
238.00 | 230.00 | 235.50 | 176,427 |
| 15 Apr 25 |
234.50000 +7.00 |
238.50 | 228.50 | 228.50 | 352,994 |
| 14 Apr 25 |
227.50000 +6.00 |
229.46 | 220.00 | 220.00 | 471,278 |
| 11 Apr 25 |
221.50000 +7.50 |
223.00 | 215.00 | 216.50 | 952,026 |
| 10 Apr 25 |
214.00000 +7.50 |
220.78 | 211.50 | 211.50 | 531,933 |
| 09 Apr 25 |
206.50000 -3.50 |
210.00 | 199.60 | 210.00 | 429,350 |
| 08 Apr 25 |
210.00000 +7.50 |
211.50 | 200.50 | 200.50 | 331,464 |
| 07 Apr 25 |
202.50000 +5.30 |
212.39 | 183.40 | 187.00 | 904,003 |
| 04 Apr 25 |
197.20000 -10.30 |
207.50 | 193.20 | 207.50 | 591,928 |
| 03 Apr 25 |
207.50000 -6.00 |
212.90 | 205.00 | 205.00 | 198,057 |
| 02 Apr 25 |
213.50000 +3.00 |
220.00 | 207.50 | 220.00 | 115,807 |
| 01 Apr 25 |
210.50000 +3.50 |
215.00 | 205.00 | 205.00 | 211,641 |
| 31 Mar 25 |
207.00000 -7.00 |
213.24 | 205.50 | 212.50 | 378,754 |
| 28 Mar 25 |
214.00000 +2.00 |
216.00 | 211.00 | 211.00 | 178,999 |
| 27 Mar 25 |
212.00000 -1.00 |
222.50 | 209.50 | 222.50 | 149,691 |
| 26 Mar 25 |
213.00000 -1.50 |
220.00 | 211.50 | 215.00 | 534,907 |
| 25 Mar 25 |
214.50000 +1.00 |
225.50 | 213.50 | 219.00 | 548,556 |
| 24 Mar 25 |
213.50000 +6.50 |
216.00 | 200.00 | 200.00 | 486,099 |
| 21 Mar 25 |
207.00000 -4.00 |
214.35 | 203.00 | 203.00 | 402,957 |
| 20 Mar 25 |
211.00000 -5.00 |
226.00 | 211.00 | 226.00 | 486,132 |
| 19 Mar 25 |
216.00000 +0.50 |
218.50 | 214.50 | 216.00 | 918,727 |
| 18 Mar 25 |
215.50000 +0.50 |
219.99 | 210.00 | 210.00 | 128,295 |
| 17 Mar 25 |
215.00000 -1.50 |
227.00 | 214.00 | 227.00 | 603,164 |
| 14 Mar 25 |
216.50000 +1.00 |
223.00 | 207.50 | 222.50 | 120,294 |
| 13 Mar 25 |
215.50000 +0.00 |
217.50 | 213.50 | 215.50 | 259,071 |
| 12 Mar 25 |
215.50000 +0.50 |
217.50 | 204.50 | 204.50 | 318,233 |
| 11 Mar 25 |
215.00000 +0.00 |
217.50 | 204.50 | 204.50 | 752,980 |
| 10 Mar 25 |
215.00000 -2.50 |
225.50 | 213.00 | 225.50 | 358,046 |
| 07 Mar 25 |
217.50000 +2.50 |
218.50 | 211.00 | 215.00 | 271,976 |
| 06 Mar 25 |
215.00000 +3.00 |
216.62 | 208.00 | 208.00 | 301,585 |
| 05 Mar 25 |
212.00000 +3.00 |
216.54 | 197.60 | 205.50 | 573,452 |
| 04 Mar 25 |
209.00000 +2.00 |
216.50 | 205.00 | 216.50 | 557,926 |
| 03 Mar 25 |
207.00000 +1.50 |
209.50 | 204.00 | 206.50 | 399,642 |
| 28 Feb 25 |
205.50000 +0.50 |
215.50 | 201.00 | 215.50 | 435,044 |
| 27 Feb 25 |
205.00000 +2.00 |
208.00 | 197.40 | 197.40 | 683,937 |
| 26 Feb 25 |
203.00000 +4.60 |
205.50 | 191.40 | 191.40 | 358,743 |
| 25 Feb 25 |
198.39999 -13.10 |
207.00 | 186.00 | 207.00 | 920,018 |
| 24 Feb 25 |
211.50000 -3.50 |
216.50 | 208.50 | 209.00 | 191,486 |
| 21 Feb 25 |
215.00000 +4.50 |
217.50 | 209.00 | 209.00 | 146,439 |
| 20 Feb 25 |
210.50000 -4.50 |
215.32 | 209.00 | 210.00 | 186,234 |
| 19 Feb 25 |
215.00000 -1.00 |
222.50 | 212.00 | 214.00 | 203,945 |
| 18 Feb 25 |
216.00000 -2.00 |
220.00 | 213.00 | 215.50 | 229,924 |
| 17 Feb 25 |
218.00000 -1.50 |
227.50 | 216.00 | 227.50 | 92,233 |
| 14 Feb 25 |
219.50000 -2.00 |
223.50 | 218.50 | 220.00 | 133,613 |
| 13 Feb 25 |
221.50000 +1.00 |
222.91 | 218.00 | 218.00 | 194,575 |
| 12 Feb 25 |
220.50000 +0.50 |
224.00 | 218.00 | 218.00 | 233,916 |
| 11 Feb 25 |
220.00000 -2.50 |
223.24 | 218.41 | 222.00 | 157,391 |
| 10 Feb 25 |
222.50000 -1.50 |
226.62 | 216.50 | 216.50 | 166,800 |
| 07 Feb 25 |
224.00000 -1.50 |
230.00 | 222.00 | 227.00 | 222,810 |
| 06 Feb 25 |
225.50000 -2.50 |
238.00 | 224.50 | 238.00 | 245,115 |
| 05 Feb 25 |
228.00000 +2.00 |
229.96 | 221.00 | 221.00 | 160,992 |
| 04 Feb 25 |
226.00000 +1.50 |
235.50 | 216.00 | 224.00 | 162,871 |
| 03 Feb 25 |
224.50000 +0.00 |
227.00 | 216.00 | 216.00 | 197,197 |
| 31 Jan 25 |
224.50000 -3.00 |
236.00 | 224.00 | 236.00 | 173,885 |
| 30 Jan 25 |
227.50000 +3.50 |
229.00 | 220.00 | 220.00 | 217,756 |
| 29 Jan 25 |
224.00000 -2.00 |
237.00 | 224.00 | 237.00 | 146,969 |
| 28 Jan 25 |
226.00000 +5.50 |
228.50 | 220.00 | 220.00 | 226,079 |
| 27 Jan 25 |
220.50000 -0.50 |
232.50 | 215.00 | 215.00 | 299,923 |
| 24 Jan 25 |
221.00000 +0.50 |
231.00 | 220.72 | 221.00 | 673,295 |
| 23 Jan 25 |
220.50000 -44.50 |
277.50 | 213.94 | 277.50 | 2,093,589 |
| 22 Jan 25 |
265.00000 +0.50 |
279.00 | 263.00 | 279.00 | 297,273 |
| 21 Jan 25 |
264.50000 +7.50 |
267.50 | 255.50 | 256.00 | 366,677 |
| 20 Jan 25 |
257.00000 -4.00 |
274.50 | 255.00 | 262.00 | 219,206 |
| 17 Jan 25 |
261.00000 +6.00 |
261.00 | 253.00 | 253.00 | 291,590 |
| 16 Jan 25 |
255.00000 +4.00 |
255.00 | 238.50 | 238.50 | 256,133 |
| 15 Jan 25 |
251.00000 +9.50 |
251.89 | 244.50 | 250.50 | 189,567 |
| 14 Jan 25 |
241.50000 +1.50 |
246.50 | 236.50 | 236.50 | 143,052 |
| 13 Jan 25 |
240.00000 +8.00 |
245.00 | 232.00 | 232.00 | 310,109 |
| 10 Jan 25 |
232.00000 -22.50 |
253.50 | 232.00 | 253.50 | 548,782 |
| 09 Jan 25 |
254.50000 +12.50 |
258.00 | 240.00 | 245.00 | 486,230 |
| 08 Jan 25 |
242.00000 +2.50 |
249.60 | 234.50 | 236.00 | 561,534 |
| 07 Jan 25 |
239.50000 -5.00 |
251.00 | 233.50 | 241.00 | 412,180 |
| 06 Jan 25 |
244.50000 -1.50 |
247.00 | 240.88 | 246.00 | 261,649 |
| 03 Jan 25 |
246.00000 -2.00 |
247.50 | 242.50 | 244.00 | 165,255 |
| 02 Jan 25 |
248.00000 +0.00 |
262.50 | 245.00 | 262.50 | 223,622 |
| 31 Dec 24 |
248.00000 +0.50 |
251.00 | 244.21 | 246.00 | 92,045 |
| 30 Dec 24 |
247.50000 -7.50 |
251.69 | 246.00 | 250.00 | 224,075 |
| 27 Dec 24 |
255.00000 -1.50 |
257.00 | 250.50 | 257.00 | 133,961 |
| 24 Dec 24 |
256.50000 +5.50 |
262.50 | 251.50 | 262.50 | 68,376 |
| 23 Dec 24 |
251.00000 -4.00 |
252.50 | 242.50 | 242.50 | 165,983 |
| 20 Dec 24 |
255.00000 +1.00 |
268.00 | 249.50 | 268.00 | 435,093 |
| 19 Dec 24 |
254.00000 -1.00 |
257.40 | 245.88 | 250.00 | 423,770 |
| 18 Dec 24 |
255.00000 +0.00 |
268.50 | 255.00 | 268.50 | 259,030 |
| 17 Dec 24 |
255.00000 -8.50 |
262.00 | 254.80 | 260.00 | 288,243 |
| 16 Dec 24 |
263.50000 +1.00 |
268.50 | 261.50 | 268.50 | 249,873 |
| 13 Dec 24 |
262.50000 -9.00 |
280.00 | 262.50 | 280.00 | 304,659 |
| 12 Dec 24 |
271.50000 -2.50 |
280.00 | 266.00 | 280.00 | 209,975 |
| 11 Dec 24 |
274.00000 -0.50 |
276.50 | 270.00 | 270.00 | 188,974 |
| 10 Dec 24 |
274.50000 -9.00 |
288.42 | 274.50 | 278.00 | 236,542 |
| 09 Dec 24 |
283.50000 -2.00 |
300.50 | 282.00 | 282.00 | 175,602 |
| 06 Dec 24 |
285.50000 -8.00 |
292.00 | 285.50 | 289.00 | 344,167 |
| 05 Dec 24 |
293.50000 +1.50 |
293.50 | 284.00 | 284.00 | 214,178 |
| 04 Dec 24 |
292.00000 +4.50 |
299.50 | 287.50 | 299.50 | 350,334 |
| 03 Dec 24 |
287.50000 +2.50 |
287.50 | 279.18 | 285.00 | 347,917 |
| 02 Dec 24 |
285.00000 +8.50 |
292.00 | 280.00 | 284.50 | 366,538 |
| 29 Nov 24 |
276.50000 +4.50 |
279.00 | 267.00 | 268.00 | 313,962 |
| 28 Nov 24 |
272.00000 +4.50 |
277.00 | 267.70 | 272.00 | 435,663 |
| 27 Nov 24 |
267.50000 +3.50 |
276.00 | 260.52 | 276.00 | 378,681 |
| 26 Nov 24 |
264.00000 -10.00 |
275.00 | 262.00 | 275.00 | 951,139 |
| 25 Nov 24 |
274.00000 +10.00 |
275.50 | 265.50 | 266.00 | 941,625 |
| 22 Nov 24 |
264.00000 -24.50 |
297.72 | 264.00 | 288.50 | 1,758,466 |
| 21 Nov 24 |
288.50000 -50.00 |
349.00 | 281.00 | 338.00 | 2,057,370 |
| 20 Nov 24 |
338.50000 +7.50 |
342.60 | 330.00 | 335.00 | 455,502 |
| 19 Nov 24 |
331.00000 +3.50 |
331.00 | 317.50 | 317.50 | 136,173 |
| 18 Nov 24 |
327.50000 +2.50 |
327.50 | 318.00 | 322.50 | 103,514 |
| 15 Nov 24 |
325.00000 +2.50 |
330.00 | 319.00 | 330.00 | 274,638 |
| 14 Nov 24 |
322.50000 +9.50 |
324.00 | 308.84 | 319.50 | 187,966 |
| 13 Nov 24 |
313.00000 -4.00 |
325.00 | 309.00 | 324.50 | 311,494 |
| 12 Nov 24 |
317.00000 -6.00 |
320.50 | 315.38 | 320.00 | 308,065 |
| 11 Nov 24 |
323.00000 +4.00 |
324.00 | 318.50 | 320.00 | 201,563 |
| 08 Nov 24 |
319.00000 -5.50 |
323.12 | 312.00 | 312.00 | 94,382 |
| 07 Nov 24 |
324.50000 +10.50 |
325.50 | 312.00 | 312.00 | 201,430 |
| 06 Nov 24 |
314.00000 +4.00 |
321.19 | 304.00 | 304.00 | 215,342 |
| 05 Nov 24 |
310.00000 -1.50 |
326.00 | 309.50 | 326.00 | 223,051 |
| 04 Nov 24 |
311.50000 +1.00 |
317.50 | 302.50 | 310.00 | 238,455 |
| 01 Nov 24 |
310.50000 +4.00 |
313.00 | 303.50 | 303.50 | 207,599 |
| 31 Oct 24 |
306.50000 -4.00 |
313.50 | 304.00 | 313.50 | 221,224 |
| 30 Oct 24 |
310.50000 +8.50 |
318.50 | 289.00 | 306.50 | 1,178,755 |
| 29 Oct 24 |
302.00000 -17.00 |
318.00 | 299.00 | 318.00 | 384,848 |
| 28 Oct 24 |
319.00000 -5.50 |
325.50 | 318.50 | 324.50 | 304,841 |
| 25 Oct 24 |
324.50000 -0.50 |
328.50 | 313.50 | 313.50 | 162,561 |
| 24 Oct 24 |
325.00000 +8.50 |
331.50 | 317.00 | 325.00 | 277,697 |
| 23 Oct 24 |
316.50000 +2.00 |
325.00 | 311.50 | 325.00 | 228,826 |
| 22 Oct 24 |
314.50000 -4.50 |
326.74 | 310.50 | 312.00 | 151,606 |
| 21 Oct 24 |
319.00000 -2.00 |
334.50 | 314.00 | 334.50 | 185,404 |
| 18 Oct 24 |
321.00000 -17.00 |
336.00 | 318.50 | 336.00 | 309,148 |
| 17 Oct 24 |
338.00000 +4.00 |
338.00 | 331.00 | 335.00 | 215,921 |
| 16 Oct 24 |
334.00000 +14.50 |
334.50 | 320.50 | 325.00 | 498,095 |
| 15 Oct 24 |
319.50000 +13.00 |
319.50 | 306.50 | 307.50 | 355,546 |
| 14 Oct 24 |
306.50000 +2.50 |
306.50 | 297.74 | 304.00 | 506,734 |
| 11 Oct 24 |
304.00000 +7.50 |
308.50 | 291.00 | 297.00 | 474,106 |
| 10 Oct 24 |
296.50000 -7.00 |
317.50 | 292.00 | 304.50 | 883,618 |
| 09 Oct 24 |
303.50000 -1.50 |
328.30 | 298.00 | 324.50 | 1,811,600 |
| 08 Oct 24 |
305.00000 +4.50 |
305.58 | 298.00 | 298.00 | 219,268 |
| 07 Oct 24 |
300.50000 -9.50 |
325.00 | 297.65 | 325.00 | 344,395 |
| 04 Oct 24 |
310.00000 +6.50 |
312.50 | 304.00 | 304.50 | 166,708 |
| 03 Oct 24 |
303.50000 +0.50 |
304.50 | 299.00 | 304.50 | 149,725 |
| 02 Oct 24 |
303.00000 -1.50 |
309.50 | 299.50 | 300.00 | 173,663 |
| 01 Oct 24 |
304.50000 -8.00 |
313.50 | 301.00 | 310.00 | 276,714 |
| 30 Sep 24 |
312.50000 -1.50 |
315.00 | 308.50 | 314.00 | 201,005 |
| 27 Sep 24 |
314.00000 +2.50 |
314.50 | 308.00 | 310.50 | 172,706 |
| 26 Sep 24 |
311.50000 +8.50 |
311.99 | 303.95 | 305.00 | 380,993 |
| 25 Sep 24 |
303.00000 -3.00 |
306.99 | 302.00 | 304.50 | 253,843 |
| 24 Sep 24 |
306.00000 -1.00 |
310.00 | 306.00 | 309.50 | 148,060 |
| 23 Sep 24 |
307.00000 -1.00 |
312.50 | 304.00 | 311.00 | 125,101 |
| 20 Sep 24 |
308.00000 -9.00 |
317.00 | 308.00 | 315.00 | 341,416 |
| 19 Sep 24 |
317.00000 +8.00 |
317.50 | 310.50 | 317.50 | 198,935 |
| 18 Sep 24 |
309.00000 +0.00 |
317.00 | 307.13 | 308.50 | 93,398 |
| 17 Sep 24 |
309.00000 -6.00 |
317.00 | 308.50 | 314.00 | 188,073 |
| 16 Sep 24 |
315.00000 -2.00 |
318.76 | 312.50 | 315.00 | 121,664 |
| 13 Sep 24 |
317.00000 +6.50 |
319.50 | 309.00 | 319.50 | 195,168 |
| 12 Sep 24 |
310.50000 +6.00 |
316.50 | 301.00 | 307.00 | 610,780 |
| 11 Sep 24 |
304.50000 -6.00 |
308.00 | 301.00 | 308.00 | 331,684 |
| 10 Sep 24 |
310.50000 -5.50 |
316.00 | 306.38 | 313.00 | 146,739 |
| 09 Sep 24 |
316.00000 +7.50 |
318.50 | 311.25 | 314.50 | 86,684 |
| 06 Sep 24 |
308.50000 -10.00 |
319.88 | 308.00 | 317.50 | 253,593 |
| 05 Sep 24 |
318.50000 +1.50 |
323.50 | 314.00 | 315.00 | 154,319 |
| 04 Sep 24 |
317.00000 +6.00 |
321.00 | 306.11 | 311.50 | 141,182 |
| 03 Sep 24 |
311.00000 -8.50 |
321.50 | 309.50 | 321.50 | 198,484 |
| 02 Sep 24 |
319.50000 +6.00 |
322.84 | 308.50 | 310.00 | 180,973 |
| 30 Aug 24 |
313.50000 -3.50 |
334.00 | 313.50 | 334.00 | 269,749 |
| 29 Aug 24 |
317.00000 -6.00 |
322.98 | 314.96 | 315.00 | 162,597 |
| 28 Aug 24 |
323.00000 -2.50 |
333.50 | 321.00 | 323.50 | 159,581 |
| 27 Aug 24 |
325.50000 +3.00 |
332.52 | 310.00 | 310.00 | 209,643 |
| 23 Aug 24 |
322.50000 -2.00 |
325.16 | 316.50 | 316.50 | 127,502 |
| 22 Aug 24 |
324.50000 +2.00 |
331.89 | 318.00 | 322.50 | 199,938 |
| 21 Aug 24 |
322.50000 +9.50 |
322.50 | 303.08 | 313.00 | 245,963 |
| 20 Aug 24 |
313.00000 -12.00 |
328.29 | 313.00 | 322.50 | 152,722 |
| 19 Aug 24 |
325.00000 +3.50 |
327.80 | 314.20 | 321.50 | 233,474 |
| 16 Aug 24 |
321.50000 +1.00 |
326.65 | 318.70 | 320.00 | 191,351 |
| 15 Aug 24 |
320.50000 -1.50 |
323.55 | 311.60 | 323.00 | 202,449 |
| 14 Aug 24 |
322.00000 +6.50 |
323.00 | 315.00 | 315.50 | 228,275 |
| 13 Aug 24 |
315.50000 -2.50 |
322.00 | 302.53 | 319.00 | 229,188 |
| 12 Aug 24 |
318.00000 +0.50 |
322.25 | 308.67 | 318.50 | 183,114 |
| 09 Aug 24 |
317.50000 +8.00 |
321.50 | 309.00 | 309.00 | 254,361 |
| 08 Aug 24 |
309.50000 +5.50 |
312.50 | 290.00 | 290.00 | 243,176 |
| 07 Aug 24 |
304.00000 +13.00 |
310.00 | 276.00 | 276.50 | 507,639 |
| 06 Aug 24 |
291.00000 -4.00 |
316.65 | 288.88 | 299.00 | 543,354 |
| 05 Aug 24 |
295.00000 -11.50 |
300.85 | 277.33 | 292.50 | 1,252,832 |
| 02 Aug 24 |
306.50000 -24.50 |
331.18 | 305.00 | 325.00 | 440,995 |
| 01 Aug 24 |
331.00000 -2.50 |
342.37 | 327.00 | 340.50 | 478,293 |
| 31 Jul 24 |
333.50000 +11.50 |
339.00 | 323.26 | 330.00 | 385,763 |
| 30 Jul 24 |
322.00000 +1.00 |
329.50 | 310.45 | 326.50 | 280,639 |
| 29 Jul 24 |
321.00000 +0.00 |
333.50 | 319.00 | 319.00 | 340,008 |
| 26 Jul 24 |
321.00000 +19.00 |
324.58 | 297.45 | 302.00 | 337,966 |
| 25 Jul 24 |
302.00000 +2.50 |
305.00 | 283.50 | 305.00 | 553,211 |
| 24 Jul 24 |
299.50000 -11.50 |
311.24 | 299.50 | 305.00 | 239,684 |
| 23 Jul 24 |
311.00000 +0.00 |
314.50 | 308.46 | 311.00 | 614,398 |
| 22 Jul 24 |
311.00000 -3.00 |
315.15 | 303.53 | 304.50 | 2,199,265 |
| 19 Jul 24 |
314.00000 +4.00 |
315.50 | 300.46 | 305.50 | 166,850 |
| 18 Jul 24 |
310.00000 -2.00 |
315.00 | 306.72 | 310.00 | 311,899 |
| 17 Jul 24 |
312.00000 -7.50 |
322.00 | 299.50 | 299.50 | 239,183 |
| 16 Jul 24 |
319.50000 -2.50 |
330.25 | 317.50 | 323.50 | 220,317 |
| 15 Jul 24 |
322.00000 +2.00 |
325.50 | 312.90 | 322.00 | 273,062 |
| 12 Jul 24 |
320.00000 -3.00 |
330.00 | 319.00 | 330.00 | 187,419 |
| 11 Jul 24 |
323.00000 -9.00 |
332.50 | 316.00 | 332.50 | 308,049 |
| 10 Jul 24 |
332.00000 +2.50 |
340.00 | 326.50 | 340.00 | 327,714 |
| 09 Jul 24 |
329.50000 -2.50 |
334.56 | 324.50 | 333.00 | 146,780 |
| 08 Jul 24 |
332.00000 -7.00 |
341.08 | 327.60 | 340.00 | 197,351 |
| 05 Jul 24 |
339.00000 +4.50 |
340.00 | 324.00 | 324.00 | 234,999 |
| 04 Jul 24 |
334.50000 +10.00 |
334.50 | 324.50 | 324.50 | 169,470 |
| 03 Jul 24 |
324.50000 -6.00 |
336.50 | 324.50 | 333.50 | 300,659 |
| 02 Jul 24 |
330.50000 -9.00 |
337.81 | 327.50 | 334.00 | 356,258 |
| 01 Jul 24 |
339.50000 +12.50 |
339.50 | 327.50 | 328.50 | 391,597 |
| 28 Jun 24 |
327.00000 -1.00 |
334.77 | 325.00 | 334.50 | 429,478 |
| 27 Jun 24 |
328.00000 +6.50 |
330.13 | 305.90 | 322.00 | 326,289 |
| 26 Jun 24 |
321.50000 +7.50 |
321.50 | 312.54 | 314.00 | 387,156 |
| 25 Jun 24 |
314.00000 -9.50 |
323.86 | 310.50 | 310.50 | 335,920 |
| 24 Jun 24 |
323.50000 +6.00 |
335.00 | 316.95 | 318.00 | 835,242 |
| 21 Jun 24 |
317.50000 +0.50 |
317.50 | 306.00 | 317.00 | 906,374 |
| 20 Jun 24 |
317.00000 +36.00 |
317.00 | 290.00 | 294.00 | 1,881,029 |
| 19 Jun 24 |
281.00000 +12.00 |
289.00 | 263.50 | 268.00 | 1,207,995 |
| 18 Jun 24 |
269.00000 +15.00 |
273.85 | 253.75 | 258.00 | 1,181,483 |
| 17 Jun 24 |
254.00000 -3.50 |
262.00 | 251.50 | 258.00 | 255,502 |
| 14 Jun 24 |
257.50000 -1.50 |
262.00 | 248.50 | 262.00 | 394,654 |
| 13 Jun 24 |
259.00000 -4.00 |
263.00 | 258.50 | 263.00 | 278,493 |
| 12 Jun 24 |
263.00000 +4.00 |
263.00 | 250.50 | 253.00 | 460,833 |
| 11 Jun 24 |
259.00000 -5.50 |
264.30 | 255.50 | 257.00 | 226,543 |
| 10 Jun 24 |
264.50000 -2.50 |
271.00 | 257.50 | 271.00 | 258,572 |
| 07 Jun 24 |
267.00000 -0.50 |
268.76 | 262.00 | 262.00 | 356,938 |
| 06 Jun 24 |
267.50000 -7.00 |
278.00 | 257.52 | 275.00 | 293,942 |
| 05 Jun 24 |
274.50000 -6.50 |
281.29 | 273.32 | 279.50 | 141,936 |
| 04 Jun 24 |
281.00000 +1.00 |
283.00 | 270.00 | 270.00 | 262,453 |
| 03 Jun 24 |
280.00000 -1.50 |
292.50 | 274.50 | 291.00 | 368,388 |
| 31 May 24 |
281.50000 -2.50 |
290.50 | 281.50 | 289.00 | 3,902,280 |
| 30 May 24 |
284.00000 +0.00 |
290.67 | 270.50 | 283.50 | 401,100 |
| 29 May 24 |
284.00000 +4.00 |
284.00 | 276.26 | 277.50 | 300,835 |
| 28 May 24 |
280.00000 -0.50 |
284.50 | 277.50 | 277.50 | 407,889 |
| 24 May 24 |
280.50000 +7.00 |
286.50 | 271.50 | 286.50 | 390,381 |
| 23 May 24 |
273.50000 +8.50 |
279.92 | 267.04 | 270.00 | 653,571 |
| 22 May 24 |
265.00000 -3.00 |
269.50 | 255.50 | 257.00 | 153,372 |
| 21 May 24 |
268.00000 +0.00 |
272.50 | 268.00 | 272.50 | 387,309 |
| 20 May 24 |
268.00000 +4.00 |
270.00 | 257.57 | 267.50 | 261,903 |
| 17 May 24 |
264.00000 +0.50 |
267.50 | 261.00 | 267.50 | 406,510 |
| 16 May 24 |
263.50000 -1.50 |
272.50 | 257.69 | 272.50 | 337,654 |
| 15 May 24 |
265.00000 +5.50 |
272.50 | 258.50 | 259.00 | 1,659,138 |
| 14 May 24 |
259.50000 -12.50 |
273.50 | 257.00 | 273.50 | 1,602,039 |
| 13 May 24 |
272.00000 +2.50 |
272.00 | 265.50 | 269.00 | 339,153 |
| 10 May 24 |
269.50000 +6.00 |
269.50 | 253.82 | 257.00 | 855,820 |
| 09 May 24 |
263.50000 -0.50 |
265.00 | 261.48 | 265.00 | 179,491 |
| 08 May 24 |
264.00000 -0.50 |
267.00 | 259.50 | 266.00 | 400,499 |
| 07 May 24 |
264.50000 +10.50 |
265.00 | 257.00 | 257.00 | 3,020,746 |
| 03 May 24 |
254.00000 +0.00 |
259.50 | 252.74 | 254.00 | 295,949 |
| 02 May 24 |
254.00000 -4.00 |
255.00 | 240.85 | 254.50 | 916,207 |
| 01 May 24 |
258.00000 -4.00 |
263.64 | 257.13 | 260.00 | 365,846 |
| 30 Apr 24 |
262.00000 -11.50 |
275.00 | 258.41 | 275.00 | 436,315 |
| 29 Apr 24 |
273.50000 -0.50 |
274.00 | 262.77 | 274.00 | 398,114 |
| 26 Apr 24 |
274.00000 +13.00 |
274.00 | 256.50 | 256.50 | 2,271,146 |
| 25 Apr 24 |
261.00000 +8.50 |
262.50 | 250.00 | 256.00 | 634,918 |
| 24 Apr 24 |
252.50000 -4.50 |
259.26 | 250.80 | 257.00 | 172,342 |
| 23 Apr 24 |
257.00000 +6.50 |
261.08 | 250.08 | 252.00 | 484,134 |
| 22 Apr 24 |
250.50000 +4.50 |
252.50 | 244.66 | 246.00 | 319,910 |
| 19 Apr 24 |
246.00000 -1.50 |
247.50 | 241.50 | 244.00 | 191,037 |
| 18 Apr 24 |
247.50000 +2.00 |
247.50 | 243.00 | 245.00 | 247,008 |
| 17 Apr 24 |
245.50000 +9.50 |
246.00 | 236.00 | 237.50 | 272,631 |
| 16 Apr 24 |
236.00000 -2.00 |
237.88 | 231.00 | 236.50 | 327,209 |
| 15 Apr 24 |
238.00000 +0.00 |
244.63 | 233.48 | 236.50 | 259,913 |
| 12 Apr 24 |
238.00000 -3.00 |
244.50 | 238.00 | 244.50 | 471,137 |
| 11 Apr 24 |
241.00000 +3.00 |
245.00 | 235.50 | 240.50 | 426,088 |
| 10 Apr 24 |
238.00000 -3.00 |
245.00 | 231.50 | 240.00 | 1,175,820 |
| 09 Apr 24 |
241.00000 +0.00 |
245.50 | 239.00 | 243.50 | 646,834 |
| 08 Apr 24 |
241.00000 +6.50 |
243.00 | 234.00 | 235.50 | 1,473,970 |
| 05 Apr 24 |
234.50000 +2.50 |
235.00 | 220.18 | 221.00 | 228,510 |
| 04 Apr 24 |
232.00000 +0.50 |
238.45 | 230.00 | 234.00 | 638,707 |
| 03 Apr 24 |
231.50000 +3.50 |
232.26 | 222.50 | 222.50 | 558,988 |
| 02 Apr 24 |
228.00000 +10.50 |
228.00 | 219.00 | 225.00 | 1,084,275 |
| 28 Mar 24 |
217.50000 -2.00 |
222.00 | 214.00 | 217.00 | 900,381 |
| 27 Mar 24 |
219.50000 +31.50 |
221.50 | 195.00 | 195.00 | 5,107,152 |
| 26 Mar 24 |
188.00000 +1.00 |
188.00 | 186.00 | 187.40 | 346,673 |
| 25 Mar 24 |
187.00000 +1.60 |
188.00 | 184.00 | 185.40 | 1,075,024 |
| 22 Mar 24 |
185.39999 +1.40 |
190.00 | 182.20 | 190.00 | 353,639 |
| 21 Mar 24 |
184.00000 +4.00 |
184.40 | 179.60 | 182.00 | 460,848 |
| 20 Mar 24 |
180.00000 +6.20 |
181.40 | 172.00 | 180.00 | 466,043 |
| 19 Mar 24 |
173.80000 +6.40 |
174.20 | 170.00 | 170.00 | 748,305 |
| 18 Mar 24 |
167.39999 -0.20 |
170.27 | 166.00 | 167.80 | 123,833 |
| 15 Mar 24 |
167.60001 -1.20 |
169.60 | 167.00 | 168.20 | 617,412 |
| 14 Mar 24 |
168.80000 +2.40 |
169.80 | 167.20 | 168.60 | 146,563 |
| 13 Mar 24 |
166.39999 +2.20 |
167.20 | 164.20 | 165.60 | 569,915 |
| 12 Mar 24 |
164.20000 -0.80 |
166.11 | 163.98 | 166.00 | 177,296 |
| 11 Mar 24 |
165.00000 -0.80 |
166.00 | 161.40 | 165.80 | 313,217 |
| 08 Mar 24 |
165.80000 -2.00 |
173.80 | 165.00 | 173.80 | 146,823 |
| 07 Mar 24 |
167.80000 -1.20 |
174.74 | 166.60 | 168.60 | 173,644 |
| 06 Mar 24 |
169.00000 +1.00 |
171.00 | 166.80 | 168.00 | 281,245 |
| 05 Mar 24 |
168.00000 -0.80 |
169.20 | 166.80 | 168.40 | 139,655 |
| 04 Mar 24 |
168.80000 +1.60 |
169.80 | 167.00 | 168.80 | 72,885 |
| 01 Mar 24 |
167.20000 +0.20 |
168.80 | 164.80 | 167.60 | 138,448 |
| 29 Feb 24 |
167.00000 -0.40 |
168.54 | 166.00 | 167.40 | 355,791 |
