FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Touchstone Exploration Inc
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
9.00000 +0.00 |
9.10 | 8.50 | 9.00 | 219,558 |
| 19 Oct 26 |
9.00000 +0.25 |
9.00 | 8.50 | 8.75 | 321,113 |
| 16 Oct 26 |
8.75000 +0.00 |
8.80 | 8.50 | 8.75 | 54,118 |
| 15 Oct 26 |
8.75000 +0.00 |
8.85 | 8.73 | 8.75 | 219,966 |
| 14 Oct 26 |
8.75000 +0.00 |
8.88 | 8.50 | 8.75 | 447,771 |
| 13 Oct 26 |
8.75000 -0.25 |
9.00 | 8.50 | 9.00 | 169,572 |
| 12 Oct 26 |
9.00000 +0.25 |
9.50 | 8.88 | 8.88 | 168,544 |
| 09 Oct 26 |
8.75000 +0.00 |
8.75 | 8.50 | 8.75 | 49,288 |
| 08 Oct 26 |
8.75000 +0.00 |
8.75 | 8.71 | 8.75 | 25,159 |
| 07 Oct 26 |
8.75000 -0.50 |
9.22 | 8.73 | 9.10 | 225,367 |
| 06 Oct 26 |
9.25000 +0.00 |
9.25 | 9.00 | 9.25 | 100,808 |
| 05 Oct 26 |
9.25000 +0.00 |
9.32 | 9.00 | 9.25 | 124,552 |
| 02 Oct 26 |
9.25000 +0.00 |
9.25 | 9.00 | 9.25 | 56,744 |
| 01 Oct 26 |
9.25000 -0.35 |
9.54 | 9.00 | 9.25 | 37,772 |
| 30 Sep 26 |
9.60000 +0.35 |
9.60 | 9.00 | 9.25 | 293,483 |
| 29 Sep 26 |
9.25000 +0.00 |
9.50 | 9.00 | 9.25 | 75,227 |
| 28 Sep 26 |
9.25000 +0.00 |
9.50 | 9.00 | 9.25 | 146,885 |
| 25 Sep 26 |
9.25000 -0.25 |
9.50 | 9.02 | 9.25 | 148,376 |
| 24 Sep 26 |
9.50000 +0.25 |
10.00 | 9.00 | 9.25 | 1,666,724 |
| 23 Sep 26 |
9.25000 +1.00 |
9.45 | 8.27 | 8.27 | 1,377,449 |
| 22 Sep 26 |
8.25000 +0.00 |
8.50 | 8.00 | 8.25 | 955,678 |
| 21 Sep 26 |
8.25000 +0.00 |
8.50 | 8.00 | 8.25 | 261,346 |
| 18 Sep 26 |
8.25000 +0.00 |
8.45 | 8.00 | 8.25 | 337,420 |
| 17 Sep 26 |
8.25000 +0.00 |
8.25 | 8.00 | 8.25 | 167,672 |
| 16 Sep 26 |
8.25000 +0.00 |
8.48 | 8.00 | 8.25 | 236,815 |
| 15 Sep 26 |
8.25000 +0.00 |
8.26 | 8.00 | 8.25 | 159,923 |
| 14 Sep 26 |
8.25000 +0.00 |
8.55 | 8.00 | 8.25 | 746,361 |
| 11 Sep 26 |
8.25000 +0.00 |
8.50 | 8.03 | 8.25 | 1,638,923 |
| 10 Sep 26 |
8.25000 +0.00 |
8.70 | 8.17 | 8.25 | 1,062,196 |
| 09 Sep 26 |
8.25000 +0.00 |
8.48 | 8.00 | 8.25 | 925,689 |
| 08 Sep 26 |
8.25000 +0.00 |
8.50 | 8.00 | 8.25 | 277,185 |
| 07 Sep 26 |
8.25000 +0.00 |
8.50 | 8.00 | 8.25 | 229,331 |
| 04 Sep 26 |
8.25000 +0.00 |
8.49 | 8.07 | 8.25 | 470,436 |
| 03 Sep 26 |
8.25000 +0.00 |
8.39 | 8.05 | 8.25 | 37,145 |
| 02 Sep 26 |
8.25000 +0.00 |
8.50 | 8.00 | 8.25 | 516,787 |
| 01 Sep 26 |
8.25000 +0.00 |
8.40 | 8.02 | 8.25 | 326,292 |
| 28 Aug 26 |
8.25000 +0.00 |
8.25 | 8.00 | 8.25 | 100,702 |
| 27 Aug 26 |
8.25000 +0.00 |
8.25 | 8.02 | 8.25 | 41,012 |
| 26 Aug 26 |
8.25000 +0.50 |
8.50 | 7.50 | 7.75 | 774,990 |
| 25 Aug 26 |
7.75000 -0.50 |
8.20 | 7.72 | 8.20 | 355,694 |
| 24 Aug 26 |
8.25000 +0.00 |
8.25 | 8.06 | 8.25 | 190,687 |
| 21 Aug 26 |
8.25000 +0.00 |
8.25 | 8.05 | 8.25 | 232,794 |
| 20 Aug 26 |
8.25000 +0.00 |
8.50 | 8.05 | 8.25 | 654,205 |
| 19 Aug 26 |
8.25000 -0.35 |
8.70 | 8.00 | 8.60 | 715,629 |
| 18 Aug 26 |
8.60000 -0.15 |
8.72 | 8.50 | 8.72 | 416,312 |
| 17 Aug 26 |
8.75000 -0.50 |
9.50 | 8.50 | 9.25 | 2,205,356 |
| 14 Aug 26 |
9.25000 +1.25 |
10.00 | 8.50 | 8.50 | 4,443,426 |
| 13 Aug 26 |
8.00000 +0.00 |
8.50 | 7.50 | 8.00 | 72,799 |
| 12 Aug 26 |
8.00000 +0.00 |
8.24 | 7.65 | 8.00 | 132,575 |
| 11 Aug 26 |
8.00000 -0.25 |
8.43 | 7.80 | 8.25 | 1,498,709 |
| 10 Aug 26 |
8.25000 +1.00 |
8.35 | 7.40 | 7.40 | 2,013,465 |
| 07 Aug 26 |
7.25000 +0.25 |
7.50 | 7.10 | 7.10 | 599,765 |
| 06 Aug 26 |
7.00000 +0.00 |
7.10 | 6.81 | 7.00 | 38,459 |
| 05 Aug 26 |
7.00000 +0.00 |
7.15 | 6.50 | 7.00 | 22,599 |
| 04 Aug 26 |
7.00000 +0.00 |
7.50 | 6.75 | 7.00 | 244,345 |
| 03 Aug 26 |
7.00000 +0.00 |
7.20 | 6.81 | 7.00 | 230,777 |
| 31 Jul 26 |
7.00000 -0.25 |
7.25 | 6.97 | 7.25 | 507,451 |
| 30 Jul 26 |
7.25000 +0.00 |
7.50 | 6.90 | 7.25 | 341,671 |
| 29 Jul 26 |
7.25000 -0.25 |
7.35 | 7.13 | 7.35 | 167,744 |
| 28 Jul 26 |
7.50000 +0.00 |
8.00 | 7.26 | 7.50 | 809,481 |
| 27 Jul 26 |
7.50000 -0.25 |
7.99 | 7.00 | 7.50 | 36,470 |
| 24 Jul 26 |
7.75000 +0.00 |
8.00 | 7.50 | 7.75 | 351,044 |
| 23 Jul 26 |
7.75000 +0.25 |
8.00 | 7.61 | 7.61 | 597,578 |
| 22 Jul 26 |
7.50000 +0.75 |
8.00 | 7.00 | 7.00 | 576,067 |
| 21 Jul 26 |
6.75000 +0.00 |
6.98 | 6.75 | 6.75 | 97,321 |
| 20 Jul 26 |
6.75000 +0.00 |
7.00 | 6.72 | 6.75 | 105,524 |
| 17 Jul 26 |
6.75000 +0.00 |
7.00 | 6.56 | 6.75 | 129,268 |
| 16 Jul 26 |
6.75000 +0.00 |
6.75 | 6.50 | 6.75 | 31,299 |
| 15 Jul 26 |
6.75000 +0.00 |
7.00 | 6.50 | 6.75 | 194,073 |
| 14 Jul 26 |
6.75000 +0.00 |
6.80 | 6.50 | 6.75 | 37,891 |
| 13 Jul 26 |
6.75000 +0.00 |
6.80 | 6.75 | 6.75 | 15 |
| 10 Jul 26 |
6.75000 +0.00 |
7.00 | 6.50 | 6.75 | 2,446 |
| 09 Jul 26 |
6.75000 +0.00 |
7.00 | 6.75 | 6.75 | 5,018 |
| 08 Jul 26 |
6.75000 +0.00 |
7.00 | 6.70 | 6.75 | 30,249 |
| 07 Jul 26 |
6.75000 -0.25 |
6.90 | 6.70 | 6.75 | 276,469 |
| 06 Jul 26 |
7.00000 -0.25 |
7.10 | 6.50 | 7.00 | 164,326 |
| 03 Jul 26 |
7.25000 +0.50 |
7.30 | 7.00 | 7.00 | 329,446 |
| 02 Jul 26 |
6.75000 +0.00 |
7.00 | 6.75 | 6.75 | 3,055 |
| 01 Jul 26 |
6.75000 +0.00 |
7.15 | 6.75 | 6.75 | 376,460 |
| 30 Jun 26 |
6.75000 +0.00 |
7.00 | 6.72 | 6.75 | 827,979 |
| 29 Jun 26 |
6.75000 +0.00 |
7.00 | 6.68 | 6.75 | 148,710 |
| 26 Jun 26 |
6.75000 +0.00 |
7.00 | 6.68 | 6.75 | 148,710 |
| 25 Jun 26 |
6.75000 +0.00 |
7.00 | 6.65 | 6.75 | 129,359 |
| 24 Jun 26 |
6.75000 +0.00 |
6.86 | 6.50 | 6.75 | 325,870 |
| 23 Jun 26 |
6.75000 +0.00 |
6.85 | 6.58 | 6.75 | 28,786 |
| 22 Jun 26 |
6.75000 +0.00 |
7.00 | 6.57 | 6.75 | 171,192 |
| 19 Jun 26 |
6.75000 +0.00 |
6.90 | 6.59 | 6.75 | 101,640 |
| 18 Jun 26 |
6.75000 +0.00 |
6.89 | 6.75 | 6.75 | 43,896 |
| 17 Jun 26 |
6.75000 +0.00 |
6.90 | 6.50 | 6.75 | 447,389 |
| 16 Jun 26 |
6.75000 +0.00 |
6.90 | 6.50 | 6.75 | 140,533 |
| 15 Jun 26 |
6.75000 +0.00 |
6.95 | 6.68 | 6.75 | 92,168 |
| 12 Jun 26 |
6.75000 +0.00 |
7.00 | 6.61 | 6.75 | 157,136 |
| 11 Jun 26 |
6.75000 +0.00 |
7.00 | 6.61 | 6.75 | 627,930 |
| 10 Jun 26 |
6.75000 -0.25 |
7.00 | 6.75 | 7.00 | 495,992 |
| 09 Jun 26 |
7.00000 +0.00 |
7.23 | 6.91 | 7.00 | 407,832 |
| 08 Jun 26 |
7.00000 +0.00 |
7.50 | 6.54 | 7.00 | 241,833 |
| 05 Jun 26 |
7.00000 +0.00 |
7.50 | 6.50 | 7.00 | 1,332,420 |
| 04 Jun 26 |
7.00000 -0.25 |
7.50 | 7.00 | 7.25 | 144,639 |
| 03 Jun 26 |
7.25000 +0.00 |
7.35 | 7.06 | 7.25 | 68,080 |
| 02 Jun 26 |
7.25000 +0.00 |
7.39 | 7.06 | 7.25 | 69,631 |
| 01 Jun 26 |
7.25000 +0.00 |
7.50 | 7.21 | 7.25 | 151,121 |
| 29 May 26 |
7.25000 +0.00 |
7.49 | 7.20 | 7.25 | 64,666 |
| 28 May 26 |
7.25000 +0.00 |
7.50 | 7.00 | 7.00 | 262,307 |
| 27 May 26 |
7.25000 +0.00 |
7.49 | 7.00 | 7.25 | 208,394 |
| 26 May 26 |
7.25000 +0.25 |
7.40 | 7.00 | 7.25 | 275,868 |
| 22 May 26 |
7.00000 +0.25 |
7.50 | 6.50 | 6.75 | 567,471 |
| 21 May 26 |
6.75000 +0.00 |
7.00 | 6.75 | 6.75 | 375,202 |
| 20 May 26 |
6.75000 +0.00 |
7.27 | 6.70 | 6.75 | 450,860 |
| 19 May 26 |
6.75000 +0.00 |
7.00 | 6.71 | 6.75 | 377,656 |
| 18 May 26 |
6.75000 -0.50 |
7.03 | 6.50 | 7.03 | 468,470 |
| 15 May 26 |
7.25000 +0.00 |
7.50 | 7.00 | 7.25 | 869,695 |
| 14 May 26 |
7.25000 -2.00 |
8.50 | 6.50 | 8.50 | 4,586,417 |
| 13 May 26 |
9.25000 +0.00 |
9.26 | 9.00 | 9.25 | 135,801 |
| 12 May 26 |
9.25000 +0.00 |
9.30 | 9.00 | 9.25 | 434,104 |
| 11 May 26 |
9.25000 +0.50 |
9.35 | 8.66 | 8.75 | 722,736 |
| 08 May 26 |
8.75000 -0.50 |
9.00 | 8.51 | 9.00 | 406,490 |
| 07 May 26 |
9.25000 +0.00 |
9.25 | 9.14 | 9.25 | 21,139 |
| 06 May 26 |
9.25000 +0.00 |
9.75 | 9.14 | 9.25 | 185,113 |
| 05 May 26 |
9.25000 +0.00 |
9.38 | 9.00 | 9.25 | 87,518 |
| 01 May 26 |
9.25000 +0.00 |
9.50 | 9.00 | 9.25 | 131,134 |
| 30 Apr 26 |
9.25000 +0.00 |
9.25 | 9.10 | 9.25 | 68,202 |
| 29 Apr 26 |
9.25000 +0.00 |
9.50 | 9.05 | 9.25 | 1,095,630 |
| 28 Apr 26 |
9.25000 +0.00 |
9.44 | 9.00 | 9.25 | 648,369 |
| 27 Apr 26 |
9.25000 +0.00 |
9.50 | 9.01 | 9.25 | 142,468 |
| 24 Apr 26 |
9.25000 +0.00 |
9.50 | 9.00 | 9.25 | 249,466 |
| 23 Apr 26 |
9.25000 -0.25 |
10.00 | 9.02 | 9.50 | 781,633 |
| 22 Apr 26 |
9.50000 +0.25 |
10.00 | 9.26 | 9.26 | 390,840 |
| 21 Apr 26 |
9.25000 +0.00 |
9.50 | 9.01 | 9.25 | 239,105 |
| 20 Apr 26 |
9.25000 +0.00 |
9.25 | 9.01 | 9.25 | 73,452 |
| 17 Apr 26 |
9.25000 -0.25 |
10.00 | 9.10 | 9.50 | 411,674 |
| 16 Apr 26 |
9.50000 +0.00 |
9.55 | 9.02 | 9.50 | 458,040 |
| 15 Apr 26 |
9.50000 +0.50 |
10.00 | 8.50 | 9.00 | 2,347,166 |
| 14 Apr 26 |
9.00000 -0.25 |
9.75 | 9.00 | 9.25 | 2,023,778 |
| 13 Apr 26 |
9.25000 -0.50 |
10.00 | 9.00 | 9.75 | 1,370,560 |
| 10 Apr 26 |
9.75000 +0.25 |
10.15 | 9.00 | 9.50 | 978,037 |
| 09 Apr 26 |
9.50000 +0.00 |
10.00 | 9.00 | 9.50 | 2,009 |
| 08 Apr 26 |
9.50000 +0.00 |
10.00 | 9.00 | 9.50 | 120,841 |
| 07 Apr 26 |
9.50000 +0.50 |
9.50 | 8.85 | 9.00 | 1,024,446 |
| 02 Apr 26 |
9.00000 +0.00 |
9.50 | 8.51 | 9.00 | 701,596 |
| 01 Apr 26 |
9.00000 -0.25 |
11.15 | 8.50 | 9.25 | 1,794,231 |
| 31 Mar 26 |
9.25000 -1.75 |
11.30 | 8.50 | 11.00 | 3,204,434 |
| 30 Mar 26 |
11.00000 -0.25 |
12.10 | 10.13 | 12.00 | 3,297,784 |
| 27 Mar 26 |
11.25000 +1.50 |
11.48 | 9.65 | 9.75 | 1,460,012 |
| 26 Mar 26 |
9.75000 +0.05 |
10.00 | 9.60 | 9.75 | 398,854 |
| 25 Mar 26 |
9.70000 -0.05 |
9.80 | 9.57 | 9.75 | 37,202 |
| 24 Mar 26 |
9.75000 +0.15 |
9.95 | 9.20 | 9.60 | 366,944 |
| 23 Mar 26 |
9.60000 -0.65 |
10.15 | 9.25 | 10.15 | 360,747 |
| 20 Mar 26 |
10.25000 +0.05 |
10.35 | 10.05 | 10.25 | 422,206 |
| 19 Mar 26 |
10.20000 -0.05 |
10.50 | 10.00 | 10.25 | 689,902 |
| 18 Mar 26 |
10.25000 -0.50 |
11.00 | 10.00 | 11.00 | 1,689,020 |
| 17 Mar 26 |
10.75000 -1.00 |
11.82 | 10.56 | 11.75 | 783,048 |
| 16 Mar 26 |
11.75000 -0.25 |
12.50 | 11.50 | 12.00 | 359,464 |
| 13 Mar 26 |
12.00000 +0.75 |
12.50 | 11.50 | 11.50 | 780,045 |
| 12 Mar 26 |
11.25000 +0.50 |
12.00 | 11.00 | 11.00 | 1,128,626 |
| 11 Mar 26 |
10.75000 -1.25 |
11.00 | 10.00 | 10.50 | 617,778 |
| 10 Mar 26 |
12.00000 +0.00 |
12.00 | 10.00 | 11.25 | 1,404,155 |
| 09 Mar 26 |
12.00000 +0.75 |
12.50 | 11.00 | 11.50 | 2,617,753 |
| 06 Mar 26 |
11.25000 +1.50 |
12.00 | 10.50 | 11.25 | 2,538,613 |
| 05 Mar 26 |
9.75000 +0.00 |
10.00 | 9.55 | 9.75 | 1,012,727 |
| 04 Mar 26 |
9.75000 -0.25 |
10.30 | 9.50 | 10.00 | 218,954 |
| 03 Mar 26 |
10.00000 +0.75 |
10.50 | 9.00 | 9.25 | 1,437,712 |
| 02 Mar 26 |
9.25000 +0.50 |
9.50 | 8.45 | 8.80 | 1,589,298 |
| 27 Feb 26 |
8.75000 +0.50 |
9.00 | 8.27 | 8.27 | 827,104 |
| 26 Feb 26 |
8.25000 -0.05 |
8.50 | 8.19 | 8.25 | 343,028 |
| 25 Feb 26 |
8.30000 -0.25 |
8.70 | 8.02 | 8.65 | 2,196,631 |
| 24 Feb 26 |
8.55000 +0.00 |
8.60 | 8.50 | 8.55 | 417,469 |
| 23 Feb 26 |
8.55000 +0.00 |
8.57 | 8.50 | 8.55 | 221,206 |
| 20 Feb 26 |
8.55000 +0.00 |
8.55 | 8.51 | 8.55 | 281,585 |
| 19 Feb 26 |
8.55000 -0.05 |
8.58 | 8.50 | 8.58 | 381,741 |
| 18 Feb 26 |
8.60000 +0.00 |
8.68 | 8.50 | 8.60 | 271,687 |
| 17 Feb 26 |