| 28 Feb 24 |
167.39999 +1.20 |
167.88 | 163.60 | 166.20 | 166,443 |
| 27 Feb 24 |
166.20000 -0.60 |
173.80 | 164.60 | 173.80 | 97,171 |
| 26 Feb 24 |
166.80000 +1.60 |
169.00 | 162.06 | 164.80 | 194,775 |
| 23 Feb 24 |
165.20000 -1.40 |
169.76 | 164.00 | 167.00 | 118,098 |
| 22 Feb 24 |
166.60001 +0.40 |
171.64 | 165.20 | 167.00 | 108,166 |
| 21 Feb 24 |
166.20000 +2.60 |
172.80 | 162.00 | 172.80 | 263,483 |
| 20 Feb 24 |
163.60001 -3.40 |
170.20 | 162.40 | 170.00 | 336,197 |
| 19 Feb 24 |
167.00000 -1.40 |
169.40 | 166.80 | 167.20 | 80,640 |
| 16 Feb 24 |
168.39999 +0.40 |
169.01 | 165.41 | 168.00 | 159,562 |
| 15 Feb 24 |
168.00000 -2.00 |
172.00 | 166.81 | 172.00 | 273,529 |
| 14 Feb 24 |
170.00000 +3.00 |
172.45 | 167.38 | 168.00 | 329,119 |
| 13 Feb 24 |
167.00000 +4.60 |
168.64 | 162.40 | 164.20 | 604,225 |
| 12 Feb 24 |
162.39999 +1.80 |
163.93 | 161.40 | 163.00 | 329,392 |
| 09 Feb 24 |
160.60001 +0.80 |
162.66 | 159.20 | 162.60 | 206,179 |
| 08 Feb 24 |
159.80000 +0.60 |
163.07 | 157.41 | 160.00 | 128,093 |
| 07 Feb 24 |
159.20000 +1.00 |
161.60 | 152.60 | 157.60 | 535,335 |
| 06 Feb 24 |
158.20000 +1.20 |
160.00 | 151.00 | 160.00 | 285,157 |
| 05 Feb 24 |
157.00000 +24.20 |
158.60 | 138.80 | 138.80 | 1,302,386 |
| 02 Feb 24 |
132.80000 +0.60 |
133.80 | 131.90 | 133.40 | 203,106 |
| 01 Feb 24 |
132.20000 -3.60 |
136.34 | 131.94 | 135.80 | 183,444 |
| 31 Jan 24 |
135.80000 +0.40 |
137.56 | 134.80 | 137.00 | 117,725 |
| 30 Jan 24 |
135.39999 +0.00 |
136.82 | 134.22 | 135.20 | 167,478 |
| 29 Jan 24 |
135.39999 -2.00 |
138.38 | 134.60 | 137.40 | 187,448 |
| 26 Jan 24 |
137.39999 +2.00 |
138.71 | 135.60 | 138.60 | 155,835 |
| 25 Jan 24 |
135.39999 -1.00 |
138.10 | 135.00 | 135.40 | 139,082 |
| 24 Jan 24 |
136.39999 +2.20 |
137.88 | 134.40 | 136.00 | 104,370 |
| 23 Jan 24 |
134.20000 -1.00 |
137.64 | 134.00 | 135.80 | 122,246 |
| 22 Jan 24 |
135.20000 +2.60 |
135.80 | 132.00 | 132.60 | 135,503 |
| 19 Jan 24 |
132.60001 -1.20 |
134.73 | 131.00 | 134.00 | 245,060 |
| 18 Jan 24 |
133.80000 +0.00 |
139.40 | 132.00 | 139.40 | 184,802 |
| 17 Jan 24 |
133.80000 -1.80 |
134.80 | 131.48 | 134.80 | 233,140 |
| 16 Jan 24 |
135.60001 -2.60 |
138.20 | 133.85 | 138.20 | 195,305 |
| 15 Jan 24 |
138.20000 +7.00 |
139.51 | 131.00 | 134.40 | 532,830 |
| 12 Jan 24 |
131.20000 +3.80 |
131.60 | 128.20 | 128.40 | 1,128,894 |
| 11 Jan 24 |
127.40000 -1.00 |
130.54 | 127.40 | 129.00 | 304,815 |
| 10 Jan 24 |
128.39999 -0.60 |
130.80 | 127.20 | 129.20 | 505,143 |
| 09 Jan 24 |
129.00000 -4.80 |
135.59 | 128.20 | 133.80 | 667,676 |
| 08 Jan 24 |
133.80000 +23.80 |
139.92 | 121.70 | 127.80 | 2,257,242 |
| 05 Jan 24 |
110.00000 -1.60 |
111.09 | 108.00 | 109.20 | 297,999 |
| 04 Jan 24 |
111.60000 +0.60 |
114.05 | 109.24 | 111.00 | 491,345 |
| 03 Jan 24 |
111.00000 +5.20 |
111.00 | 105.60 | 107.00 | 1,032,968 |
| 02 Jan 24 |
105.80000 +0.80 |
112.05 | 105.31 | 107.40 | 317,371 |
| 29 Dec 23 |
105.00000 +0.80 |
107.84 | 105.00 | 105.60 | 80,704 |
| 28 Dec 23 |
104.20000 -2.40 |
106.97 | 104.20 | 105.60 | 124,857 |
| 27 Dec 23 |
106.60000 +2.60 |
109.60 | 102.20 | 105.60 | 315,900 |
| 22 Dec 23 |
104.00000 +1.80 |
104.72 | 101.20 | 102.00 | 149,732 |
| 21 Dec 23 |
102.20000 +0.40 |
102.40 | 100.00 | 100.00 | 234,524 |
| 20 Dec 23 |
101.80000 +2.70 |
102.66 | 99.00 | 101.60 | 262,766 |
| 19 Dec 23 |
99.10000 +3.40 |
100.80 | 96.70 | 100.80 | 247,734 |
| 18 Dec 23 |
95.70000 -2.90 |
99.50 | 95.20 | 98.40 | 151,009 |
| 15 Dec 23 |
98.60000 -0.60 |
104.60 | 98.50 | 104.60 | 346,322 |
| 14 Dec 23 |
99.20000 +3.80 |
102.73 | 91.30 | 95.90 | 850,765 |
| 13 Dec 23 |
95.40000 +1.60 |
96.10 | 93.50 | 93.70 | 207,152 |
| 12 Dec 23 |
93.80000 -3.60 |
98.53 | 93.60 | 97.20 | 153,309 |
| 11 Dec 23 |
97.40000 +0.20 |
101.40 | 93.30 | 95.30 | 287,833 |
| 08 Dec 23 |
97.20000 +1.60 |
98.30 | 93.50 | 95.50 | 163,706 |
| 07 Dec 23 |
95.60000 +0.10 |
98.20 | 94.70 | 97.00 | 254,248 |
| 06 Dec 23 |
95.50000 +2.70 |
97.40 | 93.22 | 93.50 | 0 |
| 05 Dec 23 |
92.80000 +3.00 |
93.41 | 88.30 | 90.60 | 348,724 |
| 04 Dec 23 |
89.80000 -1.10 |
91.89 | 89.00 | 90.80 | 1,105,419 |
| 01 Dec 23 |
90.90000 +0.90 |
92.90 | 88.50 | 88.50 | 1,011,949 |
| 30 Nov 23 |
90.00000 -2.60 |
93.40 | 88.70 | 91.50 | 8,092,270 |
| 29 Nov 23 |
92.60000 +3.40 |
93.10 | 88.40 | 89.40 | 569,616 |
| 28 Nov 23 |
89.20000 -1.80 |
91.60 | 86.90 | 90.80 | 1,026,087 |
| 27 Nov 23 |
91.00000 -1.20 |
93.50 | 90.00 | 90.50 | 272,862 |
| 24 Nov 23 |
92.20000 +0.20 |
92.58 | 90.40 | 91.00 | 384,149 |
| 23 Nov 23 |
92.00000 -0.80 |
95.00 | 90.80 | 92.00 | 563,209 |
| 22 Nov 23 |
92.80000 -2.60 |
99.60 | 90.00 | 94.00 | 527,284 |
| 21 Nov 23 |
95.40000 +1.80 |
98.20 | 94.30 | 95.40 | 542,753 |
| 20 Nov 23 |
93.60000 +0.50 |
97.30 | 91.50 | 93.20 | 388,941 |
| 17 Nov 23 |
93.10000 -0.30 |
98.70 | 90.20 | 90.20 | 788,682 |
| 16 Nov 23 |
93.40000 -1.60 |
96.60 | 89.50 | 95.50 | 1,018,630 |
| 15 Nov 23 |
95.00000 -3.70 |
104.80 | 95.00 | 97.80 | 733,212 |
| 14 Nov 23 |
98.70000 +4.30 |
101.00 | 93.00 | 93.10 | 332,019 |
| 13 Nov 23 |
94.40000 -2.70 |
102.40 | 93.80 | 98.10 | 195,146 |
| 10 Nov 23 |
97.10000 -2.40 |
103.60 | 93.60 | 100.20 | 428,624 |
| 09 Nov 23 |
99.50000 +1.30 |
100.60 | 96.50 | 96.50 | 218,270 |
| 08 Nov 23 |
98.20000 -0.30 |
102.25 | 96.90 | 101.60 | 635,598 |
| 07 Nov 23 |
98.50000 -0.70 |
101.92 | 97.10 | 98.90 | 268,998 |
| 06 Nov 23 |
99.20000 +1.90 |
99.70 | 92.20 | 95.10 | 625,061 |
| 03 Nov 23 |
97.30000 +2.40 |
97.90 | 93.20 | 94.70 | 473,655 |
| 02 Nov 23 |
94.90000 +1.20 |
98.50 | 93.80 | 94.00 | 1,216,094 |
| 01 Nov 23 |
93.70000 -0.60 |
98.90 | 91.60 | 94.70 | 1,129,812 |
| 31 Oct 23 |
94.30000 -1.20 |
96.80 | 92.70 | 92.70 | 259,166 |
| 30 Oct 23 |
95.50000 +2.00 |
98.00 | 90.30 | 90.30 | 327,976 |
| 27 Oct 23 |
93.50000 -2.30 |
98.00 | 92.20 | 95.50 | 777,202 |
| 26 Oct 23 |
95.80000 -0.60 |
100.40 | 94.70 | 96.50 | 824,392 |
| 25 Oct 23 |
96.40000 -1.50 |
101.22 | 94.10 | 98.60 | 208,905 |
| 24 Oct 23 |
97.90000 -2.30 |
103.60 | 97.70 | 100.00 | 188,942 |
| 23 Oct 23 |
100.20000 +1.20 |
101.00 | 97.10 | 100.40 | 268,958 |
| 20 Oct 23 |
99.00000 +2.80 |
99.00 | 90.00 | 95.00 | 595,761 |
| 19 Oct 23 |
96.20000 +2.30 |
96.30 | 92.70 | 93.50 | 302,981 |
| 18 Oct 23 |
93.90000 -0.70 |
95.70 | 92.00 | 95.60 | 304,735 |
| 17 Oct 23 |
94.60000 +0.10 |
98.20 | 92.70 | 94.40 | 421,042 |
| 16 Oct 23 |
94.50000 -0.60 |
96.10 | 92.80 | 94.90 | 348,144 |
| 13 Oct 23 |
95.10000 -2.00 |
101.80 | 94.00 | 97.60 | 485,756 |
| 12 Oct 23 |
97.10000 -0.20 |
100.80 | 95.60 | 98.90 | 259,034 |
| 11 Oct 23 |
97.30000 -3.30 |
102.80 | 97.30 | 101.60 | 226,919 |
| 10 Oct 23 |
100.60000 +1.70 |
102.00 | 98.00 | 100.40 | 238,080 |
| 09 Oct 23 |
98.90000 -0.80 |
100.60 | 96.92 | 99.50 | 381,776 |
| 06 Oct 23 |
99.70000 -0.30 |
106.80 | 97.10 | 101.60 | 533,458 |
| 05 Oct 23 |
100.00000 -0.40 |
102.40 | 99.00 | 100.40 | 381,780 |
| 04 Oct 23 |
100.40000 -1.80 |
102.60 | 99.80 | 102.40 | 751,276 |
| 03 Oct 23 |
102.20000 -0.40 |
104.00 | 101.24 | 104.00 | 342,749 |
| 02 Oct 23 |
102.60000 -2.60 |
108.80 | 102.60 | 105.80 | 431,720 |
| 29 Sep 23 |
105.20000 +0.20 |
108.20 | 104.80 | 106.60 | 300,745 |
| 28 Sep 23 |
105.00000 -1.20 |
110.00 | 104.60 | 106.60 | 408,001 |
| 27 Sep 23 |
106.20000 -1.60 |
109.40 | 105.60 | 109.40 | 245,746 |
| 26 Sep 23 |
107.80000 -1.20 |
112.40 | 107.00 | 108.80 | 393,945 |
| 25 Sep 23 |
109.00000 -0.40 |
114.20 | 106.60 | 109.00 | 385,143 |
| 22 Sep 23 |
109.40000 +1.60 |
114.20 | 105.80 | 105.80 | 693,400 |
| 21 Sep 23 |
107.80000 +0.00 |
112.40 | 103.60 | 111.60 | 494,264 |
| 20 Sep 23 |
107.80000 +0.40 |
112.60 | 107.80 | 108.00 | 484,407 |
| 19 Sep 23 |
107.40000 +2.20 |
109.60 | 102.32 | 108.00 | 308,781 |
| 18 Sep 23 |
105.20000 +0.20 |
106.20 | 102.00 | 104.00 | 570,454 |
| 15 Sep 23 |
105.00000 +3.00 |
106.80 | 100.40 | 106.80 | 5,604,673 |
| 14 Sep 23 |
102.00000 +0.60 |
103.80 | 99.80 | 100.40 | 857,517 |
| 13 Sep 23 |
101.40000 +0.40 |
107.00 | 100.00 | 102.00 | 377,818 |
| 12 Sep 23 |
101.00000 -2.00 |
106.40 | 100.60 | 102.20 | 333,358 |
| 11 Sep 23 |
103.00000 +0.40 |
104.40 | 100.00 | 100.00 | 343,419 |
| 08 Sep 23 |
102.60000 +1.80 |
103.70 | 100.00 | 100.00 | 374,166 |
| 07 Sep 23 |
100.80000 -3.00 |
107.00 | 100.00 | 105.40 | 438,872 |
| 06 Sep 23 |
103.80000 +1.40 |
104.39 | 100.20 | 101.00 | 460,345 |
| 05 Sep 23 |
102.40000 -4.00 |
107.40 | 100.26 | 105.00 | 1,350,315 |
| 04 Sep 23 |
106.40000 -1.40 |
110.80 | 105.00 | 110.80 | 643,683 |
| 01 Sep 23 |
107.80000 +1.80 |
109.20 | 102.60 | 108.00 | 496,569 |
| 31 Aug 23 |
106.00000 -8.80 |
112.60 | 105.40 | 110.60 | 1,519,386 |
| 30 Aug 23 |
114.80000 -1.40 |
118.03 | 112.40 | 117.60 | 451,046 |
| 29 Aug 23 |
116.20000 +6.00 |
119.20 | 110.00 | 116.40 | 873,459 |
| 25 Aug 23 |
110.20000 -11.80 |
118.80 | 97.64 | 118.80 | 1,801,819 |
| 24 Aug 23 |
122.00000 -1.00 |
125.80 | 120.40 | 124.80 | 257,153 |
| 23 Aug 23 |
123.00000 -0.60 |
126.00 | 121.58 | 126.00 | 402,335 |
| 22 Aug 23 |
123.60000 -1.40 |
127.82 | 121.20 | 122.00 | 501,875 |
| 21 Aug 23 |
125.00000 -3.00 |
130.88 | 123.20 | 125.20 | 198,804 |
| 18 Aug 23 |
128.00000 -2.20 |
135.80 | 126.40 | 135.80 | 130,632 |
| 17 Aug 23 |
130.20000 -1.60 |
133.80 | 128.60 | 130.40 | 223,394 |
| 16 Aug 23 |
131.80000 +0.40 |
134.00 | 130.40 | 131.80 | 127,526 |
| 15 Aug 23 |
131.39999 +1.20 |
136.20 | 129.60 | 136.20 | 336,064 |
| 14 Aug 23 |
130.20000 +1.60 |
133.80 | 125.80 | 133.40 | 255,439 |
| 11 Aug 23 |
128.60001 -2.40 |
138.40 | 127.00 | 131.00 | 637,552 |
| 10 Aug 23 |
131.00000 -1.40 |
140.20 | 129.00 | 136.40 | 310,437 |
| 09 Aug 23 |
132.39999 -1.20 |
139.40 | 130.60 | 139.40 | 344,592 |
| 08 Aug 23 |
133.60001 +0.40 |
134.58 | 131.20 | 132.60 | 308,884 |
| 07 Aug 23 |
133.20000 -1.80 |
141.40 | 128.80 | 137.00 | 369,726 |
| 04 Aug 23 |
135.00000 -1.60 |
145.60 | 134.20 | 137.00 | 316,130 |
| 03 Aug 23 |
136.60001 -0.40 |
139.60 | 130.00 | 139.60 | 295,537 |
| 02 Aug 23 |
137.00000 -1.40 |
139.50 | 133.60 | 137.40 | 255,072 |
| 01 Aug 23 |
138.39999 -1.40 |
140.00 | 132.20 | 136.80 | 400,800 |
| 31 Jul 23 |
139.80000 -1.00 |
147.40 | 130.44 | 144.20 | 613,239 |
| 28 Jul 23 |
140.80000 -4.20 |
153.40 | 140.60 | 145.20 | 226,840 |
| 27 Jul 23 |
145.00000 -3.40 |
159.20 | 145.00 | 147.00 | 238,395 |
| 26 Jul 23 |
148.39999 -0.60 |
156.20 | 146.86 | 147.80 | 256,520 |
| 25 Jul 23 |
149.00000 -0.40 |
150.50 | 146.60 | 149.80 | 132,568 |
| 24 Jul 23 |
149.39999 +0.00 |
152.28 | 146.60 | 149.60 | 141,231 |
| 21 Jul 23 |
149.39999 -4.60 |
155.60 | 145.40 | 150.80 | 228,903 |
| 20 Jul 23 |
154.00000 +0.00 |
159.40 | 152.60 | 154.20 | 385,626 |
| 19 Jul 23 |
154.00000 +2.60 |
155.00 | 150.80 | 153.00 | 289,475 |
| 18 Jul 23 |
151.39999 -1.60 |
153.80 | 148.20 | 153.80 | 174,617 |
| 17 Jul 23 |
153.00000 -1.60 |
155.00 | 150.80 | 154.60 | 171,940 |
| 14 Jul 23 |
154.60001 -3.00 |
163.40 | 151.00 | 151.00 | 172,540 |
| 13 Jul 23 |
157.60001 +0.40 |
162.80 | 152.40 | 155.20 | 112,659 |
| 12 Jul 23 |
157.20000 +3.80 |
158.20 | 148.23 | 153.80 | 246,006 |
| 11 Jul 23 |
153.39999 +2.60 |
157.20 | 148.40 | 154.00 | 109,477 |
| 10 Jul 23 |
150.80000 +1.80 |
157.80 | 148.20 | 152.80 | 81,968 |
| 07 Jul 23 |
149.00000 +0.20 |
157.80 | 146.40 | 150.00 | 218,683 |
| 06 Jul 23 |
148.80000 -4.40 |
156.60 | 147.80 | 156.00 | 177,486 |
| 05 Jul 23 |
153.20000 -1.00 |
156.80 | 150.40 | 156.40 | 263,687 |
| 04 Jul 23 |
154.20000 -1.20 |
165.40 | 153.80 | 163.60 | 343,183 |
| 03 Jul 23 |
155.39999 +1.60 |
160.40 | 154.80 | 155.60 | 220,755 |
| 30 Jun 23 |
153.80000 -1.80 |
161.00 | 148.00 | 148.00 | 141,827 |
| 29 Jun 23 |
155.60001 -2.00 |
158.00 | 154.40 | 154.80 | 240,139 |
| 28 Jun 23 |
157.60001 +2.00 |
162.60 | 153.40 | 153.40 | 314,778 |
| 27 Jun 23 |
155.60001 +5.00 |
155.60 | 147.20 | 150.80 | 147,254 |
| 26 Jun 23 |
150.60001 -2.20 |
153.35 | 147.00 | 152.60 | 524,176 |
| 23 Jun 23 |
152.80000 -5.80 |
162.20 | 152.20 | 162.20 | 175,068 |
| 22 Jun 23 |
158.60001 -1.20 |
162.80 | 155.00 | 157.00 | 315,120 |
| 21 Jun 23 |
159.80000 -4.40 |
164.80 | 159.80 | 161.40 | 208,019 |
| 20 Jun 23 |
164.20000 -1.20 |
164.80 | 161.69 | 164.40 | 123,280 |
| 19 Jun 23 |
165.39999 -1.80 |
175.40 | 160.20 | 162.00 | 154,409 |
| 16 Jun 23 |
167.20000 -0.60 |
170.40 | 165.40 | 166.00 | 473,766 |
| 15 Jun 23 |
167.80000 +0.20 |
169.80 | 165.00 | 169.80 | 297,999 |
| 14 Jun 23 |
167.60001 +2.20 |
171.20 | 160.60 | 171.20 | 499,614 |
| 13 Jun 23 |
165.39999 -4.20 |
168.00 | 156.02 | 163.00 | 582,678 |
| 12 Jun 23 |
169.60001 -0.20 |
174.60 | 168.25 | 169.40 | 192,218 |
| 09 Jun 23 |
169.80000 -5.40 |
182.20 | 166.30 | 168.40 | 403,676 |
| 08 Jun 23 |
175.20000 +3.00 |
176.80 | 171.20 | 174.80 | 294,992 |
| 07 Jun 23 |
172.20000 -3.00 |
179.00 | 170.20 | 171.80 | 580,396 |
| 06 Jun 23 |
175.20000 -0.40 |
177.00 | 168.80 | 175.00 | 169,351 |
| 05 Jun 23 |
175.60001 -4.40 |
180.00 | 175.60 | 179.60 | 190,189 |
| 02 Jun 23 |
180.00000 +0.60 |
181.80 | 174.20 | 174.20 | 261,715 |
| 01 Jun 23 |
179.39999 +1.00 |
181.00 | 169.80 | 175.00 | 366,909 |
| 31 May 23 |
178.39999 +1.40 |
178.40 | 174.20 | 176.20 | 591,473 |
| 30 May 23 |
177.00000 +1.40 |
183.00 | 171.00 | 176.60 | 172,279 |
| 26 May 23 |
175.60001 -1.60 |
185.20 | 171.40 | 178.00 | 197,613 |
| 25 May 23 |
177.20000 -2.20 |
180.00 | 177.20 | 179.20 | 89,116 |
| 24 May 23 |
179.39999 -0.80 |
182.00 | 178.20 | 179.60 | 99,242 |
| 23 May 23 |
180.20000 -1.00 |
182.40 | 179.80 | 180.00 | 205,907 |
| 22 May 23 |
181.20000 +1.20 |
189.20 | 180.00 | 183.00 | 126,709 |
| 19 May 23 |
180.00000 -1.60 |
181.84 | 180.00 | 181.60 | 411,492 |
| 18 May 23 |
181.60001 +1.00 |
183.20 | 178.00 | 178.00 | 125,328 |
| 17 May 23 |
180.60001 -0.80 |
181.00 | 178.20 | 178.20 | 101,257 |
| 16 May 23 |
181.39999 +0.80 |
183.28 | 180.00 | 182.60 | 183,458 |
| 15 May 23 |
180.60001 +0.40 |
185.80 | 179.68 | 182.20 | 116,519 |
| 12 May 23 |
180.20000 -3.80 |
184.40 | 176.60 | 176.60 | 122,070 |
| 11 May 23 |
184.00000 +1.00 |
185.00 | 176.80 | 182.60 | 189,223 |
| 10 May 23 |
183.00000 +1.40 |
189.40 | 180.20 | 189.40 | 138,966 |
| 09 May 23 |
181.60001 -1.60 |
188.40 | 176.80 | 178.40 | 294,874 |
| 05 May 23 |
183.20000 +3.20 |
188.40 | 179.80 | 188.40 | 173,366 |
| 04 May 23 |
180.00000 -0.40 |
181.20 | 175.00 | 175.00 | 587,582 |
| 03 May 23 |
180.39999 -6.00 |
192.80 | 178.73 | 183.00 | 382,396 |
| 02 May 23 |
186.39999 +2.60 |
191.20 | 182.67 | 185.00 | 269,613 |
| 28 Apr 23 |
183.80000 +5.00 |
183.80 | 173.40 | 178.20 | 361,269 |
| 27 Apr 23 |
178.80000 +0.20 |
184.20 | 177.60 | 177.80 | 289,172 |
| 26 Apr 23 |
178.60001 +0.20 |
186.80 | 173.20 | 177.00 | 154,461 |
| 25 Apr 23 |
178.39999 +1.20 |
189.86 | 175.43 | 178.40 | 204,545 |
| 24 Apr 23 |
177.20000 -3.60 |
181.27 | 176.20 | 180.40 | 191,524 |
| 21 Apr 23 |
180.80000 +2.60 |
184.40 | 170.00 | 170.00 | 312,365 |
| 20 Apr 23 |
178.20000 +4.40 |
179.80 | 173.80 | 176.40 | 285,276 |
| 19 Apr 23 |
173.80000 +2.80 |
174.20 | 166.00 | 166.00 | 359,356 |
| 18 Apr 23 |
171.00000 +0.20 |
174.60 | 170.00 | 174.60 | 153,674 |
| 17 Apr 23 |
170.80000 -2.20 |
176.50 | 169.80 | 174.60 | 364,762 |
| 14 Apr 23 |
173.00000 -4.40 |
185.80 | 172.00 | 178.00 | 294,873 |
| 13 Apr 23 |
177.39999 +4.00 |
178.60 | 165.80 | 165.80 | 326,965 |
| 12 Apr 23 |
173.39999 +1.20 |
179.60 | 169.19 | 169.60 | 273,550 |
| 11 Apr 23 |
172.20000 +2.60 |
175.00 | 166.20 | 172.80 | 324,337 |
| 06 Apr 23 |
169.60001 +2.60 |
177.00 | 165.40 | 169.20 | 330,169 |
| 05 Apr 23 |
167.00000 -5.80 |
180.80 | 165.60 | 170.80 | 377,885 |
| 04 Apr 23 |
172.80000 -1.40 |
178.00 | 170.20 | 170.20 | 648,052 |
| 03 Apr 23 |
174.20000 -1.60 |
180.00 | 172.60 | 173.00 | 421,775 |
| 31 Mar 23 |
175.80000 +3.00 |
180.00 | 168.92 | 175.20 | 561,068 |
| 30 Mar 23 |
172.80000 -2.60 |
176.21 | 166.33 | 170.00 | 688,792 |
| 29 Mar 23 |
175.39999 -2.20 |
180.80 | 170.00 | 170.00 | 722,422 |
| 28 Mar 23 |
177.60001 -6.60 |
183.00 | 172.60 | 183.00 | 1,292,883 |
| 27 Mar 23 |
184.20000 -47.80 |
234.50 | 183.00 | 234.00 | 572,202 |
| 24 Mar 23 |
232.00000 -2.00 |
233.00 | 227.50 | 230.00 | 316,594 |
| 23 Mar 23 |
234.00000 -1.50 |
235.50 | 232.00 | 234.50 | 121,115 |
| 22 Mar 23 |
235.50000 -0.50 |
242.88 | 234.00 | 235.00 | 94,789 |
| 21 Mar 23 |
236.00000 +1.50 |
240.00 | 225.96 | 229.50 | 500,587 |
| 20 Mar 23 |
234.50000 +4.00 |
238.50 | 221.50 | 225.00 | 180,341 |
| 17 Mar 23 |
230.50000 -6.00 |
237.50 | 229.00 | 234.00 | 293,334 |
| 16 Mar 23 |
236.50000 +2.50 |
240.50 | 231.50 | 239.50 | 195,017 |
| 15 Mar 23 |
234.00000 -6.50 |
240.50 | 228.22 | 238.50 | 347,613 |
| 14 Mar 23 |
240.50000 +8.00 |
242.00 | 228.93 | 234.00 | 256,261 |
| 13 Mar 23 |
232.50000 -4.50 |
247.00 | 230.50 | 247.00 | 278,911 |
| 10 Mar 23 |
237.00000 -2.50 |
240.00 | 231.91 | 234.00 | 228,724 |
| 09 Mar 23 |
239.50000 -8.00 |
246.76 | 237.00 | 238.00 | 171,990 |
| 08 Mar 23 |
247.50000 -0.50 |
249.50 | 243.30 | 248.00 | 92,996 |
| 07 Mar 23 |
248.00000 -1.00 |
249.50 | 243.00 | 243.00 | 210,915 |
| 06 Mar 23 |
249.00000 +1.50 |
249.50 | 236.00 | 236.00 | 174,396 |
| 03 Mar 23 |
247.50000 -0.50 |
249.00 | 225.00 | 241.00 | 159,283 |
| 02 Mar 23 |
248.00000 +2.50 |
250.05 | 240.94 | 241.00 | 213,460 |
| 01 Mar 23 |
245.50000 -1.00 |
249.00 | 240.71 | 242.00 | 132,354 |
| 28 Feb 23 |
246.50000 -3.50 |
250.00 | 232.50 | 243.00 | 419,946 |
| 27 Feb 23 |
250.00000 +4.50 |
252.00 | 239.00 | 243.00 | 137,267 |
| 24 Feb 23 |
245.50000 +0.50 |
249.00 | 241.99 | 244.50 | 79,470 |
| 23 Feb 23 |
245.00000 +1.50 |
250.00 | 244.00 | 244.00 | 149,817 |
| 22 Feb 23 |
243.50000 +0.00 |
244.50 | 234.00 | 234.00 | 237,587 |
| 21 Feb 23 |
243.50000 -4.00 |
250.00 | 241.50 | 245.50 | 254,971 |
| 20 Feb 23 |
247.50000 +0.50 |
253.97 | 245.00 | 248.50 | 86,394 |
| 17 Feb 23 |
247.00000 -3.50 |
251.50 | 246.00 | 248.50 | 134,042 |
| 16 Feb 23 |
250.50000 -0.50 |
254.00 | 245.50 | 246.00 | 259,177 |
| 15 Feb 23 |
251.00000 +9.50 |
252.50 | 238.99 | 247.50 | 398,438 |
| 14 Feb 23 |
241.50000 -1.50 |
246.00 | 241.50 | 241.50 | 107,438 |
| 13 Feb 23 |
243.00000 -0.50 |
247.50 | 238.83 | 240.00 | 150,202 |
| 10 Feb 23 |
243.50000 -2.00 |
250.00 | 235.00 | 235.00 | 136,337 |
| 09 Feb 23 |
245.50000 +5.50 |
246.82 | 240.50 | 244.00 | 87,599 |
| 08 Feb 23 |
240.00000 +2.00 |
249.50 | 240.00 | 247.50 | 153,797 |
| 07 Feb 23 |
238.00000 -6.50 |
247.00 | 235.00 | 240.50 | 224,357 |
| 06 Feb 23 |
244.50000 +3.50 |
247.50 | 234.00 | 234.00 | 325,032 |
| 03 Feb 23 |
241.00000 -1.50 |
244.50 | 237.00 | 243.00 | 124,667 |
| 02 Feb 23 |
242.50000 +7.50 |
243.50 | 229.23 | 230.00 | 233,656 |
| 01 Feb 23 |
235.00000 -7.00 |
244.50 | 233.00 | 237.50 | 334,670 |
| 31 Jan 23 |
242.00000 +0.50 |
245.00 | 230.00 | 230.00 | 312,028 |
| 30 Jan 23 |
241.50000 +0.00 |
244.50 | 233.00 | 244.50 | 167,620 |
| 27 Jan 23 |
241.50000 +4.00 |
244.00 | 226.50 | 228.00 | 104,290 |
| 26 Jan 23 |
237.50000 +3.00 |
245.00 | 233.00 | 240.00 | 404,465 |
| 25 Jan 23 |
234.50000 -9.00 |
248.00 | 230.88 | 241.00 | 231,122 |
| 24 Jan 23 |
243.50000 +2.50 |
246.70 | 232.09 | 234.50 | 278,599 |
| 23 Jan 23 |
241.00000 -1.00 |
246.10 | 225.50 | 245.50 | 325,055 |
| 20 Jan 23 |
242.00000 +7.50 |
246.00 | 233.50 | 244.50 | 154,194 |
| 19 Jan 23 |
234.50000 -1.00 |
240.00 | 231.00 | 240.00 | 243,719 |
| 18 Jan 23 |
235.50000 +1.50 |
240.00 | 232.75 | 238.00 | 96,946 |
| 17 Jan 23 |
234.00000 -8.00 |
245.00 | 234.00 | 245.00 | 205,145 |
| 16 Jan 23 |
242.00000 +4.00 |
246.00 | 232.50 | 246.00 | 778,799 |
| 13 Jan 23 |
238.00000 +6.00 |
240.50 | 222.00 | 222.00 | 177,851 |
| 12 Jan 23 |
232.00000 +2.50 |
234.00 | 223.90 | 226.50 | 207,305 |
| 11 Jan 23 |
229.50000 +1.50 |
230.00 | 219.00 | 228.50 | 228,979 |
| 10 Jan 23 |
228.00000 +2.50 |
230.00 | 224.50 | 225.50 | 186,642 |
| 09 Jan 23 |
225.50000 -2.50 |
234.50 | 223.00 | 224.50 | 210,548 |
| 06 Jan 23 |
228.00000 -6.00 |
246.00 | 226.50 | 235.50 | 244,571 |
| 05 Jan 23 |
234.00000 +7.00 |
245.50 | 226.50 | 230.50 | 314,780 |
| 04 Jan 23 |
227.00000 -5.50 |
244.00 | 225.50 | 244.00 | 197,607 |
| 03 Jan 23 |
232.50000 +8.50 |
235.00 | 223.50 | 226.50 | 382,718 |
| 30 Dec 22 |
224.00000 -4.50 |
231.00 | 220.22 | 230.00 | 210,504 |
| 29 Dec 22 |
228.50000 +2.00 |
231.00 | 221.00 | 230.00 | 1,193,050 |
| 28 Dec 22 |
226.50000 +1.50 |
237.00 | 223.50 | 226.50 | 153,915 |
| 23 Dec 22 |
225.00000 -2.00 |
237.00 | 224.00 | 237.00 | 142,628 |
| 22 Dec 22 |
227.00000 +1.00 |
230.00 | 221.00 | 230.00 | 306,100 |
| 21 Dec 22 |
226.00000 +2.50 |
227.50 | 216.00 | 216.00 | 439,952 |
| 20 Dec 22 |
223.50000 -1.00 |
226.50 | 215.00 | 223.50 | 314,489 |
| 19 Dec 22 |
224.50000 -0.50 |
228.00 | 219.36 | 220.00 | 1,257,543 |
| 16 Dec 22 |
225.00000 -3.00 |
231.50 | 220.00 | 231.50 | 422,984 |
| 15 Dec 22 |
228.00000 -2.00 |
236.00 | 219.50 | 236.00 | 91,334 |
| 14 Dec 22 |
230.00000 +1.00 |
231.00 | 218.50 | 224.00 | 167,105 |
| 13 Dec 22 |
229.00000 +2.50 |
231.00 | 225.50 | 227.00 | 258,091 |
| 12 Dec 22 |
226.50000 -2.00 |
234.00 | 219.00 | 222.50 | 195,797 |
| 09 Dec 22 |
228.50000 +0.50 |
237.50 | 222.67 | 231.00 | 147,246 |
| 08 Dec 22 |
228.00000 +0.50 |
233.50 | 220.50 | 233.50 | 111,646 |
| 07 Dec 22 |
227.50000 -5.50 |
240.50 | 225.00 | 225.00 | 940,278 |
| 06 Dec 22 |
233.00000 -5.00 |
240.55 | 232.63 | 237.00 | 290,589 |
| 05 Dec 22 |
238.00000 +5.50 |
245.50 | 230.50 | 245.50 | 224,962 |
| 02 Dec 22 |
232.50000 -3.50 |
246.00 | 229.26 | 237.00 | 346,253 |
| 01 Dec 22 |
236.00000 -2.00 |
246.00 | 233.50 | 246.00 | 242,350 |
| 30 Nov 22 |
238.00000 +2.50 |
249.00 | 232.00 | 249.00 | 489,738 |
| 29 Nov 22 |
235.50000 -0.50 |
246.00 | 232.50 | 240.00 | 222,901 |
| 28 Nov 22 |
236.00000 -3.00 |
246.00 | 232.50 | 239.00 | 219,408 |
| 25 Nov 22 |
239.00000 +2.00 |
243.00 | 233.00 | 237.00 | 191,133 |
| 24 Nov 22 |
237.00000 -0.50 |
242.50 | 235.50 | 239.00 | 151,597 |
| 23 Nov 22 |
237.50000 +7.50 |
245.00 | 230.00 | 239.00 | 449,868 |
| 22 Nov 22 |
230.00000 -2.00 |
239.00 | 228.50 | 229.50 | 366,761 |
| 21 Nov 22 |
232.00000 +0.00 |
239.50 | 229.00 | 239.50 | 534,817 |
| 18 Nov 22 |
232.00000 -1.50 |
243.50 | 231.00 | 243.50 | 361,287 |
| 17 Nov 22 |
233.50000 -0.50 |
239.10 | 230.78 | 237.50 | 410,397 |
| 16 Nov 22 |
234.00000 -34.00 |
267.12 | 230.00 | 265.00 | 1,660,319 |
| 15 Nov 22 |
268.00000 +0.50 |
268.50 | 260.50 | 263.50 | 273,324 |
| 14 Nov 22 |
267.50000 +2.00 |
271.26 | 256.50 | 266.50 | 238,712 |
| 11 Nov 22 |
265.50000 +4.50 |
268.50 | 257.00 | 264.00 | 382,517 |
| 10 Nov 22 |
261.00000 +7.00 |
262.75 | 245.50 | 254.00 | 166,748 |
| 09 Nov 22 |
254.00000 +33.50 |
261.50 | 249.45 | 257.00 | 154,845 |
| 14 Oct 22 |
220.50000 -1.00 |
229.50 | 220.05 | 223.50 | 264,544 |
| 13 Oct 22 |
221.50000 +7.00 |
224.00 | 209.34 | 213.50 | 458,514 |
| 12 Oct 22 |
214.50000 +0.00 |
214.50 | 205.50 | 214.50 | 679,694 |
| 11 Oct 22 |
214.50000 -7.50 |
231.00 | 211.00 | 231.00 | 277,300 |
| 10 Oct 22 |
222.00000 -3.50 |
239.50 | 220.50 | 234.00 | 364,863 |
| 07 Oct 22 |
225.50000 -9.50 |
239.50 | 222.00 | 239.50 | 668,793 |
| 06 Oct 22 |
235.00000 +12.50 |
237.50 | 225.52 | 235.00 | 1,516,084 |
| 05 Oct 22 |
222.50000 -9.50 |
233.95 | 220.50 | 230.00 | 428,694 |
| 04 Oct 22 |
232.00000 +7.50 |
234.00 | 215.50 | 220.00 | 322,600 |
| 03 Oct 22 |
224.50000 +4.00 |
225.63 | 212.91 | 218.50 | 473,716 |
| 30 Sep 22 |
220.50000 +9.00 |
222.00 | 205.00 | 205.00 | 344,566 |
| 29 Sep 22 |
211.50000 -10.00 |
229.00 | 207.50 | 212.50 | 498,610 |
| 28 Sep 22 |
221.50000 +0.50 |
224.00 | 211.49 | 213.50 | 411,967 |
| 27 Sep 22 |
221.00000 +0.00 |
231.00 | 220.00 | 226.00 | 473,056 |
| 26 Sep 22 |
221.00000 +1.00 |
230.50 | 216.50 | 221.00 | 1,038,713 |
| 23 Sep 22 |
220.00000 -6.50 |
228.50 | 216.50 | 216.50 | 309,569 |
| 22 Sep 22 |
226.50000 -4.00 |
231.50 | 221.50 | 227.50 | 181,080 |
| 21 Sep 22 |
230.50000 +9.00 |
232.50 | 219.02 | 219.50 | 360,154 |
| 20 Sep 22 |
221.50000 -3.50 |
229.50 | 216.00 | 221.50 | 562,731 |
| 16 Sep 22 |
225.00000 -3.50 |
230.00 | 223.00 | 224.50 | 382,011 |
| 15 Sep 22 |
228.50000 +4.00 |
235.00 | 223.76 | 234.50 | 644,957 |
| 14 Sep 22 |
224.50000 +2.50 |
226.00 | 217.50 | 218.00 | 1,251,233 |
| 13 Sep 22 |
222.00000 -6.50 |
231.50 | 222.00 | 229.00 | 858,617 |
| 12 Sep 22 |
228.50000 -1.00 |
232.00 | 222.02 | 225.00 | 322,391 |
| 09 Sep 22 |
229.50000 +9.00 |
233.00 | 214.50 | 214.50 | 337,339 |
| 08 Sep 22 |
220.50000 -6.50 |
234.00 | 217.00 | 225.50 | 977,638 |
| 07 Sep 22 |
227.00000 +9.00 |
227.00 | 215.00 | 224.00 | 517,586 |
| 06 Sep 22 |
218.00000 -3.50 |
229.00 | 217.00 | 217.00 | 1,157,475 |
| 05 Sep 22 |
221.50000 -2.00 |
224.50 | 209.00 | 220.00 | 317,406 |
| 02 Sep 22 |
223.50000 +9.00 |
228.00 | 213.50 | 228.00 | 414,942 |
| 01 Sep 22 |
214.50000 -15.00 |
228.00 | 214.00 | 226.50 | 884,855 |
| 31 Aug 22 |
229.50000 -1.50 |
241.00 | 224.50 | 241.00 | 481,997 |
| 30 Aug 22 |
231.00000 +2.50 |
234.50 | 225.00 | 225.00 | 499,128 |
| 26 Aug 22 |
228.50000 -8.00 |
239.00 | 224.50 | 239.00 | 802,137 |
| 25 Aug 22 |
236.50000 -9.50 |
252.00 | 236.50 | 252.00 | 356,783 |
| 24 Aug 22 |
246.00000 +0.00 |
255.18 | 240.50 | 246.00 | 193,395 |
| 23 Aug 22 |
246.00000 -0.50 |
259.00 | 242.50 | 242.50 | 263,069 |
| 22 Aug 22 |
246.50000 -4.00 |
259.50 | 241.00 | 245.50 | 228,120 |
| 19 Aug 22 |
250.50000 -6.00 |
264.50 | 249.50 | 256.00 | 288,504 |
| 18 Aug 22 |
256.50000 +5.50 |
259.00 | 248.43 | 259.00 | 327,726 |
| 17 Aug 22 |
251.00000 -1.00 |
257.00 | 245.00 | 254.50 | 678,756 |
| 16 Aug 22 |
252.00000 -1.00 |
257.00 | 240.50 | 242.50 | 269,071 |
| 15 Aug 22 |
253.00000 -9.00 |
271.00 | 249.79 | 251.50 | 474,206 |
| 12 Aug 22 |
262.00000 +5.00 |
266.50 | 239.50 | 248.50 | 282,863 |
| 11 Aug 22 |
257.00000 +3.00 |
259.00 | 252.00 | 258.00 | 277,939 |
| 10 Aug 22 |
254.00000 +11.50 |
265.00 | 242.46 | 265.00 | 330,657 |
| 09 Aug 22 |
242.50000 +1.00 |
254.50 | 241.50 | 254.50 | 258,982 |
| 08 Aug 22 |
241.50000 -4.50 |
260.00 | 239.00 | 255.00 | 776,277 |
| 05 Aug 22 |
246.00000 +1.50 |
251.67 | 239.50 | 246.00 | 313,744 |
| 04 Aug 22 |
244.50000 -1.50 |
249.50 | 242.00 | 246.50 | 430,565 |
| 03 Aug 22 |
246.00000 -1.50 |
249.50 | 243.52 | 249.50 | 548,233 |
| 02 Aug 22 |
247.50000 -4.00 |
256.50 | 246.00 | 247.00 | 562,836 |
| 01 Aug 22 |
251.50000 -6.00 |
275.00 | 249.50 | 260.50 | 447,102 |
| 29 Jul 22 |
257.50000 +11.00 |
263.50 | 242.50 | 252.50 | 994,190 |
| 28 Jul 22 |
246.50000 -61.50 |
281.50 | 235.50 | 280.00 | 2,035,739 |
| 27 Jul 22 |
308.00000 -1.00 |
311.50 | 306.30 | 309.50 | 249,104 |
| 26 Jul 22 |
309.00000 +0.50 |
314.00 | 306.35 | 308.00 | 280,487 |
| 25 Jul 22 |
308.50000 -3.50 |
317.00 | 297.00 | 297.00 | 412,640 |
| 22 Jul 22 |
312.00000 +4.50 |
317.00 | 302.00 | 315.50 | 481,919 |
| 21 Jul 22 |
307.50000 +15.50 |
307.50 | 272.31 | 285.50 | 501,069 |
| 20 Jul 22 |
292.00000 +5.50 |
294.52 | 269.50 | 290.00 | 683,912 |
| 19 Jul 22 |
286.50000 +7.50 |
291.00 | 273.21 | 277.50 | 429,724 |
| 18 Jul 22 |
279.00000 +2.00 |
282.00 | 276.12 | 279.50 | 265,347 |
| 15 Jul 22 |
277.00000 +7.00 |
279.50 | 267.15 | 268.00 | 218,483 |
| 14 Jul 22 |
270.00000 -17.50 |
298.50 | 268.76 | 298.50 | 343,482 |
| 13 Jul 22 |
287.50000 +3.00 |
297.50 | 282.00 | 297.50 | 209,022 |
| 12 Jul 22 |
284.50000 -1.50 |
300.00 | 277.50 | 300.00 | 196,800 |
| 11 Jul 22 |
286.00000 +6.00 |
292.00 | 272.00 | 272.00 | 323,625 |
| 08 Jul 22 |
280.00000 +3.50 |
289.00 | 271.50 | 271.50 | 156,413 |
| 07 Jul 22 |
276.50000 +4.50 |
276.50 | 270.00 | 275.50 | 140,383 |
| 06 Jul 22 |
272.00000 +8.50 |
274.50 | 263.50 | 263.50 | 329,156 |
| 05 Jul 22 |
263.50000 -8.50 |
276.00 | 259.00 | 272.50 | 308,329 |
| 04 Jul 22 |
272.00000 -2.00 |
281.00 | 262.50 | 267.00 | 324,137 |
| 01 Jul 22 |
274.00000 +0.00 |
281.50 | 266.00 | 266.00 | 232,279 |
| 30 Jun 22 |
274.00000 -8.00 |
282.50 | 273.00 | 279.50 | 344,682 |
| 29 Jun 22 |
282.00000 +1.00 |
285.00 | 269.50 | 269.50 | 300,619 |
| 28 Jun 22 |
281.00000 +4.00 |
286.00 | 275.50 | 286.00 | 282,650 |
| 27 Jun 22 |
277.00000 +8.00 |
279.00 | 262.00 | 262.00 | 439,595 |
| 24 Jun 22 |
269.00000 +1.50 |
273.00 | 264.32 | 266.50 | 182,768 |
| 23 Jun 22 |
267.50000 -3.00 |
271.00 | 263.00 | 267.00 | 284,869 |
| 22 Jun 22 |
270.50000 +0.50 |
277.00 | 264.73 | 267.50 | 610,331 |
| 21 Jun 22 |
270.00000 +4.00 |
276.50 | 263.00 | 263.00 | 428,840 |
| 20 Jun 22 |
266.00000 -2.00 |
270.00 | 255.00 | 255.00 | 341,401 |
| 17 Jun 22 |
268.00000 +8.50 |
270.00 | 259.24 | 265.00 | 374,973 |
| 16 Jun 22 |
259.50000 -5.50 |
278.00 | 257.50 | 273.00 | 645,494 |
| 15 Jun 22 |
265.00000 -2.50 |
280.00 | 261.50 | 280.00 | 565,800 |
| 14 Jun 22 |
267.50000 +8.00 |
268.50 | 257.15 | 260.00 | 859,067 |
| 13 Jun 22 |
259.50000 -5.50 |
267.00 | 251.00 | 258.00 | 736,453 |
| 10 Jun 22 |
265.00000 +26.00 |
266.50 | 239.00 | 241.50 | 2,080,061 |
| 09 Jun 22 |
239.00000 -63.50 |
309.00 | 234.00 | 309.00 | 3,712,185 |
| 08 Jun 22 |
302.50000 -8.00 |
310.00 | 300.50 | 309.50 | 271,783 |
| 07 Jun 22 |
310.50000 -1.00 |
312.50 | 304.50 | 307.50 | 334,097 |
| 06 Jun 22 |
311.50000 +2.50 |
317.00 | 310.00 | 317.00 | 244,253 |
| 01 Jun 22 |
309.00000 -8.00 |
319.50 | 307.00 | 319.50 | 598,785 |
| 31 May 22 |
317.00000 +5.00 |
323.50 | 309.50 | 322.00 | 930,392 |
| 30 May 22 |
312.00000 +2.50 |
314.50 | 306.50 | 307.00 | 430,170 |
| 27 May 22 |
309.50000 +6.50 |
309.50 | 286.50 | 305.00 | 509,663 |
| 26 May 22 |
303.00000 +3.00 |
303.00 | 297.50 | 299.00 | 227,939 |
| 25 May 22 |
300.00000 +5.50 |
301.50 | 295.00 | 299.00 | 371,491 |
| 24 May 22 |
294.50000 +1.50 |
297.00 | 289.50 | 293.00 | 368,819 |
| 23 May 22 |
293.00000 +8.00 |
293.00 | 286.50 | 292.00 | 363,461 |
| 20 May 22 |
285.00000 +5.50 |
285.00 | 274.00 | 280.00 | 153,020 |
| 19 May 22 |
279.50000 +1.00 |
281.00 | 273.35 | 276.00 | 296,751 |
| 18 May 22 |
278.50000 -6.50 |
288.50 | 273.50 | 284.50 | 247,719 |
| 17 May 22 |
285.00000 +7.50 |
287.00 | 265.50 | 275.50 | 275,222 |
| 16 May 22 |
277.50000 +3.50 |
280.50 | 272.50 | 272.50 | 299,767 |
| 13 May 22 |
274.00000 +4.00 |
276.50 | 269.10 | 270.00 | 331,046 |
| 12 May 22 |
270.00000 +0.50 |
272.50 | 263.00 | 266.50 | 343,542 |
| 11 May 22 |
269.50000 -7.00 |
277.50 | 268.50 | 275.00 | 307,154 |
| 10 May 22 |
276.50000 +2.50 |
279.00 | 270.00 | 270.00 | 314,256 |
| 09 May 22 |
274.00000 -6.50 |
284.00 | 269.67 | 279.50 | 446,349 |
| 06 May 22 |
280.50000 -5.00 |
285.00 | 267.00 | 267.00 | 464,837 |
| 05 May 22 |
285.50000 +4.00 |
287.75 | 279.00 | 285.50 | 566,049 |
| 04 May 22 |
281.50000 -10.50 |
293.00 | 280.00 | 290.00 | 382,972 |
| 03 May 22 |
292.00000 +2.00 |
293.00 | 286.45 | 292.00 | 385,647 |
| 29 Apr 22 |
290.00000 +10.00 |
291.50 | 269.33 | 282.00 | 773,990 |
| 28 Apr 22 |
280.00000 +0.00 |
286.00 | 272.50 | 272.50 | 295,151 |
| 27 Apr 22 |
280.00000 -6.00 |
292.00 | 278.50 | 292.00 | 476,448 |
| 26 Apr 22 |
286.00000 +1.50 |
291.50 | 277.00 | 277.00 | 335,666 |
| 25 Apr 22 |
284.50000 +2.50 |
288.50 | 274.50 | 288.50 | 773,555 |
| 22 Apr 22 |
282.00000 +3.50 |
285.50 | 275.00 | 275.00 | 578,710 |
| 21 Apr 22 |
278.50000 -3.00 |
286.00 | 278.50 | 281.00 | 421,550 |
| 20 Apr 22 |
281.50000 +6.50 |
288.50 | 275.32 | 288.50 | 277,736 |
| 19 Apr 22 |
275.00000 -12.50 |
288.50 | 275.00 | 284.00 | 837,545 |
| 14 Apr 22 |
287.50000 +2.00 |
287.50 | 280.00 | 280.00 | 412,588 |
| 13 Apr 22 |
285.50000 +4.00 |
285.50 | 277.83 | 278.00 | 429,004 |
| 12 Apr 22 |
281.50000 +5.50 |
284.50 | 264.00 | 269.00 | 619,214 |
| 11 Apr 22 |
276.00000 +3.50 |
282.00 | 271.12 | 274.00 | 944,112 |
| 08 Apr 22 |
272.50000 +31.00 |
274.50 | 241.50 | 250.00 | 3,272,287 |
| 07 Apr 22 |
241.50000 +5.00 |
244.50 | 232.50 | 235.00 | 748,667 |
| 06 Apr 22 |
236.50000 -7.50 |
246.00 | 234.00 | 243.00 | 472,509 |
| 05 Apr 22 |
244.00000 -8.00 |
256.00 | 242.00 | 251.00 | 473,239 |
| 04 Apr 22 |
252.00000 -1.50 |
258.52 | 247.70 | 254.50 | 773,841 |
| 01 Apr 22 |
253.50000 -1.00 |
266.00 | 251.50 | 259.50 | 919,556 |
| 31 Mar 22 |
254.50000 -36.50 |
297.50 | 254.50 | 292.00 | 1,775,550 |
| 30 Mar 22 |
291.00000 +3.50 |
293.50 | 287.00 | 287.00 | 1,074,182 |
| 29 Mar 22 |
287.50000 +6.50 |
291.00 | 278.00 | 278.00 | 694,442 |
| 28 Mar 22 |
281.00000 +2.00 |
284.00 | 265.50 | 265.50 | 585,592 |
| 25 Mar 22 |
279.00000 +4.50 |
282.50 | 268.65 | 278.00 | 926,732 |
| 24 Mar 22 |
274.50000 +15.00 |
275.55 | 258.50 | 266.00 | 869,330 |
| 23 Mar 22 |
259.50000 +0.00 |
260.50 | 247.00 | 247.00 | 327,185 |
| 22 Mar 22 |
259.50000 +3.50 |
260.50 | 245.00 | 245.00 | 235,271 |
| 21 Mar 22 |
256.00000 -4.00 |
259.50 | 253.50 | 259.50 | 295,124 |
| 18 Mar 22 |
260.00000 +4.00 |
260.00 | 251.50 | 253.00 | 474,704 |
| 17 Mar 22 |
256.00000 +8.50 |
259.00 | 249.50 | 250.00 | 636,463 |
| 16 Mar 22 |
247.50000 +12.50 |
250.00 | 237.60 | 240.00 | 741,894 |
| 15 Mar 22 |
235.00000 -14.00 |
252.03 | 235.00 | 249.50 | 946,770 |
| 14 Mar 22 |
249.00000 +10.50 |
249.00 | 233.00 | 238.00 | 1,508,722 |
| 11 Mar 22 |
238.50000 +4.00 |
241.50 | 228.00 | 228.00 | 534,621 |
| 10 Mar 22 |
234.50000 -0.50 |
243.00 | 232.50 | 236.00 | 750,875 |
| 09 Mar 22 |
235.00000 +10.00 |
236.50 | 228.50 | 234.50 | 982,025 |
| 08 Mar 22 |
225.00000 -1.50 |
227.79 | 216.50 | 216.50 | 876,889 |
| 07 Mar 22 |
226.50000 -1.00 |
230.00 | 218.00 | 218.00 | 865,568 |
| 04 Mar 22 |
227.50000 -2.50 |
229.50 | 221.33 | 222.50 | 468,703 |
| 03 Mar 22 |
230.00000 -10.00 |
250.00 | 225.87 | 250.00 | 749,955 |
| 02 Mar 22 |
240.00000 +12.00 |
243.50 | 226.00 | 231.00 | 590,251 |
| 01 Mar 22 |
228.00000 -5.50 |
235.00 | 226.57 | 233.00 | 381,187 |
| 28 Feb 22 |
233.50000 +6.00 |
233.50 | 224.71 | 232.00 | 418,963 |
| 25 Feb 22 |
227.50000 +4.50 |
228.50 | 222.00 | 225.00 | 479,535 |
| 24 Feb 22 |
223.00000 +1.00 |
224.00 | 212.50 | 215.50 | 657,078 |
| 23 Feb 22 |
222.00000 +2.50 |
224.50 | 217.40 | 224.50 | 253,012 |
| 22 Feb 22 |
219.50000 -2.00 |
222.50 | 218.00 | 219.00 | 395,962 |
| 21 Feb 22 |
221.50000 -1.50 |
225.50 | 218.00 | 225.50 | 399,241 |
| 18 Feb 22 |
223.00000 -0.50 |
225.50 | 221.50 | 223.00 | 532,156 |
| 17 Feb 22 |
223.50000 +2.00 |
228.50 | 220.00 | 222.00 | 599,336 |
| 16 Feb 22 |
221.50000 -0.50 |
225.00 | 216.26 | 221.00 | 390,691 |
| 15 Feb 22 |
222.00000 -0.50 |
226.50 | 222.00 | 226.50 | 154,827 |
| 14 Feb 22 |
222.50000 -6.00 |
238.50 | 221.50 | 238.50 | 235,898 |
| 11 Feb 22 |
228.50000 +3.50 |
230.00 | 221.00 | 230.00 | 197,892 |
| 10 Feb 22 |
225.00000 -4.50 |
235.84 | 221.00 | 229.50 | 462,040 |
| 09 Feb 22 |
229.50000 +8.00 |
231.50 | 221.53 | 222.00 | 208,774 |
| 08 Feb 22 |
221.50000 -2.50 |
229.17 | 221.00 | 221.00 | 275,855 |
| 07 Feb 22 |
224.00000 -1.50 |
230.17 | 220.00 | 225.00 | 452,704 |
| 04 Feb 22 |
225.50000 -4.50 |
235.00 | 225.50 | 235.00 | 192,499 |
| 03 Feb 22 |
230.00000 -3.00 |
236.59 | 230.00 | 230.50 | 835,699 |
| 02 Feb 22 |
233.00000 -2.50 |
240.50 | 233.00 | 238.00 | 265,793 |
| 01 Feb 22 |
235.50000 +5.50 |
244.00 | 233.50 | 244.00 | 336,631 |
| 31 Jan 22 |
230.00000 +1.00 |
241.50 | 230.00 | 235.50 | 252,961 |
| 28 Jan 22 |
229.00000 -7.00 |
238.00 | 229.00 | 230.00 | 402,908 |
| 27 Jan 22 |
236.00000 +0.00 |
239.50 | 230.50 | 230.50 | 722,660 |
| 26 Jan 22 |
236.00000 +5.50 |
240.50 | 231.00 | 235.00 | 710,846 |
| 25 Jan 22 |
230.50000 +2.50 |
234.50 | 229.75 | 233.00 | 407,104 |
| 24 Jan 22 |
228.00000 -8.00 |
239.50 | 226.50 | 237.50 | 754,611 |
| 21 Jan 22 |
236.00000 -0.50 |
241.50 | 233.50 | 238.50 | 565,960 |
| 20 Jan 22 |
236.50000 -0.50 |
244.50 | 236.00 | 237.50 | 172,467 |
| 19 Jan 22 |
237.00000 -0.50 |
245.50 | 236.50 | 242.50 | 260,227 |
| 18 Jan 22 |
237.50000 -4.00 |
245.50 | 237.50 | 238.00 | 346,911 |
| 17 Jan 22 |
241.50000 -0.50 |
248.80 | 239.00 | 243.50 | 228,525 |
| 14 Jan 22 |
242.00000 -1.00 |
246.50 | 240.00 | 246.00 | 216,029 |
| 13 Jan 22 |
243.00000 -7.00 |
252.00 | 243.00 | 250.00 | 264,222 |
| 12 Jan 22 |
250.00000 -5.50 |
255.50 | 245.00 | 245.00 | 377,476 |
| 11 Jan 22 |
255.50000 +2.50 |
260.00 | 254.50 | 259.50 | 346,812 |
| 10 Jan 22 |
253.00000 +3.00 |
257.17 | 250.00 | 250.00 | 293,793 |
| 07 Jan 22 |
250.00000 +3.00 |
251.50 | 243.60 | 245.00 | 279,980 |
| 06 Jan 22 |
247.00000 -11.50 |
260.25 | 247.00 | 255.00 | 849,697 |
| 05 Jan 22 |
258.50000 +0.00 |
265.50 | 256.50 | 265.50 | 382,377 |
| 04 Jan 22 |
258.50000 -5.00 |
269.00 | 257.50 | 263.00 | 340,792 |
| 31 Dec 21 |
263.50000 +7.00 |
267.00 | 256.00 | 260.00 | 353,957 |
| 30 Dec 21 |
256.50000 +3.50 |
261.50 | 245.00 | 245.00 | 538,660 |
| 29 Dec 21 |
253.00000 +7.50 |
254.54 | 244.50 | 244.50 | 312,746 |
| 24 Dec 21 |
245.50000 -2.50 |
255.74 | 245.50 | 250.50 | 135,691 |
| 23 Dec 21 |
248.00000 +0.00 |
254.20 | 248.00 | 251.50 | 210,318 |
| 22 Dec 21 |
248.00000 +5.50 |
251.50 | 240.00 | 240.00 | 270,201 |
| 21 Dec 21 |
242.50000 +2.50 |
248.00 | 240.35 | 243.00 | 220,789 |
| 20 Dec 21 |
240.00000 -0.50 |
246.00 | 237.50 | 246.00 | 322,564 |
| 17 Dec 21 |
240.50000 -2.00 |
252.50 | 239.50 | 252.50 | 511,614 |
| 16 Dec 21 |
242.50000 +5.50 |
246.00 | 238.00 | 238.50 | 287,878 |
| 15 Dec 21 |
237.00000 -4.00 |
242.50 | 228.50 | 228.50 | 460,589 |
| 14 Dec 21 |
241.00000 +11.50 |
241.00 | 230.00 | 231.50 | 508,819 |
| 13 Dec 21 |
229.50000 -10.50 |
245.50 | 229.50 | 238.00 | 431,892 |
| 10 Dec 21 |
240.00000 +0.00 |
240.00 | 228.00 | 228.00 | 257,031 |
| 09 Dec 21 |
240.00000 +4.00 |
247.50 | 236.00 | 238.50 | 174,006 |
| 08 Dec 21 |
236.00000 -3.00 |
241.55 | 235.50 | 236.00 | 351,721 |
| 07 Dec 21 |
239.00000 +3.00 |
242.00 | 232.00 | 232.00 | 477,959 |
| 06 Dec 21 |
236.00000 +3.50 |
238.50 | 232.00 | 235.00 | 413,138 |
| 03 Dec 21 |
232.50000 -0.50 |
236.50 | 228.71 | 233.00 | 557,232 |
| 02 Dec 21 |
233.00000 -5.50 |
237.50 | 230.21 | 235.00 | 415,786 |
| 01 Dec 21 |
238.50000 +5.50 |
239.00 | 234.50 | 238.00 | 398,282 |
| 30 Nov 21 |
233.00000 -11.00 |
240.50 | 232.60 | 240.50 | 1,944,813 |
| 29 Nov 21 |
244.00000 +8.00 |
246.76 | 237.50 | 239.00 | 498,045 |
| 26 Nov 21 |
236.00000 +0.00 |
242.00 | 229.00 | 234.00 | 823,279 |
| 25 Nov 21 |
236.00000 -8.50 |
247.00 | 235.00 | 242.00 | 393,045 |
| 24 Nov 21 |
244.50000 +3.50 |
253.00 | 240.00 | 253.00 | 392,370 |
| 23 Nov 21 |
241.00000 -7.00 |
253.50 | 240.50 | 246.50 | 497,474 |
| 22 Nov 21 |
248.00000 +7.00 |
252.00 | 242.50 | 249.00 | 632,631 |
| 19 Nov 21 |
241.00000 +1.50 |
246.00 | 230.50 | 240.50 | 873,818 |
| 18 Nov 21 |
239.50000 -3.50 |
251.60 | 238.50 | 240.00 | 961,724 |
| 17 Nov 21 |
243.00000 -28.50 |
266.11 | 243.00 | 263.00 | 2,422,294 |
| 16 Nov 21 |
271.50000 -4.00 |
284.60 | 269.21 | 282.50 | 665,543 |
| 15 Nov 21 |
275.50000 +16.50 |
297.00 | 272.00 | 275.00 | 2,121,047 |
| 12 Nov 21 |
259.00000 -2.00 |
273.50 | 250.50 | 259.50 | 317,178 |
| 11 Nov 21 |
261.00000 +5.50 |
266.00 | 246.00 | 246.00 | 408,188 |
| 10 Nov 21 |
255.50000 -7.00 |
262.50 | 253.00 | 253.00 | 414,512 |
| 09 Nov 21 |
262.50000 -12.00 |
276.00 | 262.50 | 273.50 | 1,015,352 |
| 08 Nov 21 |
274.50000 +5.50 |
277.66 | 268.50 | 276.00 | 500,308 |
| 05 Nov 21 |
269.00000 +10.00 |
276.00 | 259.04 | 265.50 | 1,275,765 |
| 04 Nov 21 |
259.00000 +6.00 |
267.00 | 248.50 | 252.50 | 2,679,102 |
| 03 Nov 21 |
253.00000 +4.00 |
259.50 | 244.00 | 259.50 | 920,911 |
| 02 Nov 21 |
249.00000 -1.50 |
256.00 | 244.50 | 256.00 | 754,686 |
| 01 Nov 21 |
250.50000 -2.00 |
254.00 | 239.50 | 251.50 | 603,564 |
| 29 Oct 21 |
252.50000 -9.50 |
262.50 | 252.33 | 258.50 | 585,158 |
| 28 Oct 21 |
262.00000 +0.50 |
265.50 | 255.99 | 263.00 | 553,596 |
| 27 Oct 21 |
261.50000 -2.50 |
268.50 | 256.00 | 268.50 | 676,481 |
| 26 Oct 21 |
264.00000 +4.00 |
270.00 | 257.00 | 270.00 | 537,699 |
| 25 Oct 21 |
260.00000 -3.00 |
276.50 | 253.91 | 276.50 | 1,119,872 |
| 22 Oct 21 |
263.00000 -8.50 |
284.50 | 261.50 | 284.50 | 512,757 |
| 21 Oct 21 |
271.50000 -4.50 |
285.00 | 270.09 | 285.00 | 251,777 |
| 20 Oct 21 |
276.00000 +0.00 |