8.60000 -0.05 |
8.80 | 8.50 | 8.65 | 143,326 |
| 16 Feb 26 |
8.65000 +0.00 |
8.80 | 8.50 | 8.65 | 279,874 |
| 13 Feb 26 |
8.65000 -0.25 |
8.80 | 8.50 | 8.80 | 1,531,823 |
| 12 Feb 26 |
8.90000 -0.25 |
9.15 | 8.80 | 9.15 | 662,420 |
| 11 Feb 26 |
9.15000 +0.00 |
9.16 | 8.71 | 9.15 | 1,516,901 |
| 10 Feb 26 |
9.15000 -0.15 |
9.41 | 9.02 | 9.30 | 300,684 |
| 09 Feb 26 |
9.30000 +0.15 |
9.30 | 9.11 | 9.15 | 449,249 |
| 06 Feb 26 |
9.15000 -0.05 |
9.31 | 9.00 | 9.10 | 662,760 |
| 05 Feb 26 |
9.20000 +0.10 |
9.45 | 9.00 | 9.10 | 1,799,760 |
| 04 Feb 26 |
9.10000 +0.00 |
9.14 | 9.00 | 9.10 | 818,423 |
| 03 Feb 26 |
9.10000 +0.00 |
9.40 | 9.00 | 9.10 | 583,583 |
| 02 Feb 26 |
9.10000 -0.10 |
9.30 | 9.00 | 9.15 | 670,699 |
| 30 Jan 26 |
9.20000 +0.00 |
9.30 | 9.00 | 9.20 | 2,084,317 |
| 29 Jan 26 |
9.20000 -0.45 |
9.65 | 9.10 | 9.65 | 1,605,722 |
| 28 Jan 26 |
9.65000 -0.10 |
9.80 | 9.50 | 9.75 | 703,044 |
| 27 Jan 26 |
9.75000 +0.00 |
9.95 | 9.50 | 9.75 | 524,037 |
| 26 Jan 26 |
9.75000 -0.50 |
10.50 | 9.50 | 10.25 | 2,658,292 |
| 23 Jan 26 |
10.25000 +0.75 |
10.40 | 9.40 | 9.75 | 2,282,104 |
| 22 Jan 26 |
9.50000 +0.15 |
9.93 | 9.20 | 9.35 | 1,173,744 |
| 21 Jan 26 |
9.35000 +0.10 |
9.50 | 9.00 | 9.25 | 1,220,437 |
| 20 Jan 26 |
9.25000 +0.00 |
9.50 | 9.00 | 9.25 | 198,216 |
| 19 Jan 26 |
9.25000 -0.45 |
10.00 | 9.18 | 9.75 | 359,412 |
| 16 Jan 26 |
9.70000 -0.05 |
9.70 | 9.22 | 9.70 | 787,733 |
| 15 Jan 26 |
9.75000 -0.50 |
10.25 | 9.52 | 10.25 | 2,766,633 |
| 14 Jan 26 |
10.25000 -0.38 |
10.75 | 10.00 | 10.63 | 1,178,259 |
| 13 Jan 26 |
10.62500 +0.00 |
11.00 | 10.50 | 10.75 | 479,728 |
| 12 Jan 26 |
10.62500 +0.38 |
11.00 | 10.32 | 10.32 | 2,252,540 |
| 09 Jan 26 |
10.25000 +0.00 |
10.43 | 9.76 | 10.25 | 797,583 |
| 08 Jan 26 |
10.25000 -0.50 |
10.80 | 10.00 | 10.75 | 581,915 |
| 07 Jan 26 |
10.75000 -0.25 |
11.50 | 10.13 | 11.02 | 4,381,220 |
| 06 Jan 26 |
11.00000 +2.00 |
11.25 | 9.50 | 9.60 | 9,008,723 |
| 05 Jan 26 |
9.00000 +1.70 |
9.50 | 7.48 | 7.48 | 10,602,831 |
| 02 Jan 26 |
7.30000 +0.40 |
7.38 | 6.89 | 6.90 | 1,139,237 |
| 31 Dec 25 |
6.90000 +0.00 |
6.99 | 6.80 | 6.90 | 503,820 |
| 30 Dec 25 |
6.90000 +0.00 |
6.92 | 6.82 | 6.90 | 475,219 |
| 29 Dec 25 |
6.90000 -0.05 |
6.93 | 6.89 | 6.93 | 184,373 |
| 24 Dec 25 |
6.95000 -0.15 |
7.07 | 6.90 | 7.07 | 444,437 |
| 23 Dec 25 |
7.10000 +0.00 |
7.20 | 7.00 | 7.10 | 316,025 |
| 22 Dec 25 |
7.10000 -0.10 |
7.38 | 7.04 | 7.30 | 970,195 |
| 19 Dec 25 |
7.20000 -0.15 |
7.37 | 7.15 | 7.35 | 387,509 |
| 18 Dec 25 |
7.35000 -0.25 |
7.50 | 7.30 | 7.50 | 269,249 |
| 17 Dec 25 |
7.60000 +0.00 |
7.62 | 7.35 | 7.60 | 477,949 |
| 16 Dec 25 |
7.60000 +0.10 |
7.70 | 7.50 | 7.50 | 457,819 |
| 15 Dec 25 |
7.50000 +0.15 |
7.55 | 7.30 | 7.35 | 1,681,091 |
| 12 Dec 25 |
7.35000 -0.20 |
7.50 | 7.35 | 7.50 | 287,012 |
| 11 Dec 25 |
7.55000 -0.25 |
7.80 | 7.50 | 7.80 | 700,951 |
| 10 Dec 25 |
7.80000 -0.10 |
7.90 | 7.17 | 7.90 | 3,615,698 |
| 09 Dec 25 |
7.90000 +1.05 |
8.20 | 6.80 | 6.85 | 4,507,964 |
| 08 Dec 25 |
6.85000 +0.00 |
6.90 | 6.81 | 6.85 | 2,090,336 |
| 05 Dec 25 |
6.85000 -0.10 |
7.00 | 6.80 | 6.95 | 2,596,674 |
| 04 Dec 25 |
6.95000 +0.00 |
6.97 | 6.90 | 6.95 | 319,450 |
| 03 Dec 25 |
6.95000 +0.00 |
7.00 | 6.80 | 6.90 | 1,639,793 |
| 02 Dec 25 |
6.95000 +0.05 |
7.28 | 6.86 | 7.15 | 1,302,423 |
| 01 Dec 25 |
6.90000 +0.25 |
6.95 | 6.65 | 6.65 | 5,251,483 |
| 28 Nov 25 |
6.65000 -0.10 |
6.80 | 6.60 | 6.75 | 299,920 |
| 27 Nov 25 |
6.75000 +0.10 |
6.80 | 6.60 | 6.65 | 2,943,042 |
| 26 Nov 25 |
6.65000 -0.30 |
7.00 | 6.60 | 6.95 | 931,364 |
| 25 Nov 25 |
6.95000 +0.00 |
7.45 | 6.93 | 6.95 | 231,869 |
| 24 Nov 25 |
6.95000 +0.00 |
7.00 | 6.90 | 6.95 | 824,364 |
| 21 Nov 25 |
6.95000 +0.00 |
7.00 | 6.94 | 6.95 | 426,632 |
| 20 Nov 25 |
6.95000 +0.05 |
7.40 | 6.52 | 6.90 | 2,827,775 |
| 19 Nov 25 |
6.90000 +0.80 |
6.90 | 6.30 | 6.35 | 3,846,295 |
| 18 Nov 25 |
6.10000 -0.05 |
6.18 | 5.86 | 6.10 | 1,462,298 |
| 17 Nov 25 |
6.15000 -0.05 |
6.45 | 5.70 | 6.10 | 8,750,662 |
| 14 Nov 25 |
6.20000 -0.90 |
7.00 | 6.00 | 7.00 | 4,555,407 |
| 13 Nov 25 |
7.10000 -4.03 |
10.25 | 6.51 | 10.25 | 15,878,484 |
| 12 Nov 25 |
11.12500 -0.18 |
11.19 | 11.04 | 11.19 | 199,820 |
| 11 Nov 25 |
11.30000 -0.45 |
12.00 | 11.00 | 11.75 | 1,071,047 |
| 10 Nov 25 |
11.75000 +0.00 |
11.75 | 11.50 | 11.75 | 127,689 |
| 07 Nov 25 |
11.75000 +0.00 |
12.00 | 11.56 | 11.75 | 151,571 |
| 06 Nov 25 |
11.75000 +0.00 |
11.85 | 11.60 | 11.75 | 160,896 |
| 05 Nov 25 |
11.75000 +0.00 |
12.00 | 11.50 | 11.75 | 61,069 |
| 04 Nov 25 |
11.75000 +0.00 |
12.00 | 11.60 | 11.75 | 311,083 |
| 03 Nov 25 |
11.75000 +0.50 |
12.00 | 11.45 | 11.45 | 771,442 |
| 31 Oct 25 |
11.25000 +0.00 |
11.48 | 11.25 | 11.25 | 95,786 |
| 30 Oct 25 |
11.25000 +0.00 |
11.40 | 11.00 | 11.25 | 188,323 |
| 29 Oct 25 |
11.25000 +0.00 |
12.00 | 11.00 | 11.25 | 1,155,051 |
| 28 Oct 25 |
11.25000 +0.00 |
11.25 | 11.25 | 11.25 | 766,654 |
| 27 Oct 25 |
11.25000 -0.15 |
12.00 | 11.00 | 11.25 | 945,839 |
| 24 Oct 25 |
11.40000 +0.15 |
11.59 | 11.00 | 11.25 | 1,088,695 |
| 23 Oct 25 |
11.25000 -0.25 |
11.59 | 11.00 | 11.50 | 442,079 |
| 22 Oct 25 |
11.50000 +0.25 |
11.60 | 11.28 | 11.28 | 720,503 |
| 21 Oct 25 |
11.25000 +0.00 |
11.69 | 11.13 | 11.25 | 807,552 |
| 20 Oct 25 |
11.25000 -0.50 |
11.66 | 11.12 | 11.66 | 312,718 |
| 17 Oct 25 |
11.75000 -0.25 |
11.95 | 11.50 | 11.95 | 874,128 |
| 16 Oct 25 |
12.00000 +0.00 |
12.17 | 11.72 | 12.00 | 46,379 |
| 15 Oct 25 |
12.00000 +0.00 |
12.00 | 11.55 | 12.00 | 97,203 |
| 14 Oct 25 |
12.00000 +0.00 |
12.32 | 11.76 | 12.00 | 332,895 |
| 13 Oct 25 |
12.00000 -0.20 |
12.50 | 11.50 | 12.25 | 1,324,175 |
| 10 Oct 25 |
12.20000 +0.45 |
12.35 | 11.65 | 11.75 | 1,744,736 |
| 09 Oct 25 |
11.75000 +0.00 |
11.98 | 11.50 | 11.75 | 171,934 |
| 08 Oct 25 |
11.75000 -0.45 |
12.14 | 11.50 | 12.13 | 428,647 |
| 07 Oct 25 |
12.20000 -0.05 |
12.50 | 12.10 | 12.25 | 405,002 |
| 06 Oct 25 |
12.25000 +0.00 |
12.50 | 12.13 | 12.25 | 424,528 |
| 03 Oct 25 |
12.25000 -0.50 |
12.69 | 12.05 | 12.69 | 817,506 |
| 02 Oct 25 |
12.75000 +0.00 |
12.75 | 12.25 | 12.75 | 247,495 |
| 01 Oct 25 |
12.75000 +0.00 |
13.00 | 12.63 | 12.75 | 150,101 |
| 30 Sep 25 |
12.75000 -0.50 |
12.95 | 12.51 | 12.95 | 323,243 |
| 29 Sep 25 |
13.25000 -0.63 |
13.95 | 12.25 | 13.75 | 1,121,099 |
| 26 Sep 25 |
13.87500 +0.00 |
13.90 | 13.78 | 13.88 | 193,590 |
| 25 Sep 25 |
13.87500 -0.13 |
13.99 | 13.80 | 13.99 | 337,493 |
| 24 Sep 25 |
14.00000 +0.00 |
14.19 | 13.75 | 14.00 | 274,531 |
| 23 Sep 25 |
14.00000 +0.20 |
14.20 | 13.50 | 13.75 | 889,976 |
| 22 Sep 25 |
13.80000 +0.05 |
14.00 | 13.50 | 14.00 | 1,374,072 |
| 19 Sep 25 |
13.75000 +0.00 |
13.90 | 13.66 | 13.75 | 201,809 |
| 18 Sep 25 |
13.75000 +0.00 |
13.95 | 13.25 | 13.95 | 308,205 |
| 17 Sep 25 |
13.75000 -0.25 |
14.00 | 13.75 | 14.00 | 951,734 |
| 16 Sep 25 |
14.00000 -0.25 |
14.25 | 13.99 | 14.25 | 51,007 |
| 15 Sep 25 |
14.25000 +0.00 |
14.30 | 14.18 | 14.25 | 61,023 |
| 12 Sep 25 |
14.25000 +0.00 |
14.50 | 14.00 | 14.25 | 449,663 |
| 11 Sep 25 |
14.25000 +0.00 |
14.50 | 13.80 | 14.25 | 1,073,773 |
| 10 Sep 25 |
14.25000 -0.25 |
14.51 | 14.05 | 14.50 | 503,090 |
| 09 Sep 25 |
14.50000 -0.25 |
14.70 | 14.45 | 14.50 | 76,048 |
| 08 Sep 25 |
14.75000 -0.13 |
15.00 | 14.50 | 14.88 | 565,214 |
| 05 Sep 25 |
14.87500 +0.00 |
15.21 | 14.66 | 14.88 | 257,902 |
| 04 Sep 25 |
14.87500 -0.13 |
15.19 | 14.80 | 15.13 | 101,033 |
| 03 Sep 25 |
15.00000 -0.25 |
15.24 | 14.54 | 14.88 | 261,864 |
| 02 Sep 25 |
15.25000 +0.50 |
15.50 | 14.70 | 14.75 | 549,229 |
| 01 Sep 25 |
14.75000 +0.50 |
15.50 | 14.25 | 14.25 | 756,239 |
| 29 Aug 25 |
14.25000 +0.00 |
14.50 | 14.12 | 14.13 | 248,142 |
| 28 Aug 25 |
14.25000 +0.00 |
14.25 | 14.11 | 14.25 | 36,247 |
| 27 Aug 25 |
14.25000 +0.00 |
14.30 | 14.10 | 14.25 | 529,807 |
| 26 Aug 25 |
14.25000 +0.25 |
14.44 | 13.86 | 14.00 | 990,765 |
| 22 Aug 25 |
14.00000 +0.25 |
14.19 | 13.50 | 13.75 | 342,431 |
| 21 Aug 25 |
13.75000 -0.25 |
13.97 | 13.66 | 13.97 | 517,643 |
| 20 Aug 25 |
14.00000 +0.00 |
14.19 | 13.92 | 14.00 | 58,177 |
| 19 Aug 25 |
14.00000 +0.00 |
14.50 | 13.50 | 14.00 | 395,316 |
| 18 Aug 25 |
14.00000 +0.00 |
14.24 | 13.85 | 14.00 | 314,822 |
| 15 Aug 25 |
14.00000 -0.25 |
14.25 | 13.72 | 14.25 | 588,402 |
| 14 Aug 25 |
14.25000 -1.75 |
15.33 | 13.60 | 15.25 | 2,411,503 |
| 13 Aug 25 |
16.00000 +3.25 |
16.46 | 12.25 | 12.75 | 4,148,139 |
| 12 Aug 25 |
12.75000 -0.25 |
13.10 | 12.65 | 13.00 | 284,646 |
| 11 Aug 25 |
13.00000 +0.00 |
13.50 | 12.75 | 13.00 | 604,481 |
| 08 Aug 25 |
13.00000 +0.00 |
13.49 | 12.70 | 13.00 | 96,908 |
| 07 Aug 25 |
13.00000 +0.00 |
13.49 | 12.55 | 13.00 | 290,686 |
| 06 Aug 25 |
13.00000 -0.25 |
13.15 | 13.00 | 13.15 | 375,561 |
| 05 Aug 25 |
13.25000 +0.00 |
13.46 | 13.00 | 13.25 | 134,015 |
| 04 Aug 25 |
13.25000 +0.00 |
13.25 | 13.13 | 13.25 | 47,550 |
| 01 Aug 25 |
13.25000 +0.00 |
13.25 | 13.01 | 13.25 | 139,527 |
| 31 Jul 25 |
13.25000 +0.00 |
13.25 | 12.75 | 13.25 | 77,418 |
| 30 Jul 25 |
13.25000 +0.00 |
13.25 | 13.10 | 13.25 | 155,780 |
| 29 Jul 25 |
13.25000 -0.25 |
13.70 | 13.10 | 13.50 | 1,291,711 |
| 28 Jul 25 |
13.50000 -0.50 |
13.77 | 13.50 | 13.77 | 814,452 |
| 25 Jul 25 |
14.00000 +0.00 |
14.25 | 13.50 | 14.00 | 323,885 |
| 24 Jul 25 |
14.00000 -0.50 |
14.99 | 13.65 | 14.50 | 601,845 |
| 23 Jul 25 |
14.50000 +0.75 |
15.30 | 13.68 | 13.75 | 1,247,264 |
| 22 Jul 25 |
13.75000 +0.15 |
14.00 | 13.50 | 13.75 | 228,895 |
| 21 Jul 25 |
13.60000 -0.65 |
14.70 | 13.50 | 14.50 | 690,871 |
| 18 Jul 25 |
14.25000 +0.00 |
14.40 | 14.05 | 14.25 | 418,326 |
| 17 Jul 25 |
14.25000 +0.50 |
14.80 | 13.76 | 13.76 | 835,502 |
| 16 Jul 25 |
13.75000 -1.00 |
14.70 | 13.55 | 14.70 | 768,738 |
| 15 Jul 25 |
14.75000 -0.25 |
15.20 | 14.60 | 15.00 | 65,235 |
| 14 Jul 25 |
15.00000 +1.25 |
15.50 | 14.00 | 14.25 | 1,679,256 |
| 11 Jul 25 |
13.75000 +0.00 |
14.40 | 13.65 | 13.75 | 149,977 |
| 10 Jul 25 |
13.75000 +0.50 |
14.45 | 13.26 | 13.26 | 383,146 |
| 09 Jul 25 |
13.25000 -0.05 |
13.50 | 13.10 | 13.25 | 298,908 |
| 08 Jul 25 |
13.30000 +0.05 |
13.50 | 13.20 | 13.25 | 356,766 |
| 07 Jul 25 |
13.25000 -0.13 |
14.40 | 13.18 | 13.63 | 1,201,001 |
| 04 Jul 25 |
13.37500 +1.25 |
14.00 | 12.00 | 12.13 | 2,315,082 |
| 03 Jul 25 |
12.12500 -0.38 |
12.79 | 11.75 | 12.50 | 668,805 |
| 02 Jul 25 |
12.50000 -0.13 |
12.50 | 11.20 | 12.13 | 3,876,884 |
| 01 Jul 25 |
12.62500 -0.88 |
14.80 | 12.10 | 13.75 | 6,044,459 |
| 30 Jun 25 |
13.50000 -6.50 |
18.52 | 13.50 | 18.52 | 6,525,311 |
| 27 Jun 25 |
20.00000 -0.50 |
20.45 | 19.50 | 20.45 | 253,709 |
| 26 Jun 25 |
20.50000 -0.25 |
20.90 | 19.93 | 20.75 | 261,645 |
| 25 Jun 25 |