283.00 | 268.50 | 277.50 | 382,804 |
| 19 Oct 21 |
276.00000 -1.00 |
284.50 | 273.50 | 284.50 | 361,130 |
| 18 Oct 21 |
277.00000 -2.00 |
280.64 | 274.50 | 278.00 | 251,066 |
| 15 Oct 21 |
279.00000 +7.50 |
285.00 | 272.50 | 285.00 | 514,595 |
| 14 Oct 21 |
271.50000 +4.50 |
280.00 | 264.82 | 280.00 | 544,837 |
| 13 Oct 21 |
267.00000 -4.50 |
285.00 | 263.50 | 285.00 | 430,591 |
| 12 Oct 21 |
271.50000 +7.50 |
273.16 | 260.00 | 262.00 | 512,713 |
| 11 Oct 21 |
264.00000 -4.50 |
269.67 | 264.00 | 267.50 | 826,404 |
| 08 Oct 21 |
268.50000 -1.50 |
285.23 | 264.00 | 282.50 | 1,516,835 |
| 07 Oct 21 |
270.00000 -7.00 |
288.50 | 264.50 | 283.00 | 1,220,617 |
| 06 Oct 21 |
277.00000 -1.00 |
281.55 | 264.50 | 264.50 | 1,055,701 |
| 05 Oct 21 |
278.00000 +0.50 |
291.00 | 270.97 | 278.50 | 699,673 |
| 04 Oct 21 |
277.50000 +7.00 |
282.50 | 269.00 | 277.50 | 681,320 |
| 01 Oct 21 |
270.50000 -13.50 |
284.79 | 270.50 | 281.00 | 968,388 |
| 30 Sep 21 |
284.00000 +7.50 |
290.50 | 278.50 | 278.50 | 1,065,203 |
| 29 Sep 21 |
276.50000 +1.50 |
280.50 | 272.00 | 275.00 | 666,973 |
| 28 Sep 21 |
275.00000 -4.00 |
284.15 | 275.00 | 284.00 | 561,497 |
| 27 Sep 21 |
279.00000 +8.00 |
280.50 | 270.23 | 273.50 | 1,047,388 |
| 24 Sep 21 |
271.00000 -2.50 |
281.00 | 270.00 | 278.00 | 584,240 |
| 23 Sep 21 |
273.50000 +2.00 |
279.00 | 271.92 | 273.50 | 431,238 |
| 22 Sep 21 |
271.50000 -1.50 |
273.00 | 263.50 | 263.50 | 866,452 |
| 21 Sep 21 |
273.00000 +4.50 |
274.50 | 268.00 | 268.00 | 408,076 |
| 20 Sep 21 |
268.50000 -5.50 |
275.00 | 264.00 | 275.00 | 637,802 |
| 17 Sep 21 |
274.00000 +0.00 |
279.50 | 271.60 | 275.00 | 642,039 |
| 16 Sep 21 |
274.00000 +0.00 |
288.50 | 271.00 | 271.00 | 753,185 |
| 15 Sep 21 |
274.00000 -3.00 |
282.67 | 267.00 | 278.00 | 673,973 |
| 14 Sep 21 |
277.00000 -2.00 |
290.00 | 275.00 | 290.00 | 795,487 |
| 13 Sep 21 |
279.00000 -3.50 |
296.50 | 276.00 | 296.50 | 940,246 |
| 10 Sep 21 |
282.50000 -2.50 |
286.00 | 281.00 | 281.00 | 455,546 |
| 09 Sep 21 |
285.00000 -3.50 |
289.50 | 280.34 | 285.00 | 1,072,827 |
| 08 Sep 21 |
288.50000 -8.50 |
298.00 | 283.00 | 298.00 | 3,135,947 |
| 07 Sep 21 |
297.00000 -3.00 |
305.05 | 295.28 | 300.00 | 1,032,719 |
| 06 Sep 21 |
300.00000 +1.00 |
304.62 | 296.50 | 304.50 | 1,052,912 |
| 03 Sep 21 |
299.00000 -6.00 |
315.50 | 291.00 | 313.00 | 3,139,358 |
| 02 Sep 21 |
305.00000 -115.00 |
371.46 | 295.50 | 360.00 | 5,238,949 |
| 01 Sep 21 |
420.00000 -1.50 |
432.50 | 414.50 | 421.00 | 121,963 |
| 31 Aug 21 |
421.50000 +2.50 |
425.50 | 413.50 | 420.00 | 212,133 |
| 27 Aug 21 |
419.00000 -4.00 |
432.50 | 417.00 | 423.50 | 233,788 |
| 26 Aug 21 |
423.00000 +4.50 |
426.00 | 409.50 | 410.00 | 196,755 |
| 25 Aug 21 |
418.50000 +7.00 |
422.00 | 406.00 | 419.00 | 188,141 |
| 24 Aug 21 |
411.50000 -5.00 |
418.50 | 407.50 | 417.50 | 125,631 |
| 23 Aug 21 |
416.50000 +5.00 |
418.50 | 407.00 | 411.50 | 296,833 |
| 20 Aug 21 |
411.50000 +1.00 |
413.50 | 390.00 | 390.00 | 172,187 |
| 19 Aug 21 |
410.50000 -11.50 |
422.00 | 403.50 | 403.50 | 229,455 |
| 18 Aug 21 |
422.00000 +2.50 |
426.00 | 406.05 | 413.50 | 190,262 |
| 17 Aug 21 |
419.50000 +1.50 |
427.00 | 406.00 | 415.50 | 289,709 |
| 16 Aug 21 |
418.00000 -2.50 |
419.00 | 410.00 | 418.00 | 159,613 |
| 13 Aug 21 |
420.50000 +14.50 |
423.00 | 402.00 | 423.00 | 231,001 |
| 12 Aug 21 |
406.00000 -8.00 |
414.50 | 402.00 | 411.50 | 464,882 |
| 11 Aug 21 |
414.00000 +4.00 |
417.50 | 409.00 | 415.00 | 207,214 |
| 10 Aug 21 |
410.00000 -7.00 |
420.50 | 405.50 | 416.50 | 176,326 |
| 09 Aug 21 |
417.00000 +0.50 |
420.00 | 407.26 | 419.50 | 336,394 |
| 06 Aug 21 |
416.50000 -15.00 |
432.97 | 415.39 | 431.50 | 298,876 |
| 05 Aug 21 |
431.50000 -23.50 |
436.84 | 428.03 | 432.50 | 280,365 |
| 04 Aug 21 |
455.00000 +6.50 |
456.00 | 448.00 | 450.50 | 399,388 |
| 03 Aug 21 |
448.50000 -1.50 |
458.98 | 446.50 | 450.00 | 319,308 |
| 02 Aug 21 |
450.00000 +0.00 |
465.50 | 436.00 | 465.50 | 314,876 |
| 30 Jul 21 |
450.00000 -0.50 |
462.21 | 443.50 | 447.50 | 407,488 |
| 29 Jul 21 |
450.50000 -5.00 |
468.00 | 437.00 | 468.00 | 231,271 |
| 28 Jul 21 |
455.50000 +3.00 |
468.00 | 445.50 | 453.50 | 153,694 |
| 27 Jul 21 |
452.50000 +4.50 |
464.00 | 441.50 | 464.00 | 254,256 |
| 26 Jul 21 |
448.00000 -3.00 |
467.00 | 435.00 | 448.00 | 292,072 |
| 23 Jul 21 |
451.00000 +8.00 |
468.50 | 445.00 | 468.50 | 216,477 |
| 22 Jul 21 |
443.00000 +6.50 |
454.00 | 436.50 | 454.00 | 266,911 |
| 21 Jul 21 |
436.50000 +5.00 |
438.50 | 425.00 | 425.00 | 208,096 |
| 20 Jul 21 |
431.50000 +1.00 |
447.00 | 407.00 | 441.50 | 362,765 |
| 19 Jul 21 |
430.50000 -21.00 |
450.00 | 423.50 | 448.00 | 502,728 |
| 16 Jul 21 |
451.50000 -4.00 |
468.50 | 450.00 | 468.50 | 170,791 |
| 15 Jul 21 |
455.50000 -7.50 |
460.00 | 451.00 | 459.50 | 203,530 |
| 14 Jul 21 |
463.00000 -5.00 |
473.00 | 455.50 | 472.00 | 143,160 |
| 13 Jul 21 |
468.00000 +1.00 |
488.00 | 461.00 | 473.00 | 186,280 |
| 12 Jul 21 |
467.00000 -1.50 |
480.50 | 463.00 | 480.50 | 191,331 |
| 09 Jul 21 |
468.50000 +13.50 |
477.50 | 452.50 | 476.50 | 191,723 |
| 08 Jul 21 |
455.00000 -11.00 |
468.50 | 448.00 | 461.50 | 438,052 |
| 07 Jul 21 |
466.00000 -4.00 |
493.50 | 466.00 | 493.50 | 112,408 |
| 06 Jul 21 |
470.00000 -6.50 |
482.00 | 469.50 | 476.50 | 268,123 |
| 05 Jul 21 |
476.50000 +3.50 |
483.50 | 469.50 | 471.00 | 274,036 |
| 02 Jul 21 |
473.00000 +7.00 |
479.50 | 460.00 | 460.00 | 497,983 |
| 01 Jul 21 |
466.00000 +6.00 |
472.00 | 451.00 | 462.00 | 340,497 |
| 30 Jun 21 |
460.00000 -5.50 |
487.50 | 460.00 | 487.50 | 397,358 |
| 29 Jun 21 |
465.50000 +14.00 |
468.50 | 443.00 | 451.50 | 269,019 |
| 28 Jun 21 |
451.50000 +3.50 |
454.00 | 427.50 | 431.50 | 208,992 |
| 25 Jun 21 |
448.00000 +6.50 |
461.00 | 436.00 | 461.00 | 167,491 |
| 24 Jun 21 |
441.50000 +1.50 |
455.80 | 434.00 | 454.00 | 276,250 |
| 23 Jun 21 |
440.00000 -5.00 |
449.71 | 438.50 | 447.50 | 654,228 |
| 22 Jun 21 |
445.00000 -10.00 |
462.00 | 445.00 | 455.50 | 322,792 |
| 21 Jun 21 |
455.00000 +2.00 |
457.50 | 447.00 | 450.00 | 306,083 |
| 18 Jun 21 |
453.00000 +5.00 |
458.00 | 445.50 | 445.50 | 387,609 |
| 17 Jun 21 |
448.00000 +2.50 |
453.50 | 440.00 | 440.00 | 424,225 |
| 16 Jun 21 |
445.50000 -3.50 |
461.50 | 439.00 | 453.00 | 656,601 |
| 15 Jun 21 |
449.00000 -19.50 |
487.50 | 448.50 | 487.50 | 754,585 |
| 14 Jun 21 |
468.50000 -19.00 |
504.00 | 465.50 | 504.00 | 484,710 |
| 11 Jun 21 |
487.50000 -10.00 |
501.89 | 483.50 | 496.00 | 366,009 |
| 10 Jun 21 |
497.50000 +8.50 |
509.00 | 480.50 | 500.00 | 829,302 |
| 09 Jun 21 |
489.00000 +1.50 |
509.00 | 481.00 | 497.50 | 221,925 |
| 08 Jun 21 |
487.50000 -17.50 |
515.00 | 487.50 | 505.00 | 1,840,400 |
| 07 Jun 21 |
505.00000 +8.00 |
514.00 | 493.00 | 495.00 | 338,463 |
| 04 Jun 21 |
497.00000 +23.00 |
497.00 | 461.50 | 478.00 | 203,493 |
| 03 Jun 21 |
474.00000 -9.00 |
500.00 | 474.00 | 500.00 | 210,017 |
| 02 Jun 21 |
483.00000 -7.00 |
494.00 | 478.00 | 494.00 | 83,750 |
| 01 Jun 21 |
490.00000 +2.00 |
492.92 | 482.50 | 487.00 | 169,932 |
| 28 May 21 |
488.00000 +6.50 |
489.00 | 467.05 | 477.00 | 154,541 |
| 27 May 21 |
481.50000 -4.50 |
493.50 | 474.50 | 477.50 | 529,821 |
| 26 May 21 |
486.00000 +12.00 |
491.50 | 470.42 | 483.00 | 157,067 |
| 25 May 21 |
474.00000 -16.00 |
493.04 | 474.00 | 490.50 | 148,693 |
| 24 May 21 |
490.00000 +10.00 |
493.50 | 478.50 | 490.50 | 216,522 |
| 21 May 21 |
480.00000 +16.00 |
482.50 | 448.50 | 448.50 | 176,612 |
| 20 May 21 |
464.00000 -1.00 |
472.88 | 464.00 | 466.00 | 1,189,056 |
| 19 May 21 |
465.00000 -17.50 |
486.50 | 462.50 | 478.00 | 177,491 |
| 18 May 21 |
482.50000 +10.50 |
482.50 | 473.00 | 477.00 | 194,316 |
| 17 May 21 |
472.00000 -2.00 |
484.50 | 472.00 | 473.50 | 178,728 |
| 14 May 21 |
474.00000 +9.50 |
486.25 | 463.00 | 484.50 | 157,703 |
| 13 May 21 |
464.50000 +8.50 |
465.00 | 446.00 | 452.00 | 278,602 |
| 12 May 21 |
456.00000 -5.00 |
465.00 | 437.00 | 437.00 | 216,297 |
| 11 May 21 |
461.00000 -9.00 |
463.23 | 440.50 | 463.00 | 231,571 |
| 10 May 21 |
470.00000 -2.50 |
472.00 | 450.00 | 450.00 | 198,624 |
| 07 May 21 |
472.50000 +3.50 |
486.29 | 464.50 | 473.00 | 264,085 |
| 06 May 21 |
469.00000 +2.00 |
490.00 | 460.00 | 490.00 | 326,661 |
| 05 May 21 |
467.00000 -6.00 |
479.00 | 461.00 | 461.00 | 181,125 |
| 04 May 21 |
473.00000 -15.00 |
512.00 | 465.00 | 512.00 | 313,637 |
| 30 Apr 21 |
488.00000 +11.00 |
493.50 | 470.00 | 493.50 | 495,678 |
| 29 Apr 21 |
477.00000 -10.50 |
498.38 | 477.00 | 493.50 | 171,473 |
| 28 Apr 21 |
487.50000 -9.00 |
508.00 | 475.50 | 475.50 | 145,514 |
| 27 Apr 21 |
496.50000 +0.50 |
496.50 | 480.00 | 480.00 | 254,680 |
| 26 Apr 21 |
496.00000 +2.50 |
524.00 | 486.00 | 509.00 | 252,014 |
| 23 Apr 21 |
493.50000 -7.50 |
526.00 | 486.50 | 514.00 | 204,073 |
| 22 Apr 21 |
501.00000 -3.00 |
516.00 | 499.50 | 515.00 | 185,475 |
| 21 Apr 21 |
504.00000 -6.00 |
521.00 | 499.50 | 512.00 | 204,793 |
| 20 Apr 21 |
510.00000 +9.00 |
519.00 | 499.00 | 511.00 | 332,442 |
| 19 Apr 21 |
501.00000 -5.00 |
519.85 | 495.00 | 506.00 | 263,152 |
| 16 Apr 21 |
506.00000 +1.00 |
515.00 | 502.00 | 515.00 | 176,360 |
| 15 Apr 21 |
505.00000 -2.00 |
531.00 | 505.00 | 531.00 | 178,474 |
| 14 Apr 21 |
507.00000 -5.00 |
515.69 | 490.50 | 500.00 | 327,149 |
| 13 Apr 21 |
512.00000 -16.00 |
529.00 | 502.00 | 511.00 | 365,218 |
| 12 Apr 21 |
528.00000 -8.00 |
545.00 | 525.00 | 545.00 | 182,212 |
| 09 Apr 21 |
536.00000 -2.00 |
548.00 | 532.00 | 543.00 | 260,211 |
| 08 Apr 21 |
538.00000 +13.00 |
538.00 | 522.70 | 525.00 | 303,569 |
| 07 Apr 21 |
525.00000 -2.00 |
559.00 | 519.00 | 554.00 | 263,256 |
| 06 Apr 21 |
527.00000 +16.00 |
538.12 | 513.17 | 525.00 | 500,125 |
| 01 Apr 21 |
511.00000 +28.00 |
511.00 | 487.38 | 490.00 | 330,494 |
| 31 Mar 21 |
483.00000 -2.50 |
500.00 | 479.59 | 500.00 | 298,012 |
| 30 Mar 21 |
485.50000 +10.00 |
498.50 | 485.00 | 498.50 | 272,200 |
| 29 Mar 21 |
475.50000 +9.00 |
499.08 | 468.00 | 486.50 | 459,808 |
| 26 Mar 21 |
466.50000 +9.50 |
472.00 | 459.50 | 470.00 | 733,703 |
| 25 Mar 21 |
457.00000 +13.00 |
481.50 | 453.00 | 467.00 | 539,170 |
| 24 Mar 21 |
444.00000 -14.00 |
464.00 | 444.00 | 457.00 | 762,554 |
| 23 Mar 21 |
458.00000 -8.50 |
480.00 | 457.75 | 480.00 | 212,987 |
| 22 Mar 21 |
466.50000 -1.00 |
478.50 | 450.00 | 463.50 | 182,153 |
| 19 Mar 21 |
467.50000 +12.50 |
468.00 | 433.50 | 433.50 | 532,900 |
| 18 Mar 21 |
455.00000 +25.00 |
468.50 | 410.00 | 410.00 | 1,187,166 |
| 17 Mar 21 |
430.00000 -3.50 |
435.50 | 420.00 | 420.00 | 226,851 |
| 16 Mar 21 |
433.50000 -1.50 |
443.00 | 422.00 | 422.00 | 257,197 |
| 15 Mar 21 |
435.00000 +5.50 |
440.00 | 413.50 | 413.50 | 269,885 |
| 12 Mar 21 |
429.50000 +15.50 |
433.50 | 412.50 | 427.00 | 450,699 |
| 11 Mar 21 |
414.00000 +32.00 |
416.37 | 384.00 | 396.50 | 657,328 |
| 10 Mar 21 |
382.00000 +11.50 |
384.00 | 367.50 | 380.00 | 213,983 |
| 09 Mar 21 |
370.50000 +8.00 |
374.50 | 356.02 | 368.00 | 468,381 |
| 08 Mar 21 |
362.50000 -18.00 |
390.00 | 362.00 | 389.00 | 403,830 |
| 05 Mar 21 |
380.50000 -15.00 |
400.00 | 380.50 | 392.00 | 325,346 |
| 04 Mar 21 |
395.50000 -8.50 |
420.50 | 392.50 | 420.50 | 179,366 |
| 03 Mar 21 |
404.00000 +6.00 |
409.50 | 396.50 | 402.50 | 201,445 |
| 02 Mar 21 |
398.00000 +0.00 |
419.50 | 396.96 | 419.50 | 221,823 |
| 01 Mar 21 |
398.00000 -8.00 |
418.50 | 398.00 | 418.00 | 335,938 |
| 26 Feb 21 |
406.00000 -11.00 |
435.00 | 400.50 | 435.00 | 333,025 |
| 25 Feb 21 |
417.00000 +0.00 |
437.00 | 414.88 | 437.00 | 218,747 |
| 24 Feb 21 |
417.00000 +2.50 |
427.00 | 413.50 | 417.00 | 233,855 |
| 23 Feb 21 |
414.50000 -16.50 |
436.50 | 409.00 | 435.50 | 984,629 |
| 22 Feb 21 |
431.00000 +15.00 |
433.00 | 410.00 | 416.50 | 333,495 |
| 19 Feb 21 |
416.00000 +0.00 |
423.00 | 412.00 | 423.00 | 134,895 |
| 18 Feb 21 |
416.00000 +0.00 |
420.00 | 410.50 | 417.50 | 171,128 |
| 17 Feb 21 |
416.00000 +1.00 |
430.00 | 410.00 | 430.00 | 547,470 |
| 16 Feb 21 |
415.00000 -5.00 |
423.00 | 413.50 | 420.00 | 332,966 |
| 15 Feb 21 |
420.00000 -2.00 |
430.00 | 418.50 | 425.50 | 217,148 |
| 12 Feb 21 |
422.00000 +6.50 |
429.50 | 412.16 | 419.50 | 163,371 |
| 11 Feb 21 |
415.50000 +3.50 |
418.50 | 391.00 | 391.00 | 398,991 |
| 10 Feb 21 |
412.00000 +1.50 |
423.00 | 406.50 | 423.00 | 259,706 |
| 09 Feb 21 |
410.50000 -0.50 |
418.00 | 400.00 | 418.00 | 1,020,091 |
| 08 Feb 21 |
411.00000 -6.50 |
428.00 | 406.50 | 415.00 | 224,767 |
| 05 Feb 21 |
417.50000 -16.50 |
434.00 | 417.00 | 430.50 | 277,816 |
| 04 Feb 21 |
434.00000 +10.00 |
434.00 | 424.50 | 429.50 | 267,419 |
| 03 Feb 21 |
424.00000 -0.50 |
439.50 | 421.00 | 439.50 | 198,608 |
| 02 Feb 21 |
424.50000 +14.00 |
424.50 | 407.50 | 422.00 | 271,411 |
| 01 Feb 21 |
410.50000 +8.00 |
414.27 | 392.00 | 402.00 | 284,348 |
| 29 Jan 21 |
402.50000 +1.00 |
420.50 | 398.00 | 420.50 | 222,311 |
| 28 Jan 21 |
401.50000 -5.50 |
418.50 | 394.00 | 417.00 | 267,509 |
| 27 Jan 21 |
407.00000 +14.00 |
414.50 | 393.47 | 397.00 | 421,767 |
| 26 Jan 21 |
393.00000 +10.50 |
399.10 | 380.00 | 385.50 | 421,865 |
| 25 Jan 21 |
382.50000 -4.50 |
416.00 | 380.14 | 401.50 | 416,795 |
| 22 Jan 21 |
387.00000 -22.00 |
438.00 | 387.00 | 415.50 | 438,020 |
| 21 Jan 21 |
409.00000 -20.00 |
433.00 | 408.00 | 419.00 | 414,952 |
| 20 Jan 21 |
429.00000 -0.50 |
440.55 | 409.84 | 421.00 | 1,684,140 |
| 19 Jan 21 |
429.50000 +7.00 |
433.09 | 416.50 | 422.50 | 671,850 |
| 18 Jan 21 |
422.50000 -5.00 |
425.00 | 400.00 | 424.50 | 452,025 |
| 15 Jan 21 |
427.50000 +11.00 |
431.00 | 400.00 | 400.00 | 232,708 |
| 14 Jan 21 |
416.50000 +4.00 |
426.50 | 412.50 | 416.50 | 254,496 |
| 13 Jan 21 |
412.50000 -4.50 |
427.00 | 398.50 | 398.50 | 220,866 |
| 12 Jan 21 |
417.00000 -1.00 |
429.00 | 409.58 | 419.00 | 236,181 |
| 11 Jan 21 |
418.00000 -2.00 |
443.50 | 418.00 | 423.00 | 398,376 |
| 08 Jan 21 |
420.00000 -8.50 |
444.00 | 413.00 | 444.00 | 488,491 |
| 07 Jan 21 |
428.50000 -8.50 |
442.00 | 420.00 | 439.50 | 294,738 |
| 06 Jan 21 |
437.00000 +16.50 |
438.00 | 419.67 | 424.50 | 415,139 |
| 05 Jan 21 |
420.50000 +19.00 |
421.09 | 371.00 | 397.50 | 259,369 |
| 04 Jan 21 |
401.50000 +10.50 |
408.71 | 385.00 | 399.50 | 394,614 |
| 31 Dec 20 |
391.00000 -7.50 |
395.00 | 384.50 | 395.00 | 160,055 |
| 30 Dec 20 |
398.50000 -19.50 |
432.00 | 385.95 | 427.00 | 293,566 |
| 29 Dec 20 |
418.00000 -0.50 |
430.50 | 415.00 | 415.00 | 415,217 |
| 24 Dec 20 |
418.50000 +13.00 |
418.50 | 398.50 | 405.50 | 130,429 |
| 23 Dec 20 |
405.50000 +9.00 |
411.50 | 395.00 | 397.00 | 138,740 |
| 22 Dec 20 |
396.50000 +9.50 |
399.50 | 374.00 | 382.50 | 170,138 |
| 21 Dec 20 |
387.00000 -1.00 |
392.50 | 374.50 | 380.00 | 363,876 |
| 18 Dec 20 |
388.00000 -2.00 |
394.00 | 383.50 | 383.50 | 308,112 |
| 17 Dec 20 |
390.00000 +16.50 |
391.50 | 374.00 | 389.50 | 426,264 |
| 16 Dec 20 |
373.50000 +8.50 |
385.00 | 362.00 | 373.50 | 643,115 |
| 15 Dec 20 |
365.00000 +8.50 |
369.00 | 356.34 | 363.00 | 167,575 |
| 14 Dec 20 |
356.50000 +6.50 |
363.00 | 349.00 | 359.00 | 245,419 |
| 11 Dec 20 |
350.00000 +1.00 |
354.50 | 342.00 | 347.00 | 200,216 |
| 10 Dec 20 |
349.00000 -7.00 |
373.50 | 346.50 | 373.50 | 347,404 |
| 09 Dec 20 |
356.00000 -5.00 |
362.60 | 353.50 | 358.00 | 230,481 |
| 08 Dec 20 |
361.00000 +9.00 |
370.00 | 354.00 | 360.50 | 305,734 |
| 07 Dec 20 |
352.00000 -7.50 |
362.00 | 345.85 | 362.00 | 1,217,537 |
| 04 Dec 20 |
359.50000 -8.50 |
375.00 | 355.92 | 368.00 | 898,705 |
| 03 Dec 20 |
368.00000 -12.00 |
381.50 | 362.11 | 370.00 | 556,659 |
| 02 Dec 20 |
380.00000 -18.00 |
394.50 | 377.50 | 379.00 | 448,550 |
| 01 Dec 20 |
398.00000 +10.50 |
400.00 | 386.17 | 400.00 | 213,699 |
| 30 Nov 20 |
387.50000 +13.50 |
397.50 | 375.02 | 391.00 | 449,345 |
| 27 Nov 20 |
374.00000 -13.00 |
400.00 | 366.50 | 400.00 | 746,751 |
| 26 Nov 20 |
387.00000 -19.50 |
425.00 | 369.00 | 425.00 | 416,411 |
| 25 Nov 20 |
406.50000 -15.50 |
431.00 | 400.50 | 400.50 | 643,234 |
| 24 Nov 20 |
422.00000 +0.00 |
430.00 | 413.75 | 430.00 | 604,248 |
| 23 Nov 20 |
422.00000 +20.00 |
437.50 | 401.00 | 404.00 | 968,098 |
| 20 Nov 20 |
402.00000 +10.00 |
403.50 | 371.10 | 372.50 | 765,112 |
| 19 Nov 20 |
392.00000 -3.00 |
418.25 | 383.00 | 405.00 | 1,154,092 |
| 18 Nov 20 |
395.00000 +26.50 |
396.00 | 365.00 | 371.00 | 2,281,462 |
| 17 Nov 20 |
368.50000 +8.00 |
378.00 | 354.69 | 360.00 | 509,023 |
| 16 Nov 20 |
360.50000 +7.50 |
365.00 | 347.50 | 365.00 | 386,194 |
| 13 Nov 20 |
353.00000 +15.00 |
363.00 | 325.50 | 335.00 | 476,934 |
| 12 Nov 20 |
338.00000 -8.00 |
344.00 | 335.50 | 340.00 | 301,186 |
| 11 Nov 20 |
346.00000 +20.50 |
350.00 | 322.34 | 323.50 | 716,002 |
| 10 Nov 20 |
325.50000 -15.00 |
355.00 | 325.50 | 355.00 | 567,207 |
| 09 Nov 20 |
340.50000 +2.00 |
349.00 | 323.50 | 323.50 | 1,059,392 |
| 06 Nov 20 |
338.50000 +1.50 |
346.00 | 334.50 | 345.00 | 163,743 |
| 05 Nov 20 |
337.00000 -2.50 |
346.05 | 336.50 | 341.50 | 1,560,958 |
| 04 Nov 20 |
339.50000 +9.00 |
349.00 | 329.00 | 329.00 | 288,224 |
| 03 Nov 20 |
330.50000 +1.50 |
339.00 | 327.50 | 332.50 | 246,889 |
| 02 Nov 20 |
329.00000 -5.00 |
342.00 | 323.79 | 329.00 | 200,852 |
| 30 Oct 20 |
334.00000 +8.00 |
336.00 | 322.50 | 324.50 | 225,322 |
| 29 Oct 20 |
326.00000 +5.00 |
330.50 | 311.59 | 321.00 | 191,163 |
| 28 Oct 20 |
321.00000 +4.00 |
330.00 | 304.00 | 305.00 | 326,305 |
| 27 Oct 20 |
317.00000 -20.00 |
360.00 | 315.92 | 338.50 | 259,528 |
| 26 Oct 20 |
337.00000 +3.50 |
339.50 | 322.50 | 322.50 | 165,956 |
| 23 Oct 20 |
333.50000 -4.00 |
352.59 | 333.50 | 342.00 | 589,618 |
| 22 Oct 20 |
337.50000 +0.50 |
345.75 | 323.00 | 340.50 | 122,923 |
| 21 Oct 20 |
337.00000 +0.50 |
349.50 | 331.00 | 345.00 | 160,935 |
| 20 Oct 20 |
336.50000 +1.50 |
353.00 | 330.00 | 339.50 | 1,181,584 |
| 19 Oct 20 |
335.00000 +4.00 |
340.00 | 328.00 | 328.00 | 150,498 |
| 16 Oct 20 |
331.00000 -9.00 |
362.00 | 331.00 | 362.00 | 259,406 |
| 15 Oct 20 |
340.00000 +2.00 |
342.50 | 325.00 | 334.00 | 321,749 |
| 14 Oct 20 |
338.00000 -5.00 |
344.00 | 338.00 | 342.50 | 270,050 |
| 13 Oct 20 |
343.00000 -3.50 |
347.50 | 329.50 | 329.50 | 539,520 |
| 12 Oct 20 |
346.50000 -5.00 |
357.50 | 335.00 | 353.00 | 409,021 |
| 09 Oct 20 |
351.50000 +8.50 |
362.00 | 340.50 | 353.00 | 431,993 |
| 08 Oct 20 |
343.00000 -21.50 |
392.50 | 332.50 | 381.50 | 1,112,716 |
| 07 Oct 20 |
364.50000 +14.00 |
371.94 | 348.00 | 358.50 | 714,207 |
| 06 Oct 20 |
350.50000 -4.00 |
353.50 | 332.50 | 332.50 | 539,727 |
| 05 Oct 20 |
354.50000 +24.50 |
357.00 | 329.50 | 335.00 | 529,648 |
| 02 Oct 20 |
330.00000 +9.00 |
336.50 | 314.00 | 336.50 | 309,907 |
| 01 Oct 20 |
321.00000 +11.50 |
339.50 | 308.00 | 326.50 | 330,715 |
| 30 Sep 20 |
309.50000 -5.00 |
316.50 | 303.42 | 312.00 | 384,483 |
| 29 Sep 20 |
314.50000 -6.00 |
335.00 | 302.51 | 335.00 | 294,799 |
| 28 Sep 20 |
320.50000 +2.00 |
329.21 | 316.00 | 324.00 | 261,286 |
| 25 Sep 20 |
318.50000 -2.00 |
325.00 | 307.50 | 318.50 | 254,698 |
| 24 Sep 20 |
320.50000 -13.50 |
336.00 | 319.50 | 332.00 | 677,176 |
| 23 Sep 20 |
334.00000 +6.00 |
353.00 | 319.50 | 321.00 | 204,407 |
| 22 Sep 20 |
328.00000 -9.00 |
350.30 | 325.00 | 326.00 | 495,164 |
| 21 Sep 20 |
337.00000 -25.50 |
370.74 | 335.00 | 358.50 | 390,060 |
| 18 Sep 20 |
362.50000 +29.00 |
376.50 | 329.50 | 332.50 | 5,960,795 |
| 17 Sep 20 |
333.50000 +6.00 |
335.50 | 326.00 | 328.00 | 367,105 |
| 16 Sep 20 |
327.50000 -4.00 |
335.50 | 326.50 | 329.00 | 220,479 |
| 15 Sep 20 |
331.50000 +5.00 |
336.00 | 326.00 | 336.00 | 116,615 |
| 14 Sep 20 |
326.50000 +0.50 |
341.50 | 324.50 | 341.50 | 181,970 |
| 11 Sep 20 |
326.00000 -1.50 |
334.50 | 317.00 | 318.00 | 231,503 |
| 10 Sep 20 |
327.50000 -5.00 |
335.00 | 316.50 | 331.50 | 132,683 |
| 09 Sep 20 |
332.50000 +4.50 |
335.00 | 328.50 | 335.00 | 258,921 |
| 08 Sep 20 |
328.00000 -6.00 |
334.50 | 317.00 | 333.00 | 136,295 |
| 07 Sep 20 |
334.00000 -1.00 |
348.50 | 329.50 | 348.50 | 252,199 |
| 04 Sep 20 |
335.00000 +24.00 |
341.00 | 313.00 | 334.50 | 691,535 |
| 03 Sep 20 |
311.00000 -1.00 |
343.99 | 311.00 | 326.00 | 1,987,595 |
| 02 Sep 20 |
312.00000 -7.50 |
329.50 | 305.50 | 305.50 | 280,012 |
| 01 Sep 20 |
319.50000 -0.50 |
326.00 | 312.50 | 325.50 | 910,092 |
| 28 Aug 20 |
320.00000 +6.00 |
320.00 | 308.00 | 314.00 | 335,665 |
| 27 Aug 20 |
314.00000 +0.00 |
332.35 | 309.00 | 330.00 | 281,319 |
| 26 Aug 20 |
314.00000 +4.50 |
335.00 | 307.50 | 326.00 | 156,662 |
| 25 Aug 20 |
309.50000 -8.50 |
338.00 | 308.50 | 331.00 | 141,022 |
| 24 Aug 20 |
318.00000 -2.00 |
329.50 | 317.00 | 320.00 | 351,108 |
| 21 Aug 20 |
320.00000 +5.00 |
321.50 | 311.34 | 314.50 | 524,452 |
| 20 Aug 20 |
315.00000 +8.00 |
319.50 | 308.50 | 310.00 | 1,153,026 |
| 19 Aug 20 |
307.00000 -3.00 |
313.50 | 302.50 | 306.00 | 571,529 |
| 18 Aug 20 |
310.00000 +3.00 |
320.50 | 307.00 | 310.50 | 759,884 |
| 17 Aug 20 |
307.00000 +2.00 |
319.50 | 304.50 | 306.00 | 1,694,625 |
| 14 Aug 20 |
305.00000 -5.00 |
314.50 | 304.11 | 309.00 | 374,009 |
| 13 Aug 20 |
310.00000 -5.00 |
320.00 | 308.32 | 318.00 | 186,905 |
| 12 Aug 20 |
315.00000 +12.00 |
317.62 | 300.50 | 301.00 | 371,244 |
| 11 Aug 20 |
303.00000 +7.00 |
303.50 | 282.00 | 282.00 | 988,029 |
| 10 Aug 20 |
296.00000 +0.00 |
312.50 | 285.00 | 285.00 | 279,241 |
| 07 Aug 20 |
296.00000 -5.00 |
308.30 | 294.00 | 305.00 | 199,703 |
| 06 Aug 20 |
301.00000 -12.50 |
327.50 | 294.47 | 314.50 | 356,018 |
| 05 Aug 20 |
313.50000 +9.50 |
318.60 | 306.50 | 308.50 | 564,591 |
| 04 Aug 20 |
304.00000 -9.00 |
325.50 | 300.00 | 300.00 | 277,821 |
| 03 Aug 20 |
313.00000 -8.00 |
327.50 | 309.41 | 315.00 | 289,407 |
| 31 Jul 20 |
321.00000 +1.00 |
336.50 | 320.00 | 333.00 | 177,917 |
| 30 Jul 20 |
320.00000 -6.00 |
356.00 | 317.51 | 343.50 | 206,752 |
| 29 Jul 20 |
326.00000 +0.00 |
330.00 | 320.66 | 324.50 | 425,638 |
| 28 Jul 20 |
326.00000 -18.50 |
350.50 | 325.41 | 350.50 | 275,960 |
| 27 Jul 20 |
344.50000 +6.50 |
354.00 | 335.50 | 337.50 | 250,129 |
| 24 Jul 20 |
338.00000 +2.50 |
345.50 | 323.31 | 345.50 | 1,959,031 |
| 23 Jul 20 |
335.50000 -15.00 |
350.00 | 332.50 | 350.00 | 1,257,207 |
| 22 Jul 20 |
350.50000 -3.00 |
370.15 | 347.28 | 355.50 | 420,790 |
| 21 Jul 20 |
353.50000 -11.00 |
375.50 | 353.50 | 372.00 | 438,785 |
| 20 Jul 20 |
364.50000 +8.00 |
373.98 | 354.50 | 362.00 | 1,481,804 |
| 17 Jul 20 |
356.50000 +2.50 |
365.50 | 348.00 | 353.00 | 1,550,837 |
| 16 Jul 20 |
354.00000 +17.00 |
360.11 | 335.52 | 342.50 | 350,904 |
| 15 Jul 20 |
337.00000 +11.50 |
362.00 | 323.50 | 337.00 | 2,302,497 |
| 14 Jul 20 |
325.50000 -4.50 |
331.00 | 322.00 | 328.00 | 186,911 |
| 13 Jul 20 |
330.00000 +2.00 |
341.50 | 318.00 | 327.50 | 342,775 |
| 10 Jul 20 |
328.00000 -3.00 |
345.00 | 324.00 | 334.50 | 596,479 |
| 09 Jul 20 |
331.00000 -14.00 |
362.50 | 329.00 | 362.50 | 361,077 |
| 08 Jul 20 |
345.00000 +2.50 |
353.00 | 343.50 | 348.50 | 477,636 |
| 07 Jul 20 |
342.50000 +2.50 |
355.00 | 327.94 | 340.50 | 406,508 |
| 06 Jul 20 |
340.00000 +1.00 |
355.00 | 329.96 | 335.00 | 761,118 |
| 03 Jul 20 |
339.00000 +57.00 |
340.00 | 304.00 | 304.00 | 3,292,756 |
| 02 Jul 20 |
282.00000 +12.00 |
282.00 | 260.27 | 272.00 | 1,194,438 |
| 01 Jul 20 |
270.00000 +3.00 |
274.79 | 266.83 | 270.00 | 442,567 |
| 30 Jun 20 |
267.00000 -5.00 |
272.08 | 262.00 | 270.00 | 465,225 |
| 29 Jun 20 |
272.00000 -1.00 |
278.50 | 270.00 | 278.50 | 264,620 |
| 26 Jun 20 |
273.00000 -7.00 |
282.54 | 273.00 | 277.00 | 288,804 |
| 25 Jun 20 |
280.00000 +4.00 |
280.00 | 270.00 | 272.50 | 259,353 |
| 24 Jun 20 |
276.00000 -4.00 |
290.50 | 276.00 | 281.50 | 665,390 |
| 23 Jun 20 |
280.00000 +5.50 |
280.00 | 269.00 | 273.50 | 458,732 |
| 22 Jun 20 |
274.50000 +0.00 |
277.50 | 268.00 | 268.00 | 549,531 |
| 19 Jun 20 |
274.50000 +3.50 |
276.71 | 269.50 | 270.00 | 654,103 |
| 18 Jun 20 |
271.00000 -1.00 |
277.00 | 265.52 | 272.00 | 655,083 |
| 17 Jun 20 |
272.00000 +0.50 |
282.65 | 264.50 | 264.50 | 431,626 |
| 16 Jun 20 |
271.50000 +0.50 |
275.50 | 268.00 | 272.00 | 467,127 |
| 15 Jun 20 |
271.00000 +2.50 |
281.44 | 259.88 | 274.50 | 889,223 |
| 12 Jun 20 |
268.50000 +9.50 |
274.00 | 242.02 | 254.00 | 1,483,143 |
| 11 Jun 20 |
259.00000 +59.80 |
259.00 | 204.00 | 208.00 | 2,908,123 |
| 10 Jun 20 |
199.20000 +2.20 |
206.00 | 194.40 | 206.00 | 1,091,096 |
| 09 Jun 20 |
197.00000 -0.40 |
197.80 | 192.00 | 192.00 | 294,562 |
| 08 Jun 20 |
197.39999 +1.20 |
202.00 | 189.98 | 202.00 | 457,784 |
| 05 Jun 20 |
196.20000 +0.00 |
199.00 | 193.20 | 199.00 | 217,832 |
| 04 Jun 20 |
196.20000 +4.80 |
203.00 | 190.81 | 193.00 | 297,431 |
| 03 Jun 20 |
191.39999 -3.60 |
199.68 | 189.00 | 191.00 | 381,935 |
| 02 Jun 20 |
195.00000 -3.00 |
207.00 | 191.20 | 207.00 | 247,022 |
| 01 Jun 20 |
198.00000 -0.40 |
205.00 | 194.00 | 205.00 | 152,602 |
| 29 May 20 |
198.39999 -6.60 |
202.85 | 191.80 | 202.00 | 444,981 |
| 28 May 20 |
205.00000 +3.50 |
208.00 | 202.46 | 207.00 | 323,217 |
| 27 May 20 |
201.50000 -8.50 |
211.50 | 200.50 | 200.50 | 183,108 |
| 26 May 20 |
210.00000 +2.00 |
220.26 | 206.00 | 217.00 | 205,675 |
| 22 May 20 |
208.00000 +1.50 |
211.00 | 200.50 | 201.00 | 93,919 |
| 21 May 20 |
206.50000 -0.50 |
212.50 | 205.00 | 207.50 | 44,373 |
| 20 May 20 |
207.00000 -2.00 |
212.26 | 205.50 | 210.00 | 476,427 |
| 19 May 20 |
209.00000 -1.00 |
209.50 | 202.50 | 204.50 | 142,923 |
| 18 May 20 |
210.00000 +8.00 |
211.00 | 199.68 | 211.00 | 181,677 |
| 15 May 20 |
202.00000 +7.00 |
205.00 | 190.00 | 190.00 | 135,089 |
| 14 May 20 |
195.00000 -4.00 |
208.50 | 190.16 | 208.50 | 508,564 |
| 13 May 20 |
199.00000 +0.20 |
210.00 | 197.20 | 207.00 | 566,692 |
| 12 May 20 |
198.80000 -5.20 |
209.00 | 189.20 | 206.00 | 258,223 |
| 11 May 20 |
204.00000 -1.50 |
207.50 | 194.64 | 207.00 | 161,179 |
| 07 May 20 |
205.50000 -4.50 |
209.25 | 201.50 | 206.50 | 144,248 |
| 06 May 20 |
210.00000 +1.50 |
210.93 | 206.67 | 209.00 | 136,529 |
| 05 May 20 |
208.50000 +1.50 |
210.00 | 204.48 | 208.50 | 96,232 |
| 04 May 20 |
207.00000 +4.00 |
210.74 | 195.20 | 195.20 | 133,811 |
| 01 May 20 |
203.00000 +2.50 |
205.50 | 199.80 | 202.50 | 111,210 |
| 30 Apr 20 |
200.50000 -7.00 |
208.50 | 194.79 | 200.00 | 296,864 |
| 29 Apr 20 |
207.50000 -4.50 |
213.00 | 200.00 | 200.00 | 272,066 |
| 28 Apr 20 |
212.00000 +0.00 |
212.50 | 201.82 | 206.00 | 169,700 |
| 27 Apr 20 |
212.00000 +5.50 |
217.50 | 203.52 | 204.00 | 305,514 |
| 24 Apr 20 |
206.50000 +0.00 |
206.50 | 203.50 | 206.50 | 101,054 |
| 23 Apr 20 |
206.50000 +0.50 |
207.00 | 200.50 | 200.50 | 118,401 |
| 22 Apr 20 |
206.00000 -1.00 |
208.50 | 203.50 | 205.00 | 164,903 |
| 21 Apr 20 |
207.00000 -2.00 |
222.00 | 205.50 | 215.50 | 170,949 |
| 20 Apr 20 |
209.00000 -2.50 |
213.50 | 204.00 | 209.50 | 255,347 |
| 17 Apr 20 |
211.50000 +3.50 |
212.00 | 202.34 | 205.00 | 599,060 |
| 16 Apr 20 |
208.00000 +0.50 |
210.00 | 200.00 | 200.00 | 633,970 |
| 15 Apr 20 |
207.50000 -2.50 |
210.50 | 204.24 | 208.50 | 717,417 |
| 14 Apr 20 |
210.00000 -5.00 |
227.90 | 204.00 | 213.00 | 448,113 |
| 09 Apr 20 |
215.00000 -8.00 |
223.50 | 210.50 | 216.00 | 722,008 |
| 08 Apr 20 |
223.00000 +4.50 |
223.00 | 206.50 | 211.50 | 436,905 |
| 07 Apr 20 |
218.50000 +17.50 |
218.50 | 198.00 | 204.00 | 426,842 |
| 06 Apr 20 |
201.00000 +8.20 |
207.50 | 189.40 | 196.00 | 631,367 |
| 03 Apr 20 |
192.80000 -0.80 |
212.59 | 189.00 | 200.00 | 486,609 |
| 02 Apr 20 |
193.60001 -6.40 |
209.57 | 187.20 | 192.40 | 320,567 |
| 01 Apr 20 |
200.00000 +20.00 |
200.00 | 171.84 | 173.20 | 506,285 |
| 31 Mar 20 |
180.00000 +3.60 |
192.00 | 175.52 | 180.00 | 453,027 |
| 30 Mar 20 |
176.39999 +10.80 |
187.20 | 169.20 | 170.00 | 877,153 |
| 27 Mar 20 |
165.60001 -3.40 |
176.60 | 164.90 | 172.00 | 627,667 |
| 26 Mar 20 |
169.00000 +8.60 |
174.00 | 156.60 | 165.00 | 186,961 |
| 25 Mar 20 |
160.39999 +5.80 |
165.00 | 151.80 | 156.00 | 345,941 |
| 24 Mar 20 |
154.60001 +8.60 |
159.40 | 149.00 | 149.00 | 255,553 |
| 23 Mar 20 |
146.00000 -9.00 |
156.65 | 137.72 | 147.80 | 175,223 |
| 20 Mar 20 |
155.00000 +20.00 |
163.00 | 142.60 | 142.60 | 465,705 |
| 19 Mar 20 |
135.00000 -12.80 |
149.00 | 135.00 | 145.60 | 192,685 |
| 18 Mar 20 |
147.80000 +7.80 |
158.60 | 139.00 | 139.00 | 367,612 |
| 17 Mar 20 |
140.00000 +4.00 |
148.80 | 129.26 | 142.60 | 363,838 |
| 16 Mar 20 |
136.00000 -12.80 |
145.40 | 122.40 | 145.40 | 923,081 |
| 13 Mar 20 |
148.80000 -5.40 |
151.75 | 139.59 | 150.00 | 553,464 |
| 12 Mar 20 |
154.20000 -0.80 |
154.20 | 132.05 | 139.60 | 437,490 |
| 11 Mar 20 |
155.00000 -2.20 |
166.00 | 151.80 | 152.00 | 296,191 |
| 10 Mar 20 |
157.20000 -4.20 |
170.00 | 155.20 | 165.00 | 324,683 |
| 09 Mar 20 |
161.39999 -13.40 |
178.60 | 160.45 | 178.60 | 356,846 |
| 06 Mar 20 |
174.80000 -1.40 |
180.80 | 169.54 | 169.80 | 133,169 |
| 05 Mar 20 |
176.20000 -5.20 |
184.20 | 175.00 | 184.00 | 236,310 |
| 04 Mar 20 |
181.39999 +5.80 |
183.30 | 164.54 | 176.40 | 357,519 |
| 03 Mar 20 |
175.60001 +22.00 |
177.60 | 158.20 | 158.20 | 478,738 |
| 02 Mar 20 |
153.60001 +3.60 |
156.93 | 147.04 | 153.00 | 485,595 |
| 28 Feb 20 |
150.00000 +4.40 |
154.39 | 140.60 | 149.40 | 692,516 |
| 27 Feb 20 |
145.60001 -9.40 |
160.60 | 142.92 | 160.60 | 261,658 |
| 26 Feb 20 |
155.00000 +0.00 |
155.00 | 144.33 | 151.00 | 348,830 |
| 25 Feb 20 |
155.00000 -6.60 |
164.00 | 152.40 | 163.80 | 422,842 |
| 24 Feb 20 |
161.60001 -4.20 |
168.60 | 157.68 | 167.00 | 388,781 |
| 21 Feb 20 |
165.80000 +2.20 |
169.80 | 161.03 | 163.80 | 218,221 |
| 20 Feb 20 |
163.60001 +5.20 |
164.00 | 152.63 | 161.60 | 154,664 |
| 19 Feb 20 |
158.39999 -4.00 |
163.40 | 158.40 | 160.60 | 42,409 |
| 18 Feb 20 |
162.39999 -1.20 |
165.00 | 161.00 | 163.40 | 106,501 |
| 17 Feb 20 |
163.60001 -0.80 |
166.23 | 159.18 | 165.20 | 162,014 |
| 14 Feb 20 |
164.39999 +1.20 |
167.00 | 161.20 | 161.20 | 97,279 |
| 13 Feb 20 |
163.20000 -1.20 |
167.60 | 159.13 | 165.00 | 167,410 |
| 12 Feb 20 |
164.39999 +7.00 |
165.20 | 155.01 | 157.80 | 65,911 |
| 11 Feb 20 |
157.39999 -1.20 |
165.00 | 154.80 | 165.00 | 151,905 |
| 10 Feb 20 |
158.60001 +3.20 |
161.82 | 154.76 | 157.60 | 131,989 |
| 07 Feb 20 |
155.39999 -14.20 |
175.80 | 155.40 | 166.20 | 397,662 |
| 06 Feb 20 |
169.60001 +10.00 |
170.00 | 160.10 | 166.60 | 167,094 |
| 05 Feb 20 |
159.60001 +1.00 |
166.00 | 156.36 | 156.60 | 111,412 |
| 04 Feb 20 |
158.60001 +1.00 |
160.20 | 157.00 | 159.80 | 80,249 |
| 03 Feb 20 |
157.60001 +0.80 |
159.40 | 155.00 | 158.80 | 128,927 |
| 31 Jan 20 |
156.80000 -1.00 |
158.00 | 152.04 | 158.00 | 144,824 |
| 30 Jan 20 |
157.80000 +0.40 |
159.00 | 156.31 | 159.00 | 88,589 |
| 29 Jan 20 |
157.39999 -1.40 |
160.00 | 155.80 | 158.60 | 109,178 |
| 28 Jan 20 |
158.80000 +0.40 |
160.18 | 158.29 | 160.00 | 83,056 |
| 27 Jan 20 |
158.39999 -4.60 |
162.41 | 156.00 | 161.00 | 249,806 |
| 24 Jan 20 |
163.00000 -1.60 |
168.00 | 161.80 | 163.00 | 173,348 |
| 23 Jan 20 |
164.60001 +4.20 |
166.60 | 155.02 | 166.00 | 827,028 |
| 22 Jan 20 |
160.39999 +8.20 |
161.00 | 153.60 | 161.00 | 115,952 |
| 21 Jan 20 |
152.20000 -2.20 |
154.60 | 150.00 | 154.20 | 433,192 |
| 20 Jan 20 |
154.39999 +0.40 |
163.40 | 153.00 | 163.40 | 125,493 |
| 17 Jan 20 |
154.00000 +1.40 |
164.20 | 152.60 | 152.60 | 109,023 |
| 16 Jan 20 |
152.60001 +1.00 |
157.80 | 152.40 | 152.40 | 72,424 |
| 15 Jan 20 |
151.60001 -0.60 |
161.40 | 151.60 | 161.40 | 79,352 |
| 14 Jan 20 |
152.20000 -2.40 |
155.00 | 151.80 | 153.80 | 124,848 |
| 13 Jan 20 |
154.60001 +3.20 |
155.00 | 150.97 | 155.00 | 164,885 |
| 10 Jan 20 |
151.39999 +3.40 |
151.60 | 147.40 | 147.60 | 197,050 |
| 09 Jan 20 |
148.00000 +0.20 |
149.20 | 145.40 | 147.00 | 111,461 |
| 08 Jan 20 |
147.80000 -1.00 |
153.40 | 145.40 | 153.40 | 153,598 |
| 07 Jan 20 |
148.80000 +3.40 |
151.40 | 145.60 | 151.40 | 122,165 |
| 06 Jan 20 |
145.39999 -1.20 |
152.15 | 143.00 | 148.00 | 251,201 |
| 03 Jan 20 |
146.60001 -1.00 |
151.00 | 146.00 | 151.00 | 62,766 |
| 02 Jan 20 |
147.60001 +1.00 |
149.97 | 146.40 | 147.40 | 161,792 |
| 31 Dec 19 |
146.60001 -1.40 |
151.00 | 146.60 | 151.00 | 76,382 |
| 30 Dec 19 |
148.00000 +1.20 |
149.80 | 142.58 | 146.00 | 290,899 |
| 27 Dec 19 |
146.80000 +1.80 |
149.06 | 145.00 | 145.00 | 68,985 |
| 24 Dec 19 |
145.00000 -3.80 |
149.72 | 140.80 | 147.40 | 121,363 |
| 23 Dec 19 |
148.80000 +3.40 |
151.00 | 144.80 | 151.00 | 133,400 |
| 20 Dec 19 |
145.39999 +2.00 |
151.00 | 143.60 | 150.00 | 102,426 |
| 19 Dec 19 |
143.39999 -3.20 |
150.00 | 140.43 | 144.00 | 226,837 |
| 18 Dec 19 |
146.60001 +0.80 |
149.80 | 144.00 | 144.00 | 142,228 |
| 17 Dec 19 |
145.80000 +0.60 |
151.00 | 143.50 | 151.00 | 812,534 |
| 16 Dec 19 |
145.20000 -1.80 |
152.16 | 143.20 | 151.20 | 412,529 |
| 13 Dec 19 |
147.00000 +2.40 |
151.20 | 143.13 | 146.00 | 318,100 |
| 12 Dec 19 |
144.60001 -2.60 |
148.00 | 136.24 | 146.20 | 96,591 |
| 11 Dec 19 |
147.20000 +3.20 |
149.20 | 142.20 | 148.60 | 91,016 |
| 10 Dec 19 |
144.00000 -4.80 |
153.40 | 144.00 | 144.00 | 106,980 |
| 09 Dec 19 |
148.80000 +4.80 |
150.40 | 143.00 | 144.00 | 260,480 |
| 06 Dec 19 |
144.00000 -1.60 |
146.20 | 143.20 | 144.80 | 168,847 |
| 05 Dec 19 |
145.60001 +0.40 |
147.20 | 143.81 | 146.00 | 203,067 |
| 04 Dec 19 |
145.20000 +2.60 |
146.00 | 143.20 | 146.00 | 75,318 |
| 03 Dec 19 |
142.60001 -3.20 |
149.80 | 142.60 | 146.00 | 235,818 |
| 02 Dec 19 |
145.80000 -0.40 |
149.62 | 143.65 | 146.00 | 140,982 |
| 29 Nov 19 |
146.20000 +1.20 |
151.40 | 139.46 | 151.40 | 268,943 |
| 28 Nov 19 |
145.00000 +4.60 |
147.20 | 138.27 | 147.20 | 661,943 |
| 27 Nov 19 |
140.39999 +1.40 |
140.80 | 133.40 | 139.40 | 355,148 |
| 26 Nov 19 |
139.00000 +9.60 |
139.00 | 130.00 | 130.00 | 746,093 |
| 25 Nov 19 |
129.39999 -0.60 |
134.80 | 127.60 | 134.60 | 265,869 |
| 22 Nov 19 |
130.00000 +8.80 |
130.00 | 121.00 | 121.00 | 450,571 |
| 21 Nov 19 |
121.20000 -5.00 |
138.17 | 119.40 | 136.00 | 855,429 |
| 20 Nov 19 |
126.20000 +0.20 |
133.00 | 126.00 | 133.00 | 82,988 |
| 19 Nov 19 |
126.00000 -1.00 |
128.00 | 126.00 | 127.00 | 36,354 |
| 18 Nov 19 |
127.00000 -0.20 |
128.93 | 126.20 | 126.60 | 66,802 |
| 15 Nov 19 |
127.20000 +0.20 |
129.20 | 126.40 | 127.00 | 152,754 |
| 14 Nov 19 |
127.00000 +0.40 |
128.20 | 126.00 | 126.60 | 131,741 |
| 13 Nov 19 |
126.60000 +3.20 |
131.20 | 125.20 | 131.20 | 149,128 |
| 12 Nov 19 |
123.40000 -2.60 |
133.80 | 122.86 | 127.20 | 89,836 |
| 11 Nov 19 |
126.00000 -1.40 |
129.00 | 126.00 | 126.60 | 221,831 |
| 08 Nov 19 |
127.40000 +1.20 |
128.80 | 125.20 | 128.00 | 339,798 |
| 07 Nov 19 |
126.20000 +1.20 |
129.80 | 125.80 | 126.00 | 464,234 |
| 06 Nov 19 |
125.00000 -0.20 |
129.00 | 125.00 | 125.60 | 44,617 |
| 05 Nov 19 |
125.20000 -2.80 |
130.00 | 125.20 | 128.60 | 77,544 |
| 04 Nov 19 |
128.00000 +0.00 |
134.80 | 128.00 | 133.20 | 47,731 |
| 01 Nov 19 |
128.00000 -2.00 |
135.00 | 128.00 | 135.00 | 64,265 |
| 31 Oct 19 |
130.00000 +1.20 |
131.20 | 126.80 | 128.00 | 150,853 |
| 30 Oct 19 |
128.80000 +2.80 |
130.00 | 126.59 | 127.80 | 52,292 |
| 29 Oct 19 |
126.00000 -1.20 |
132.40 | 126.00 | 127.00 | 56,361 |
| 28 Oct 19 |
127.20000 +2.00 |
132.00 | 125.00 | 130.20 | 104,165 |
| 25 Oct 19 |
125.20000 -4.20 |
130.20 | 125.00 | 130.20 | 138,977 |
| 24 Oct 19 |
129.39999 +0.40 |
131.40 | 128.00 | 130.00 | 79,793 |
| 23 Oct 19 |
129.00000 +1.00 |
131.40 | 127.00 | 129.60 | 103,655 |
| 22 Oct 19 |
128.00000 -4.00 |
132.80 | 126.20 | 130.40 | 112,929 |
| 21 Oct 19 |
132.00000 +1.40 |
133.40 | 128.98 | 130.40 | 57,445 |
| 18 Oct 19 |
130.60001 +0.60 |
133.17 | 128.40 | 129.00 | 245,398 |
| 17 Oct 19 |
130.00000 -0.40 |
131.40 | 129.00 | 130.60 | 54,344 |
| 16 Oct 19 |
130.39999 +0.80 |
133.00 | 129.00 | 130.20 | 128,256 |
| 15 Oct 19 |
129.60001 +2.60 |
133.00 | 128.20 | 133.00 | 59,171 |
| 14 Oct 19 |
127.00000 -3.20 |
129.80 | 125.48 | 128.20 | 67,051 |
| 11 Oct 19 |
130.20000 +4.20 |
130.40 | 126.40 | 128.20 | 121,314 |
| 10 Oct 19 |
126.00000 +0.60 |
127.00 | 124.20 | 126.20 | 215,587 |
| 09 Oct 19 |
125.40000 +3.80 |
125.56 | 121.60 | 124.20 | 203,100 |
| 08 Oct 19 |
121.60000 +2.00 |
121.80 | 118.20 | 120.80 | 101,630 |
| 07 Oct 19 |
119.60000 +1.80 |
126.54 | 117.00 | 118.20 | 227,943 |
| 04 Oct 19 |
117.80000 +3.60 |
121.80 | 114.00 | 114.40 | 363,372 |
| 03 Oct 19 |
114.20000 +8.20 |
119.80 | 112.00 | 114.60 | 1,133,777 |
| 02 Oct 19 |
106.00000 +0.00 |
109.80 | 104.93 | 109.80 | 162,400 |
| 01 Oct 19 |
106.00000 +0.00 |
107.00 | 105.20 | 106.40 | 586,553 |
| 30 Sep 19 |
106.00000 -1.00 |
108.00 | 106.00 | 107.40 | 21,970 |
| 27 Sep 19 |
107.00000 +1.00 |
109.20 | 106.20 | 107.00 | 130,118 |
| 26 Sep 19 |
106.00000 -0.20 |
107.00 | 103.33 | 106.60 | 113,904 |
| 25 Sep 19 |
106.20000 +0.20 |
106.40 | 105.00 | 105.00 | 29,754 |
| 24 Sep 19 |
106.00000 +0.60 |
106.62 | 102.68 | 106.60 | 140,366 |
| 23 Sep 19 |
105.40000 -0.80 |
107.60 | 103.60 | 107.60 | 69,427 |
| 20 Sep 19 |
106.20000 +0.40 |
106.60 | 104.20 | 104.80 | 92,127 |
| 19 Sep 19 |
105.80000 +3.20 |
107.20 | 104.60 | 105.60 | 24,044 |
| 18 Sep 19 |
102.60000 -0.40 |
106.40 | 102.60 | 106.40 | 135,147 |
| 17 Sep 19 |
103.00000 +0.80 |
104.00 | 100.00 | 102.20 | 108,614 |
| 16 Sep 19 |
102.20000 +0.20 |
102.40 | 101.00 | 102.00 | 134,356 |
| 13 Sep 19 |
102.00000 +2.00 |
102.20 | 100.40 | 100.40 | 46,297 |
| 12 Sep 19 |
100.00000 -0.60 |
101.20 | 100.00 | 101.20 | 47,252 |
| 11 Sep 19 |
100.60000 +0.00 |
102.00 | 99.91 | 101.20 | 198,040 |
| 10 Sep 19 |
100.60000 +2.60 |
101.80 | 98.00 | 98.00 | 142,064 |
| 09 Sep 19 |
98.00000 +0.00 |
99.90 | 98.00 | 98.00 | 42,558 |
| 06 Sep 19 |
98.00000 +0.90 |
98.70 | 96.60 | 97.80 | 97,960 |
| 05 Sep 19 |
97.10000 +0.10 |
98.70 | 97.10 | 97.10 | 54,045 |
| 04 Sep 19 |
97.00000 +0.60 |
97.57 | 96.70 | 97.00 | 376,955 |
| 03 Sep 19 |
96.40000 -0.40 |
98.70 | 95.00 | 96.30 | 129,078 |
| 02 Sep 19 |
96.80000 +2.30 |
98.20 | 92.58 | 95.10 | 299,464 |
| 30 Aug 19 |
94.50000 -0.30 |
96.40 | 89.50 | 89.50 | 172,153 |
| 29 Aug 19 |
94.80000 +1.80 |
95.23 | 93.32 | 93.90 | 84,095 |
| 28 Aug 19 |
93.00000 -0.50 |
94.00 | 92.00 | 93.40 | 55,329 |
| 27 Aug 19 |
93.50000 -0.40 |
95.90 | 92.00 | 92.60 | 128,653 |
| 23 Aug 19 |
93.90000 +4.80 |
95.90 | 93.00 | 93.00 | 35,790 |
| 22 Aug 19 |
89.10000 +1.10 |
94.30 | 88.40 | 89.60 | 410,277 |
| 21 Aug 19 |
88.00000 -1.00 |
90.00 | 88.00 | 89.50 | 33,348 |
| 20 Aug 19 |
89.00000 +1.90 |
90.00 | 86.40 | 89.50 | 229,290 |
| 19 Aug 19 |
87.10000 +3.70 |
87.40 | 80.60 | 80.60 | 4,257,341 |
| 16 Aug 19 |
83.40000 -1.60 |
87.00 | 83.40 | 86.30 | 3,091,937 |
| 15 Aug 19 |
85.00000 -1.00 |
87.80 | 85.00 | 87.60 | 56,457 |
| 14 Aug 19 |
86.00000 -1.60 |
90.00 | 85.00 | 88.00 | 60,499 |
| 13 Aug 19 |
87.60000 -1.20 |
89.00 | 86.00 | 89.00 | 249,358 |
| 12 Aug 19 |
88.80000 +2.20 |
89.00 | 85.70 | 87.90 | 56,329 |
| 09 Aug 19 |
86.60000 -0.10 |
87.80 | 84.93 | 87.10 | 256,738 |
| 08 Aug 19 |
86.70000 +0.80 |
86.70 | 83.00 | 83.00 | 5,915,268 |
| 07 Aug 19 |
85.90000 -2.40 |
88.99 | 85.70 | 88.20 | 285,957 |
| 06 Aug 19 |
88.30000 -0.40 |
93.80 | 86.20 | 86.20 | 60,378 |
| 05 Aug 19 |
88.70000 -3.30 |
93.90 | 87.80 | 90.50 | 154,501 |
| 02 Aug 19 |
92.00000 -2.40 |
95.90 | 91.80 | 94.70 | 133,487 |
| 01 Aug 19 |
94.40000 -3.60 |
100.63 | 93.70 | 95.20 | 185,256 |
| 31 Jul 19 |
98.00000 -0.60 |
104.06 | 96.60 | 99.70 | 60,634 |
| 30 Jul 19 |
98.60000 +0.50 |
101.00 | 97.90 | 98.40 | 164,114 |
| 29 Jul 19 |
98.10000 -2.70 |
104.92 | 98.10 | 101.00 | 119,263 |
| 26 Jul 19 |
100.80000 +1.80 |
100.80 | 98.50 | 98.70 | 160,918 |
| 25 Jul 19 |
99.00000 +2.90 |
103.72 | 96.70 | 99.60 | 8,119,666 |
| 24 Jul 19 |
96.10000 -1.10 |
99.70 | 94.86 | 99.70 | 116,141 |
| 23 Jul 19 |
97.20000 -2.30 |
98.66 | 95.20 | 98.30 | 86,238 |
| 22 Jul 19 |
99.50000 +3.00 |
99.80 | 97.30 | 99.80 | 3,851,015 |
| 19 Jul 19 |
96.50000 -3.20 |
100.40 | 96.50 | 99.10 | 107,889 |
| 18 Jul 19 |
99.70000 +1.70 |
101.64 | 97.00 | 99.10 | 1,757,579 |
| 17 Jul 19 |
98.00000 -0.20 |
99.50 | 98.00 | 98.50 | 70,739 |
| 16 Jul 19 |
98.20000 +1.00 |
100.20 | 97.32 | 97.50 | 2,001,653 |
| 15 Jul 19 |
97.20000 -0.90 |