20.75000 +1.00 |
21.00 | 19.10 | 19.75 | 312,097 |
| 24 Jun 25 |
19.75000 +0.00 |
20.00 | 19.67 | 19.75 | 130,309 |
| 23 Jun 25 |
19.75000 +0.00 |
19.87 | 19.50 | 19.75 | 391,356 |
| 20 Jun 25 |
19.75000 +0.00 |
19.88 | 19.63 | 19.75 | 360,515 |
| 19 Jun 25 |
19.75000 +0.00 |
20.00 | 19.69 | 19.75 | 146,103 |
| 18 Jun 25 |
19.75000 -0.50 |
20.00 | 19.60 | 20.00 | 232,917 |
| 17 Jun 25 |
20.25000 +0.25 |
20.92 | 19.66 | 20.00 | 294,748 |
| 16 Jun 25 |
20.00000 -1.50 |
21.40 | 19.38 | 21.25 | 1,207,609 |
| 13 Jun 25 |
21.50000 +1.00 |
21.78 | 20.35 | 20.50 | 950,892 |
| 12 Jun 25 |
20.50000 +0.25 |
21.00 | 20.25 | 20.25 | 228,076 |
| 11 Jun 25 |
20.25000 -0.50 |
21.00 | 20.00 | 20.50 | 451,225 |
| 10 Jun 25 |
20.75000 +0.25 |
20.99 | 20.25 | 20.50 | 972,731 |
| 09 Jun 25 |
20.50000 +2.00 |
21.00 | 18.60 | 18.60 | 1,276,587 |
| 06 Jun 25 |
18.50000 +0.25 |
18.75 | 18.12 | 18.25 | 735,345 |
| 05 Jun 25 |
18.25000 +0.00 |
18.50 | 18.17 | 18.25 | 320,332 |
| 04 Jun 25 |
18.25000 -0.50 |
18.90 | 18.25 | 18.75 | 196,532 |
| 03 Jun 25 |
18.75000 +0.50 |
19.00 | 18.50 | 18.50 | 244,111 |
| 02 Jun 25 |
18.25000 +0.00 |
18.49 | 18.10 | 18.25 | 278,616 |
| 30 May 25 |
18.25000 -0.63 |
18.77 | 18.25 | 18.77 | 303,126 |
| 29 May 25 |
18.87500 -0.25 |
19.46 | 18.75 | 19.13 | 87,825 |
| 28 May 25 |
19.12500 +0.00 |
19.30 | 18.82 | 19.13 | 197,366 |
| 27 May 25 |
19.12500 +0.50 |
19.45 | 18.65 | 18.65 | 846,973 |
| 23 May 25 |
18.62500 +0.25 |
18.75 | 18.56 | 18.56 | 210,376 |
| 22 May 25 |
18.37500 +0.13 |
18.50 | 18.10 | 18.25 | 329,517 |
| 21 May 25 |
18.25000 -0.50 |
18.95 | 18.06 | 18.75 | 1,351,924 |
| 20 May 25 |
18.75000 +0.63 |
18.94 | 18.15 | 18.15 | 1,087,723 |
| 19 May 25 |
18.12500 -0.88 |
19.35 | 17.75 | 19.35 | 2,766,974 |
| 16 May 25 |
19.00000 -0.63 |
20.29 | 19.00 | 19.63 | 576,654 |
| 15 May 25 |
19.62500 +0.38 |
19.78 | 19.02 | 19.25 | 332,661 |
| 14 May 25 |
19.25000 -0.25 |
19.47 | 18.00 | 19.38 | 3,511,867 |
| 13 May 25 |
19.50000 -0.25 |
19.95 | 19.41 | 19.95 | 456,362 |
| 12 May 25 |
19.75000 -0.25 |
20.24 | 19.27 | 20.00 | 1,417,555 |
| 09 May 25 |
20.00000 -1.00 |
21.27 | 19.67 | 20.75 | 2,264,292 |
| 08 May 25 |
21.00000 -2.25 |
22.00 | 20.75 | 21.50 | 2,498,987 |
| 07 May 25 |
23.25000 +0.75 |
23.68 | 22.25 | 22.50 | 1,019,021 |
| 06 May 25 |
22.50000 +2.00 |
23.00 | 21.00 | 21.00 | 1,064,680 |
| 02 May 25 |
20.50000 +0.00 |
21.00 | 20.05 | 20.50 | 493,200 |
| 01 May 25 |
20.50000 -0.50 |
20.75 | 20.05 | 20.75 | 311,953 |
| 30 Apr 25 |
21.00000 +0.00 |
21.43 | 20.40 | 21.00 | 248,893 |
| 29 Apr 25 |
21.00000 +1.50 |
21.50 | 19.52 | 19.75 | 1,028,480 |
| 28 Apr 25 |
19.50000 +0.00 |
19.95 | 19.00 | 19.50 | 147,414 |
| 25 Apr 25 |
19.50000 -0.25 |
19.69 | 19.30 | 19.69 | 99,582 |
| 24 Apr 25 |
19.75000 -0.25 |
19.80 | 19.26 | 19.80 | 370,690 |
| 23 Apr 25 |
20.00000 +0.50 |
20.00 | 19.03 | 19.50 | 718,480 |
| 22 Apr 25 |
19.50000 -0.25 |
19.59 | 19.00 | 19.59 | 636,229 |
| 17 Apr 25 |
19.75000 -0.75 |
20.86 | 19.50 | 20.50 | 524,149 |
| 16 Apr 25 |
20.50000 +0.25 |
20.50 | 20.32 | 20.32 | 225,080 |
| 15 Apr 25 |
20.25000 +0.75 |
20.70 | 19.21 | 19.50 | 847,992 |
| 14 Apr 25 |
19.50000 -2.00 |
21.90 | 19.23 | 21.50 | 1,402,740 |
| 11 Apr 25 |
21.50000 +1.00 |
22.00 | 20.10 | 20.50 | 423,021 |
| 10 Apr 25 |
20.50000 +1.00 |
21.00 | 19.58 | 19.75 | 477,517 |
| 09 Apr 25 |
19.50000 -0.50 |
20.00 | 19.00 | 19.50 | 545,461 |
| 08 Apr 25 |
20.00000 +0.00 |
20.18 | 19.60 | 20.00 | 155,050 |
| 07 Apr 25 |
20.00000 -0.25 |
20.45 | 19.00 | 20.25 | 537,059 |
| 04 Apr 25 |
20.25000 -0.25 |
20.80 | 20.00 | 20.50 | 358,570 |
| 03 Apr 25 |
20.50000 -1.00 |
21.15 | 20.25 | 21.15 | 251,798 |
| 02 Apr 25 |
21.50000 -0.25 |
22.00 | 21.00 | 21.75 | 550,320 |
| 01 Apr 25 |
21.75000 +0.50 |
22.00 | 21.48 | 21.48 | 220,937 |
| 31 Mar 25 |
21.25000 -0.75 |
21.83 | 21.22 | 21.83 | 281,311 |
| 28 Mar 25 |
22.00000 +0.00 |
22.45 | 21.63 | 22.00 | 190,727 |
| 27 Mar 25 |
22.00000 -0.50 |
22.75 | 21.60 | 22.50 | 356,567 |
| 26 Mar 25 |
22.50000 +1.00 |
22.50 | 21.67 | 21.67 | 233,433 |
| 25 Mar 25 |
21.50000 -0.55 |
22.60 | 21.50 | 22.05 | 189,585 |
| 24 Mar 25 |
22.05000 -0.45 |
22.45 | 21.79 | 22.45 | 164,912 |
| 21 Mar 25 |
22.50000 -0.50 |
22.99 | 22.00 | 22.99 | 383,227 |
| 20 Mar 25 |
23.00000 -0.25 |
23.95 | 22.50 | 23.50 | 870,865 |
| 19 Mar 25 |
23.25000 +0.50 |
23.75 | 22.60 | 22.75 | 951,074 |
| 18 Mar 25 |
22.75000 +2.00 |
23.00 | 20.50 | 20.75 | 897,870 |
| 17 Mar 25 |
20.75000 -0.50 |
21.08 | 20.28 | 21.08 | 492,765 |
| 14 Mar 25 |
21.25000 +0.00 |
21.25 | 20.50 | 21.25 | 333,780 |
| 13 Mar 25 |
21.25000 +0.00 |
21.35 | 21.00 | 21.25 | 151,895 |
| 12 Mar 25 |
21.25000 +0.00 |
21.30 | 20.65 | 21.25 | 227,435 |
| 11 Mar 25 |
21.25000 -0.25 |
21.45 | 21.00 | 21.45 | 362,690 |
| 10 Mar 25 |
21.50000 -0.25 |
21.75 | 21.22 | 21.75 | 828,455 |
| 07 Mar 25 |
21.75000 +0.00 |
22.00 | 21.50 | 21.75 | 435,206 |
| 06 Mar 25 |
21.75000 -0.25 |
22.00 | 21.00 | 21.75 | 1,176,356 |
| 05 Mar 25 |
22.00000 +0.25 |
22.37 | 21.80 | 21.80 | 399,590 |
| 04 Mar 25 |
21.75000 -0.50 |
22.39 | 21.50 | 22.00 | 654,888 |
| 03 Mar 25 |
22.25000 -0.25 |
22.57 | 22.00 | 22.50 | 638,669 |
| 28 Feb 25 |
22.50000 +0.00 |
22.60 | 22.35 | 22.50 | 24,611 |
| 27 Feb 25 |
22.50000 +0.25 |
22.80 | 22.16 | 22.25 | 170,289 |
| 26 Feb 25 |
22.25000 -0.50 |
22.85 | 22.13 | 22.50 | 300,179 |
| 25 Feb 25 |
22.75000 -1.00 |
22.75 | 22.75 | 22.75 | 752,424 |
| 24 Feb 25 |
23.75000 -0.50 |
24.08 | 23.52 | 24.08 | 40,211 |
| 21 Feb 25 |
24.25000 +0.00 |
24.35 | 24.00 | 24.25 | 170,891 |
| 20 Feb 25 |
24.25000 -1.25 |
25.60 | 24.22 | 25.50 | 393,250 |
| 19 Feb 25 |
25.50000 +0.70 |
26.00 | 25.00 | 25.00 | 630,199 |
| 18 Feb 25 |
24.80000 +1.05 |
25.54 | 23.84 | 23.84 | 1,225,750 |
| 17 Feb 25 |
23.75000 +0.25 |
24.50 | 23.15 | 23.50 | 283,234 |
| 14 Feb 25 |
23.50000 -0.75 |
24.30 | 23.22 | 24.25 | 158,891 |
| 13 Feb 25 |
24.25000 +0.25 |
24.45 | 23.70 | 24.00 | 72,047 |
| 12 Feb 25 |
24.00000 +0.00 |
24.45 | 23.60 | 24.00 | 100,384 |
| 11 Feb 25 |
24.00000 +1.25 |
24.48 | 22.50 | 22.75 | 814,946 |
| 10 Feb 25 |
22.75000 +0.00 |
22.79 | 22.50 | 22.75 | 201,447 |
| 07 Feb 25 |
22.75000 +0.00 |
22.88 | 22.52 | 22.75 | 149,086 |
| 06 Feb 25 |
22.75000 -0.25 |
23.10 | 22.70 | 23.00 | 45,976 |
| 05 Feb 25 |
23.00000 +0.00 |
23.20 | 22.50 | 23.00 | 30,376 |
| 04 Feb 25 |
23.00000 +0.00 |
23.40 | 22.75 | 23.00 | 108,405 |
| 03 Feb 25 |
23.00000 -1.00 |
23.92 | 22.65 | 23.75 | 343,023 |
| 31 Jan 25 |
24.00000 +0.00 |
24.35 | 23.55 | 24.00 | 213,392 |
| 30 Jan 25 |
24.00000 -0.25 |
24.42 | 23.63 | 24.25 | 471,906 |
| 29 Jan 25 |
24.25000 -0.25 |
24.48 | 24.05 | 24.25 | 74,611 |
| 28 Jan 25 |
24.50000 -0.25 |
25.00 | 23.33 | 24.75 | 1,474,209 |
| 27 Jan 25 |
24.75000 -0.50 |
25.50 | 24.50 | 25.50 | 299,362 |
| 24 Jan 25 |
25.25000 -1.00 |
27.00 | 25.05 | 26.25 | 759,727 |
| 23 Jan 25 |
26.25000 -0.25 |
26.55 | 26.00 | 26.50 | 375,361 |
| 22 Jan 25 |
26.50000 +0.00 |
26.90 | 26.22 | 26.50 | 347,447 |
| 21 Jan 25 |
26.50000 -1.75 |
28.50 | 26.28 | 28.25 | 563,455 |
| 20 Jan 25 |
28.25000 +0.00 |
28.50 | 28.05 | 28.25 | 52,994 |
| 17 Jan 25 |
28.25000 +0.25 |
28.50 | 27.90 | 28.00 | 520,526 |
| 16 Jan 25 |
28.00000 +1.00 |
28.34 | 27.35 | 27.35 | 219,037 |
| 15 Jan 25 |
27.00000 +0.75 |
27.45 | 26.36 | 26.36 | 371,514 |
| 14 Jan 25 |
26.25000 -0.25 |
26.92 | 25.73 | 26.25 | 275,112 |
| 13 Jan 25 |
26.50000 +1.50 |
26.50 | 25.00 | 25.00 | 289,365 |
| 10 Jan 25 |
25.00000 -1.00 |
25.95 | 24.50 | 25.95 | 566,900 |
| 09 Jan 25 |
26.00000 -0.50 |
26.45 | 25.55 | 26.45 | 215,914 |
| 08 Jan 25 |
26.50000 +1.00 |
27.00 | 25.65 | 25.65 | 274,929 |
| 07 Jan 25 |
25.50000 -0.25 |
26.00 | 25.15 | 25.75 | 313,049 |
| 06 Jan 25 |
25.75000 -1.50 |
26.50 | 25.50 | 26.50 | 424,502 |
| 03 Jan 25 |
27.25000 +0.25 |
27.25 | 26.51 | 27.25 | 222,954 |
| 02 Jan 25 |
27.00000 +2.00 |
27.75 | 25.05 | 25.05 | 1,376,750 |
| 31 Dec 24 |
25.00000 +1.75 |
26.00 | 23.65 | 23.65 | 558,739 |
| 30 Dec 24 |
23.25000 +0.75 |
23.50 | 22.16 | 22.50 | 438,851 |
| 27 Dec 24 |
22.50000 +0.25 |
22.90 | 21.70 | 22.25 | 346,669 |
| 24 Dec 24 |
22.25000 +0.00 |
22.35 | 22.00 | 22.25 | 41,632 |
| 23 Dec 24 |
22.25000 -0.25 |
22.88 | 22.25 | 22.50 | 40,928 |
| 20 Dec 24 |
22.50000 +0.00 |
22.88 | 22.00 | 22.50 | 100,593 |
| 19 Dec 24 |
22.50000 +0.00 |
22.88 | 21.80 | 22.50 | 320,120 |
| 18 Dec 24 |
22.50000 +1.25 |
22.51 | 21.45 | 21.45 | 867,972 |
| 17 Dec 24 |
21.25000 -1.00 |
22.36 | 21.16 | 22.25 | 776,115 |
| 16 Dec 24 |
22.25000 -2.50 |
24.52 | 22.16 | 24.52 | 782,194 |
| 13 Dec 24 |
24.75000 +2.95 |
25.00 | 21.92 | 21.92 | 3,040,011 |
| 12 Dec 24 |
21.80000 -0.45 |
22.29 | 21.27 | 22.25 | 1,384,247 |
| 11 Dec 24 |
22.25000 -0.75 |
23.23 | 22.10 | 23.23 | 784,341 |
| 10 Dec 24 |
23.00000 -0.25 |
24.00 | 20.63 | 22.75 | 4,080,672 |
| 09 Dec 24 |
23.25000 -4.75 |
28.25 | 22.00 | 28.00 | 5,544,235 |
| 06 Dec 24 |
28.00000 -0.50 |
28.90 | 27.85 | 28.50 | 205,562 |
| 05 Dec 24 |
28.50000 -1.25 |
30.00 | 27.65 | 29.75 | 852,107 |
| 04 Dec 24 |
29.75000 -0.75 |
30.08 | 29.55 | 30.00 | 202,228 |
| 03 Dec 24 |
30.50000 +0.75 |
30.90 | 29.71 | 29.75 | 441,434 |
| 02 Dec 24 |
29.75000 +0.00 |
29.90 | 29.67 | 29.75 | 85,181 |
| 29 Nov 24 |
29.75000 +0.00 |
29.95 | 29.50 | 29.75 | 333,966 |
| 28 Nov 24 |
29.75000 -0.25 |
30.00 | 29.25 | 30.00 | 706,081 |
| 27 Nov 24 |
30.00000 +0.00 |
30.05 | 29.50 | 30.00 | 434,456 |
| 26 Nov 24 |
30.00000 -0.50 |
30.85 | 29.60 | 30.50 | 385,825 |
| 25 Nov 24 |
30.50000 +0.00 |
31.40 | 30.35 | 30.50 | 517,751 |
| 22 Nov 24 |
30.50000 +0.25 |
30.80 | 30.00 | 30.25 | 428,270 |
| 21 Nov 24 |
30.25000 -0.25 |
31.00 | 30.00 | 30.50 | 527,666 |
| 20 Nov 24 |
30.50000 +0.75 |
31.00 | 29.63 | 29.75 | 1,510,980 |
| 19 Nov 24 |
29.75000 -0.25 |
30.88 | 29.50 | 30.75 | 436,343 |
| 18 Nov 24 |
30.00000 -1.00 |
31.50 | 30.00 | 30.75 | 436,747 |
| 15 Nov 24 |
31.00000 -1.00 |
31.18 | 30.15 | 31.18 | 834,337 |
| 14 Nov 24 |
32.00000 +0.80 |
32.50 | 30.50 | 31.50 | 1,399,859 |
| 13 Nov 24 |
31.20000 -3.55 |
33.00 | 28.75 | 31.75 | 2,383,361 |
| 12 Nov 24 |
34.75000 -3.25 |
37.05 | 34.63 | 37.05 | 976,251 |
| 11 Nov 24 |
38.00000 +3.25 |
39.00 | 36.00 | 36.00 | 3,551,048 |
| 08 Nov 24 |
34.75000 +1.50 |
35.00 | 33.00 | 33.25 | 4,624,949 |
| 07 Nov 24 |
33.25000 -1.25 |
34.65 | 33.00 | 34.65 | 1,908,077 |
| 06 Nov 24 |
34.50000 +1.00 |
35.85 | 33.00 | 33.50 | 3,984,565 |
| 05 Nov 24 |
33.50000 +0.50 |
36.68 | 32.50 | 33.50 | 1,889,850 |
| 04 Nov 24 |
33.00000 +2.50 |
34.50 | 31.90 | 31.90 | 1,003,952 |
| 01 Nov 24 |
30.50000 +0.00 |
30.80 | 30.00 | 30.50 | 133,650 |
| 31 Oct 24 |
30.50000 +0.00 |
30.58 | 29.40 | 30.50 | 91,055 |
| 30 Oct 24 |
30.50000 -0.25 |
31.00 | 30.15 | 30.75 | 66,870 |
| 29 Oct 24 |
30.75000 -0.75 |
31.65 | 30.58 | 31.50 | 246,191 |
| 28 Oct 24 |
31.50000 -0.50 |
32.70 | 30.85 | 32.00 | 601,905 |
| 25 Oct 24 |
32.00000 +0.75 |
33.00 | 30.25 | 30.75 | 889,127 |
| 24 Oct 24 |
31.25000 +0.00 |
31.39 | 31.00 | 31.25 | 90,612 |
| 23 Oct 24 |
31.25000 -0.50 |
31.69 | 31.00 | 31.69 | 205,701 |
| 22 Oct 24 |
31.75000 -0.50 |
32.44 | 31.75 | 32.25 | 142,322 |
| 21 Oct 24 |
32.25000 -0.25 |
33.00 | 32.00 | 32.50 | 308,081 |
| 18 Oct 24 |
32.50000 +0.50 |
33.00 | 31.40 | 32.00 | 352,772 |
| 17 Oct 24 |
32.00000 +0.00 |
32.05 | 31.70 | 32.00 | 128,137 |
| 16 Oct 24 |
32.00000 -0.50 |
32.33 | 31.70 | 32.33 | 233,798 |
| 15 Oct 24 |
32.50000 +0.00 |
32.50 | 32.25 | 32.50 | 34,769 |
| 14 Oct 24 |
32.50000 +0.25 |
32.83 | 32.00 | 32.25 | 141,832 |
| 11 Oct 24 |
32.25000 +0.50 |
32.47 | 31.00 | 31.75 | 271,940 |
| 10 Oct 24 |
31.75000 -0.25 |
31.86 | 31.55 | 31.86 | 143,961 |
| 09 Oct 24 |
32.00000 -1.00 |
32.15 | 31.73 | 32.00 | 58,076 |
| 08 Oct 24 |
33.00000 +0.50 |
33.00 | 32.01 | 32.50 | 60,024 |
| 07 Oct 24 |
32.50000 +0.25 |
32.80 | 32.37 | 32.37 | 53,619 |
| 04 Oct 24 |
32.25000 -0.50 |
32.80 | 32.16 | 32.50 | 282,696 |
| 03 Oct 24 |
32.75000 +0.25 |
33.70 | 32.41 | 32.50 | 681,288 |
| 02 Oct 24 |
32.50000 +0.25 |
32.97 | 32.14 | 32.25 | 410,848 |
| 01 Oct 24 |
32.25000 -0.50 |
33.00 | 32.00 | 32.75 | 471,674 |
| 30 Sep 24 |
32.75000 -0.25 |
35.00 | 32.00 | 32.50 | 1,111,666 |
| 27 Sep 24 |
33.00000 +0.00 |
33.99 | 32.34 | 33.00 | 256,548 |
| 26 Sep 24 |
33.00000 +0.50 |
33.69 | 32.29 | 32.50 | 394,482 |
| 25 Sep 24 |
32.50000 +0.00 |
32.78 | 32.20 | 32.50 | 67,354 |
| 24 Sep 24 |
32.50000 +0.75 |
33.13 | 31.60 | 31.75 | 116,872 |
| 23 Sep 24 |
31.75000 -0.50 |
32.60 | 31.51 | 32.25 | 168,492 |
| 20 Sep 24 |
32.25000 +0.00 |
32.65 | 31.88 | 32.25 | 156,431 |
| 19 Sep 24 |
32.25000 -0.25 |
32.74 | 32.10 | 32.50 | 124,716 |
| 18 Sep 24 |
32.50000 -1.50 |
33.68 | 31.93 | 33.68 | 201,471 |
| 17 Sep 24 |
34.00000 -0.50 |
34.95 | 33.60 | 34.50 | 344,735 |
| 16 Sep 24 |
34.50000 +0.75 |
34.50 | 33.72 | 33.75 | 204,099 |
| 13 Sep 24 |
33.75000 +0.00 |
33.75 | 33.51 | 33.75 | 172,935 |
| 12 Sep 24 |
33.75000 +0.00 |
33.95 | 33.55 | 33.75 | 161,940 |
| 11 Sep 24 |
33.75000 -0.75 |
34.19 | 33.74 | 34.19 | 103,854 |
| 10 Sep 24 |
34.50000 -1.00 |
35.50 | 34.28 | 35.50 | 344,321 |
| 09 Sep 24 |
35.50000 +1.00 |
36.85 | 34.30 | 34.30 | 620,976 |
| 06 Sep 24 |
34.50000 +0.00 |
35.70 | 32.95 | 34.50 | 479,076 |
| 05 Sep 24 |
34.50000 +1.00 |
34.67 | 33.90 | 33.90 | 156,665 |
| 04 Sep 24 |
33.50000 +0.00 |
34.45 | 33.38 | 33.50 | 789,178 |
| 03 Sep 24 |
33.50000 +1.00 |
34.72 | 32.36 | 32.50 | 619,782 |
| 02 Sep 24 |
32.50000 +1.00 |
32.89 | 31.35 | 31.50 | 245,359 |
| 30 Aug 24 |
31.50000 -0.25 |
32.00 | 31.29 | 31.75 | 547,097 |
| 29 Aug 24 |
31.75000 +0.25 |
32.00 | 30.33 | 31.50 | 771,389 |
| 28 Aug 24 |
31.50000 +0.00 |
32.00 | 31.08 | 31.50 | 362,216 |
| 27 Aug 24 |
31.50000 +1.00 |
32.40 | 30.00 | 30.50 | 946,279 |
| 23 Aug 24 |
30.50000 +0.75 |
30.50 | 30.00 | 30.00 | 352,872 |
| 22 Aug 24 |
29.75000 -0.75 |
30.50 | 29.39 | 30.50 | 476,521 |
| 21 Aug 24 |
30.50000 -1.00 |
32.00 | 30.35 | 31.50 | 572,147 |
| 20 Aug 24 |
31.50000 +1.00 |
32.00 | 31.00 | 31.00 | 481,822 |
| 19 Aug 24 |
30.50000 +0.00 |
30.50 | 29.40 | 30.50 | 105,530 |
| 16 Aug 24 |
30.50000 -0.50 |
30.81 | 30.25 | 30.81 | 540,412 |
| 15 Aug 24 |
31.00000 -0.50 |
31.66 | 30.75 | 31.50 | 194,848 |
| 14 Aug 24 |
31.50000 +0.00 |
32.69 | 31.14 | 31.50 | 476,690 |
| 13 Aug 24 |
31.50000 +0.25 |
31.60 | 27.12 | 28.50 | 1,219,323 |
| 12 Aug 24 |
31.25000 +0.25 |
31.50 | 31.01 | 31.01 | 29,764 |
| 09 Aug 24 |
31.00000 +0.00 |
31.40 | 30.50 | 31.00 | 35,316 |
| 08 Aug 24 |
31.00000 -0.60 |
31.60 | 30.23 | 30.50 | 311,931 |
| 07 Aug 24 |
31.60000 +0.10 |
31.60 | 30.08 | 31.50 | 239,653 |
| 06 Aug 24 |
31.50000 +0.00 |
32.20 | 31.00 | 31.50 | 77,839 |
| 05 Aug 24 |
31.50000 -1.75 |
32.64 | 31.00 | 32.64 | 224,228 |
| 02 Aug 24 |
33.25000 -0.75 |
34.70 | 32.14 | 34.70 | 1,690,106 |
| 01 Aug 24 |
34.00000 +2.75 |
36.50 | 31.15 | 31.50 | 1,557,578 |
| 31 Jul 24 |
31.25000 +1.00 |
31.50 | 30.48 | 30.48 | 182,933 |
| 30 Jul 24 |
30.25000 +0.75 |
30.50 | 29.99 | 29.99 | 192,569 |
| 29 Jul 24 |
29.50000 -1.25 |
30.84 | 29.50 | 30.75 | 506,275 |
| 26 Jul 24 |
30.75000 +0.00 |
31.00 | 29.90 | 30.75 | 311,754 |
| 25 Jul 24 |
30.75000 -1.75 |
32.70 | 29.90 | 32.50 | 897,797 |
| 24 Jul 24 |
32.50000 -1.00 |
34.00 | 32.00 | 33.50 | 407,135 |
| 23 Jul 24 |
33.50000 +0.50 |
33.94 | 33.00 | 33.00 | 187,089 |
| 22 Jul 24 |
33.00000 +1.00 |
33.90 | 31.85 | 32.00 | 306,740 |
| 19 Jul 24 |
32.00000 +0.00 |
32.40 | 31.65 | 31.75 | 140,254 |
| 18 Jul 24 |
32.00000 -0.25 |
32.14 | 31.60 | 32.00 | 82,692 |
| 17 Jul 24 |
32.25000 -0.25 |
33.00 | 32.03 | 32.50 | 265,044 |
| 16 Jul 24 |
32.50000 +0.00 |
32.50 | 32.00 | 32.50 | 40,512 |
| 15 Jul 24 |
32.50000 -0.50 |
33.00 | 32.05 | 33.00 | 339,654 |
| 12 Jul 24 |
33.00000 +0.00 |
33.10 | 32.50 | 33.00 | 176,236 |
| 11 Jul 24 |
33.00000 +0.00 |
33.25 | 32.65 | 33.00 | 88,461 |
| 10 Jul 24 |
33.00000 -1.00 |
34.15 | 32.72 | 34.00 | 358,924 |
| 09 Jul 24 |
34.00000 -1.50 |
35.30 | 34.00 | 35.25 | 465,853 |
| 08 Jul 24 |
35.50000 +1.50 |
36.50 | 34.10 | 34.10 | 1,116,100 |
| 05 Jul 24 |
34.00000 +2.75 |
34.40 | 31.99 | 31.99 | 683,763 |
| 04 Jul 24 |
31.25000 +1.00 |
31.70 | 30.03 | 30.25 | 285,674 |
| 03 Jul 24 |
30.25000 +0.25 |
30.47 | 29.70 | 30.00 | 71,065 |
| 02 Jul 24 |
30.00000 -0.25 |
31.41 | 29.50 | 30.75 | 222,639 |
| 01 Jul 24 |
30.25000 -0.25 |
31.00 | 30.13 | 30.50 | 114,533 |
| 28 Jun 24 |
30.50000 -1.00 |
31.77 | 30.00 | 31.50 | 518,537 |
| 27 Jun 24 |
31.50000 +0.00 |
31.80 | 31.23 | 31.50 | 364,364 |
| 26 Jun 24 |
31.50000 -0.25 |
32.50 | 31.20 | 31.75 | 619,052 |
| 25 Jun 24 |
31.75000 +1.50 |
32.50 | 30.34 | 30.34 | 1,009,615 |
| 24 Jun 24 |
30.25000 +0.00 |
30.38 | 30.14 | 30.25 | 96,366 |
| 21 Jun 24 |
30.25000 +0.00 |
30.40 | 30.08 | 30.25 | 167,099 |
| 20 Jun 24 |
30.25000 -0.45 |
30.40 | 30.06 | 30.25 | 209,997 |
| 19 Jun 24 |
30.70000 -0.05 |
31.00 | 30.05 | 30.75 | 180,216 |
| 18 Jun 24 |
30.75000 +0.00 |
30.82 | 30.50 | 30.75 | 169,914 |
| 17 Jun 24 |
30.75000 +0.00 |
30.92 | 30.50 | 30.75 | 218,520 |
| 14 Jun 24 |
30.75000 -0.50 |
31.33 | 30.53 | 31.25 | 138,259 |
| 13 Jun 24 |
31.25000 -0.50 |
31.89 | 31.03 | 31.75 | 90,893 |
| 12 Jun 24 |
31.75000 +0.00 |
31.97 | 30.90 | 31.75 | 121,835 |
| 11 Jun 24 |
31.75000 -0.75 |
32.40 | 31.55 | 32.40 | 406,092 |
| 10 Jun 24 |
32.50000 +0.00 |
32.94 | 32.00 | 32.50 | 107,993 |
| 07 Jun 24 |
32.50000 -0.50 |
33.10 | 32.00 | 33.00 | 149,420 |
| 06 Jun 24 |
33.00000 +0.00 |
33.25 | 32.51 | 33.00 | 160,896 |
| 05 Jun 24 |
33.00000 +0.50 |
33.45 | 32.11 | 32.50 | 467,214 |
| 04 Jun 24 |
32.50000 +0.00 |
34.20 | 32.22 | 32.50 | 185,717 |
| 03 Jun 24 |
32.50000 +0.00 |
32.94 | 32.15 | 32.50 | 210,978 |
| 31 May 24 |
32.50000 -0.25 |
33.41 | 32.12 | 32.75 | 164,567 |
| 30 May 24 |
32.75000 -0.75 |
33.41 | 32.00 | 33.25 | 309,875 |
| 29 May 24 |
33.50000 +0.75 |
33.91 | 32.55 | 32.75 | 226,468 |
| 28 May 24 |
32.75000 -1.05 |
34.06 | 32.22 | 34.06 | 557,668 |
| 24 May 24 |
33.80000 -0.95 |
35.00 | 33.80 | 34.75 | 213,951 |
| 23 May 24 |
34.75000 -0.75 |
34.90 | 34.00 | 34.90 | 260,446 |
| 22 May 24 |
35.50000 +1.00 |
35.60 | 34.60 | 34.60 | 479,379 |
| 21 May 24 |
34.50000 +0.75 |
35.80 | 32.33 | 33.75 | 1,167,373 |
| 20 May 24 |
33.75000 +2.35 |
34.00 | 30.90 | 32.50 | 935,093 |
| 17 May 24 |
31.40000 -2.10 |
33.46 | 31.15 | 33.46 | 1,272,684 |
| 16 May 24 |
33.50000 -2.25 |
37.04 | 32.72 | 35.75 | 2,778,560 |
| 15 May 24 |
35.75000 -2.00 |
38.00 | 35.00 | 37.50 | 2,397,196 |
| 14 May 24 |
37.75000 -2.50 |
39.00 | 36.36 | 39.00 | 1,413,896 |
| 13 May 24 |
40.25000 +1.45 |
40.44 | 38.97 | 38.97 | 385,564 |
| 10 May 24 |
38.80000 +0.30 |
38.90 | 38.06 | 38.50 | 313,862 |
| 09 May 24 |
38.50000 -0.25 |
38.94 | 37.65 | 38.75 | 198,940 |
| 08 May 24 |
38.75000 -0.50 |
39.35 | 38.50 | 39.25 | 168,554 |
| 07 May 24 |
39.25000 +0.00 |
39.47 | 39.06 | 39.25 | 213,493 |
| 03 May 24 |
39.25000 +0.50 |
39.50 | 38.75 | 39.00 | 445,611 |
| 02 May 24 |
38.75000 -0.50 |
39.50 | 38.60 | 39.25 | 474,470 |
| 01 May 24 |
39.25000 -2.00 |
41.80 | 37.00 | 40.75 | 1,714,549 |
| 30 Apr 24 |
41.25000 +0.75 |
42.22 | 40.90 | 40.90 | 469,182 |
| 29 Apr 24 |
40.50000 -0.75 |
41.25 | 40.00 | 41.25 | 366,724 |
| 26 Apr 24 |
41.25000 -1.00 |
42.40 | 41.00 | 42.25 | 175,272 |
| 25 Apr 24 |
42.25000 -0.75 |
42.67 | 42.03 | 42.67 | 52,192 |
| 24 Apr 24 |
43.00000 -0.50 |
43.35 | 42.50 | 43.35 | 73,407 |
| 23 Apr 24 |
43.50000 +0.00 |
43.50 | 43.05 | 43.50 | 13,733 |
| 22 Apr 24 |
43.50000 +0.00 |
43.90 | 43.00 | 43.50 | 182,671 |
| 19 Apr 24 |
43.50000 +0.00 |
43.66 | 43.26 | 43.50 | 48,171 |
| 18 Apr 24 |
43.50000 +0.00 |
44.70 | 43.33 | 43.50 | 274,310 |
| 17 Apr 24 |
43.50000 +1.00 |
44.00 | 42.54 | 42.54 | 321,630 |
| 16 Apr 24 |
42.50000 -0.75 |
43.13 | 42.11 | 43.13 | 200,807 |
| 15 Apr 24 |
43.25000 +1.25 |
43.25 | 43.00 | 43.25 | 173,844 |
| 12 Apr 24 |
42.00000 -3.50 |
45.10 | 42.00 | 45.10 | 636,482 |
| 11 Apr 24 |
45.50000 +0.50 |
46.50 | 44.33 | 45.50 | 510,413 |
| 10 Apr 24 |
45.00000 -3.75 |
50.00 | 44.00 | 49.25 | 1,170,275 |
| 09 Apr 24 |
48.75000 +0.25 |
48.99 | 45.55 | 48.00 | 736,261 |
| 08 Apr 24 |
48.50000 +0.00 |
51.10 | 48.30 | 48.50 | 1,020,016 |
| 05 Apr 24 |
48.50000 -0.50 |
49.30 | 47.80 | 49.00 | 206,526 |
| 04 Apr 24 |
49.00000 -1.00 |
50.47 | 48.38 | 50.00 | 362,028 |
| 03 Apr 24 |
50.00000 -0.50 |
50.80 | 49.40 | 50.80 | 245,154 |
| 02 Apr 24 |
50.50000 +0.00 |
54.00 | 50.25 | 50.50 | 242,548 |
| 28 Mar 24 |
50.50000 -0.50 |
50.70 | 50.05 | 50.70 | 95,351 |
| 27 Mar 24 |
51.00000 +2.00 |
51.08 | 48.74 | 49.00 | 335,467 |
| 26 Mar 24 |
49.00000 +1.00 |
50.00 | 47.30 | 47.50 | 365,364 |
| 25 Mar 24 |
48.00000 +0.00 |
48.00 | 46.10 | 48.00 | 182,466 |
| 22 Mar 24 |
48.00000 +0.00 |
49.00 | 47.00 | 48.00 | 304,548 |
| 21 Mar 24 |
48.00000 -2.50 |
52.40 | 47.00 | 51.50 | 1,124,072 |
| 20 Mar 24 |
50.50000 +0.00 |
51.00 | 49.00 | 50.50 | 80,274 |
| 19 Mar 24 |
50.50000 +0.00 |
50.50 | 50.00 | 50.50 | 100,561 |
| 18 Mar 24 |
50.50000 +0.00 |
51.00 | 50.10 | 50.50 | 159,023 |
| 15 Mar 24 |
50.50000 -1.00 |
51.48 | 50.05 | 51.48 | 153,238 |
| 14 Mar 24 |
51.50000 +0.00 |
52.00 | 51.00 | 51.50 | 299,351 |
| 13 Mar 24 |
51.50000 +0.00 |
52.00 | 51.00 | 51.50 | 86,276 |
| 12 Mar 24 |
51.50000 -0.50 |
52.20 | 51.00 | 52.00 | 302,054 |