99.70 | 96.80 | 97.40 | 170,329 |
| 12 Jul 19 |
98.10000 +2.70 |
100.80 | 95.20 | 95.20 | 4,386,471 |
| 11 Jul 19 |
95.40000 -0.10 |
97.90 | 95.30 | 96.10 | 95,408 |
| 10 Jul 19 |
95.50000 -0.50 |
96.80 | 94.13 | 96.20 | 256,238 |
| 09 Jul 19 |
96.00000 +1.00 |
96.90 | 95.00 | 95.10 | 71,258 |
| 08 Jul 19 |
95.00000 -1.00 |
96.60 | 94.00 | 96.60 | 153,647 |
| 05 Jul 19 |
96.00000 -0.10 |
101.40 | 96.00 | 100.80 | 312,374 |
| 04 Jul 19 |
96.10000 -0.80 |
96.90 | 95.00 | 96.00 | 111,050 |
| 03 Jul 19 |
96.90000 +4.40 |
96.90 | 91.40 | 94.00 | 210,677 |
| 02 Jul 19 |
92.50000 +2.00 |
99.60 | 90.10 | 92.20 | 711,552 |
| 01 Jul 19 |
90.50000 +0.50 |
90.85 | 89.00 | 89.40 | 93,475 |
| 28 Jun 19 |
90.00000 -0.60 |
92.60 | 88.30 | 90.10 | 113,964 |
| 27 Jun 19 |
90.60000 +0.20 |
92.30 | 88.60 | 92.30 | 188,603 |
| 26 Jun 19 |
90.40000 -0.40 |
91.67 | 89.10 | 90.50 | 80,053 |
| 25 Jun 19 |
90.80000 -1.20 |
92.00 | 90.00 | 92.00 | 170,443 |
| 24 Jun 19 |
92.00000 +0.80 |
93.60 | 88.40 | 92.20 | 379,013 |
| 21 Jun 19 |
91.20000 +4.10 |
91.49 | 88.00 | 90.20 | 473,432 |
| 20 Jun 19 |
87.10000 -1.30 |
93.10 | 87.10 | 93.10 | 271,272 |
| 19 Jun 19 |
88.40000 +0.80 |
92.30 | 88.00 | 92.30 | 108,146 |
| 18 Jun 19 |
87.60000 +0.20 |
90.30 | 87.40 | 90.30 | 284,056 |
| 17 Jun 19 |
87.40000 +0.00 |
90.30 | 87.40 | 90.30 | 163,727 |
| 14 Jun 19 |
87.40000 +0.40 |
88.00 | 87.00 | 87.30 | 119,863 |
| 13 Jun 19 |
87.00000 +0.00 |
88.90 | 86.88 | 87.00 | 201,444 |
| 12 Jun 19 |
87.00000 -1.40 |
87.70 | 84.00 | 84.00 | 72,183 |
| 11 Jun 19 |
88.40000 +0.50 |
89.60 | 85.00 | 89.60 | 327,143 |
| 10 Jun 19 |
87.90000 +2.90 |
87.90 | 84.75 | 85.00 | 277,537 |
| 07 Jun 19 |
85.00000 -0.50 |
87.20 | 84.00 | 86.00 | 627,554 |
| 06 Jun 19 |
85.50000 -3.90 |
91.00 | 78.67 | 87.50 | 511,709 |
| 05 Jun 19 |
89.40000 +0.90 |
91.00 | 87.80 | 87.80 | 532,093 |
| 04 Jun 19 |
88.50000 +3.50 |
89.95 | 85.30 | 87.30 | 505,639 |
| 03 Jun 19 |
85.00000 -2.40 |
89.42 | 84.22 | 89.00 | 384,820 |
| 31 May 19 |
87.40000 -1.40 |
89.00 | 87.00 | 88.80 | 246,363 |
| 30 May 19 |
88.80000 +1.40 |
89.00 | 86.90 | 89.00 | 121,067 |
| 29 May 19 |
87.40000 +0.80 |
88.80 | 83.40 | 83.40 | 359,339 |
| 28 May 19 |
86.60000 -0.90 |
88.00 | 86.60 | 88.00 | 336,286 |
| 24 May 19 |
87.50000 +0.00 |
88.55 | 83.60 | 83.60 | 89,449 |
| 23 May 19 |
87.50000 +1.50 |
88.40 | 84.74 | 85.50 | 989,720 |
| 22 May 19 |
86.00000 +3.10 |
86.40 | 80.20 | 83.00 | 1,110,480 |
| 21 May 19 |
82.90000 +3.90 |
82.90 | 78.50 | 81.50 | 380,958 |
| 20 May 19 |
79.00000 +1.30 |
81.02 | 77.70 | 78.40 | 301,456 |
| 17 May 19 |
77.70000 -1.30 |
79.23 | 76.86 | 78.60 | 71,447 |
| 16 May 19 |
79.00000 +1.50 |
79.40 | 75.80 | 75.80 | 190,872 |
| 15 May 19 |
77.50000 -1.90 |
80.20 | 77.29 | 77.50 | 202,779 |
| 14 May 19 |
79.40000 +0.50 |
79.40 | 75.80 | 75.80 | 408,492 |
| 13 May 19 |
78.90000 +1.50 |
78.90 | 76.00 | 77.90 | 146,479 |
| 10 May 19 |
77.40000 -1.20 |
79.00 | 76.30 | 77.90 | 368,487 |
| 09 May 19 |
78.60000 +0.60 |
78.60 | 75.80 | 75.80 | 153,096 |
| 08 May 19 |
78.00000 +0.00 |
80.72 | 77.60 | 78.30 | 70,002 |
| 07 May 19 |
78.00000 -1.00 |
79.30 | 76.91 | 79.00 | 190,120 |
| 03 May 19 |
79.00000 +0.90 |
80.10 | 78.30 | 78.50 | 261,675 |
| 02 May 19 |
78.10000 +0.10 |
79.43 | 77.50 | 78.00 | 164,847 |
| 01 May 19 |
78.00000 -0.10 |
79.20 | 78.00 | 78.00 | 58,368 |
| 30 Apr 19 |
78.10000 -1.20 |
82.40 | 78.10 | 82.40 | 798,521 |
| 29 Apr 19 |
79.30000 -0.10 |
80.18 | 78.00 | 78.00 | 102,518 |
| 26 Apr 19 |
79.40000 +0.40 |
81.17 | 77.62 | 79.20 | 291,313 |
| 25 Apr 19 |
79.00000 -1.80 |
79.40 | 78.20 | 78.60 | 182,837 |
| 24 Apr 19 |
80.80000 -2.10 |
82.04 | 79.40 | 80.40 | 106,492 |
| 23 Apr 19 |
82.90000 +2.40 |
82.90 | 80.00 | 80.60 | 101,054 |
| 18 Apr 19 |
80.50000 -1.50 |
81.80 | 79.56 | 80.30 | 63,362 |
| 17 Apr 19 |
82.00000 -0.70 |
84.00 | 81.60 | 83.50 | 112,846 |
| 16 Apr 19 |
82.70000 +1.20 |
82.70 | 79.70 | 81.20 | 218,193 |
| 15 Apr 19 |
81.50000 +4.00 |
82.20 | 75.00 | 75.00 | 312,452 |
| 12 Apr 19 |
77.50000 -3.50 |
81.47 | 74.30 | 79.20 | 517,045 |
| 11 Apr 19 |
81.00000 -0.10 |
85.80 | 78.60 | 78.60 | 205,603 |
| 10 Apr 19 |
81.10000 +0.00 |
82.60 | 79.10 | 82.10 | 255,136 |
| 09 Apr 19 |
81.10000 -2.70 |
86.20 | 80.20 | 86.20 | 262,117 |
| 08 Apr 19 |
83.80000 -1.10 |
86.40 | 83.80 | 84.80 | 150,417 |
| 05 Apr 19 |
84.90000 +0.00 |
86.60 | 82.50 | 86.60 | 318,383 |
| 04 Apr 19 |
84.90000 +2.20 |
86.60 | 81.30 | 85.30 | 197,932 |
| 03 Apr 19 |
82.70000 -1.00 |
82.70 | 75.00 | 80.10 | 985,821 |
| 02 Apr 19 |
83.70000 +0.60 |
87.50 | 83.42 | 87.50 | 199,750 |
| 01 Apr 19 |
83.10000 +0.00 |
85.29 | 82.80 | 83.50 | 116,444 |
| 29 Mar 19 |
83.10000 -1.90 |
87.00 | 83.10 | 85.70 | 158,250 |
| 28 Mar 19 |
85.00000 +2.10 |
85.00 | 80.00 | 80.00 | 164,525 |
| 27 Mar 19 |
82.90000 +2.30 |
82.90 | 79.70 | 79.70 | 120,149 |
| 26 Mar 19 |
80.60000 +0.40 |
81.50 | 79.80 | 80.10 | 163,372 |
| 25 Mar 19 |
80.20000 -0.70 |
82.35 | 79.70 | 79.70 | 126,640 |
| 22 Mar 19 |
80.90000 +0.40 |
81.30 | 79.09 | 80.90 | 382,361 |
| 21 Mar 19 |
80.50000 -2.00 |
82.52 | 79.60 | 82.40 | 1,007,645 |
| 20 Mar 19 |
82.50000 -3.20 |
85.70 | 81.30 | 85.70 | 188,442 |
| 19 Mar 19 |
85.70000 +2.70 |
85.70 | 83.68 | 84.50 | 211,503 |
| 18 Mar 19 |
83.00000 -2.10 |
87.00 | 83.00 | 86.90 | 255,700 |
| 15 Mar 19 |
85.10000 +1.10 |
87.60 | 84.50 | 84.50 | 296,381 |
| 14 Mar 19 |
84.00000 -1.00 |
86.50 | 83.00 | 83.00 | 224,542 |
| 13 Mar 19 |
85.00000 +1.00 |
86.40 | 82.00 | 82.00 | 141,993 |
| 12 Mar 19 |
84.00000 -3.20 |
88.80 | 84.00 | 85.00 | 278,356 |
| 11 Mar 19 |
87.20000 +3.20 |
88.70 | 84.00 | 88.70 | 137,905 |
| 08 Mar 19 |
84.00000 +0.00 |
85.20 | 79.92 | 80.30 | 236,170 |
| 07 Mar 19 |
84.00000 -1.90 |
85.30 | 81.70 | 81.70 | 187,066 |
| 06 Mar 19 |
85.90000 +1.90 |
87.38 | 83.65 | 84.00 | 492,636 |
| 05 Mar 19 |
84.00000 -2.80 |
86.80 | 84.00 | 85.80 | 691,257 |
| 04 Mar 19 |
86.80000 +0.70 |
90.00 | 85.10 | 88.30 | 194,536 |
| 01 Mar 19 |
86.10000 +2.60 |
87.10 | 82.80 | 83.00 | 1,467,586 |
| 28 Feb 19 |
83.50000 -1.50 |
85.00 | 81.99 | 82.90 | 851,179 |
| 27 Feb 19 |
85.00000 -0.80 |
87.25 | 84.00 | 85.80 | 1,891,198 |
| 26 Feb 19 |
85.80000 -2.20 |
89.40 | 83.49 | 86.00 | 1,396,263 |
| 25 Feb 19 |
88.00000 -2.00 |
91.70 | 85.79 | 89.40 | 949,787 |
| 22 Feb 19 |
90.00000 -26.60 |
117.00 | 88.89 | 116.20 | 3,566,986 |
| 21 Feb 19 |
116.60000 +2.80 |
116.60 | 110.98 | 115.00 | 151,334 |
| 20 Feb 19 |
113.80000 +6.20 |
114.60 | 109.24 | 110.60 | 370,564 |
| 19 Feb 19 |
107.60000 +1.00 |
108.33 | 104.00 | 104.00 | 130,055 |
| 18 Feb 19 |
106.60000 -1.40 |
110.00 | 105.65 | 107.00 | 113,648 |
| 15 Feb 19 |
108.00000 -6.20 |
113.60 | 107.80 | 109.60 | 430,933 |
| 14 Feb 19 |
114.20000 -0.80 |
116.13 | 113.00 | 113.00 | 221,116 |
| 13 Feb 19 |
115.00000 -2.00 |
116.11 | 114.00 | 114.00 | 195,332 |
| 12 Feb 19 |
117.00000 +1.00 |
117.20 | 107.00 | 113.80 | 919,883 |
| 11 Feb 19 |
116.00000 -1.00 |
118.85 | 116.00 | 116.80 | 2,628,783 |
| 08 Feb 19 |
117.00000 +0.00 |
118.40 | 115.40 | 115.40 | 266,141 |
| 07 Feb 19 |
117.00000 -1.00 |
118.00 | 116.40 | 116.40 | 141,532 |
| 06 Feb 19 |
118.00000 +0.00 |
119.00 | 116.80 | 116.80 | 172,665 |
| 05 Feb 19 |
118.00000 -1.40 |
123.60 | 118.00 | 123.60 | 226,174 |
| 04 Feb 19 |
119.40000 +1.60 |
119.40 | 114.48 | 117.60 | 351,710 |
| 01 Feb 19 |
117.80000 -0.80 |
119.25 | 117.80 | 119.00 | 224,334 |
| 31 Jan 19 |
118.60000 -1.00 |
120.20 | 117.00 | 117.00 | 167,524 |
| 30 Jan 19 |
119.60000 +3.40 |
119.60 | 116.00 | 116.00 | 116,931 |
| 29 Jan 19 |
116.20000 -2.00 |
118.00 | 114.70 | 116.20 | 195,431 |
| 28 Jan 19 |
118.20000 +0.60 |
119.60 | 116.62 | 119.60 | 101,359 |
| 25 Jan 19 |
117.60000 +0.00 |
119.60 | 115.00 | 115.00 | 215,337 |
| 24 Jan 19 |
117.60000 +3.20 |
119.22 | 114.60 | 118.40 | 1,105,464 |
| 23 Jan 19 |
114.40000 -2.20 |
122.80 | 114.00 | 122.80 | 134,822 |
| 22 Jan 19 |
116.60000 -3.60 |
121.60 | 116.60 | 119.80 | 181,514 |
| 21 Jan 19 |
120.20000 -0.40 |
124.56 | 114.96 | 117.60 | 180,915 |
| 18 Jan 19 |
120.60000 +0.80 |
121.40 | 118.00 | 118.00 | 265,832 |
| 17 Jan 19 |
119.80000 -0.80 |
124.20 | 119.40 | 120.00 | 241,190 |
| 16 Jan 19 |
120.60000 +0.60 |
121.60 | 120.00 | 120.00 | 88,301 |
| 15 Jan 19 |
120.00000 -1.60 |
123.00 | 117.60 | 117.60 | 187,554 |
| 14 Jan 19 |
121.60000 -2.20 |
129.80 | 121.40 | 129.80 | 346,731 |
| 11 Jan 19 |
123.80000 -0.60 |
129.25 | 123.10 | 124.40 | 344,914 |
| 10 Jan 19 |
124.40000 -1.00 |
127.20 | 123.70 | 127.00 | 213,740 |
| 09 Jan 19 |
125.40000 -2.60 |
131.80 | 125.39 | 127.60 | 208,487 |
| 08 Jan 19 |
128.00000 +2.00 |
132.00 | 122.60 | 122.60 | 620,991 |
| 07 Jan 19 |
126.00000 +10.00 |
129.34 | 116.00 | 116.00 | 1,073,495 |
| 04 Jan 19 |
116.00000 +7.20 |
116.80 | 110.00 | 111.60 | 209,745 |
| 03 Jan 19 |
108.80000 -0.60 |
109.80 | 106.60 | 106.60 | 88,272 |
| 02 Jan 19 |
109.40000 +4.20 |
112.80 | 100.80 | 100.80 | 344,788 |
| 31 Dec 18 |
105.20000 -2.80 |
107.79 | 103.00 | 103.00 | 55,130 |
| 28 Dec 18 |
108.00000 +7.60 |
108.00 | 103.00 | 105.40 | 113,407 |
| 27 Dec 18 |
100.40000 -1.80 |
105.19 | 98.20 | 98.20 | 154,160 |
| 24 Dec 18 |
102.20000 -0.20 |
103.93 | 97.80 | 97.80 | 87,034 |
| 21 Dec 18 |
102.40000 -1.80 |
105.58 | 102.00 | 103.20 | 320,882 |
| 20 Dec 18 |
104.20000 +1.40 |
106.93 | 104.00 | 104.80 | 103,910 |
| 19 Dec 18 |
102.80000 -0.80 |
106.00 | 102.40 | 103.60 | 114,111 |
| 18 Dec 18 |
103.60000 +4.60 |
103.60 | 96.00 | 99.80 | 420,427 |
| 17 Dec 18 |
99.00000 -0.60 |
102.72 | 97.60 | 97.60 | 331,242 |
| 14 Dec 18 |
99.60000 -2.20 |
101.98 | 99.40 | 100.00 | 440,363 |
| 13 Dec 18 |
101.80000 -1.20 |
103.80 | 101.60 | 103.80 | 81,776 |
| 12 Dec 18 |
103.00000 -1.40 |
107.15 | 102.60 | 105.00 | 480,648 |
| 11 Dec 18 |
104.40000 +0.80 |
105.94 | 102.80 | 104.00 | 791,598 |
| 10 Dec 18 |
103.60000 -1.40 |
106.40 | 103.60 | 106.40 | 248,506 |
| 07 Dec 18 |
105.00000 +1.00 |
107.40 | 104.00 | 105.20 | 465,391 |
| 06 Dec 18 |
104.00000 -2.20 |
108.60 | 104.00 | 106.00 | 603,486 |
| 05 Dec 18 |
106.20000 -3.80 |
109.58 | 105.00 | 107.80 | 629,051 |
| 04 Dec 18 |
110.00000 -2.00 |
112.00 | 110.00 | 112.00 | 3,721,694 |
| 03 Dec 18 |
112.00000 -0.40 |
114.00 | 111.40 | 112.60 | 314,616 |
| 30 Nov 18 |
112.40000 -0.40 |
114.00 | 111.60 | 112.00 | 420,539 |
| 29 Nov 18 |
112.80000 -0.60 |
114.60 | 112.20 | 114.60 | 534,335 |
| 28 Nov 18 |
113.40000 -0.20 |
116.00 | 113.20 | 113.20 | 320,478 |
| 27 Nov 18 |
113.60000 -1.00 |
116.00 | 112.20 | 116.00 | 504,128 |
| 26 Nov 18 |
114.60000 -1.00 |
118.55 | 114.40 | 116.20 | 153,794 |
| 23 Nov 18 |
115.60000 +1.60 |
117.34 | 113.20 | 113.20 | 174,490 |
| 22 Nov 18 |
114.00000 -4.60 |
117.80 | 110.20 | 115.00 | 683,438 |
| 21 Nov 18 |
118.60000 +1.20 |
120.80 | 116.00 | 116.00 | 362,693 |
| 20 Nov 18 |
117.40000 +4.80 |
122.00 | 113.00 | 113.00 | 1,149,242 |
| 19 Nov 18 |
112.60000 -1.60 |
114.60 | 112.20 | 113.00 | 140,231 |
| 16 Nov 18 |
114.20000 -1.60 |
119.57 | 112.40 | 115.40 | 164,090 |
| 15 Nov 18 |
115.80000 -4.00 |
121.20 | 115.00 | 121.00 | 197,680 |
| 14 Nov 18 |
119.80000 -0.80 |
124.59 | 118.60 | 121.40 | 86,346 |
| 13 Nov 18 |
120.60000 +1.40 |
122.40 | 119.00 | 119.00 | 227,706 |
| 12 Nov 18 |
119.20000 -0.20 |
121.60 | 118.60 | 120.00 | 119,175 |
| 09 Nov 18 |
119.40000 -0.80 |
124.20 | 119.00 | 119.00 | 121,121 |
| 08 Nov 18 |
120.20000 +1.80 |
123.40 | 118.00 | 119.40 | 156,965 |
| 07 Nov 18 |
118.40000 -2.00 |
122.00 | 118.20 | 122.00 | 190,114 |
| 06 Nov 18 |
120.40000 -2.40 |
130.00 | 117.60 | 128.00 | 151,957 |
| 05 Nov 18 |
122.80000 -1.20 |
129.70 | 121.80 | 124.40 | 147,435 |
| 02 Nov 18 |
124.00000 +0.80 |
128.00 | 123.20 | 123.20 | 159,698 |
| 01 Nov 18 |
123.20000 +6.20 |
123.40 | 117.00 | 117.00 | 328,085 |
| 31 Oct 18 |
117.00000 -1.00 |
120.20 | 117.00 | 118.00 | 202,052 |
| 30 Oct 18 |
118.00000 +2.20 |
118.20 | 116.00 | 117.40 | 328,839 |
| 29 Oct 18 |
115.80000 +0.60 |
117.60 | 113.00 | 113.00 | 318,737 |
| 26 Oct 18 |
115.20000 +0.80 |
116.40 | 112.60 | 114.00 | 297,962 |
| 25 Oct 18 |
114.40000 -4.20 |
118.60 | 114.40 | 116.20 | 110,879 |
| 24 Oct 18 |
118.60000 -1.40 |
120.80 | 117.20 | 120.80 | 99,908 |
| 23 Oct 18 |
120.00000 +4.00 |
120.80 | 113.20 | 115.00 | 2,130,962 |
| 22 Oct 18 |
116.00000 -0.60 |
118.30 | 114.60 | 116.80 | 91,782 |
| 19 Oct 18 |
116.60000 -0.80 |
117.00 | 116.00 | 116.00 | 100,519 |
| 18 Oct 18 |
117.40000 -0.40 |
118.00 | 116.40 | 116.60 | 279,041 |
| 17 Oct 18 |
117.80000 +1.80 |
117.84 | 114.20 | 116.00 | 523,576 |
| 16 Oct 18 |
116.00000 +1.00 |
117.00 | 109.80 | 115.60 | 293,563 |
| 15 Oct 18 |
115.00000 -6.00 |
121.75 | 115.00 | 120.00 | 316,026 |
| 12 Oct 18 |
121.00000 -0.80 |
126.20 | 115.60 | 118.60 | 467,531 |
| 11 Oct 18 |
121.80000 -3.40 |
126.20 | 119.60 | 119.60 | 204,665 |
| 10 Oct 18 |
125.20000 -2.00 |
129.23 | 123.40 | 125.20 | 247,552 |
| 09 Oct 18 |
127.20000 -6.00 |
133.20 | 126.20 | 132.00 | 641,230 |
| 08 Oct 18 |
133.20000 -2.40 |
140.09 | 133.20 | 135.60 | 263,091 |
| 05 Oct 18 |
135.60001 -4.60 |
138.60 | 135.60 | 137.00 | 244,254 |
| 04 Oct 18 |
140.20000 +3.00 |
141.20 | 136.00 | 136.60 | 208,022 |
| 03 Oct 18 |
137.20000 +1.20 |
138.58 | 135.42 | 136.00 | 259,653 |
| 02 Oct 18 |
136.00000 -2.20 |
138.76 | 133.00 | 135.40 | 133,181 |
| 01 Oct 18 |
138.20000 -0.80 |
140.80 | 137.00 | 138.20 | 352,479 |
| 28 Sep 18 |
139.00000 -4.40 |
144.60 | 137.40 | 140.00 | 425,059 |
| 27 Sep 18 |
143.39999 -3.20 |
149.40 | 143.00 | 149.40 | 864,917 |
| 26 Sep 18 |
146.60001 -0.80 |
151.14 | 144.00 | 149.80 | 430,516 |
| 25 Sep 18 |
147.39999 -18.00 |
151.80 | 130.00 | 136.00 | 4,281,016 |
| 24 Sep 18 |
165.39999 -2.20 |
167.20 | 165.00 | 167.20 | 66,750 |
| 21 Sep 18 |
167.60001 +3.60 |
167.60 | 159.00 | 163.20 | 336,624 |
| 20 Sep 18 |
164.00000 +0.60 |
165.60 | 159.99 | 165.00 | 295,603 |
| 19 Sep 18 |
163.39999 +0.40 |
165.00 | 161.80 | 165.00 | 144,425 |
| 18 Sep 18 |
163.00000 -0.80 |
165.00 | 158.69 | 160.60 | 141,439 |
| 17 Sep 18 |
163.80000 +0.00 |
165.20 | 163.00 | 165.20 | 63,397 |
| 14 Sep 18 |
163.80000 -0.80 |
171.00 | 162.20 | 171.00 | 201,172 |
| 13 Sep 18 |
164.60001 +3.00 |
166.60 | 161.00 | 161.00 | 171,963 |
| 12 Sep 18 |
161.60001 +1.60 |
164.60 | 158.40 | 159.00 | 301,503 |
| 11 Sep 18 |
160.00000 -5.00 |
173.00 | 159.00 | 173.00 | 207,633 |
| 10 Sep 18 |
165.00000 -2.00 |
167.80 | 165.00 | 166.20 | 78,824 |
| 07 Sep 18 |
167.00000 -0.40 |
168.80 | 160.80 | 161.20 | 189,795 |
| 06 Sep 18 |
167.39999 +2.00 |
172.80 | 163.00 | 166.20 | 136,081 |
| 05 Sep 18 |
165.39999 -1.60 |
175.00 | 165.00 | 175.00 | 171,726 |
| 04 Sep 18 |
167.00000 -0.80 |
170.60 | 165.00 | 169.00 | 134,300 |
| 03 Sep 18 |
167.80000 -3.00 |
171.78 | 158.94 | 163.80 | 294,224 |
| 31 Aug 18 |
170.80000 -8.60 |
180.02 | 165.20 | 172.00 | 555,136 |
| 30 Aug 18 |
179.39999 -5.20 |
183.60 | 179.00 | 179.00 | 110,626 |
| 29 Aug 18 |
184.60001 +0.20 |
188.40 | 180.00 | 188.40 | 69,472 |
| 28 Aug 18 |
184.39999 +5.80 |
187.00 | 177.80 | 187.00 | 184,501 |
| 24 Aug 18 |
178.60001 -2.60 |
181.20 | 177.20 | 180.20 | 282,874 |
| 23 Aug 18 |
181.20000 -6.00 |
186.20 | 180.00 | 185.00 | 64,850 |
| 22 Aug 18 |
187.20000 -1.20 |
191.20 | 183.00 | 183.00 | 45,829 |
| 21 Aug 18 |
188.39999 -2.60 |
194.00 | 181.60 | 186.40 | 110,860 |
| 20 Aug 18 |
191.00000 +2.20 |
193.60 | 186.20 | 188.00 | 266,215 |
| 17 Aug 18 |
188.80000 -4.20 |
195.00 | 187.40 | 191.40 | 644,864 |
| 16 Aug 18 |
193.00000 +0.00 |
195.00 | 186.00 | 186.00 | 417,951 |
| 15 Aug 18 |
193.00000 +11.00 |
193.00 | 183.20 | 183.80 | 170,501 |
| 14 Aug 18 |
182.00000 -3.00 |
187.60 | 180.60 | 185.60 | 1,206,092 |
| 13 Aug 18 |
185.00000 -3.60 |
189.00 | 182.40 | 183.80 | 202,462 |
| 10 Aug 18 |
188.60001 -0.40 |
189.80 | 183.40 | 183.40 | 121,593 |
| 09 Aug 18 |
189.00000 +0.00 |
191.60 | 187.60 | 191.60 | 191,613 |
| 08 Aug 18 |
189.00000 -0.20 |
193.60 | 186.80 | 193.40 | 306,784 |
| 07 Aug 18 |
189.20000 +2.00 |
194.99 | 187.00 | 187.60 | 188,331 |
| 06 Aug 18 |
187.20000 +4.20 |
190.40 | 180.80 | 182.40 | 306,565 |
| 03 Aug 18 |
183.00000 +0.00 |
185.00 | 179.96 | 185.00 | 422,735 |
| 02 Aug 18 |
183.00000 -11.20 |
191.00 | 176.00 | 191.00 | 338,211 |
| 01 Aug 18 |
194.20000 -2.80 |
200.63 | 191.00 | 193.00 | 237,493 |
| 31 Jul 18 |
197.00000 +6.00 |
199.20 | 185.20 | 199.20 | 267,936 |
| 30 Jul 18 |
191.00000 +1.20 |
201.00 | 188.40 | 192.00 | 300,406 |
| 27 Jul 18 |
189.80000 -0.80 |
190.60 | 176.10 | 181.60 | 538,665 |
| 26 Jul 18 |
190.60001 -0.20 |
192.65 | 189.70 | 192.00 | 162,176 |
| 25 Jul 18 |
190.80000 +0.40 |
191.80 | 182.20 | 189.80 | 135,226 |
| 24 Jul 18 |
190.39999 -3.60 |
198.60 | 189.00 | 198.60 | 362,497 |
| 23 Jul 18 |
194.00000 +3.40 |
196.40 | 189.80 | 194.40 | 96,630 |
| 20 Jul 18 |
190.60001 -5.40 |
197.60 | 189.00 | 196.00 | 184,376 |
| 19 Jul 18 |
196.00000 -4.50 |
200.00 | 196.00 | 199.20 | 559,284 |
| 18 Jul 18 |
200.50000 +0.00 |
202.50 | 200.00 | 202.50 | 64,617 |
| 17 Jul 18 |
200.50000 +0.50 |
201.50 | 200.00 | 200.00 | 91,004 |
| 16 Jul 18 |
200.00000 -2.00 |
202.50 | 200.00 | 202.00 | 165,082 |
| 13 Jul 18 |
202.00000 +3.40 |
203.50 | 199.40 | 200.00 | 61,351 |
| 12 Jul 18 |
198.60001 -1.40 |
204.00 | 198.00 | 200.00 | 209,561 |
| 11 Jul 18 |
200.00000 -1.50 |
202.50 | 199.20 | 202.50 | 134,504 |
| 10 Jul 18 |
201.50000 -0.50 |
203.47 | 200.00 | 202.00 | 146,191 |
| 09 Jul 18 |
202.00000 -1.00 |
203.50 | 200.00 | 201.00 | 84,593 |
| 06 Jul 18 |
203.00000 -1.00 |
204.13 | 199.20 | 204.00 | 144,674 |
| 05 Jul 18 |
204.00000 +1.00 |
205.00 | 202.00 | 202.00 | 102,095 |
| 04 Jul 18 |
203.00000 -3.00 |
206.00 | 199.00 | 199.00 | 215,087 |
| 03 Jul 18 |
206.00000 +1.00 |
207.00 | 203.91 | 205.50 | 96,367 |
| 02 Jul 18 |
205.00000 +5.60 |
205.50 | 200.50 | 202.00 | 311,074 |
| 29 Jun 18 |
199.39999 -1.60 |
203.00 | 199.40 | 202.50 | 129,489 |
| 28 Jun 18 |
201.00000 +0.50 |
207.00 | 199.00 | 207.00 | 175,187 |
| 27 Jun 18 |
200.50000 -2.50 |
205.50 | 199.97 | 203.50 | 169,798 |
| 26 Jun 18 |
203.00000 +1.50 |
207.00 | 200.58 | 203.00 | 169,160 |
| 25 Jun 18 |
201.50000 -4.50 |
206.50 | 200.02 | 201.00 | 293,456 |
| 22 Jun 18 |
206.00000 +8.00 |
206.00 | 198.00 | 198.00 | 542,668 |
| 21 Jun 18 |
198.00000 -6.00 |
203.00 | 198.00 | 198.00 | 315,250 |
| 20 Jun 18 |
204.00000 -1.00 |
206.50 | 198.00 | 198.00 | 253,571 |
| 19 Jun 18 |
205.00000 +2.00 |
207.00 | 200.79 | 207.00 | 379,420 |
| 18 Jun 18 |
203.00000 -0.50 |
207.00 | 199.20 | 207.00 | 243,176 |
| 15 Jun 18 |
203.50000 -2.00 |
206.00 | 201.00 | 201.00 | 327,841 |
| 14 Jun 18 |
205.50000 +4.00 |
207.00 | 198.80 | 207.00 | 328,624 |
| 13 Jun 18 |
201.50000 +3.50 |
204.50 | 194.93 | 198.00 | 375,561 |
| 12 Jun 18 |
198.00000 -6.00 |
205.15 | 198.00 | 199.60 | 334,166 |
| 11 Jun 18 |
204.00000 +2.50 |
210.00 | 199.22 | 205.50 | 488,396 |
| 08 Jun 18 |
201.50000 +6.30 |
203.00 | 192.91 | 198.20 | 424,217 |
| 07 Jun 18 |
195.20000 +8.20 |
200.50 | 187.80 | 196.20 | 401,748 |
| 06 Jun 18 |
187.00000 +6.00 |
188.00 | 178.20 | 181.00 | 425,844 |
| 05 Jun 18 |
181.00000 -1.40 |
181.08 | 178.00 | 180.40 | 431,433 |
| 04 Jun 18 |
182.39999 +0.40 |
185.00 | 178.80 | 184.00 | 302,679 |
| 01 Jun 18 |
182.00000 +1.40 |
184.00 | 177.00 | 177.00 | 213,345 |
| 31 May 18 |
180.60001 -0.40 |
180.80 | 177.00 | 177.00 | 215,809 |
| 30 May 18 |
181.00000 +0.80 |
182.40 | 177.00 | 177.00 | 167,101 |
| 29 May 18 |
180.20000 -6.20 |
186.40 | 179.20 | 186.40 | 148,004 |
| 25 May 18 |
186.39999 +0.40 |
190.60 | 184.64 | 186.40 | 271,511 |
| 24 May 18 |
186.00000 +2.20 |
187.40 | 180.93 | 181.00 | 148,175 |
| 23 May 18 |
183.80000 +1.00 |
185.60 | 182.40 | 185.60 | 105,359 |
| 22 May 18 |
182.80000 +0.20 |
184.80 | 178.40 | 178.40 | 885,020 |
| 21 May 18 |
182.60001 +1.60 |
185.00 | 180.20 | 181.80 | 178,899 |
| 18 May 18 |
181.00000 -0.80 |
181.20 | 178.20 | 178.20 | 130,256 |
| 17 May 18 |
181.80000 +2.20 |