| 11 Mar 24 |
52.00000 -0.50 |
52.78 | 51.70 | 52.00 | 77,930 |
| 08 Mar 24 |
52.50000 +0.00 |
53.50 | 52.00 | 52.50 | 454,778 |
| 07 Mar 24 |
52.50000 +2.00 |
53.00 | 50.44 | 51.00 | 407,497 |
| 06 Mar 24 |
50.50000 +0.00 |
50.50 | 50.50 | 50.50 | 161,764 |
| 05 Mar 24 |
50.50000 -2.00 |
52.02 | 50.50 | 52.02 | 99,809 |
| 04 Mar 24 |
52.50000 +1.70 |
54.99 | 51.80 | 51.80 | 337,859 |
| 01 Mar 24 |
50.80000 +0.80 |
53.55 | 50.00 | 52.00 | 395,832 |
| 29 Feb 24 |
50.00000 -0.50 |
50.75 | 48.50 | 50.50 | 178,462 |
| 28 Feb 24 |
50.50000 +1.50 |
52.00 | 49.50 | 49.50 | 129,327 |
| 27 Feb 24 |
49.00000 -2.00 |
51.30 | 48.36 | 51.00 | 201,712 |
| 26 Feb 24 |
51.00000 -0.50 |
51.49 | 50.15 | 51.49 | 64,826 |
| 23 Feb 24 |
51.50000 +0.50 |
52.75 | 50.74 | 51.00 | 186,534 |
| 22 Feb 24 |
51.00000 +0.00 |
51.60 | 50.00 | 51.00 | 192,859 |
| 21 Feb 24 |
51.00000 +0.00 |
51.60 | 50.60 | 51.00 | 106,359 |
| 20 Feb 24 |
51.00000 +0.00 |
52.00 | 50.33 | 51.00 | 90,454 |
| 19 Feb 24 |
51.00000 +2.00 |
52.10 | 49.40 | 49.40 | 320,052 |
| 16 Feb 24 |
49.00000 +1.00 |
49.40 | 48.12 | 48.12 | 44,508 |
| 15 Feb 24 |
48.00000 +0.00 |
48.90 | 47.65 | 48.00 | 147,139 |
| 14 Feb 24 |
48.00000 -1.50 |
49.40 | 47.50 | 49.40 | 317,888 |
| 13 Feb 24 |
49.50000 -1.50 |
50.55 | 49.14 | 50.55 | 140,185 |
| 12 Feb 24 |
51.00000 +1.50 |
52.50 | 48.15 | 49.50 | 393,155 |
| 09 Feb 24 |
49.50000 -4.50 |
50.70 | 48.25 | 50.00 | 356,208 |
| 08 Feb 24 |
54.00000 +8.00 |
56.60 | 47.28 | 48.00 | 3,190,129 |
| 07 Feb 24 |
46.00000 +5.00 |
46.00 | 41.08 | 41.25 | 1,009,421 |
| 06 Feb 24 |
41.00000 +0.50 |
41.47 | 40.20 | 40.50 | 687,546 |
| 05 Feb 24 |
40.50000 -0.75 |
41.01 | 40.31 | 41.01 | 166,946 |
| 02 Feb 24 |
41.25000 -0.25 |
41.33 | 40.60 | 41.33 | 62,822 |
| 01 Feb 24 |
41.50000 +0.00 |
41.50 | 41.06 | 41.50 | 7,596 |
| 31 Jan 24 |
41.50000 +0.00 |
41.70 | 40.99 | 41.50 | 100,222 |
| 30 Jan 24 |
41.50000 +0.00 |
41.78 | 41.13 | 41.50 | 170,649 |
| 29 Jan 24 |
41.50000 +0.25 |
42.90 | 40.70 | 41.25 | 515,992 |
| 26 Jan 24 |
41.25000 +0.00 |
41.40 | 40.62 | 41.25 | 194,318 |
| 25 Jan 24 |
41.25000 -0.25 |
41.36 | 40.50 | 41.00 | 83,369 |
| 24 Jan 24 |
41.50000 -1.50 |
42.30 | 40.30 | 42.30 | 667,739 |
| 23 Jan 24 |
43.00000 +0.50 |
43.38 | 42.60 | 43.00 | 31,170 |
| 22 Jan 24 |
42.50000 +0.00 |
43.52 | 42.10 | 42.50 | 425,893 |
| 19 Jan 24 |
42.50000 +0.00 |
42.80 | 42.33 | 42.50 | 40,495 |
| 18 Jan 24 |
42.50000 -0.50 |
42.95 | 42.00 | 42.75 | 46,807 |
| 17 Jan 24 |
43.00000 +0.25 |
43.34 | 42.50 | 42.75 | 450,619 |
| 16 Jan 24 |
42.75000 -0.25 |
42.92 | 42.75 | 42.92 | 40,207 |
| 15 Jan 24 |
43.00000 +0.00 |
43.50 | 42.50 | 43.00 | 217,153 |
| 12 Jan 24 |
43.00000 +0.00 |
43.44 | 42.50 | 43.00 | 32,551 |
| 11 Jan 24 |
43.00000 +0.00 |
43.28 | 42.75 | 43.00 | 133,877 |
| 10 Jan 24 |
43.00000 +2.25 |
43.38 | 41.00 | 41.00 | 533,565 |
| 09 Jan 24 |
40.75000 -0.75 |
41.69 | 40.44 | 41.50 | 483,345 |
| 08 Jan 24 |
41.50000 -1.50 |
43.00 | 41.50 | 42.75 | 192,385 |
| 05 Jan 24 |
43.00000 -0.25 |
43.30 | 42.55 | 43.25 | 111,632 |
| 04 Jan 24 |
43.25000 -0.25 |
43.74 | 43.00 | 43.50 | 258,113 |
| 03 Jan 24 |
43.50000 +0.50 |
45.16 | 42.65 | 43.00 | 276,529 |
| 02 Jan 24 |
43.00000 +0.00 |
43.52 | 42.15 | 43.00 | 67,832 |
| 29 Dec 23 |
43.00000 +0.00 |
43.60 | 42.20 | 42.50 | 43,893 |
| 28 Dec 23 |
43.00000 -0.50 |
43.30 | 41.40 | 43.30 | 346,698 |
| 27 Dec 23 |
43.50000 -0.75 |
45.00 | 42.00 | 44.25 | 299,690 |
| 22 Dec 23 |
44.25000 -0.25 |
44.63 | 44.00 | 44.50 | 311,485 |
| 21 Dec 23 |
44.50000 +1.00 |
45.00 | 43.30 | 43.75 | 677,469 |
| 20 Dec 23 |
43.50000 -2.00 |
45.88 | 43.00 | 45.00 | 909,902 |
| 19 Dec 23 |
45.50000 -10.50 |
54.10 | 45.00 | 54.10 | 2,364,999 |
| 18 Dec 23 |
56.00000 +0.00 |
57.00 | 55.00 | 56.00 | 20,072 |
| 15 Dec 23 |
56.00000 +2.00 |
56.50 | 54.30 | 54.30 | 259,140 |
| 14 Dec 23 |
54.00000 +1.50 |
54.90 | 53.00 | 53.00 | 177,516 |
| 13 Dec 23 |
52.50000 +1.00 |
52.92 | 51.20 | 51.50 | 114,006 |
| 12 Dec 23 |
51.50000 -1.50 |
53.70 | 51.00 | 53.50 | 266,876 |
| 11 Dec 23 |
53.00000 -7.00 |
56.92 | 52.86 | 56.92 | 479,585 |
| 08 Dec 23 |
60.00000 +8.50 |
61.03 | 57.02 | 57.02 | 1,131,874 |
| 07 Dec 23 |
51.50000 +3.25 |
52.00 | 47.00 | 48.25 | 591,994 |
| 06 Dec 23 |
48.25000 -1.05 |
49.30 | 48.00 | 49.30 | 200,260 |
| 05 Dec 23 |
49.30000 +0.00 |
49.30 | 48.65 | 48.65 | 102,050 |
| 04 Dec 23 |
49.30000 +0.80 |
49.30 | 47.05 | 48.50 | 294,688 |
| 01 Dec 23 |
48.50000 +0.50 |
49.30 | 47.56 | 48.00 | 210,610 |
| 30 Nov 23 |
48.00000 -0.50 |
48.78 | 46.00 | 48.50 | 458,723 |
| 29 Nov 23 |
48.50000 +0.25 |
48.90 | 48.00 | 48.25 | 258,221 |
| 28 Nov 23 |
48.25000 -0.25 |
48.54 | 47.00 | 48.50 | 195,675 |
| 27 Nov 23 |
48.50000 -2.00 |
51.00 | 47.00 | 50.50 | 311,712 |
| 24 Nov 23 |
50.50000 -0.50 |
52.48 | 50.01 | 51.50 | 219,976 |
| 23 Nov 23 |
51.00000 +1.75 |
51.00 | 49.05 | 49.50 | 276,446 |
| 22 Nov 23 |
49.25000 +0.75 |
50.25 | 48.20 | 48.50 | 415,787 |
| 21 Nov 23 |
48.50000 -1.00 |
50.00 | 48.00 | 49.50 | 212,778 |
| 20 Nov 23 |
49.50000 -2.50 |
53.00 | 49.01 | 52.00 | 453,028 |
| 17 Nov 23 |
52.00000 +1.50 |
53.00 | 49.24 | 50.50 | 220,328 |
| 16 Nov 23 |
50.50000 -5.00 |
55.00 | 50.00 | 55.00 | 881,534 |
| 15 Nov 23 |
55.50000 +0.00 |
57.00 | 53.00 | 55.50 | 263,675 |
| 14 Nov 23 |
55.50000 -1.50 |
59.00 | 54.75 | 58.00 | 154,251 |
| 13 Nov 23 |
57.00000 -0.50 |
58.00 | 56.25 | 57.50 | 167,513 |
| 10 Nov 23 |
57.50000 -0.50 |
58.50 | 57.00 | 58.00 | 131,034 |
| 09 Nov 23 |
58.00000 -1.00 |
58.90 | 58.00 | 58.90 | 107,278 |
| 08 Nov 23 |
59.00000 -0.50 |
60.18 | 58.60 | 59.50 | 91,381 |
| 07 Nov 23 |
59.50000 -1.50 |
60.95 | 58.96 | 60.95 | 90,596 |
| 06 Nov 23 |
61.00000 +3.00 |
62.00 | 58.00 | 58.00 | 677,376 |
| 03 Nov 23 |
58.00000 +2.50 |
58.62 | 56.00 | 56.00 | 352,311 |
| 02 Nov 23 |
55.50000 -0.70 |
56.80 | 54.66 | 54.66 | 199,358 |
| 01 Nov 23 |
56.20000 +2.20 |
56.20 | 53.25 | 54.00 | 112,642 |
| 31 Oct 23 |
54.00000 -0.50 |
55.00 | 53.00 | 54.50 | 160,955 |
| 30 Oct 23 |
54.50000 -1.50 |
56.68 | 54.00 | 56.00 | 312,108 |
| 27 Oct 23 |
56.00000 +4.00 |
57.09 | 55.75 | 57.00 | 50,223 |
| 26 Oct 23 |
52.00000 -2.00 |
58.00 | 52.00 | 54.00 | 214,529 |
| 25 Oct 23 |
54.00000 +0.00 |
55.00 | 53.27 | 54.00 | 704,120 |
| 24 Oct 23 |
54.00000 -1.50 |
55.65 | 53.10 | 55.50 | 148,298 |
| 23 Oct 23 |
55.50000 -2.00 |
58.00 | 55.10 | 57.50 | 124,077 |
| 20 Oct 23 |
57.50000 -0.50 |
58.00 | 57.00 | 58.00 | 205,911 |
| 19 Oct 23 |
58.00000 -1.00 |
58.60 | 57.06 | 58.60 | 127,776 |
| 18 Oct 23 |
59.00000 -1.00 |
59.75 | 59.00 | 59.75 | 41,389 |
| 17 Oct 23 |
60.00000 +5.00 |
60.00 | 57.00 | 57.50 | 430,595 |
| 16 Oct 23 |
55.00000 -1.50 |
55.97 | 54.00 | 55.97 | 192,797 |
| 13 Oct 23 |
56.50000 -0.50 |
57.19 | 56.00 | 57.00 | 73,938 |
| 12 Oct 23 |
57.00000 +0.00 |
57.40 | 56.20 | 57.00 | 64,465 |
| 11 Oct 23 |
57.00000 -1.00 |
57.75 | 56.20 | 57.75 | 84,402 |
| 10 Oct 23 |
58.00000 +0.50 |
58.94 | 56.09 | 57.50 | 47,902 |
| 09 Oct 23 |
57.50000 +0.50 |
58.00 | 56.65 | 57.00 | 165,937 |
| 06 Oct 23 |
57.00000 -1.50 |
59.00 | 56.60 | 58.50 | 246,007 |
| 05 Oct 23 |
58.50000 +1.50 |
59.88 | 57.00 | 57.50 | 320,912 |
| 04 Oct 23 |
57.00000 -2.50 |
59.89 | 56.36 | 59.50 | 440,829 |
| 03 Oct 23 |
59.50000 -1.50 |
61.00 | 59.00 | 61.00 | 431,121 |
| 02 Oct 23 |
61.00000 -2.00 |
63.00 | 61.00 | 62.50 | 213,547 |
| 29 Sep 23 |
63.00000 +0.00 |
63.80 | 62.00 | 63.00 | 250,218 |
| 28 Sep 23 |
63.00000 +1.50 |
63.80 | 61.00 | 61.50 | 278,911 |
| 27 Sep 23 |
61.50000 -3.50 |
65.50 | 60.60 | 64.50 | 586,468 |
| 26 Sep 23 |
65.00000 +1.50 |
65.34 | 63.10 | 63.50 | 429,040 |
| 25 Sep 23 |
63.50000 -4.50 |
67.00 | 63.10 | 66.50 | 343,038 |
| 22 Sep 23 |
68.00000 +1.50 |
69.71 | 66.50 | 66.50 | 523,115 |
| 21 Sep 23 |
66.50000 +0.50 |
67.00 | 65.00 | 66.00 | 391,482 |
| 20 Sep 23 |
66.00000 -2.50 |
67.50 | 65.00 | 67.50 | 275,889 |
| 19 Sep 23 |
68.50000 -0.50 |
69.50 | 66.00 | 69.00 | 436,249 |
| 18 Sep 23 |
69.00000 +1.00 |
72.22 | 67.80 | 71.00 | 694,462 |
| 15 Sep 23 |
68.00000 +2.50 |
68.80 | 65.45 | 66.00 | 344,940 |
| 14 Sep 23 |
65.50000 +0.00 |
66.00 | 65.00 | 65.50 | 251,310 |
| 13 Sep 23 |
65.50000 +0.00 |
67.50 | 65.00 | 66.00 | 235,670 |
| 12 Sep 23 |
65.50000 -2.50 |
67.41 | 65.00 | 67.41 | 547,717 |
| 11 Sep 23 |
68.00000 +0.00 |
69.00 | 66.70 | 68.50 | 297,197 |
| 08 Sep 23 |
68.00000 -1.00 |
69.00 | 66.00 | 68.00 | 450,743 |
| 07 Sep 23 |
69.00000 -1.00 |
75.00 | 68.00 | 71.50 | 1,306,225 |
| 06 Sep 23 |
70.00000 -2.00 |
71.80 | 69.00 | 71.80 | 313,933 |
| 05 Sep 23 |
72.00000 -1.00 |
73.60 | 71.00 | 73.00 | 218,875 |
| 04 Sep 23 |
73.00000 -0.50 |
74.00 | 71.15 | 73.50 | 336,320 |
| 01 Sep 23 |
73.50000 +6.50 |
74.06 | 68.00 | 68.50 | 502,325 |
| 31 Aug 23 |
67.00000 -1.50 |
69.00 | 66.00 | 68.50 | 512,607 |
| 30 Aug 23 |
68.50000 +1.00 |
68.50 | 68.50 | 68.50 | 255,213 |
| 29 Aug 23 |
67.50000 +0.50 |
68.00 | 65.00 | 65.00 | 385,555 |
| 25 Aug 23 |
67.00000 +0.00 |
68.00 | 64.00 | 67.00 | 661,094 |
| 24 Aug 23 |
67.00000 -9.00 |
74.00 | 65.00 | 74.00 | 3,160,019 |
| 23 Aug 23 |
76.00000 +0.50 |
77.00 | 74.29 | 75.50 | 127,027 |
| 22 Aug 23 |
75.50000 +0.00 |
76.50 | 74.20 | 76.00 | 133,568 |
| 21 Aug 23 |
75.50000 +3.00 |
76.00 | 73.67 | 73.67 | 360,624 |
| 18 Aug 23 |
72.50000 -3.00 |
75.00 | 71.20 | 75.00 | 344,168 |
| 17 Aug 23 |
75.50000 -1.50 |
77.00 | 73.00 | 76.00 | 288,273 |
| 16 Aug 23 |
77.00000 -1.50 |
81.50 | 77.00 | 78.50 | 498,850 |
| 15 Aug 23 |
78.50000 -3.00 |
83.00 | 78.15 | 81.50 | 565,376 |
| 14 Aug 23 |
81.50000 +1.00 |
82.00 | 79.15 | 80.50 | 167,157 |
| 11 Aug 23 |
80.50000 -2.50 |
82.00 | 76.40 | 80.00 | 474,710 |
| 10 Aug 23 |
83.00000 -3.50 |
87.00 | 82.25 | 86.50 | 245,775 |
| 09 Aug 23 |
86.50000 -1.00 |
90.00 | 85.25 | 87.50 | 333,749 |
| 08 Aug 23 |
87.50000 -4.50 |
92.84 | 86.40 | 92.00 | 320,245 |
| 07 Aug 23 |
92.00000 +8.00 |
95.00 | 84.40 | 84.40 | 1,029,312 |
| 04 Aug 23 |
84.00000 +4.50 |
84.60 | 79.44 | 79.50 | 458,685 |
| 03 Aug 23 |
79.50000 +0.50 |
80.96 | 78.11 | 79.00 | 183,777 |
| 02 Aug 23 |
79.00000 +0.00 |
79.00 | 79.00 | 79.00 | 270,289 |
| 01 Aug 23 |
79.00000 -3.00 |
81.68 | 77.20 | 80.50 | 281,988 |
| 31 Jul 23 |
82.00000 +4.00 |
83.00 | 78.00 | 78.00 | 445,663 |
| 28 Jul 23 |
78.00000 +1.00 |
79.60 | 78.00 | 78.00 | 96,286 |
| 27 Jul 23 |
77.00000 -0.50 |
77.80 | 75.50 | 77.00 | 178,373 |
| 26 Jul 23 |
77.50000 -2.50 |
80.00 | 76.01 | 79.50 | 362,340 |
| 25 Jul 23 |
80.00000 -1.00 |
81.96 | 78.57 | 79.00 | 335,020 |
| 24 Jul 23 |
81.00000 +5.00 |
81.00 | 75.30 | 76.00 | 323,867 |
| 21 Jul 23 |
76.00000 +0.50 |
76.00 | 74.85 | 75.00 | 190,276 |
| 20 Jul 23 |
75.50000 -1.00 |
76.25 | 73.00 | 76.25 | 347,756 |
| 19 Jul 23 |
76.50000 +1.00 |
77.80 | 75.00 | 76.00 | 511,452 |
| 18 Jul 23 |
75.50000 -0.70 |
77.00 | 74.75 | 76.00 | 392,046 |
| 17 Jul 23 |
76.20000 +0.20 |
77.60 | 74.00 | 76.00 | 346,637 |
| 14 Jul 23 |
76.00000 +3.80 |
76.75 | 72.30 | 72.30 | 465,692 |
| 13 Jul 23 |
72.20000 -5.80 |
78.00 | 71.30 | 77.50 | 439,507 |
| 12 Jul 23 |
78.00000 +2.00 |
79.00 | 75.00 | 76.00 | 457,233 |
| 11 Jul 23 |
76.00000 +3.00 |
77.06 | 73.00 | 73.00 | 486,217 |
| 10 Jul 23 |
73.00000 +0.00 |
77.00 | 71.41 | 72.00 | 522,284 |
| 07 Jul 23 |
73.00000 +6.50 |
73.97 | 66.11 | 66.50 | 1,446,671 |
| 06 Jul 23 |
66.50000 +4.50 |
67.91 | 63.11 | 63.11 | 526,597 |
| 05 Jul 23 |
62.00000 +0.00 |
63.00 | 61.00 | 62.00 | 303,949 |
| 04 Jul 23 |
62.00000 +0.50 |
63.72 | 60.60 | 61.50 | 341,544 |
| 03 Jul 23 |
61.50000 +0.50 |
63.00 | 60.25 | 61.50 | 322,951 |
| 30 Jun 23 |
61.00000 -0.50 |
65.00 | 60.00 | 61.50 | 331,252 |
| 29 Jun 23 |
61.50000 -2.00 |
63.00 | 55.30 | 56.50 | 940,276 |
| 28 Jun 23 |
63.50000 -2.50 |
66.19 | 63.10 | 66.00 | 472,405 |
| 27 Jun 23 |
66.00000 +0.00 |
68.00 | 65.25 | 68.00 | 459,594 |
| 26 Jun 23 |
66.00000 +3.40 |
68.30 | 59.80 | 63.50 | 655,136 |
| 23 Jun 23 |
62.60000 +4.10 |
64.00 | 58.00 | 58.50 | 704,797 |
| 22 Jun 23 |
58.50000 +0.50 |
59.00 | 57.00 | 58.00 | 208,247 |
| 21 Jun 23 |
58.00000 +0.00 |
58.50 | 57.02 | 58.00 | 200,959 |
| 20 Jun 23 |
58.00000 -0.50 |
58.39 | 57.00 | 58.39 | 24,518 |
| 19 Jun 23 |
58.50000 +1.00 |
58.68 | 57.00 | 58.00 | 133,395 |
| 16 Jun 23 |
57.50000 +0.00 |
58.40 | 55.80 | 58.00 | 86,092 |
| 15 Jun 23 |
57.50000 -1.50 |
58.50 | 57.00 | 58.50 | 131,213 |
| 14 Jun 23 |
59.00000 +0.00 |
60.00 | 58.00 | 59.00 | 132,959 |
| 13 Jun 23 |
59.00000 +0.00 |
59.94 | 58.00 | 59.00 | 139,609 |
| 12 Jun 23 |
59.00000 +0.00 |
59.70 | 58.30 | 59.00 | 232,834 |
| 09 Jun 23 |
59.00000 +0.00 |
60.00 | 58.00 | 59.00 | 222,706 |
| 08 Jun 23 |
59.00000 +0.00 |
59.60 | 58.00 | 59.00 | 391,826 |
| 07 Jun 23 |
59.00000 +0.00 |
60.00 | 58.00 | 59.00 | 285,721 |
| 06 Jun 23 |
59.00000 +0.00 |
59.91 | 58.00 | 59.00 | 90,360 |
| 05 Jun 23 |
59.00000 -0.50 |
60.00 | 57.80 | 58.00 | 189,134 |
| 02 Jun 23 |
59.50000 -1.70 |
60.00 | 58.60 | 59.00 | 401,458 |
| 01 Jun 23 |
61.20000 +3.20 |
61.20 | 57.00 | 58.00 | 432,299 |
| 31 May 23 |
58.00000 -0.50 |
58.10 | 57.20 | 58.00 | 120,950 |
| 30 May 23 |
58.50000 +0.50 |
59.00 | 57.60 | 58.00 | 165,645 |
| 26 May 23 |
58.00000 +0.50 |
59.90 | 56.00 | 58.00 | 308,462 |
| 25 May 23 |
57.50000 -1.00 |
58.40 | 56.80 | 58.40 | 158,125 |
| 24 May 23 |
58.50000 -1.00 |
59.94 | 58.00 | 59.00 | 91,329 |
| 23 May 23 |
59.50000 +0.50 |
60.40 | 59.00 | 59.00 | 249,809 |
| 22 May 23 |
59.00000 -0.50 |
60.00 | 59.00 | 59.50 | 211,846 |
| 19 May 23 |
59.50000 -1.50 |
60.00 | 58.76 | 60.00 | 115,916 |
| 18 May 23 |
61.00000 +1.50 |
61.00 | 59.35 | 59.50 | 116,102 |
| 17 May 23 |
59.50000 -0.50 |
61.00 | 58.66 | 59.50 | 68,540 |
| 16 May 23 |
60.00000 +1.00 |
60.00 | 58.93 | 59.00 | 207,587 |
| 15 May 23 |
59.00000 +1.00 |
59.80 | 58.06 | 58.06 | 186,584 |
| 12 May 23 |
58.00000 -2.00 |
59.90 | 56.60 | 59.90 | 211,243 |
| 11 May 23 |
60.00000 -0.50 |
60.60 | 60.00 | 60.50 | 96,538 |
| 10 May 23 |
60.50000 +0.50 |
61.00 | 59.12 | 60.00 | 207,184 |
| 09 May 23 |
60.00000 +0.50 |
61.00 | 57.80 | 59.50 | 107,700 |
| 05 May 23 |
59.50000 +1.50 |
60.00 | 56.25 | 58.00 | 226,094 |
| 04 May 23 |
58.00000 -2.50 |
61.00 | 58.00 | 60.50 | 140,362 |
| 03 May 23 |
60.50000 -1.00 |
64.20 | 60.00 | 61.50 | 300,879 |
| 02 May 23 |
61.50000 +0.50 |
63.00 | 60.75 | 61.50 | 95,316 |
| 28 Apr 23 |
61.00000 +0.00 |
62.00 | 58.00 | 60.00 | 180,938 |
| 27 Apr 23 |
61.00000 -1.00 |
61.20 | 60.00 | 61.20 | 75,574 |
| 26 Apr 23 |
62.00000 +1.00 |
63.00 | 60.80 | 61.00 | 220,749 |
| 25 Apr 23 |
61.00000 +1.00 |
62.00 | 59.30 | 60.00 | 570,387 |
| 24 Apr 23 |
60.00000 -5.50 |
62.00 | 55.45 | 60.50 | 1,506,306 |
| 21 Apr 23 |
65.50000 +0.00 |
66.00 | 65.00 | 65.50 | 189,873 |
| 20 Apr 23 |
65.50000 -2.00 |
66.60 | 65.00 | 66.60 | 101,010 |
| 19 Apr 23 |
67.50000 +0.00 |
69.00 | 64.60 | 67.50 | 135,797 |
| 18 Apr 23 |
67.50000 +0.50 |
67.80 | 67.05 | 67.50 | 84,729 |
| 17 Apr 23 |
67.00000 -0.50 |
67.40 | 66.00 | 67.40 | 258,658 |
| 14 Apr 23 |
67.50000 +0.50 |
69.00 | 66.25 | 67.50 | 192,964 |
| 13 Apr 23 |
67.00000 -3.00 |
70.22 | 66.00 | 70.00 | 357,707 |
| 12 Apr 23 |
70.00000 +1.00 |
71.00 | 69.00 | 69.00 | 330,941 |
| 11 Apr 23 |
69.00000 +1.50 |
70.00 | 67.00 | 67.50 | 353,582 |
| 06 Apr 23 |
67.50000 +4.00 |
68.00 | 64.00 | 64.00 | 624,964 |
| 05 Apr 23 |
63.50000 -2.00 |
65.67 | 63.16 | 64.50 | 101,608 |
| 04 Apr 23 |
65.50000 -0.50 |
66.63 | 65.00 | 66.00 | 201,141 |
| 03 Apr 23 |
66.00000 +2.00 |
67.00 | 64.00 | 64.00 | 336,107 |
| 31 Mar 23 |
64.00000 +1.00 |
64.00 | 61.40 | 63.50 | 78,272 |
| 30 Mar 23 |
63.00000 +1.50 |
65.00 | 61.00 | 61.50 | 177,229 |
| 29 Mar 23 |
61.50000 -2.00 |
63.50 | 60.66 | 63.50 | 350,718 |
| 28 Mar 23 |
63.50000 +2.00 |
64.35 | 61.35 | 61.50 | 147,572 |
| 27 Mar 23 |
61.50000 +0.50 |
62.80 | 60.20 | 61.00 | 137,323 |
| 24 Mar 23 |
61.00000 +0.00 |
65.00 | 60.00 | 61.00 | 516,177 |
| 23 Mar 23 |
61.00000 -1.50 |
63.00 | 60.00 | 62.50 | 82,815 |
| 22 Mar 23 |
62.50000 -1.00 |
65.00 | 61.00 | 63.50 | 96,359 |
| 21 Mar 23 |
63.50000 +2.50 |
65.00 | 60.00 | 61.50 | 150,422 |
| 20 Mar 23 |
61.00000 -2.50 |
63.24 | 58.50 | 63.24 | 486,903 |
| 17 Mar 23 |
63.50000 +0.50 |
63.90 | 63.05 | 63.05 | 128,138 |
| 16 Mar 23 |
63.00000 +0.00 |
63.70 | 62.00 | 63.00 | 82,761 |
| 15 Mar 23 |
63.00000 -2.50 |
65.15 | 62.00 | 65.15 | 270,992 |
| 14 Mar 23 |
65.50000 +1.50 |
67.00 | 63.00 | 64.00 | 48,771 |
| 13 Mar 23 |
64.00000 -1.50 |
65.50 | 60.45 | 65.50 | 609,605 |
| 10 Mar 23 |
65.50000 -3.50 |
69.00 | 65.00 | 69.00 | 266,312 |
| 09 Mar 23 |
69.00000 -2.00 |
70.25 | 68.00 | 70.25 | 92,745 |
| 08 Mar 23 |
71.00000 -0.50 |
71.00 | 70.00 | 71.00 | 50,406 |
| 07 Mar 23 |
71.50000 -0.50 |
72.00 | 70.00 | 72.00 | 206,538 |
| 06 Mar 23 |
72.00000 +2.50 |
72.90 | 68.00 | 70.00 | 411,512 |
| 03 Mar 23 |
69.50000 -2.50 |
73.00 | 69.00 | 72.00 | 198,011 |
| 02 Mar 23 |
72.00000 +6.50 |
74.00 | 67.75 | 68.50 | 1,047,862 |
| 01 Mar 23 |
65.50000 +2.00 |
66.00 | 63.26 | 63.50 | 196,836 |
| 28 Feb 23 |
63.50000 +0.50 |
64.00 | 62.00 | 63.00 | 149,519 |
| 27 Feb 23 |
63.00000 -2.00 |
63.90 | 56.50 | 62.00 | 1,287,135 |
| 24 Feb 23 |
65.00000 +1.00 |
66.00 | 64.30 | 64.30 | 268,841 |
| 23 Feb 23 |
64.00000 +0.00 |
64.20 | 63.05 | 64.00 | 104,063 |
| 22 Feb 23 |
64.00000 -1.00 |
64.93 | 63.00 | 64.93 | 112,804 |
| 21 Feb 23 |
65.00000 +0.50 |
65.70 | 64.29 | 64.50 | 140,647 |
| 20 Feb 23 |
64.50000 -1.00 |
66.00 | 63.00 | 65.50 | 210,145 |
| 17 Feb 23 |
65.50000 +1.50 |
66.00 | 63.30 | 64.00 | 193,176 |
| 16 Feb 23 |
64.00000 -1.50 |
65.65 | 63.00 | 65.50 | 164,263 |
| 15 Feb 23 |
65.50000 -0.50 |
67.00 | 65.00 | 66.00 | 170,539 |
| 14 Feb 23 |
66.00000 -1.00 |
67.98 | 65.60 | 67.00 | 162,559 |
| 13 Feb 23 |
67.00000 -2.50 |
69.40 | 64.60 | 69.40 | 631,973 |
| 10 Feb 23 |
69.50000 +0.00 |
70.50 | 67.60 | 70.00 | 204,489 |
| 09 Feb 23 |
69.50000 -3.00 |
73.22 | 68.30 | 72.50 | 311,488 |
| 08 Feb 23 |
72.50000 +0.00 |
73.55 | 71.00 | 72.50 | 66,738 |
| 07 Feb 23 |
72.50000 -1.00 |
72.90 | 71.10 | 72.90 | 175,240 |
| 06 Feb 23 |
73.50000 +2.00 |
75.00 | 72.50 | 73.00 | 178,598 |
| 03 Feb 23 |
71.50000 -1.50 |
74.00 | 70.00 | 73.00 | 231,371 |
| 02 Feb 23 |
73.00000 +0.00 |
74.88 | 71.10 | 73.00 | 138,313 |
| 01 Feb 23 |
73.00000 +0.00 |
75.00 | 72.25 | 73.00 | 24,683 |
| 31 Jan 23 |
73.00000 +0.60 |
73.00 | 71.00 | 71.50 | 190,476 |
| 30 Jan 23 |
72.40000 -0.10 |
75.00 | 72.00 | 72.50 | 120,884 |
| 27 Jan 23 |
72.50000 +0.00 |
76.20 | 72.00 | 72.50 | 440,364 |
| 26 Jan 23 |
72.50000 -2.50 |
75.00 | 72.00 | 75.00 | 314,918 |
| 25 Jan 23 |
75.00000 -3.00 |
77.60 | 73.20 | 77.60 | 302,851 |
| 24 Jan 23 |
78.00000 -1.50 |
79.50 | 77.00 | 79.50 | 208,480 |
| 23 Jan 23 |
79.50000 +0.00 |
81.00 | 79.05 | 79.50 | 128,820 |
| 20 Jan 23 |
79.50000 +3.50 |
81.00 | 75.35 | 76.00 | 308,287 |
| 19 Jan 23 |
76.00000 -3.00 |
85.00 | 75.00 | 78.50 | 226,214 |
| 18 Jan 23 |
79.00000 +3.00 |
80.00 | 76.00 | 76.00 | 768,072 |
| 17 Jan 23 |
76.00000 +0.00 |
77.00 | 74.60 | 76.00 | 210,509 |
| 16 Jan 23 |
76.00000 +2.50 |
79.00 | 74.90 | 74.90 | 545,328 |
| 13 Jan 23 |
73.50000 +5.50 |
75.00 | 68.10 | 69.00 | 902,337 |
| 12 Jan 23 |
68.00000 +2.00 |
69.00 | 65.42 | 66.00 | 444,652 |
| 11 Jan 23 |
66.00000 -2.50 |
69.00 | 65.89 | 68.50 | 795,608 |
| 10 Jan 23 |
68.50000 -0.70 |
70.00 | 66.90 | 68.50 | 331,342 |
| 09 Jan 23 |
69.20000 +1.20 |
70.00 | 67.06 | 68.00 | 395,291 |
| 06 Jan 23 |
68.00000 +3.50 |
70.00 | 67.00 | 67.00 | 597,839 |
| 05 Jan 23 |
64.50000 +4.50 |
67.00 | 60.65 | 60.65 | 1,047,232 |
| 04 Jan 23 |
60.00000 +1.60 |
61.00 | 57.53 | 58.50 | 600,659 |
| 03 Jan 23 |
58.40000 +2.90 |
62.00 | 56.02 | 56.02 | 1,157,590 |
| 30 Dec 22 |
55.50000 -0.70 |
56.34 | 54.60 | 55.50 | 82,248 |
| 29 Dec 22 |
56.20000 +0.20 |
57.00 | 54.50 | 56.00 | 293,575 |
| 28 Dec 22 |
56.00000 -2.50 |
59.00 | 56.00 | 57.50 | 268,703 |
| 23 Dec 22 |
58.50000 +1.50 |
58.50 | 58.50 | 58.50 | 180,125 |
| 22 Dec 22 |
57.00000 +3.50 |
59.00 | 54.52 | 54.52 | 677,965 |
| 21 Dec 22 |
53.50000 +0.50 |
54.00 | 51.00 | 53.00 | 328,310 |
| 20 Dec 22 |
53.00000 +0.00 |
54.00 | 52.00 | 53.00 | 420,625 |
| 19 Dec 22 |
53.00000 +0.00 |
54.00 | 52.00 | 53.00 | 478,050 |
| 16 Dec 22 |
53.00000 -1.50 |
54.39 | 52.03 | 54.39 | 357,942 |
| 15 Dec 22 |
54.50000 -0.50 |
56.00 | 54.00 | 55.00 | 704,310 |
| 14 Dec 22 |
55.00000 +0.50 |
55.75 | 54.00 | 54.50 | 395,468 |
| 13 Dec 22 |
54.50000 +0.50 |
55.70 | 53.90 | 54.00 | 215,266 |
| 12 Dec 22 |
54.00000 -2.00 |
56.30 | 53.22 | 56.00 | 431,300 |
| 09 Dec 22 |
56.00000 +1.50 |
58.00 | 54.00 | 55.00 | 899,277 |
| 08 Dec 22 |
54.50000 +0.50 |
56.70 | 53.82 | 54.00 | 1,630,315 |
| 07 Dec 22 |
54.00000 -1.50 |
57.00 | 53.60 | 56.00 | 2,120,667 |
| 06 Dec 22 |
55.50000 -7.50 |
64.00 | 54.55 | 57.00 | 4,086,016 |
| 05 Dec 22 |
63.00000 -2.50 |
66.00 | 62.00 | 65.50 | 195,361 |
| 02 Dec 22 |
65.50000 -0.50 |
67.80 | 65.00 | 66.00 | 224,387 |
| 01 Dec 22 |
66.00000 -1.50 |
67.60 | 66.00 | 67.50 | 84,058 |
| 30 Nov 22 |
67.50000 -1.50 |
69.00 | 66.00 | 69.00 | 265,723 |
| 29 Nov 22 |
69.00000 +0.00 |
70.70 | 68.00 | 69.00 | 322,082 |
| 28 Nov 22 |
69.00000 -1.00 |
71.00 | 68.00 | 71.00 | 53,787 |
| 25 Nov 22 |
70.00000 -1.00 |
71.25 | 70.00 | 71.00 | 151,645 |
| 24 Nov 22 |
71.00000 +1.00 |
72.22 | 70.00 | 71.50 | 70,575 |