183.00 | 178.20 | 181.40 | 292,632 |
| 16 May 18 |
179.60001 -1.80 |
181.80 | 179.60 | 181.80 | 122,875 |
| 15 May 18 |
181.39999 +0.40 |
184.20 | 180.00 | 180.20 | 208,971 |
| 14 May 18 |
181.00000 +1.80 |
181.00 | 178.60 | 179.40 | 136,375 |
| 11 May 18 |
179.20000 -4.60 |
182.80 | 178.00 | 180.60 | 238,170 |
| 10 May 18 |
183.80000 +3.40 |
183.80 | 178.00 | 180.00 | 324,025 |
| 09 May 18 |
180.39999 -0.40 |
182.00 | 178.00 | 181.00 | 164,664 |
| 08 May 18 |
180.80000 +1.00 |
185.60 | 179.80 | 185.60 | 403,362 |
| 04 May 18 |
179.80000 -1.20 |
182.00 | 178.80 | 181.00 | 404,823 |
| 03 May 18 |
181.00000 -3.00 |
183.40 | 180.40 | 181.80 | 357,046 |
| 02 May 18 |
184.00000 -1.60 |
186.00 | 181.80 | 185.00 | 140,767 |
| 01 May 18 |
185.60001 -3.80 |
187.00 | 184.60 | 187.00 | 190,465 |
| 30 Apr 18 |
189.39999 +0.20 |
190.60 | 186.40 | 188.00 | 351,881 |
| 27 Apr 18 |
189.20000 +2.60 |
189.20 | 185.20 | 187.60 | 289,797 |
| 26 Apr 18 |
186.60001 +6.00 |
186.80 | 178.80 | 182.00 | 213,291 |
| 25 Apr 18 |
180.60001 -4.80 |
187.00 | 176.40 | 187.00 | 300,158 |
| 24 Apr 18 |
185.39999 +1.40 |
187.00 | 183.60 | 187.00 | 87,932 |
| 23 Apr 18 |
184.00000 -1.20 |
188.00 | 182.60 | 188.00 | 151,116 |
| 20 Apr 18 |
185.20000 +0.40 |
188.00 | 181.33 | 188.00 | 524,404 |
| 19 Apr 18 |
184.80000 +6.40 |
184.80 | 177.44 | 179.00 | 354,605 |
| 18 Apr 18 |
178.39999 -1.20 |
184.60 | 174.00 | 184.60 | 323,252 |
| 17 Apr 18 |
179.60001 +0.60 |
183.40 | 179.20 | 182.60 | 188,395 |
| 16 Apr 18 |
179.00000 -4.40 |
186.00 | 178.40 | 186.00 | 297,684 |
| 13 Apr 18 |
183.39999 +1.60 |
187.20 | 180.20 | 187.20 | 198,498 |
| 12 Apr 18 |
181.80000 +3.40 |
184.00 | 175.20 | 179.80 | 331,002 |
| 11 Apr 18 |
178.39999 -4.60 |
183.20 | 175.60 | 178.60 | 502,844 |
| 10 Apr 18 |
183.00000 +4.40 |
184.60 | 179.00 | 180.00 | 391,139 |
| 09 Apr 18 |
178.60001 +2.20 |
180.00 | 176.00 | 180.00 | 306,750 |
| 06 Apr 18 |
176.39999 -2.60 |
179.57 | 175.80 | 179.40 | 280,626 |
| 05 Apr 18 |
179.00000 +5.00 |
179.00 | 175.00 | 175.00 | 435,216 |
| 04 Apr 18 |
174.00000 +1.80 |
174.00 | 171.80 | 171.80 | 513,177 |
| 03 Apr 18 |
172.20000 +3.00 |
179.00 | 168.34 | 171.00 | 772,148 |
| 29 Mar 18 |
169.20000 +14.00 |
172.60 | 159.40 | 161.80 | 2,148,365 |
| 28 Mar 18 |
155.20000 -3.00 |
160.00 | 155.00 | 160.00 | 579,920 |
| 27 Mar 18 |
158.20000 -1.00 |
162.00 | 151.80 | 155.00 | 1,428,561 |
| 26 Mar 18 |
159.20000 -2.80 |
164.00 | 158.80 | 164.00 | 458,378 |
| 23 Mar 18 |
162.00000 +1.00 |
162.00 | 158.06 | 158.40 | 517,539 |
| 22 Mar 18 |
161.00000 +3.60 |
161.20 | 158.10 | 158.20 | 642,597 |
| 21 Mar 18 |
157.39999 -0.60 |
157.60 | 156.60 | 157.60 | 123,075 |
| 20 Mar 18 |
158.00000 +1.40 |
158.80 | 157.00 | 158.80 | 128,015 |
| 19 Mar 18 |
156.60001 -0.40 |
159.20 | 156.00 | 158.40 | 373,750 |
| 16 Mar 18 |
157.00000 -0.20 |
160.20 | 156.00 | 160.20 | 182,055 |
| 15 Mar 18 |
157.20000 -1.60 |
159.80 | 156.60 | 159.80 | 170,835 |
| 14 Mar 18 |
158.80000 +1.00 |
159.60 | 156.60 | 156.60 | 589,117 |
| 13 Mar 18 |
157.80000 +1.20 |
161.00 | 154.20 | 158.20 | 1,316,815 |
| 12 Mar 18 |
156.60001 +2.00 |
156.60 | 152.11 | 155.00 | 491,028 |
| 09 Mar 18 |
154.60001 +0.40 |
155.00 | 150.60 | 150.60 | 336,422 |
| 08 Mar 18 |
154.20000 +0.20 |
155.00 | 153.80 | 155.00 | 471,618 |
| 07 Mar 18 |
154.00000 +4.80 |
155.00 | 147.00 | 151.00 | 1,795,435 |
| 06 Mar 18 |
149.20000 -1.20 |
152.00 | 147.80 | 152.00 | 3,030,797 |
| 05 Mar 18 |
150.39999 -1.20 |
154.80 | 150.00 | 154.80 | 971,594 |
| 02 Mar 18 |
151.60001 -1.80 |
155.20 | 151.00 | 151.60 | 1,080,035 |
| 01 Mar 18 |
153.39999 +0.00 |
154.00 | 150.60 | 151.80 | 541,464 |
| 28 Feb 18 |
153.39999 +1.00 |
153.80 | 150.20 | 153.80 | 782,991 |
| 27 Feb 18 |
152.39999 -1.60 |
154.80 | 151.60 | 154.40 | 909,154 |
| 26 Feb 18 |
154.00000 +0.00 |
154.20 | 152.40 | 154.00 | 994,015 |
| 23 Feb 18 |
154.00000 +0.00 |
155.00 | 153.40 | 153.40 | 136,082 |
| 22 Feb 18 |
154.00000 +0.20 |
155.00 | 151.40 | 154.80 | 523,280 |
| 21 Feb 18 |
153.80000 +0.20 |
155.00 | 150.80 | 154.00 | 1,345,960 |
| 20 Feb 18 |
153.60001 +0.00 |
155.00 | 151.20 | 155.00 | 618,857 |
| 19 Feb 18 |
153.60001 -1.00 |
155.60 | 152.00 | 155.00 | 380,792 |
| 16 Feb 18 |
154.60001 -0.40 |
156.60 | 153.00 | 155.80 | 477,170 |
| 15 Feb 18 |
155.00000 +1.40 |
156.40 | 150.00 | 154.80 | 962,506 |
| 14 Feb 18 |
153.60001 -0.20 |
156.80 | 150.20 | 156.80 | 788,760 |
| 13 Feb 18 |
153.80000 +0.60 |
156.80 | 150.80 | 156.60 | 585,548 |
| 12 Feb 18 |
153.20000 +0.20 |
157.60 | 151.00 | 152.60 | 361,624 |
| 09 Feb 18 |
153.00000 +0.40 |
154.80 | 150.80 | 153.20 | 490,855 |
| 08 Feb 18 |
152.60001 -2.00 |
160.80 | 152.00 | 160.80 | 561,541 |
| 07 Feb 18 |
154.60001 +2.60 |
155.80 | 151.00 | 154.00 | 1,002,170 |
| 06 Feb 18 |
152.00000 +1.00 |
152.40 | 144.00 | 149.20 | 794,971 |
| 05 Feb 18 |
151.00000 -4.60 |
160.00 | 150.20 | 160.00 | 497,831 |
| 02 Feb 18 |
155.60001 -2.40 |
159.60 | 154.60 | 159.60 | 317,171 |
| 01 Feb 18 |
158.00000 -1.20 |
160.89 | 156.40 | 160.60 | 501,816 |
| 31 Jan 18 |
159.20000 -0.20 |
163.00 | 158.20 | 163.00 | 232,337 |
| 30 Jan 18 |
159.39999 -3.40 |
165.00 | 159.30 | 165.00 | 216,394 |
| 29 Jan 18 |
162.80000 +0.40 |
169.00 | 159.60 | 169.00 | 408,727 |
| 26 Jan 18 |
162.39999 +0.60 |
167.40 | 160.40 | 167.40 | 538,651 |
| 25 Jan 18 |
161.80000 +3.80 |
163.20 | 156.60 | 162.80 | 1,908,333 |
| 24 Jan 18 |
158.00000 +1.60 |
158.60 | 153.60 | 157.00 | 557,166 |
| 23 Jan 18 |
156.39999 -0.60 |
158.00 | 154.00 | 157.00 | 428,266 |
| 22 Jan 18 |
157.00000 +1.00 |
158.00 | 152.80 | 158.00 | 407,040 |
| 19 Jan 18 |
156.00000 +0.00 |
156.80 | 153.60 | 155.60 | 246,877 |
| 18 Jan 18 |
156.00000 +1.20 |
157.00 | 152.00 | 154.60 | 501,553 |
| 17 Jan 18 |
154.80000 +0.00 |
156.60 | 153.20 | 154.40 | 231,245 |
| 16 Jan 18 |
154.80000 +0.80 |
156.00 | 154.20 | 156.00 | 247,348 |
| 15 Jan 18 |
154.00000 -1.40 |
156.40 | 154.00 | 155.00 | 216,120 |
| 12 Jan 18 |
155.39999 -1.60 |
157.00 | 149.60 | 149.60 | 134,650 |
| 11 Jan 18 |
157.00000 +3.00 |
157.80 | 150.40 | 150.40 | 696,338 |
| 10 Jan 18 |
154.00000 -3.60 |
157.00 | 147.29 | 157.00 | 957,592 |
| 09 Jan 18 |
157.60001 -1.20 |
160.40 | 157.20 | 159.00 | 299,662 |
| 08 Jan 18 |
158.80000 +0.00 |
160.00 | 158.00 | 160.00 | 118,645 |
| 05 Jan 18 |
158.80000 +0.20 |
160.60 | 156.80 | 156.80 | 796,228 |
| 04 Jan 18 |
158.60001 +3.00 |
160.00 | 155.40 | 156.00 | 1,522,426 |
| 03 Jan 18 |
155.60001 +1.40 |
156.40 | 154.20 | 155.80 | 1,933,231 |
| 02 Jan 18 |
154.20000 +4.20 |
155.60 | 148.00 | 154.60 | 366,306 |
| 29 Dec 17 |
150.00000 -0.50 |
151.00 | 145.50 | 145.50 | 54,373 |
| 28 Dec 17 |
150.50000 +0.50 |
153.00 | 146.25 | 152.25 | 495,309 |
| 27 Dec 17 |
150.00000 -1.00 |
154.50 | 146.50 | 150.50 | 629,662 |
| 22 Dec 17 |
151.00000 -0.50 |
156.25 | 148.75 | 156.25 | 670,302 |
| 21 Dec 17 |
151.50000 +3.50 |
152.50 | 144.50 | 144.50 | 541,236 |
| 20 Dec 17 |
148.00000 +1.00 |
149.25 | 144.00 | 149.00 | 702,650 |
| 19 Dec 17 |
147.00000 +0.25 |
149.43 | 141.75 | 148.00 | 1,326,543 |
| 18 Dec 17 |
146.75000 -21.00 |
152.75 | 136.25 | 150.00 | 1,504,008 |
| 15 Dec 17 |
167.75000 +1.25 |
170.00 | 163.25 | 169.00 | 1,350,106 |
| 14 Dec 17 |
166.50000 -0.75 |
169.00 | 163.75 | 168.00 | 303,730 |
| 13 Dec 17 |
167.25000 -2.75 |
176.00 | 162.91 | 176.00 | 601,196 |
| 12 Dec 17 |
170.00000 -1.50 |
174.00 | 168.42 | 174.00 | 210,345 |
| 11 Dec 17 |
171.50000 +1.25 |
171.75 | 167.50 | 167.50 | 178,742 |
| 08 Dec 17 |
170.25000 -0.25 |
176.00 | 168.75 | 176.00 | 126,595 |
| 07 Dec 17 |
170.50000 +1.25 |
173.75 | 169.00 | 173.75 | 251,601 |
| 06 Dec 17 |
169.25000 -1.75 |
173.50 | 169.00 | 173.50 | 155,146 |
| 05 Dec 17 |
171.00000 -0.75 |
173.75 | 170.25 | 173.75 | 173,280 |
| 04 Dec 17 |
171.75000 +2.75 |
172.72 | 168.25 | 170.25 | 174,368 |
| 01 Dec 17 |
169.00000 -1.75 |
173.75 | 168.39 | 173.75 | 359,724 |
| 30 Nov 17 |
170.75000 -2.25 |
174.00 | 168.00 | 174.00 | 749,578 |
| 29 Nov 17 |
173.00000 -1.50 |
176.75 | 172.50 | 176.75 | 382,625 |
| 28 Nov 17 |
174.50000 +0.00 |
178.00 | 173.25 | 176.75 | 548,379 |
| 27 Nov 17 |
174.50000 -1.00 |
179.00 | 173.00 | 179.00 | 545,486 |
| 24 Nov 17 |
175.50000 +2.00 |
186.25 | 172.25 | 181.25 | 784,808 |
| 23 Nov 17 |
173.50000 +6.75 |
183.75 | 170.00 | 180.00 | 825,856 |
| 22 Nov 17 |
166.75000 +0.75 |
169.50 | 163.75 | 169.50 | 302,180 |
| 21 Nov 17 |
166.00000 +0.00 |
168.50 | 164.25 | 166.25 | 449,449 |
| 20 Nov 17 |
166.00000 +0.00 |
172.00 | 164.25 | 164.25 | 463,717 |
| 17 Nov 17 |
166.00000 +0.00 |
169.25 | 164.00 | 165.25 | 335,079 |
| 16 Nov 17 |
166.00000 +0.75 |
171.50 | 164.00 | 171.50 | 271,259 |
| 15 Nov 17 |
165.25000 -4.75 |
173.00 | 163.50 | 173.00 | 258,545 |
| 14 Nov 17 |
170.00000 +5.25 |
172.00 | 164.50 | 166.00 | 925,045 |
| 13 Nov 17 |
164.75000 -2.00 |
167.25 | 163.80 | 167.00 | 149,631 |
| 10 Nov 17 |
166.75000 +2.00 |
173.25 | 163.25 | 166.50 | 766,975 |
| 09 Nov 17 |
164.75000 +1.50 |
165.25 | 160.75 | 161.50 | 366,205 |
| 08 Nov 17 |
163.25000 +6.25 |
164.00 | 157.75 | 160.00 | 288,467 |
| 07 Nov 17 |
157.00000 +2.00 |
158.50 | 153.75 | 156.75 | 452,953 |
| 06 Nov 17 |
155.00000 -1.00 |
157.80 | 154.00 | 156.50 | 101,081 |
| 03 Nov 17 |
156.00000 +0.25 |
156.75 | 151.75 | 153.00 | 467,187 |
| 02 Nov 17 |
155.75000 +0.00 |
158.00 | 152.50 | 157.50 | 486,356 |
| 01 Nov 17 |
155.75000 -3.75 |
161.75 | 151.24 | 160.75 | 655,933 |
| 31 Oct 17 |
159.50000 -2.25 |
164.00 | 157.50 | 161.50 | 435,519 |
| 30 Oct 17 |
161.75000 -0.25 |
166.50 | 155.56 | 161.50 | 165,979 |
| 27 Oct 17 |
162.00000 -1.00 |
166.50 | 161.00 | 162.25 | 283,582 |
| 26 Oct 17 |
163.00000 +1.75 |
165.00 | 161.00 | 161.00 | 132,164 |
| 25 Oct 17 |
161.25000 -4.00 |
165.25 | 160.50 | 164.25 | 126,554 |
| 24 Oct 17 |
165.25000 +1.25 |
165.75 | 163.34 | 163.50 | 22,925 |
| 23 Oct 17 |
164.00000 +0.50 |
165.00 | 162.00 | 164.50 | 137,020 |
| 20 Oct 17 |
163.50000 -0.25 |
165.25 | 160.50 | 160.50 | 160,358 |
| 19 Oct 17 |
163.75000 -0.25 |
166.00 | 160.75 | 166.00 | 122,865 |
| 18 Oct 17 |
164.00000 +1.00 |
166.01 | 163.00 | 165.00 | 63,146 |
| 17 Oct 17 |
163.00000 -3.25 |
167.25 | 159.50 | 166.25 | 390,474 |
| 16 Oct 17 |
166.25000 -3.25 |
168.00 | 163.25 | 167.25 | 64,641 |
| 13 Oct 17 |
169.50000 +3.00 |
169.50 | 162.00 | 162.00 | 126,577 |
| 12 Oct 17 |
166.50000 +0.00 |
168.75 | 163.00 | 165.75 | 77,661 |
| 11 Oct 17 |
166.50000 +0.00 |
167.25 | 162.00 | 162.00 | 139,004 |
| 10 Oct 17 |
166.50000 +0.25 |
168.00 | 165.75 | 165.75 | 63,285 |
| 09 Oct 17 |
166.25000 -1.50 |
166.50 | 163.08 | 165.00 | 247,551 |
| 06 Oct 17 |
167.75000 +2.25 |
167.75 | 164.75 | 164.75 | 232,613 |
| 05 Oct 17 |
165.50000 -1.25 |
167.25 | 165.25 | 165.25 | 95,646 |
| 04 Oct 17 |
166.75000 +3.50 |
167.00 | 162.64 | 164.00 | 522,045 |
| 03 Oct 17 |
163.25000 -2.00 |
166.00 | 161.75 | 166.00 | 135,081 |
| 02 Oct 17 |
165.25000 +3.25 |
165.56 | 161.94 | 164.00 | 962,774 |
| 29 Sep 17 |
162.00000 +3.00 |
165.75 | 159.25 | 160.00 | 476,546 |
| 28 Sep 17 |
159.00000 +4.00 |
167.00 | 158.25 | 167.00 | 428,167 |
| 27 Sep 17 |
155.00000 +1.50 |
155.75 | 152.56 | 155.75 | 540,106 |
| 26 Sep 17 |
153.50000 +0.25 |
155.50 | 152.06 | 153.75 | 194,494 |
| 25 Sep 17 |
153.25000 +1.00 |
153.25 | 151.11 | 153.25 | 92,703 |
| 22 Sep 17 |
152.25000 -1.25 |
153.75 | 151.00 | 153.75 | 57,236 |
| 21 Sep 17 |
153.50000 +3.00 |
153.50 | 150.00 | 151.00 | 176,830 |
| 20 Sep 17 |
150.50000 -2.00 |
153.75 | 149.50 | 153.75 | 101,932 |
| 19 Sep 17 |
152.50000 +0.50 |
153.50 | 151.50 | 153.50 | 90,627 |
| 18 Sep 17 |
152.00000 -0.50 |
152.75 | 150.00 | 150.00 | 85,074 |
| 15 Sep 17 |
152.50000 +1.25 |
155.00 | 150.73 | 151.25 | 566,634 |
| 14 Sep 17 |
151.25000 -1.50 |
153.80 | 148.00 | 148.00 | 249,461 |
| 13 Sep 17 |
152.75000 +1.25 |
154.75 | 147.25 | 153.00 | 500,754 |
| 12 Sep 17 |
151.50000 +1.00 |
153.25 | 147.25 | 151.00 | 347,355 |
| 11 Sep 17 |
150.50000 -2.75 |
153.75 | 145.25 | 145.25 | 348,371 |
| 08 Sep 17 |
153.25000 +3.50 |
153.25 | 146.00 | 151.50 | 597,530 |
| 07 Sep 17 |
149.75000 -0.25 |
152.75 | 145.25 | 150.00 | 699,368 |
| 06 Sep 17 |
150.00000 -3.50 |
157.00 | 147.00 | 157.00 | 373,852 |
| 05 Sep 17 |
153.50000 +0.25 |
155.00 | 148.25 | 150.25 | 224,841 |
| 04 Sep 17 |
153.25000 +1.75 |
154.50 | 149.00 | 152.00 | 262,346 |
| 01 Sep 17 |
151.50000 +5.75 |
155.75 | 143.76 | 150.25 | 387,300 |
| 31 Aug 17 |
145.75000 -2.00 |
152.50 | 141.75 | 152.50 | 503,178 |
| 30 Aug 17 |
147.75000 +1.25 |
151.00 | 140.25 | 146.75 | 377,978 |
| 29 Aug 17 |
146.50000 +2.75 |
148.25 | 139.25 | 141.50 | 598,190 |
| 25 Aug 17 |
143.75000 +0.00 |
145.50 | 136.75 | 140.25 | 689,301 |
| 24 Aug 17 |
143.75000 +2.00 |
144.45 | 138.50 | 144.00 | 291,797 |
| 23 Aug 17 |
141.75000 -1.50 |
145.50 | 138.00 | 145.50 | 338,867 |
| 22 Aug 17 |
143.25000 -0.25 |
144.80 | 136.75 | 142.50 | 212,294 |
| 21 Aug 17 |
143.50000 -0.50 |
145.75 | 140.75 | 145.75 | 112,059 |
| 18 Aug 17 |
144.00000 -2.50 |
146.00 | 141.25 | 145.00 | 75,789 |
| 17 Aug 17 |
146.50000 +2.00 |
148.00 | 144.25 | 145.50 | 28,040 |
| 16 Aug 17 |
144.50000 -0.75 |
149.75 | 142.25 | 149.75 | 378,667 |
| 15 Aug 17 |
145.25000 +0.00 |
149.00 | 140.00 | 149.00 | 280,950 |
| 14 Aug 17 |
145.25000 -1.25 |
148.75 | 145.00 | 148.75 | 97,598 |
| 11 Aug 17 |
146.50000 -0.75 |
148.25 | 144.00 | 144.00 | 123,330 |
| 10 Aug 17 |
147.25000 -2.75 |
149.75 | 145.25 | 148.00 | 155,080 |
| 09 Aug 17 |
150.00000 +0.25 |
152.25 | 145.50 | 149.75 | 231,455 |
| 08 Aug 17 |
149.75000 -1.25 |
152.00 | 148.00 | 148.75 | 176,856 |
| 07 Aug 17 |
151.00000 +1.00 |
151.25 | 148.25 | 150.75 | 62,133 |
| 04 Aug 17 |
150.00000 -1.00 |
154.00 | 149.75 | 154.00 | 28,088 |
| 03 Aug 17 |
151.00000 -5.75 |
153.00 | 147.00 | 151.00 | 136,669 |
| 02 Aug 17 |
156.75000 -1.50 |
157.50 | 153.75 | 156.75 | 109,247 |
| 01 Aug 17 |
158.25000 -0.75 |
160.00 | 156.50 | 159.25 | 95,653 |
| 31 Jul 17 |
159.00000 +7.00 |
161.50 | 150.00 | 150.00 | 269,396 |
| 28 Jul 17 |
152.00000 -1.00 |
156.00 | 151.75 | 156.00 | 140,472 |
| 27 Jul 17 |
153.00000 +8.00 |
157.00 | 147.00 | 149.50 | 282,124 |
| 26 Jul 17 |
145.00000 -1.50 |
154.25 | 144.75 | 154.25 | 125,031 |
| 25 Jul 17 |
146.50000 -4.00 |
148.75 | 144.75 | 146.25 | 166,140 |
| 24 Jul 17 |
150.50000 +3.00 |
150.50 | 145.00 | 145.00 | 198,203 |
| 21 Jul 17 |
147.50000 -0.25 |
147.75 | 145.00 | 145.00 | 220,096 |
| 20 Jul 17 |
147.75000 +0.50 |
148.25 | 146.25 | 147.50 | 164,043 |
| 19 Jul 17 |
147.25000 -0.75 |
148.00 | 146.25 | 147.25 | 185,635 |
| 18 Jul 17 |
148.00000 +2.25 |
149.50 | 142.00 | 149.00 | 402,046 |
| 17 Jul 17 |
145.75000 -1.25 |
149.00 | 144.50 | 149.00 | 80,145 |
| 14 Jul 17 |
147.00000 +0.50 |
148.25 | 140.00 | 146.50 | 123,505 |
| 13 Jul 17 |
146.50000 +0.25 |
149.00 | 144.25 | 146.25 | 125,552 |
| 12 Jul 17 |
146.25000 +1.25 |
146.75 | 143.75 | 145.00 | 113,088 |
| 11 Jul 17 |
145.00000 -1.75 |
147.00 | 144.00 | 146.25 | 80,968 |
| 10 Jul 17 |
146.75000 -2.25 |
150.00 | 146.75 | 148.50 | 53,811 |
| 07 Jul 17 |
149.00000 +2.50 |
149.25 | 145.50 | 145.50 | 103,274 |
| 06 Jul 17 |
146.50000 -0.25 |
150.00 | 145.00 | 148.50 | 86,818 |
| 05 Jul 17 |
146.75000 +1.00 |
148.50 | 143.50 | 143.50 | 114,550 |
| 04 Jul 17 |
145.75000 +2.75 |
146.00 | 142.00 | 142.50 | 62,180 |
| 03 Jul 17 |
143.00000 +0.25 |
146.50 | 142.00 | 142.00 | 153,818 |
| 30 Jun 17 |
142.75000 -0.75 |
146.50 | 141.75 | 145.75 | 186,007 |
| 29 Jun 17 |
143.50000 -2.50 |
147.50 | 140.50 | 143.25 | 164,328 |
| 28 Jun 17 |
146.00000 -0.75 |
148.50 | 144.00 | 144.50 | 115,662 |
| 27 Jun 17 |
146.75000 -2.00 |
152.00 | 145.00 | 146.50 | 176,225 |
| 26 Jun 17 |
148.75000 -3.75 |
152.00 | 147.00 | 149.75 | 171,904 |
| 23 Jun 17 |
152.50000 +0.75 |
155.00 | 147.75 | 147.75 | 100,936 |
| 22 Jun 17 |
151.75000 +0.00 |
153.75 | 147.50 | 147.50 | 69,232 |
| 21 Jun 17 |
151.75000 +5.00 |
154.75 | 146.00 | 146.00 | 149,196 |
| 20 Jun 17 |
146.75000 -0.50 |
152.50 | 144.00 | 146.25 | 199,824 |
| 19 Jun 17 |
147.25000 -4.75 |
152.50 | 144.00 | 145.00 | 183,492 |
| 16 Jun 17 |
152.00000 +4.00 |
159.75 | 147.15 | 159.75 | 1,752,401 |
| 15 Jun 17 |
148.00000 +3.00 |
151.75 | 141.20 | 141.25 | 393,261 |
| 14 Jun 17 |
145.00000 -0.25 |
152.00 | 142.75 | 149.00 | 504,707 |
| 13 Jun 17 |
145.25000 +4.25 |
147.00 | 135.00 | 135.00 | 882,227 |
| 12 Jun 17 |
141.00000 +3.50 |
142.25 | 137.00 | 137.00 | 593,755 |
| 09 Jun 17 |
137.50000 +3.25 |
140.50 | 134.25 | 139.00 | 483,047 |
| 08 Jun 17 |
134.25000 +6.50 |
137.25 | 132.00 | 134.00 | 996,917 |
| 07 Jun 17 |
127.75000 +0.25 |
129.25 | 127.00 | 127.00 | 164,626 |
| 06 Jun 17 |
127.50000 -1.50 |
134.00 | 127.00 | 134.00 | 114,817 |
| 05 Jun 17 |
129.00000 +0.00 |
131.00 | 127.00 | 130.00 | 272,142 |
| 02 Jun 17 |
129.00000 +2.75 |
131.75 | 125.00 | 125.00 | 306,656 |
| 01 Jun 17 |
126.25000 -0.75 |
130.00 | 125.00 | 125.00 | 112,941 |
| 31 May 17 |
127.00000 -0.25 |
131.00 | 125.00 | 126.75 | 272,058 |
| 30 May 17 |
127.25000 +1.00 |
129.00 | 125.50 | 127.00 | 236,708 |
| 26 May 17 |
126.25000 -2.00 |
132.00 | 125.75 | 132.00 | 736,379 |
| 25 May 17 |
128.25000 -0.25 |
131.75 | 125.00 | 125.00 | 240,415 |
| 24 May 17 |
128.50000 +1.75 |
130.49 | 125.50 | 127.50 | 90,636 |
| 23 May 17 |
126.75000 -1.75 |
132.00 | 125.67 | 132.00 | 238,067 |
| 22 May 17 |
128.50000 +0.00 |
132.00 | 127.13 | 132.00 | 91,876 |
| 19 May 17 |
128.50000 +1.25 |
129.00 | 125.00 | 128.75 | 188,210 |
| 18 May 17 |
127.25000 -0.75 |
128.75 | 122.00 | 122.00 | 189,238 |
| 17 May 17 |
128.00000 -2.75 |
131.25 | 126.69 | 128.50 | 255,592 |
| 16 May 17 |
130.75000 +1.25 |
132.50 | 123.75 | 123.75 | 181,705 |
| 15 May 17 |
129.50000 +5.50 |
131.50 | 123.75 | 127.00 | 192,474 |
| 12 May 17 |
124.00000 -1.00 |
127.34 | 124.00 | 127.00 | 115,725 |
| 11 May 17 |
125.00000 -0.75 |
128.00 | 124.25 | 128.00 | 98,399 |
| 10 May 17 |
125.75000 +1.75 |
127.26 | 123.50 | 123.75 | 212,297 |
| 09 May 17 |
124.00000 -0.25 |
126.00 | 121.50 | 121.50 | 449,431 |
| 08 May 17 |
124.25000 +0.75 |
127.00 | 122.00 | 122.00 | 171,499 |
| 05 May 17 |
123.50000 +0.00 |
124.50 | 122.75 | 124.50 | 110,830 |
| 04 May 17 |
123.50000 -0.50 |
125.00 | 122.75 | 124.75 | 418,428 |
| 03 May 17 |
124.00000 -1.00 |
127.00 | 122.00 | 127.00 | 232,920 |
| 02 May 17 |
125.00000 -0.50 |
127.75 | 124.25 | 127.00 | 870,293 |
| 28 Apr 17 |
125.50000 -1.00 |
128.00 | 124.00 | 124.00 | 270,682 |
| 27 Apr 17 |
126.50000 +2.00 |
128.00 | 122.25 | 122.50 | 229,641 |
| 26 Apr 17 |
124.50000 +1.00 |
127.25 | 122.50 | 127.25 | 170,243 |
| 25 Apr 17 |
123.50000 -1.50 |
126.75 | 121.00 | 124.25 | 170,388 |
| 24 Apr 17 |
125.00000 +2.00 |
126.52 | 121.25 | 123.00 | 283,221 |
| 21 Apr 17 |
123.00000 +0.00 |
125.50 | 119.50 | 119.50 | 328,841 |
| 20 Apr 17 |
123.00000 +4.50 |
125.25 | 116.50 | 116.50 | 333,934 |
| 19 Apr 17 |
118.50000 +1.00 |
121.25 | 113.25 | 113.25 | 509,195 |
| 18 Apr 17 |
117.50000 +0.50 |
118.75 | 113.00 | 114.25 | 245,453 |
| 13 Apr 17 |
117.00000 +1.00 |
118.99 | 115.75 | 117.00 | 203,572 |
| 12 Apr 17 |
116.00000 +0.75 |
116.75 | 112.00 | 112.00 | 225,879 |
| 11 Apr 17 |
115.25000 +2.00 |
116.00 | 110.75 | 111.00 | 310,139 |
| 10 Apr 17 |
113.25000 +2.00 |
116.00 | 110.00 | 115.75 | 387,737 |
| 07 Apr 17 |
111.25000 -2.25 |
115.00 | 109.50 | 113.00 | 255,185 |
| 06 Apr 17 |
113.50000 -2.50 |
116.25 | 113.50 | 114.00 | 302,278 |
| 05 Apr 17 |
116.00000 -2.00 |
119.50 | 115.00 | 115.00 | 276,296 |
| 04 Apr 17 |
118.00000 -2.00 |
120.00 | 115.25 | 119.00 | 493,552 |
| 03 Apr 17 |
120.00000 -1.00 |
124.00 | 117.00 | 124.00 | 666,236 |
| 31 Mar 17 |
121.00000 -2.25 |
124.06 | 118.50 | 118.50 | 392,175 |
| 30 Mar 17 |
123.25000 +0.25 |
125.78 | 118.00 | 124.00 | 436,986 |
| 29 Mar 17 |
123.00000 -2.00 |
126.00 | 122.25 | 125.75 | 191,980 |
| 28 Mar 17 |
125.00000 +2.75 |
127.00 | 123.25 | 127.00 | 254,475 |
| 27 Mar 17 |
122.25000 -3.75 |
127.50 | 121.25 | 121.50 | 268,521 |
| 24 Mar 17 |