| 23 Nov 22 |
70.00000 -1.50 |
72.84 | 70.00 | 71.50 | 31,829 |
| 22 Nov 22 |
71.50000 -0.50 |
73.54 | 71.50 | 72.00 | 264,460 |
| 21 Nov 22 |
72.00000 +0.50 |
73.80 | 71.20 | 72.00 | 58,735 |
| 18 Nov 22 |
71.50000 -1.50 |
72.80 | 70.00 | 72.80 | 143,645 |
| 17 Nov 22 |
73.00000 -0.50 |
74.00 | 72.00 | 73.50 | 63,035 |
| 16 Nov 22 |
73.50000 +0.00 |
75.00 | 72.90 | 73.50 | 17,096 |
| 15 Nov 22 |
73.50000 +0.50 |
74.69 | 72.00 | 73.50 | 99,079 |
| 14 Nov 22 |
73.00000 -2.00 |
73.81 | 72.70 | 73.50 | 69,315 |
| 11 Nov 22 |
75.00000 +1.00 |
75.00 | 72.00 | 74.00 | 226,436 |
| 10 Nov 22 |
74.00000 -4.50 |
75.30 | 70.00 | 75.30 | 481,335 |
| 09 Nov 22 |
78.50000 +2.50 |
79.33 | 77.00 | 79.00 | 28,969 |
| 14 Oct 22 |
76.00000 +2.00 |
78.00 | 74.00 | 74.50 | 294,644 |
| 13 Oct 22 |
74.00000 -1.50 |
77.00 | 71.10 | 76.00 | 340,008 |
| 12 Oct 22 |
75.50000 -7.00 |
82.67 | 75.15 | 82.50 | 297,169 |
| 11 Oct 22 |
82.50000 -1.50 |
93.00 | 82.00 | 87.00 | 1,415,492 |
| 10 Oct 22 |
84.00000 -2.50 |
85.50 | 83.06 | 85.50 | 121,422 |
| 07 Oct 22 |
86.50000 +0.00 |
87.10 | 85.90 | 86.50 | 57,729 |
| 06 Oct 22 |
86.50000 +1.00 |
88.00 | 85.45 | 86.50 | 82,898 |
| 05 Oct 22 |
85.50000 +0.50 |
87.00 | 84.33 | 85.00 | 102,961 |
| 04 Oct 22 |
85.00000 +3.00 |
86.76 | 81.00 | 82.50 | 71,128 |
| 03 Oct 22 |
82.00000 +12.00 |
83.90 | 73.00 | 75.00 | 434,509 |
| 30 Sep 22 |
70.00000 -7.50 |
77.00 | 70.00 | 77.00 | 125,953 |
| 29 Sep 22 |
77.50000 -1.50 |
79.44 | 77.00 | 79.00 | 161,032 |
| 28 Sep 22 |
79.00000 +5.00 |
81.85 | 77.00 | 79.50 | 93,618 |
| 27 Sep 22 |
74.00000 -6.00 |
81.50 | 74.00 | 79.00 | 490,114 |
| 26 Sep 22 |
80.00000 +1.50 |
81.66 | 78.00 | 80.50 | 182,086 |
| 23 Sep 22 |
78.50000 -0.50 |
79.50 | 78.00 | 79.00 | 89,370 |
| 22 Sep 22 |
79.00000 -3.50 |
81.10 | 78.00 | 81.10 | 189,141 |
| 21 Sep 22 |
82.50000 -1.00 |
83.95 | 82.00 | 83.50 | 47,643 |
| 20 Sep 22 |
83.50000 -2.50 |
86.00 | 82.00 | 86.00 | 114,062 |
| 16 Sep 22 |
86.00000 -3.00 |
88.50 | 85.00 | 88.50 | 120,426 |
| 15 Sep 22 |
89.00000 +0.00 |
89.70 | 88.00 | 89.00 | 30,929 |
| 14 Sep 22 |
89.00000 -1.50 |
90.65 | 88.07 | 90.00 | 86,505 |
| 13 Sep 22 |
90.50000 -1.00 |
92.00 | 89.10 | 91.50 | 95,073 |
| 12 Sep 22 |
91.50000 -2.00 |
95.00 | 91.00 | 93.50 | 81,967 |
| 09 Sep 22 |
93.50000 +4.00 |
95.00 | 90.52 | 90.52 | 228,453 |
| 08 Sep 22 |
89.50000 -1.50 |
92.00 | 86.88 | 91.00 | 305,563 |
| 07 Sep 22 |
91.00000 -1.50 |
94.00 | 89.75 | 92.50 | 95,921 |
| 06 Sep 22 |
92.50000 +4.00 |
94.00 | 87.49 | 88.50 | 160,131 |
| 05 Sep 22 |
88.50000 -0.50 |
90.00 | 87.00 | 89.00 | 140,039 |
| 02 Sep 22 |
89.00000 +2.50 |
89.00 | 85.10 | 87.00 | 165,544 |
| 01 Sep 22 |
86.50000 -5.50 |
91.40 | 86.10 | 89.50 | 443,480 |
| 31 Aug 22 |
92.00000 -0.50 |
92.00 | 86.50 | 92.00 | 648,047 |
| 30 Aug 22 |
92.50000 -6.50 |
98.88 | 91.06 | 98.88 | 356,467 |
| 26 Aug 22 |
99.00000 -3.50 |
102.00 | 96.00 | 102.00 | 381,741 |
| 25 Aug 22 |
102.50000 +2.50 |
105.00 | 100.00 | 101.00 | 262,875 |
| 24 Aug 22 |
100.00000 -1.00 |
102.50 | 100.00 | 101.00 | 119,415 |
| 23 Aug 22 |
101.00000 +0.50 |
102.00 | 97.76 | 99.50 | 406,180 |
| 22 Aug 22 |
100.50000 +2.50 |
102.00 | 97.60 | 101.50 | 186,618 |
| 19 Aug 22 |
98.00000 -5.00 |
103.00 | 98.00 | 103.00 | 240,005 |
| 18 Aug 22 |
103.00000 -1.50 |
105.50 | 99.00 | 105.00 | 472,986 |
| 17 Aug 22 |
104.50000 +6.50 |
114.00 | 96.00 | 102.50 | 1,292,009 |
| 16 Aug 22 |
98.00000 +2.00 |
98.00 | 95.70 | 96.00 | 1,018,592 |
| 15 Aug 22 |
96.00000 -2.00 |
102.85 | 95.50 | 98.00 | 567,686 |
| 12 Aug 22 |
98.00000 +10.50 |
101.60 | 88.10 | 88.10 | 1,810,386 |
| 11 Aug 22 |
87.50000 -0.50 |
89.60 | 85.60 | 87.50 | 369,681 |
| 10 Aug 22 |
88.00000 +1.00 |
89.00 | 85.66 | 85.66 | 484,083 |
| 09 Aug 22 |
87.00000 +0.00 |
91.00 | 84.30 | 87.00 | 630,320 |
| 08 Aug 22 |
87.00000 +16.90 |
91.00 | 73.00 | 73.00 | 3,187,355 |
| 05 Aug 22 |
70.10000 +3.60 |
71.20 | 67.25 | 67.25 | 972,486 |
| 04 Aug 22 |
66.50000 +3.50 |
69.00 | 63.15 | 63.15 | 2,428,128 |
| 03 Aug 22 |
63.00000 +6.00 |
65.00 | 58.00 | 58.00 | 2,981,240 |
| 02 Aug 22 |
57.00000 +0.00 |
57.11 | 56.36 | 57.00 | 454,430 |
| 01 Aug 22 |
57.00000 -2.60 |
60.00 | 56.00 | 59.00 | 216,289 |
| 29 Jul 22 |
59.60000 +3.20 |
60.00 | 56.32 | 56.50 | 678,959 |
| 28 Jul 22 |
56.40000 +0.40 |
57.00 | 56.02 | 56.02 | 308,800 |
| 27 Jul 22 |
56.00000 +0.00 |
56.45 | 55.00 | 56.00 | 47,267 |
| 26 Jul 22 |
56.00000 -0.50 |
57.00 | 56.00 | 56.50 | 75,618 |
| 25 Jul 22 |
56.50000 +0.50 |
57.00 | 56.03 | 56.03 | 323,019 |
| 22 Jul 22 |
56.00000 +0.00 |
57.00 | 55.11 | 56.00 | 55,817 |
| 21 Jul 22 |
56.00000 -1.00 |
57.00 | 56.00 | 56.00 | 340,374 |
| 20 Jul 22 |
57.00000 +0.00 |
57.20 | 55.13 | 57.00 | 175,899 |
| 19 Jul 22 |
57.00000 -1.00 |
58.00 | 56.11 | 57.00 | 362,321 |
| 18 Jul 22 |
58.00000 +1.50 |
59.00 | 56.62 | 58.00 | 429,205 |
| 15 Jul 22 |
56.50000 -0.50 |
57.90 | 56.00 | 57.00 | 337,340 |
| 14 Jul 22 |
57.00000 +0.00 |
58.00 | 56.06 | 57.00 | 416,092 |
| 13 Jul 22 |
57.00000 -0.50 |
57.90 | 56.15 | 57.50 | 442,173 |
| 12 Jul 22 |
57.50000 -2.50 |
59.20 | 55.50 | 59.20 | 1,035,182 |
| 11 Jul 22 |
60.00000 +2.00 |
62.00 | 59.00 | 61.00 | 702,684 |
| 08 Jul 22 |
58.00000 +0.00 |
58.60 | 56.25 | 57.00 | 440,331 |
| 07 Jul 22 |
58.00000 -4.40 |
64.00 | 51.60 | 63.00 | 3,082,545 |
| 06 Jul 22 |
62.40000 -0.60 |
65.90 | 58.77 | 63.00 | 609,298 |
| 05 Jul 22 |
63.00000 -8.00 |
69.80 | 62.15 | 69.80 | 1,493,209 |
| 04 Jul 22 |
71.00000 +0.50 |
71.94 | 69.00 | 70.50 | 286,792 |
| 01 Jul 22 |
70.50000 -3.50 |
74.44 | 68.50 | 74.00 | 344,953 |
| 30 Jun 22 |
74.00000 -5.50 |
80.00 | 74.00 | 78.00 | 88,352 |
| 29 Jun 22 |
79.50000 +1.50 |
80.70 | 77.60 | 78.00 | 184,526 |
| 28 Jun 22 |
78.00000 +8.00 |
78.80 | 72.00 | 73.00 | 528,803 |
| 27 Jun 22 |
70.00000 -3.50 |
73.59 | 66.09 | 73.50 | 922,116 |
| 24 Jun 22 |
73.50000 -2.50 |
75.70 | 71.02 | 75.70 | 709,912 |
| 23 Jun 22 |
76.00000 -4.00 |
78.85 | 75.00 | 78.85 | 438,708 |
| 22 Jun 22 |
80.00000 +0.00 |
81.18 | 79.00 | 81.00 | 252,556 |
| 21 Jun 22 |
80.00000 +0.50 |
81.00 | 78.33 | 79.50 | 202,656 |
| 20 Jun 22 |
79.50000 -2.00 |
81.00 | 78.00 | 81.00 | 82,589 |
| 17 Jun 22 |
81.50000 +0.50 |
82.20 | 81.00 | 81.00 | 67,477 |
| 16 Jun 22 |
81.00000 -2.00 |
84.00 | 78.50 | 83.50 | 169,327 |
| 15 Jun 22 |
83.00000 -2.50 |
87.80 | 83.00 | 85.50 | 177,684 |
| 14 Jun 22 |
85.50000 +2.50 |
86.00 | 80.80 | 83.50 | 84,734 |
| 13 Jun 22 |
83.00000 -3.50 |
86.80 | 81.00 | 86.50 | 186,222 |
| 10 Jun 22 |
86.50000 -0.50 |
87.88 | 85.00 | 87.88 | 129,805 |
| 09 Jun 22 |
87.00000 -3.50 |
91.00 | 87.00 | 90.50 | 154,263 |
| 08 Jun 22 |
90.50000 -1.50 |
91.85 | 89.24 | 91.50 | 96,312 |
| 07 Jun 22 |
92.00000 +2.50 |
93.00 | 90.94 | 90.94 | 469,590 |
| 06 Jun 22 |
89.50000 +1.00 |
91.00 | 87.16 | 88.50 | 144,062 |
| 01 Jun 22 |
88.50000 -1.50 |
89.80 | 87.15 | 89.50 | 45,186 |
| 31 May 22 |
90.00000 +4.00 |
90.90 | 88.09 | 90.00 | 327,372 |
| 30 May 22 |
86.00000 +0.50 |
88.80 | 85.00 | 85.50 | 135,636 |
| 27 May 22 |
85.50000 +1.50 |
86.00 | 84.25 | 85.00 | 256,463 |
| 26 May 22 |
84.00000 +0.50 |
85.41 | 83.00 | 83.50 | 162,079 |
| 25 May 22 |
83.50000 -2.50 |
86.00 | 82.00 | 86.00 | 236,487 |
| 24 May 22 |
86.00000 -0.50 |
86.20 | 85.00 | 86.20 | 97,482 |
| 23 May 22 |
86.50000 -1.00 |
87.45 | 85.00 | 87.45 | 110,999 |
| 20 May 22 |
87.50000 +2.50 |
88.00 | 84.00 | 85.00 | 243,610 |
| 19 May 22 |
85.00000 -2.00 |
87.00 | 84.10 | 87.00 | 176,875 |
| 18 May 22 |
87.00000 -0.50 |
88.00 | 86.30 | 87.00 | 263,907 |
| 17 May 22 |
87.50000 +1.00 |
89.00 | 86.00 | 87.50 | 328,460 |
| 16 May 22 |
86.50000 -1.50 |
89.35 | 86.00 | 88.00 | 556,234 |
| 13 May 22 |
88.00000 +3.00 |
89.00 | 85.75 | 87.00 | 208,245 |
| 12 May 22 |
85.00000 -1.20 |
87.14 | 82.10 | 86.50 | 276,255 |
| 11 May 22 |
86.20000 +7.20 |
88.40 | 80.60 | 80.60 | 380,652 |
| 10 May 22 |
79.00000 -6.00 |
86.00 | 78.00 | 83.50 | 618,671 |
| 09 May 22 |
85.00000 -2.40 |
90.00 | 84.10 | 87.50 | 168,386 |
| 06 May 22 |
87.40000 -0.10 |
89.00 | 87.00 | 87.50 | 393,547 |
| 05 May 22 |
87.50000 -0.50 |
88.28 | 86.60 | 88.00 | 80,813 |
| 04 May 22 |
88.00000 +3.00 |
89.40 | 87.00 | 88.50 | 168,720 |
| 03 May 22 |
85.00000 -4.00 |
90.00 | 85.00 | 89.00 | 159,667 |
| 29 Apr 22 |
89.00000 +1.00 |
91.00 | 88.72 | 90.00 | 308,597 |
| 28 Apr 22 |
88.00000 -1.00 |
89.37 | 88.00 | 89.00 | 119,922 |
| 27 Apr 22 |
89.00000 -3.00 |
91.88 | 88.00 | 91.88 | 310,825 |
| 26 Apr 22 |
92.00000 +1.50 |
93.00 | 89.60 | 90.50 | 278,483 |
| 25 Apr 22 |
90.50000 -2.50 |
93.40 | 89.00 | 93.00 | 387,559 |
| 22 Apr 22 |
93.00000 +1.00 |
93.90 | 91.00 | 92.00 | 312,734 |
| 21 Apr 22 |
92.00000 +4.00 |
94.50 | 87.63 | 87.63 | 846,464 |
| 20 Apr 22 |
88.00000 +1.50 |
88.00 | 84.00 | 86.50 | 199,914 |
| 19 Apr 22 |
86.50000 -3.00 |
91.00 | 86.00 | 89.50 | 490,705 |
| 14 Apr 22 |
89.50000 -1.50 |
91.30 | 87.80 | 91.00 | 149,625 |
| 13 Apr 22 |
91.00000 -0.60 |
92.00 | 90.00 | 91.00 | 134,052 |
| 12 Apr 22 |
91.60000 -7.40 |
94.48 | 90.00 | 94.00 | 788,630 |
| 11 Apr 22 |
99.00000 +5.00 |
100.00 | 92.20 | 93.00 | 724,786 |
| 08 Apr 22 |
94.00000 +7.00 |
94.59 | 86.05 | 86.05 | 615,401 |
| 07 Apr 22 |
87.00000 +1.00 |
87.80 | 84.00 | 86.00 | 158,526 |
| 06 Apr 22 |
86.00000 +1.40 |
87.55 | 83.94 | 86.00 | 597,309 |
| 05 Apr 22 |
84.60000 -3.40 |
88.00 | 83.15 | 86.00 | 291,105 |
| 04 Apr 22 |
88.00000 +0.50 |
88.00 | 83.10 | 87.50 | 329,697 |
| 01 Apr 22 |
87.50000 -3.90 |
92.07 | 85.00 | 90.50 | 498,258 |
| 31 Mar 22 |
91.40000 +6.40 |
91.40 | 85.40 | 85.50 | 700,549 |
| 30 Mar 22 |
85.00000 +4.00 |
85.88 | 83.20 | 83.20 | 553,254 |
| 29 Mar 22 |
81.00000 -3.50 |
85.00 | 80.00 | 84.50 | 456,913 |
| 28 Mar 22 |
84.50000 +9.00 |
88.00 | 81.11 | 81.11 | 954,375 |
| 25 Mar 22 |
75.50000 +0.50 |
75.89 | 74.30 | 75.00 | 350,936 |
| 24 Mar 22 |
75.00000 -1.00 |
76.10 | 74.28 | 76.00 | 525,358 |
| 23 Mar 22 |
76.00000 -0.50 |
76.40 | 75.00 | 76.00 | 278,298 |
| 22 Mar 22 |
76.50000 -0.50 |
77.79 | 73.70 | 77.00 | 277,618 |
| 21 Mar 22 |
77.00000 -1.50 |
77.00 | 77.00 | 77.00 | 264,159 |
| 18 Mar 22 |
78.50000 +0.00 |
79.90 | 78.04 | 78.50 | 164,192 |
| 17 Mar 22 |
78.50000 +3.00 |
79.00 | 75.00 | 75.50 | 147,598 |
| 16 Mar 22 |
75.50000 +0.00 |
77.20 | 74.15 | 75.50 | 239,313 |
| 15 Mar 22 |
75.50000 -1.50 |
78.00 | 71.00 | 77.00 | 415,584 |
| 14 Mar 22 |
77.00000 -4.00 |
81.00 | 76.00 | 81.00 | 406,488 |
| 11 Mar 22 |
81.00000 -0.50 |
83.00 | 79.00 | 81.50 | 189,514 |
| 10 Mar 22 |
81.50000 -1.50 |
83.00 | 80.00 | 82.00 | 458,180 |
| 09 Mar 22 |
83.00000 -1.00 |
85.00 | 83.00 | 84.00 | 265,556 |
| 08 Mar 22 |
84.00000 -3.00 |