126.00000 -1.25 |
129.75 | 123.50 | 128.25 | 190,665 |
| 23 Mar 17 |
127.25000 -5.75 |
132.50 | 126.39 | 129.50 | 275,233 |
| 22 Mar 17 |
133.00000 -1.00 |
135.75 | 129.00 | 132.00 | 653,513 |
| 21 Mar 17 |
134.00000 -2.75 |
138.00 | 130.50 | 138.00 | 234,701 |
| 20 Mar 17 |
136.75000 -0.15 |
137.26 | 131.75 | 135.00 | 90,782 |
| 17 Mar 17 |
136.89999 +5.10 |
137.00 | 130.89 | 134.00 | 2,518,181 |
| 16 Mar 17 |
131.80000 -0.10 |
135.50 | 129.50 | 129.50 | 257,345 |
| 15 Mar 17 |
131.89999 -0.30 |
133.60 | 129.50 | 129.50 | 174,588 |
| 14 Mar 17 |
132.20000 -3.60 |
139.00 | 130.33 | 139.00 | 341,602 |
| 13 Mar 17 |
135.80000 +3.20 |
136.60 | 130.80 | 134.10 | 257,655 |
| 10 Mar 17 |
132.60001 -0.10 |
134.01 | 130.17 | 132.30 | 168,109 |
| 09 Mar 17 |
132.70000 +4.00 |
132.70 | 129.70 | 130.00 | 274,070 |
| 08 Mar 17 |
128.70000 +7.70 |
130.90 | 122.14 | 123.60 | 770,136 |
| 07 Mar 17 |
121.00000 -0.90 |
123.00 | 119.00 | 121.10 | 167,845 |
| 06 Mar 17 |
121.90000 +1.50 |
122.26 | 120.10 | 122.00 | 267,653 |
| 03 Mar 17 |
120.40000 +1.40 |
121.00 | 116.50 | 116.60 | 700,588 |
| 02 Mar 17 |
119.00000 -0.20 |
119.64 | 115.60 | 119.40 | 157,590 |
| 01 Mar 17 |
119.20000 +2.20 |
120.00 | 116.90 | 118.30 | 133,596 |
| 28 Feb 17 |
117.00000 -1.50 |
120.50 | 117.00 | 119.20 | 144,420 |
| 27 Feb 17 |
118.50000 +0.60 |
121.50 | 116.00 | 118.00 | 256,138 |
| 24 Feb 17 |
117.90000 +1.20 |
121.30 | 113.70 | 118.80 | 304,515 |
| 23 Feb 17 |
116.70000 -0.10 |
118.50 | 115.92 | 118.50 | 102,948 |
| 22 Feb 17 |
116.80000 -0.20 |
117.10 | 114.40 | 117.00 | 219,477 |
| 21 Feb 17 |
117.00000 +0.20 |
120.00 | 116.00 | 120.00 | 163,665 |
| 20 Feb 17 |
116.80000 +0.80 |
118.10 | 114.00 | 117.30 | 123,595 |
| 17 Feb 17 |
116.00000 +0.00 |
117.90 | 113.00 | 117.90 | 140,097 |
| 16 Feb 17 |
116.00000 -0.50 |
119.10 | 114.30 | 119.10 | 212,988 |
| 15 Feb 17 |
116.50000 +0.80 |
118.00 | 114.60 | 116.50 | 170,132 |
| 14 Feb 17 |
115.70000 +1.80 |
116.00 | 112.00 | 114.50 | 257,698 |
| 13 Feb 17 |
113.90000 -1.10 |
116.00 | 111.10 | 116.00 | 154,012 |
| 10 Feb 17 |
115.00000 +2.00 |
116.30 | 109.90 | 111.00 | 549,134 |
| 09 Feb 17 |
113.00000 +0.40 |
116.00 | 111.10 | 114.40 | 65,044 |
| 08 Feb 17 |
112.60000 -0.20 |
114.72 | 107.30 | 114.70 | 221,209 |
| 07 Feb 17 |
112.80000 +1.10 |
114.50 | 110.60 | 112.30 | 193,117 |
| 06 Feb 17 |
111.70000 +2.40 |
113.10 | 110.50 | 113.10 | 111,340 |
| 03 Feb 17 |
109.30000 +0.30 |
113.10 | 108.90 | 113.10 | 177,130 |
| 02 Feb 17 |
109.00000 -0.10 |
112.10 | 108.20 | 108.70 | 284,763 |
| 01 Feb 17 |
109.10000 -1.80 |
114.05 | 107.30 | 107.30 | 360,097 |
| 31 Jan 17 |
110.90000 -1.90 |
115.50 | 108.70 | 110.70 | 262,925 |
| 30 Jan 17 |
112.80000 +0.60 |
115.01 | 110.80 | 110.90 | 142,516 |
| 27 Jan 17 |
112.20000 -1.80 |
115.06 | 111.00 | 114.00 | 239,225 |
| 26 Jan 17 |
114.00000 +0.00 |
115.90 | 100.98 | 113.00 | 402,021 |
| 25 Jan 17 |
114.00000 -1.40 |
117.90 | 114.00 | 115.40 | 388,052 |
| 24 Jan 17 |
115.40000 -2.40 |
121.00 | 113.10 | 121.00 | 406,759 |
| 23 Jan 17 |
117.80000 -3.50 |
122.50 | 116.62 | 122.50 | 395,264 |
| 20 Jan 17 |
121.30000 +1.30 |
121.50 | 119.10 | 121.50 | 288,802 |
| 19 Jan 17 |
120.00000 +0.50 |
121.86 | 118.50 | 121.70 | 192,021 |
| 18 Jan 17 |
119.50000 -2.00 |
121.90 | 117.80 | 120.30 | 193,497 |
| 17 Jan 17 |
121.50000 +0.70 |
122.40 | 119.70 | 120.50 | 293,695 |
| 16 Jan 17 |
120.80000 +1.20 |
123.00 | 119.80 | 123.00 | 320,188 |
| 13 Jan 17 |
119.60000 -0.40 |
121.28 | 118.80 | 119.00 | 497,953 |
| 12 Jan 17 |
120.00000 -3.10 |
124.30 | 119.20 | 124.30 | 483,797 |
| 11 Jan 17 |
123.10000 -0.60 |
126.00 | 122.50 | 123.00 | 244,158 |
| 10 Jan 17 |
123.70000 +0.30 |
126.00 | 122.00 | 122.00 | 191,187 |
| 09 Jan 17 |
123.40000 +2.60 |
126.79 | 122.00 | 126.50 | 522,855 |
| 06 Jan 17 |
120.80000 +4.20 |
122.70 | 116.95 | 119.10 | 412,182 |
| 05 Jan 17 |
116.60000 +2.00 |
119.40 | 115.00 | 115.00 | 308,654 |
| 04 Jan 17 |
114.60000 +1.60 |
122.60 | 112.50 | 115.00 | 691,253 |
| 03 Jan 17 |
113.00000 +3.90 |
113.22 | 108.50 | 108.50 | 235,645 |
| 30 Dec 16 |
109.10000 -2.20 |
113.70 | 109.10 | 111.00 | 116,108 |
| 29 Dec 16 |
111.30000 -0.10 |
115.52 | 111.00 | 115.00 | 241,403 |
| 28 Dec 16 |
111.40000 -3.60 |
116.50 | 110.40 | 114.00 | 242,984 |
| 23 Dec 16 |
115.00000 +2.00 |
115.40 | 112.00 | 112.00 | 203,517 |
| 22 Dec 16 |
113.00000 +1.50 |
113.20 | 110.48 | 112.00 | 134,730 |
| 21 Dec 16 |
111.50000 -0.70 |
115.71 | 111.50 | 112.00 | 253,080 |
| 20 Dec 16 |
112.20000 -2.50 |
115.98 | 110.00 | 111.00 | 383,541 |
| 19 Dec 16 |
114.70000 +6.00 |
116.10 | 107.30 | 112.00 | 470,168 |
| 16 Dec 16 |
108.70000 +6.70 |
117.30 | 104.72 | 107.00 | 1,411,722 |
| 15 Dec 16 |
102.00000 +2.10 |
103.80 | 96.50 | 100.00 | 852,495 |
| 14 Dec 16 |
99.90000 +4.90 |
102.00 | 93.90 | 96.00 | 930,490 |
| 13 Dec 16 |
95.00000 +0.45 |
99.57 | 94.65 | 96.95 | 764,276 |
| 12 Dec 16 |
94.55000 -5.45 |
100.15 | 90.95 | 98.55 | 782,778 |
| 09 Dec 16 |
100.00000 -5.30 |
109.91 | 98.41 | 108.90 | 976,544 |
| 08 Dec 16 |
105.30000 -11.20 |
118.34 | 103.70 | 117.00 | 980,792 |
| 07 Dec 16 |
116.50000 +1.50 |
120.65 | 115.40 | 115.40 | 1,571,622 |
| 06 Dec 16 |
115.00000 -69.40 |
147.25 | 115.00 | 130.00 | 3,726,860 |
| 05 Dec 16 |
184.39999 +3.50 |
188.10 | 181.14 | 188.10 | 130,139 |
| 02 Dec 16 |
180.89999 -2.20 |
187.20 | 180.70 | 184.30 | 72,003 |
| 01 Dec 16 |
183.10001 -3.40 |
190.00 | 180.00 | 190.00 | 193,657 |
| 30 Nov 16 |
186.50000 -2.30 |
191.00 | 184.30 | 188.50 | 129,706 |
| 29 Nov 16 |
188.80000 -2.20 |
193.90 | 188.20 | 193.90 | 86,087 |
| 28 Nov 16 |
191.00000 -0.50 |
193.10 | 190.96 | 192.40 | 45,632 |
| 25 Nov 16 |
191.50000 -1.00 |
193.50 | 186.70 | 186.90 | 82,403 |
| 24 Nov 16 |
192.50000 -0.50 |
196.00 | 189.60 | 195.00 | 145,299 |
| 23 Nov 16 |
193.00000 -10.10 |
201.00 | 190.80 | 197.30 | 260,976 |
| 22 Nov 16 |
203.10001 +1.10 |
206.10 | 198.00 | 200.00 | 76,746 |
| 21 Nov 16 |
202.00000 -1.40 |
203.40 | 200.00 | 201.60 | 71,166 |
| 18 Nov 16 |
203.39999 +0.40 |
204.10 | 197.00 | 197.00 | 41,610 |
| 17 Nov 16 |
203.00000 +1.80 |
204.50 | 199.10 | 202.00 | 109,832 |
| 16 Nov 16 |
201.20000 +1.40 |
202.00 | 199.90 | 200.00 | 77,035 |
| 15 Nov 16 |
199.80000 +0.80 |
203.00 | 199.70 | 203.00 | 58,947 |
| 14 Nov 16 |
199.00000 -5.00 |
204.00 | 198.60 | 200.10 | 65,159 |
| 11 Nov 16 |
204.00000 +0.50 |
206.20 | 201.53 | 202.80 | 172,679 |
| 10 Nov 16 |
203.50000 +0.80 |
211.00 | 203.30 | 211.00 | 77,513 |
| 09 Nov 16 |
202.70000 +2.70 |
208.70 | 198.70 | 204.10 | 60,740 |
| 08 Nov 16 |
200.00000 -3.50 |
206.80 | 199.10 | 199.10 | 52,197 |
| 07 Nov 16 |
203.50000 +4.40 |
207.40 | 199.00 | 199.00 | 1,440,676 |
| 04 Nov 16 |
199.10001 -1.90 |
201.10 | 192.00 | 192.00 | 113,665 |
| 03 Nov 16 |
201.00000 +8.00 |
203.00 | 191.22 | 191.50 | 545,853 |
| 02 Nov 16 |
193.00000 +4.00 |
194.40 | 189.00 | 189.00 | 154,987 |
| 01 Nov 16 |
189.00000 -0.80 |
198.20 | 188.00 | 198.20 | 84,866 |
| 31 Oct 16 |
189.80000 +0.80 |
190.50 | 182.30 | 182.30 | 143,134 |
| 28 Oct 16 |
189.00000 -1.00 |
191.70 | 186.00 | 186.00 | 209,749 |
| 27 Oct 16 |
190.00000 -2.00 |
192.50 | 186.00 | 186.00 | 342,176 |
| 26 Oct 16 |
192.00000 +0.80 |
192.50 | 186.60 | 186.60 | 118,938 |
| 25 Oct 16 |
191.20000 -1.00 |
193.60 | 190.00 | 190.00 | 188,933 |
| 24 Oct 16 |
192.20000 -1.90 |
213.50 | 189.32 | 213.50 | 168,848 |
| 21 Oct 16 |
194.10001 -3.70 |
197.80 | 192.00 | 192.00 | 111,001 |
| 20 Oct 16 |
197.80000 -4.70 |
206.14 | 190.60 | 200.00 | 146,343 |
| 19 Oct 16 |
202.50000 +2.50 |
206.80 | 195.40 | 195.40 | 107,891 |
| 18 Oct 16 |
200.00000 +5.00 |
203.86 | 196.73 | 201.50 | 215,446 |
| 17 Oct 16 |
195.00000 -3.40 |
201.20 | 193.90 | 194.50 | 129,278 |
| 14 Oct 16 |
198.39999 +2.30 |
201.20 | 195.00 | 195.00 | 273,076 |
| 13 Oct 16 |
196.10001 -4.60 |
200.00 | 190.90 | 195.80 | 248,309 |
| 12 Oct 16 |
200.70000 +1.50 |
204.90 | 199.20 | 202.60 | 351,142 |
| 11 Oct 16 |
199.20000 +0.60 |
202.00 | 198.00 | 198.00 | 112,068 |
| 10 Oct 16 |
198.60001 +5.60 |
201.30 | 194.04 | 195.00 | 738,741 |
| 07 Oct 16 |
193.00000 +2.40 |
198.00 | 190.00 | 198.00 | 251,643 |
| 06 Oct 16 |
190.60001 -5.40 |
198.00 | 190.60 | 196.00 | 238,706 |
| 05 Oct 16 |
196.00000 -0.10 |
198.10 | 196.00 | 196.50 | 125,130 |
| 04 Oct 16 |
196.10001 -3.40 |
202.73 | 196.10 | 199.50 | 257,858 |
| 03 Oct 16 |
199.50000 +2.50 |
205.00 | 198.00 | 205.00 | 154,034 |
| 30 Sep 16 |
197.00000 -7.50 |
204.69 | 195.60 | 203.50 | 306,911 |
| 29 Sep 16 |
204.50000 -2.70 |
212.58 | 203.07 | 207.20 | 227,242 |
| 28 Sep 16 |
207.20000 -1.60 |
215.40 | 205.30 | 215.40 | 306,765 |
| 27 Sep 16 |
208.80000 -5.50 |
218.50 | 208.50 | 218.50 | 159,544 |
| 26 Sep 16 |
214.30000 -2.20 |
218.57 | 213.00 | 213.00 | 77,806 |
| 23 Sep 16 |
216.50000 -1.20 |
220.50 | 215.00 | 220.50 | 149,544 |
| 22 Sep 16 |
217.70000 -8.90 |
229.50 | 212.36 | 229.00 | 224,845 |
| 21 Sep 16 |
226.60001 -1.20 |
231.50 | 225.00 | 225.00 | 114,759 |
| 20 Sep 16 |
227.80000 -1.00 |
230.80 | 225.00 | 225.00 | 87,285 |
| 19 Sep 16 |
228.80000 -6.20 |
234.90 | 227.10 | 231.10 | 99,034 |
| 16 Sep 16 |
235.00000 +6.50 |
235.00 | 227.20 | 235.00 | 383,327 |
| 15 Sep 16 |
228.50000 -1.30 |
232.10 | 224.87 | 226.00 | 154,800 |
| 14 Sep 16 |
229.80000 +0.50 |
235.00 | 226.70 | 235.00 | 138,655 |
| 13 Sep 16 |
229.30000 -0.40 |
234.90 | 229.00 | 234.40 | 137,300 |
| 12 Sep 16 |
229.70000 -2.00 |
234.16 | 229.50 | 231.70 | 136,534 |
| 09 Sep 16 |
231.70000 -4.60 |
238.00 | 228.10 | 228.10 | 195,242 |
| 08 Sep 16 |
236.30000 -6.70 |
244.81 | 229.60 | 240.00 | 476,740 |
| 07 Sep 16 |
243.00000 -34.10 |
252.14 | 236.19 | 245.00 | 1,394,595 |
| 06 Sep 16 |
277.10001 -7.00 |
287.00 | 271.80 | 284.40 | 97,623 |
| 05 Sep 16 |
284.10001 +1.00 |
286.80 | 278.80 | 279.70 | 52,408 |
| 02 Sep 16 |
283.10001 +5.50 |
291.40 | 270.40 | 270.40 | 155,066 |
| 01 Sep 16 |
277.60001 -6.80 |
286.80 | 271.68 | 275.50 | 80,518 |
| 31 Aug 16 |
284.39999 +4.90 |
284.40 | 268.40 | 279.90 | 81,677 |
| 30 Aug 16 |
279.50000 +3.10 |
280.00 | 274.10 | 280.00 | 153,143 |
| 26 Aug 16 |
276.39999 -0.30 |
276.40 | 269.10 | 273.00 | 140,818 |
| 25 Aug 16 |
276.70001 +6.50 |
277.60 | 269.60 | 273.80 | 95,138 |
| 24 Aug 16 |
270.20001 -3.80 |
278.30 | 267.00 | 267.00 | 76,468 |
| 23 Aug 16 |
274.00000 +4.80 |
278.30 | 268.00 | 274.70 | 125,012 |
| 22 Aug 16 |
269.20001 -3.20 |
275.80 | 268.00 | 275.80 | 68,806 |
| 19 Aug 16 |
272.39999 -5.60 |
278.00 | 266.80 | 278.00 | 94,293 |
| 18 Aug 16 |
278.00000 +4.20 |
280.00 | 264.50 | 264.50 | 47,332 |
| 17 Aug 16 |
273.79999 +3.80 |
277.60 | 266.70 | 270.40 | 38,565 |
| 16 Aug 16 |
270.00000 +2.50 |
277.50 | 264.31 | 267.00 | 117,690 |
| 15 Aug 16 |
267.50000 -2.40 |
270.96 | 263.79 | 270.00 | 80,520 |
| 12 Aug 16 |
269.89999 -3.90 |
277.10 | 267.40 | 272.90 | 81,347 |
| 11 Aug 16 |
273.79999 -1.00 |
283.10 | 268.13 | 274.50 | 82,217 |
| 10 Aug 16 |
274.79999 -4.20 |
278.80 | 273.00 | 277.80 | 77,452 |
| 09 Aug 16 |
279.00000 -0.10 |
279.90 | 275.30 | 277.80 | 54,626 |
| 08 Aug 16 |
279.10001 +1.20 |
280.80 | 276.00 | 280.00 | 65,695 |
| 05 Aug 16 |
277.89999 -0.10 |
285.20 | 271.90 | 271.90 | 139,812 |
| 04 Aug 16 |
278.00000 +0.00 |
283.00 | 272.90 | 280.10 | 60,097 |
| 03 Aug 16 |
278.00000 +1.00 |
285.00 | 274.20 | 277.50 | 94,475 |
| 02 Aug 16 |
277.00000 -2.30 |
284.10 | 271.60 | 273.50 | 171,045 |
| 01 Aug 16 |
279.29999 +1.10 |
287.00 | 276.80 | 280.00 | 180,047 |
| 29 Jul 16 |
278.20001 -1.80 |
282.70 | 275.00 | 280.00 | 286,361 |
| 28 Jul 16 |
280.00000 +0.00 |
285.00 | 275.60 | 284.50 | 215,143 |
| 27 Jul 16 |
280.00000 +0.00 |
285.00 | 277.30 | 280.00 | 177,662 |
| 26 Jul 16 |
280.00000 +0.00 |
284.60 | 276.70 | 284.50 | 53,823 |
| 25 Jul 16 |
280.00000 -3.40 |
293.60 | 278.00 | 289.10 | 99,151 |
| 22 Jul 16 |
283.39999 +0.40 |
287.00 | 277.90 | 287.00 | 70,716 |
| 21 Jul 16 |
283.00000 -4.00 |
288.40 | 278.00 | 286.50 | 123,153 |
| 20 Jul 16 |
287.00000 +0.00 |
292.90 | 280.00 | 280.00 | 125,883 |
| 19 Jul 16 |
287.00000 +0.00 |
290.00 | 285.00 | 286.50 | 143,940 |
| 18 Jul 16 |
287.00000 +2.00 |
290.00 | 279.10 | 279.10 | 80,465 |
| 15 Jul 16 |
285.00000 -1.50 |
290.00 | 279.00 | 290.00 | 98,202 |
| 14 Jul 16 |
286.50000 +1.50 |
290.00 | 275.10 | 275.10 | 161,766 |
| 13 Jul 16 |
285.00000 +0.00 |
291.00 | 277.90 | 283.30 | 228,294 |
| 12 Jul 16 |
285.00000 -1.90 |
292.40 | 275.00 | 288.80 | 138,268 |
| 11 Jul 16 |
286.89999 -3.90 |
291.10 | 280.50 | 280.50 | 166,209 |
| 08 Jul 16 |
290.79999 +8.80 |
290.80 | 275.00 | 275.00 | 99,337 |
| 07 Jul 16 |
282.00000 +17.10 |
286.00 | 261.00 | 261.00 | 285,409 |
| 06 Jul 16 |
264.89999 -6.00 |
271.80 | 261.10 | 261.40 | 168,064 |
| 05 Jul 16 |
270.89999 -0.60 |
271.60 | 258.20 | 270.00 | 167,695 |
| 04 Jul 16 |
271.50000 -4.80 |
280.00 | 263.70 | 280.00 | 83,090 |
| 01 Jul 16 |
276.29999 +1.70 |
278.90 | 265.50 | 268.20 | 117,909 |
| 30 Jun 16 |
274.60001 +13.00 |
276.10 | 254.90 | 267.00 | 190,984 |
| 29 Jun 16 |
261.60001 +3.60 |
268.80 | 256.70 | 260.00 | 313,432 |
| 28 Jun 16 |
258.00000 +14.00 |
260.00 | 244.20 | 247.10 | 118,471 |
| 27 Jun 16 |
244.00000 -23.00 |
261.50 | 235.10 | 261.50 | 326,891 |
| 24 Jun 16 |
267.00000 -8.00 |
279.45 | 180.00 | 235.40 | 427,881 |
| 23 Jun 16 |
275.00000 +2.30 |
279.80 | 270.00 | 274.60 | 259,686 |
| 22 Jun 16 |
272.70001 -6.30 |
279.00 | 272.70 | 279.00 | 292,545 |
| 21 Jun 16 |
279.00000 -3.00 |
279.70 | 269.40 | 269.40 | 139,403 |
| 20 Jun 16 |
282.00000 +2.00 |
288.10 | 276.50 | 287.00 | 102,300 |
| 17 Jun 16 |
280.00000 -3.25 |
284.50 | 271.50 | 275.00 | 5,706,425 |
| 16 Jun 16 |
283.25000 +6.50 |
288.17 | 273.75 | 281.75 | 489,462 |
| 15 Jun 16 |
276.75000 +5.25 |
283.75 | 270.00 | 270.00 | 248,415 |
| 14 Jun 16 |
271.50000 -3.50 |
279.75 | 271.00 | 271.00 | 282,915 |
| 13 Jun 16 |
275.00000 +0.00 |
282.50 | 265.00 | 265.00 | 414,552 |
| 10 Jun 16 |
275.00000 -5.00 |
285.00 | 272.50 | 280.00 | 144,691 |
| 09 Jun 16 |
280.00000 +5.00 |
287.75 | 272.00 | 272.00 | 317,099 |
| 08 Jun 16 |
275.00000 -1.00 |
286.00 | 273.25 | 282.00 | 456,167 |
| 07 Jun 16 |
276.00000 +0.00 |
278.50 | 266.75 | 276.00 | 367,488 |
| 06 Jun 16 |
276.00000 +1.00 |
278.56 | 269.00 | 276.25 | 272,143 |
| 03 Jun 16 |
275.00000 -1.25 |
280.00 | 265.25 | 280.00 | 315,827 |
| 02 Jun 16 |
276.25000 +6.25 |
279.75 | 260.00 | 260.00 | 783,120 |
| 01 Jun 16 |
270.00000 +3.00 |
274.75 | 266.00 | 266.00 | 255,245 |
| 31 May 16 |
267.00000 -3.75 |
275.25 | 266.50 | 271.00 | 1,547,144 |
| 27 May 16 |
270.75000 -4.00 |
276.00 | 266.00 | 276.00 | 214,350 |
| 26 May 16 |
274.75000 +0.25 |
279.50 | 272.00 | 276.00 | 246,144 |
| 25 May 16 |
274.50000 +5.50 |
278.25 | 267.00 | 270.00 | 155,644 |
| 24 May 16 |
269.00000 -0.50 |
270.00 | 266.00 | 266.00 | 78,936 |
| 23 May 16 |
269.50000 -1.25 |
270.00 | 266.00 | 266.00 | 29,820 |
| 20 May 16 |
270.75000 +1.75 |
270.75 | 255.00 | 255.00 | 72,995 |
| 19 May 16 |
269.00000 +0.50 |
279.00 | 265.50 | 279.00 | 101,156 |
| 18 May 16 |
268.50000 +0.75 |
277.75 | 259.90 | 268.00 | 147,319 |
| 17 May 16 |
267.75000 -7.25 |
279.00 | 256.58 | 270.00 | 14,515,000 |
| 16 May 16 |
275.00000 +6.50 |
277.00 | 259.50 | 266.00 | 286,421 |
| 13 May 16 |
268.50000 +6.25 |
274.25 | 251.25 | 251.25 | 336,303 |
| 12 May 16 |
262.25000 +7.00 |
267.75 | 245.00 | 245.00 | 100,375 |
| 11 May 16 |
255.25000 +2.25 |
259.00 | 241.55 | 256.00 | 139,369 |
| 10 May 16 |
253.00000 +2.50 |
260.00 | 246.75 | 255.00 | 121,273 |
| 09 May 16 |
250.50000 +0.50 |
254.00 | 248.00 | 250.00 | 199,722 |
| 06 May 16 |
250.00000 -4.50 |
254.00 | 246.00 | 254.00 | 156,881 |
| 05 May 16 |
254.50000 +1.00 |
255.00 | 250.00 | 255.00 | 52,833 |
| 04 May 16 |
253.50000 +0.50 |
255.00 | 241.81 | 255.00 | 258,206 |
| 03 May 16 |
253.00000 +3.00 |
253.00 | 250.00 | 252.50 | 196,260 |
| 29 Apr 16 |
250.00000 +0.00 |
265.00 | 247.75 | 265.00 | 126,547 |
| 28 Apr 16 |
250.00000 +0.00 |
253.56 | 249.50 | 250.00 | 150,179 |
| 27 Apr 16 |
250.00000 -4.00 |
258.75 | 240.50 | 241.00 | 195,037 |
| 26 Apr 16 |
254.00000 -0.75 |
255.25 | 250.00 | 250.00 | 66,516 |
| 25 Apr 16 |
254.75000 +1.50 |
256.00 | 250.00 | 250.00 | 52,136 |
| 22 Apr 16 |
253.25000 +1.25 |
260.75 | 238.15 | 251.75 | 99,179 |
| 21 Apr 16 |
252.00000 -3.00 |
264.00 | 252.00 | 264.00 | 472,880 |
| 20 Apr 16 |
255.00000 +1.75 |
259.00 | 251.25 | 254.00 | 172,933 |
| 19 Apr 16 |
253.25000 +5.50 |
254.00 | 248.50 | 249.75 | 1,146,926 |
| 18 Apr 16 |
247.75000 +1.75 |
255.75 | 243.00 | 247.00 | 1,217,469 |
| 15 Apr 16 |
246.00000 +1.50 |
246.14 | 237.63 | 242.75 | 368,396 |
| 14 Apr 16 |
244.50000 +5.50 |
244.50 | 238.00 | 241.00 | 152,733 |
| 13 Apr 16 |
239.00000 +4.00 |
242.50 | 236.25 | 236.25 | 61,311 |
| 12 Apr 16 |
235.00000 -7.50 |
245.00 | 233.00 | 242.00 | 345,027 |
| 11 Apr 16 |
242.50000 -1.50 |
255.25 | 242.00 | 245.00 | 50,607 |
| 08 Apr 16 |
244.00000 -1.00 |
247.75 | 244.00 | 245.00 | 19,867 |
| 07 Apr 16 |
245.00000 -1.50 |
259.00 | 243.25 | 259.00 | 153,520 |
| 06 Apr 16 |
246.50000 +0.50 |
250.00 | 246.00 | 247.00 | 44,737 |
| 05 Apr 16 |
246.00000 -1.00 |
248.75 | 245.00 | 248.50 | 1,134,251 |
| 04 Apr 16 |
247.00000 +1.00 |
248.00 | 241.00 | 241.00 | 259,603 |
| 01 Apr 16 |
246.00000 +1.00 |
259.00 | 244.00 | 247.00 | 64,288 |
| 31 Mar 16 |
245.00000 -8.00 |
254.30 | 235.06 | 248.00 | 265,448 |
| 30 Mar 16 |
253.00000 +4.00 |
254.01 | 247.00 | 252.25 | 234,987 |
| 29 Mar 16 |
249.00000 -2.00 |
252.50 | 245.25 | 250.00 | 223,475 |
| 24 Mar 16 |
251.00000 +4.25 |
253.00 | 245.00 | 246.00 | 339,008 |
| 23 Mar 16 |
246.75000 +2.75 |
247.00 | 243.00 | 243.25 | 153,531 |
| 22 Mar 16 |
244.00000 +4.00 |
244.00 | 238.00 | 238.00 | 1,679,145 |
| 21 Mar 16 |
240.00000 -0.50 |
245.00 | 235.25 | 240.25 | 380,261 |
| 18 Mar 16 |
240.50000 +0.75 |
244.10 | 240.00 | 240.00 | 253,907 |
| 17 Mar 16 |
239.75000 -4.00 |
245.00 | 238.00 | 244.00 | 511,904 |
| 16 Mar 16 |
243.75000 -1.25 |
246.00 | 242.00 | 245.50 | 155,501 |
| 15 Mar 16 |
245.00000 -2.00 |
246.40 | 243.00 | 246.00 | 42,509 |
| 14 Mar 16 |
247.00000 -0.75 |
249.00 | 245.00 | 247.00 | 113,933 |
| 11 Mar 16 |
247.75000 +5.75 |
248.00 | 240.00 | 240.75 | 293,510 |
| 10 Mar 16 |
242.00000 +0.00 |
243.00 | 240.50 | 242.50 | 74,395 |
| 09 Mar 16 |
242.00000 -0.75 |
243.20 | 241.00 | 241.25 | 181,623 |
| 08 Mar 16 |
242.75000 -1.25 |
243.90 | 239.00 | 243.00 | 164,045 |
| 07 Mar 16 |
244.00000 +3.25 |
244.00 | 240.50 | 244.00 | 540,572 |
| 04 Mar 16 |
240.75000 +0.50 |
243.00 | 240.50 | 243.00 | 173,114 |
| 03 Mar 16 |
240.25000 +0.25 |
241.00 | 237.50 | 240.00 | 354,757 |
| 02 Mar 16 |
240.00000 +8.25 |
240.00 | 230.75 | 240.00 | 258,252 |
| 01 Mar 16 |
231.75000 -2.75 |
235.00 | 218.18 | 222.00 | 326,717 |
| 29 Feb 16 |
234.50000 -1.75 |
237.00 | 234.00 | 236.00 | 159,759 |
| 26 Feb 16 |
236.25000 -0.25 |
238.60 | 236.25 | 238.00 | 27,554 |
| 25 Feb 16 |
236.50000 -1.50 |
239.03 | 236.50 | 238.25 | 280,719 |
| 24 Feb 16 |
238.00000 +0.50 |
239.00 | 236.50 | 238.00 | 180,609 |
| 23 Feb 16 |
237.50000 -2.00 |
239.27 | 237.50 | 239.00 | 76,972 |
| 22 Feb 16 |
239.50000 +2.00 |
240.00 | 238.00 | 240.00 | 1,674,921 |
| 19 Feb 16 |
237.50000 -1.25 |
240.00 | 237.00 | 240.00 | 563,562 |
| 18 Feb 16 |
238.75000 -1.25 |
240.47 | 237.00 | 240.00 | 241,315 |
| 17 Feb 16 |
240.00000 +0.00 |
240.75 | 238.00 | 238.00 | 538,414 |
| 16 Feb 16 |
240.00000 +5.00 |
240.00 | 235.00 | 235.00 | 250,197 |
| 15 Feb 16 |
235.00000 +2.00 |
240.00 | 224.39 | 234.00 | 377,593 |
| 12 Feb 16 |
233.00000 +8.50 |
235.25 | 220.00 | 220.00 | 551,973 |
| 11 Feb 16 |
224.50000 +1.50 |
226.75 | 214.65 | 222.75 | 1,551,324 |
| 10 Feb 16 |
223.00000 +4.00 |
223.00 | 217.00 | 222.00 | 1,441,452 |
| 09 Feb 16 |
219.00000 -9.00 |
240.00 | 216.75 | 225.00 | 5,721,546 |
| 08 Feb 16 |
228.00000 -12.00 |
240.25 | 224.75 | 240.00 | 4,075,307 |
| 05 Feb 16 |
240.00000 +0.00 |
245.00 | 234.00 | 241.50 | 35,261,328 |