84.90 | 80.40 | 84.50 | 588,769 |
| 07 Mar 22 |
87.00000 -8.00 |
97.00 | 81.79 | 96.50 | 1,486,345 |
| 04 Mar 22 |
95.00000 -4.00 |
99.50 | 94.00 | 99.00 | 288,324 |
| 03 Mar 22 |
99.00000 +2.50 |
104.00 | 96.40 | 97.00 | 405,438 |
| 02 Mar 22 |
96.50000 +4.00 |
97.97 | 93.50 | 95.50 | 264,566 |
| 01 Mar 22 |
92.50000 +0.00 |
95.00 | 90.00 | 92.50 | 123,624 |
| 28 Feb 22 |
92.50000 +0.00 |
94.25 | 91.00 | 92.50 | 390,159 |
| 25 Feb 22 |
92.50000 +0.50 |
94.85 | 91.50 | 92.50 | 39,196 |
| 24 Feb 22 |
92.00000 +2.00 |
93.22 | 87.00 | 89.50 | 450,185 |
| 23 Feb 22 |
90.00000 +3.50 |
91.00 | 85.45 | 86.50 | 375,002 |
| 22 Feb 22 |
86.50000 -1.50 |
90.00 | 85.43 | 87.50 | 60,497 |
| 21 Feb 22 |
88.00000 +1.50 |
88.50 | 85.60 | 86.50 | 139,948 |
| 18 Feb 22 |
86.50000 +0.10 |
90.00 | 85.02 | 86.00 | 273,738 |
| 17 Feb 22 |
86.40000 -4.60 |
91.40 | 85.60 | 90.00 | 682,119 |
| 16 Feb 22 |
91.00000 -1.00 |
93.80 | 90.80 | 90.80 | 106,065 |
| 15 Feb 22 |
92.00000 +3.50 |
92.00 | 88.66 | 88.92 | 357,532 |
| 14 Feb 22 |
88.50000 -1.00 |
91.17 | 88.25 | 89.50 | 185,249 |
| 11 Feb 22 |
89.50000 -3.00 |
92.70 | 88.00 | 91.60 | 337,171 |
| 10 Feb 22 |
92.50000 +0.00 |
94.00 | 91.11 | 93.00 | 153,311 |
| 09 Feb 22 |
92.50000 -1.00 |
94.00 | 91.00 | 91.00 | 107,620 |
| 08 Feb 22 |
93.50000 -2.50 |
98.00 | 93.00 | 96.00 | 288,403 |
| 07 Feb 22 |
96.00000 +0.00 |
97.20 | 94.55 | 96.50 | 88,348 |
| 04 Feb 22 |
96.00000 +2.00 |
97.00 | 93.00 | 93.44 | 290,479 |
| 03 Feb 22 |
94.00000 -3.00 |
95.88 | 94.00 | 95.15 | 209,802 |
| 02 Feb 22 |
97.00000 +4.00 |
97.33 | 92.00 | 94.22 | 489,106 |
| 01 Feb 22 |
93.00000 +1.00 |
95.00 | 92.00 | 94.11 | 159,308 |
| 31 Jan 22 |
92.00000 +1.50 |
96.00 | 90.33 | 90.50 | 505,732 |
| 28 Jan 22 |
90.50000 -1.50 |
93.00 | 89.12 | 89.12 | 110,023 |
| 27 Jan 22 |
92.00000 +0.00 |
92.60 | 90.26 | 91.00 | 134,440 |
| 26 Jan 22 |
92.00000 +2.00 |
92.77 | 88.40 | 88.90 | 299,682 |
| 25 Jan 22 |
90.00000 +0.00 |
90.00 | 85.40 | 90.00 | 325,999 |
| 24 Jan 22 |
90.00000 -1.00 |
93.40 | 86.00 | 93.40 | 1,007,168 |
| 21 Jan 22 |
91.00000 +1.50 |
93.00 | 89.00 | 90.00 | 732,416 |
| 20 Jan 22 |
89.50000 -2.00 |
91.00 | 88.00 | 90.10 | 299,731 |
| 19 Jan 22 |
91.50000 -3.00 |
95.10 | 90.50 | 93.75 | 321,348 |
| 18 Jan 22 |
94.50000 -1.00 |
97.90 | 94.50 | 94.75 | 445,405 |
| 17 Jan 22 |
95.50000 +2.50 |
96.05 | 92.00 | 93.00 | 648,804 |
| 14 Jan 22 |
93.00000 +0.00 |
93.80 | 92.00 | 93.00 | 327,595 |
| 13 Jan 22 |
93.00000 +0.00 |
94.50 | 92.00 | 94.50 | 901,688 |
| 12 Jan 22 |
93.00000 -0.50 |
97.00 | 93.00 | 93.75 | 871,438 |
| 11 Jan 22 |
93.50000 +1.50 |
95.00 | 92.00 | 92.78 | 207,541 |
| 10 Jan 22 |
92.00000 -0.50 |
94.97 | 92.00 | 94.03 | 158,085 |
| 07 Jan 22 |
92.50000 +4.00 |
94.00 | 87.00 | 90.00 | 785,576 |
| 06 Jan 22 |
88.50000 -0.50 |
90.20 | 86.00 | 90.20 | 278,836 |
| 05 Jan 22 |
89.00000 +2.00 |
90.20 | 86.25 | 87.75 | 523,163 |
| 04 Jan 22 |
87.00000 -3.00 |
90.25 | 86.13 | 89.50 | 1,005,976 |
| 31 Dec 21 |
90.00000 -1.00 |
91.18 | 89.00 | 91.00 | 205,602 |
| 30 Dec 21 |
91.00000 -1.00 |
92.00 | 90.22 | 92.00 | 243,453 |
| 29 Dec 21 |
92.00000 -4.00 |
96.75 | 90.00 | 96.00 | 450,240 |
| 24 Dec 21 |
96.00000 +2.00 |
96.75 | 93.20 | 94.00 | 125,163 |
| 23 Dec 21 |
94.00000 +0.00 |
94.75 | 92.00 | 93.00 | 217,206 |
| 22 Dec 21 |
94.00000 +2.00 |
99.81 | 91.40 | 92.00 | 835,563 |
| 21 Dec 21 |
92.00000 -9.50 |
107.00 | 89.35 | 104.50 | 3,103,969 |
| 20 Dec 21 |
101.50000 -2.50 |
104.18 | 101.00 | 104.00 | 330,265 |
| 17 Dec 21 |
104.00000 -1.50 |
107.00 | 104.00 | 106.50 | 134,911 |
| 16 Dec 21 |
105.50000 -2.50 |
107.40 | 105.00 | 107.40 | 201,512 |
| 15 Dec 21 |
108.00000 -3.50 |
110.22 | 107.06 | 110.22 | 320,446 |
| 14 Dec 21 |
111.50000 -2.00 |
115.00 | 110.70 | 113.50 | 273,729 |
| 13 Dec 21 |
113.50000 +1.00 |
115.00 | 111.57 | 113.00 | 565,386 |
| 10 Dec 21 |
112.50000 +6.50 |
113.91 | 105.00 | 107.00 | 409,069 |
| 09 Dec 21 |
106.00000 -2.50 |
112.45 | 37.75 | 110.50 | 643,341 |
| 08 Dec 21 |
108.50000 +4.50 |
119.00 | 108.00 | 114.00 | 1,782,715 |
| 07 Dec 21 |
104.00000 -6.00 |
114.00 | 102.60 | 111.00 | 1,861,976 |
| 06 Dec 21 |
110.00000 -23.50 |
143.46 | 110.00 | 139.50 | 6,584,599 |
| 03 Dec 21 |
133.50000 +0.50 |
134.00 | 131.00 | 133.50 | 138,429 |
| 02 Dec 21 |
133.00000 -4.00 |
137.25 | 132.00 | 135.50 | 137,032 |
| 01 Dec 21 |
137.00000 +0.00 |
140.50 | 134.43 | 137.00 | 138,486 |
| 30 Nov 21 |
137.00000 +0.50 |
140.00 | 132.00 | 136.50 | 285,275 |
| 29 Nov 21 |
136.50000 +0.00 |
139.00 | 135.00 | 137.50 | 170,747 |
| 26 Nov 21 |
136.50000 -2.50 |
142.70 | 136.00 | 139.00 | 436,094 |
| 25 Nov 21 |
139.00000 -6.50 |
147.50 | 138.00 | 145.50 | 269,710 |
| 24 Nov 21 |
145.50000 +0.00 |
149.50 | 143.00 | 145.50 | 173,828 |
| 23 Nov 21 |
145.50000 +0.50 |
147.00 | 143.26 | 144.50 | 139,933 |
| 22 Nov 21 |
145.00000 +8.00 |
146.44 | 139.75 | 139.75 | 298,051 |
| 19 Nov 21 |
137.00000 +3.50 |
140.50 | 134.25 | 135.00 | 522,741 |
| 18 Nov 21 |
133.50000 -4.50 |
140.00 | 132.00 | 137.00 | 200,554 |
| 17 Nov 21 |
138.00000 +0.00 |
139.72 | 133.00 | 137.50 | 267,577 |
| 16 Nov 21 |
138.00000 -0.50 |
142.80 | 136.80 | 138.50 | 253,975 |
| 15 Nov 21 |
138.50000 -5.50 |
144.00 | 137.16 | 140.50 | 337,283 |
| 12 Nov 21 |
144.00000 +1.50 |
144.00 | 136.20 | 142.50 | 697,371 |
| 11 Nov 21 |
142.50000 -12.00 |
158.50 | 141.00 | 154.50 | 660,334 |
| 10 Nov 21 |
154.50000 -0.50 |
158.00 | 146.55 | 152.00 | 912,190 |
| 09 Nov 21 |
155.00000 +5.00 |
160.98 | 150.00 | 153.00 | 1,579,970 |
| 08 Nov 21 |
150.00000 +32.50 |
152.00 | 122.90 | 125.00 | 3,002,542 |
| 05 Nov 21 |
117.50000 +3.50 |
120.00 | 114.00 | 114.00 | 143,417 |
| 04 Nov 21 |
114.00000 +3.00 |
115.00 | 111.00 | 111.00 | 290,813 |
| 03 Nov 21 |
111.00000 -2.50 |
115.00 | 110.00 | 113.50 | 82,039 |
| 02 Nov 21 |
113.50000 +0.00 |
115.00 | 112.00 | 113.50 | 120,126 |
| 01 Nov 21 |
113.50000 +3.50 |
115.00 | 110.00 | 112.00 | 196,384 |
| 29 Oct 21 |
110.00000 -3.50 |
115.00 | 110.00 | 113.50 | 108,271 |
| 28 Oct 21 |
113.50000 -0.50 |
117.17 | 111.03 | 113.50 | 137,263 |
| 27 Oct 21 |
114.00000 -3.00 |
119.00 | 113.02 | 116.50 | 133,203 |
| 26 Oct 21 |
117.00000 +1.50 |
118.00 | 114.00 | 115.50 | 135,091 |
| 25 Oct 21 |
115.50000 +0.50 |
116.00 | 113.65 | 115.50 | 95,071 |
| 22 Oct 21 |
115.00000 -8.50 |
120.00 | 112.10 | 120.00 | 662,118 |
| 21 Oct 21 |
123.50000 +0.50 |
124.40 | 121.00 | 123.00 | 112,765 |
| 20 Oct 21 |
123.00000 -2.00 |
126.00 | 121.00 | 125.00 | 101,108 |
| 19 Oct 21 |
125.00000 -1.50 |
128.00 | 124.47 | 127.00 | 119,089 |
| 18 Oct 21 |
126.50000 +2.50 |
127.00 | 122.00 | 124.50 | 218,185 |
| 15 Oct 21 |
124.00000 -1.50 |
127.00 | 122.60 | 125.50 | 163,498 |
| 14 Oct 21 |
125.50000 +3.50 |
127.00 | 122.30 | 122.30 | 399,203 |
| 13 Oct 21 |
122.00000 -1.00 |
125.00 | 121.00 | 123.00 | 111,101 |
| 12 Oct 21 |
123.00000 -3.50 |
127.65 | 121.60 | 126.50 | 194,280 |
| 11 Oct 21 |
126.50000 +6.50 |
131.50 | 119.00 | 120.00 | 710,071 |
| 08 Oct 21 |
120.00000 +5.00 |
121.00 | 115.00 | 115.50 | 327,221 |
| 07 Oct 21 |
115.00000 +4.50 |
116.02 | 108.00 | 110.00 | 278,622 |
| 06 Oct 21 |
110.50000 -6.50 |
116.13 | 109.75 | 116.13 | 282,383 |
| 05 Oct 21 |
117.00000 +0.50 |
118.00 | 111.00 | 115.00 | 257,293 |
| 04 Oct 21 |
116.50000 -4.75 |
122.00 | 116.00 | 121.00 | 272,394 |
| 01 Oct 21 |
121.25000 +4.75 |
130.00 | 117.40 | 117.40 | 1,647,324 |
| 30 Sep 21 |
116.50000 +14.00 |
117.86 | 103.05 | 103.50 | 839,915 |
| 29 Sep 21 |
102.50000 -1.50 |
105.80 | 101.40 | 103.50 | 297,535 |
| 28 Sep 21 |
104.00000 +1.50 |
107.96 | 100.03 | 102.00 | 611,345 |
| 27 Sep 21 |
102.50000 -1.00 |
105.00 | 99.55 | 104.50 | 521,721 |
| 24 Sep 21 |
103.50000 +19.50 |
113.95 | 95.00 | 96.00 | 5,038,132 |
| 23 Sep 21 |
84.00000 +0.50 |
86.00 | 83.00 | 83.50 | 119,199 |
| 22 Sep 21 |
83.50000 -3.10 |
84.00 | 83.00 | 83.50 | 147,042 |
| 21 Sep 21 |
86.60000 +2.10 |
87.00 | 83.06 | 84.50 | 137,913 |
| 20 Sep 21 |
84.50000 -3.00 |
87.98 | 84.00 | 87.50 | 181,696 |
| 17 Sep 21 |
87.50000 -2.50 |
90.00 | 87.00 | 89.00 | 89,828 |
| 16 Sep 21 |
90.00000 +0.00 |
95.00 | 87.11 | 90.00 | 172,650 |
| 15 Sep 21 |
90.00000 +1.00 |
90.80 | 87.00 | 89.00 | 280,661 |
| 14 Sep 21 |
89.00000 -3.15 |
93.00 | 88.20 | 92.50 | 93,154 |
| 13 Sep 21 |
92.15000 -1.85 |
92.15 | 92.15 | 92.15 | 8,900 |
| 10 Sep 21 |
94.00000 +6.50 |
94.75 | 87.36 | 88.00 | 579,773 |
| 09 Sep 21 |
87.50000 -0.70 |
89.22 | 86.00 | 88.00 | 175,364 |
| 08 Sep 21 |
88.20000 +5.70 |
90.00 | 82.90 | 83.50 | 425,364 |
| 07 Sep 21 |
82.50000 +0.00 |
84.29 | 82.00 | 83.00 | 188,774 |
| 06 Sep 21 |
82.50000 +0.50 |
83.00 | 81.00 | 82.00 | 219,850 |
| 03 Sep 21 |
82.00000 +0.50 |
83.80 | 81.20 | 81.50 | 125,301 |
| 02 Sep 21 |
81.50000 -1.50 |
83.00 | 80.80 | 83.00 | 44,039 |
| 01 Sep 21 |
83.00000 +2.00 |
84.85 | 80.85 | 81.00 | 316,953 |
| 31 Aug 21 |
81.00000 +0.00 |
82.00 | 79.00 | 80.50 | 97,906 |
| 27 Aug 21 |
81.00000 +0.00 |
81.33 | 80.20 | 81.00 | 170,188 |
| 26 Aug 21 |
81.00000 -1.00 |
82.91 | 79.02 | 82.00 | 159,483 |
| 25 Aug 21 |
82.00000 -2.00 |
82.94 | 80.79 | 81.50 | 154,244 |
| 24 Aug 21 |
84.00000 +1.50 |
85.00 | 81.00 | 82.50 | 423,192 |
| 23 Aug 21 |
82.50000 +1.50 |
86.90 | 80.57 | 81.00 | 267,952 |
| 20 Aug 21 |
81.00000 +4.00 |
83.00 | 76.30 | 77.00 | 462,459 |
| 19 Aug 21 |
77.00000 -2.80 |
79.20 | 76.00 | 79.20 | 225,856 |
| 18 Aug 21 |
79.80000 -1.20 |
82.00 | 77.20 | 81.00 | 390,806 |
| 17 Aug 21 |
81.00000 -1.00 |
82.00 | 78.00 | 82.00 | 404,758 |
| 16 Aug 21 |
82.00000 -3.00 |
86.00 | 82.00 | 85.00 | 175,978 |
| 13 Aug 21 |
85.00000 -3.00 |
89.90 | 84.00 | 88.50 | 352,565 |
| 12 Aug 21 |
88.00000 +0.50 |
88.50 | 87.00 | 87.00 | 127,715 |
| 11 Aug 21 |
87.50000 +0.50 |
88.00 | 86.30 | 87.00 | 162,189 |
| 10 Aug 21 |
87.00000 +1.00 |
87.55 | 85.15 | 86.00 | 101,918 |
| 09 Aug 21 |
86.00000 -0.50 |
87.00 | 85.00 | 86.50 | 129,481 |
| 06 Aug 21 |
86.50000 -0.50 |
87.00 | 85.00 | 87.00 | 140,890 |
| 05 Aug 21 |
87.00000 +0.00 |
88.00 | 86.02 | 87.00 | 146,136 |
| 04 Aug 21 |
87.00000 -2.00 |
90.00 | 87.00 | 88.00 | 38,895 |
| 03 Aug 21 |
89.00000 -2.50 |
92.00 | 87.14 | 91.50 | 250,534 |
| 02 Aug 21 |
91.50000 +2.00 |
93.00 | 88.00 | 89.50 | 228,205 |
| 30 Jul 21 |
89.50000 +3.00 |
92.00 | 84.20 | 86.50 | 595,158 |
| 29 Jul 21 |
86.50000 +1.50 |
88.00 | 85.00 | 86.00 | 134,598 |
| 28 Jul 21 |
85.00000 -2.00 |
87.20 | 85.00 | 87.20 | 114,826 |
| 27 Jul 21 |
87.00000 -1.00 |
90.00 | 86.60 | 88.00 | 168,162 |
| 26 Jul 21 |
88.00000 -0.50 |
89.91 | 86.50 | 88.50 | 82,408 |
| 23 Jul 21 |
88.50000 +0.00 |
90.00 | 87.40 | 88.50 | 127,213 |
| 22 Jul 21 |
88.50000 +0.50 |
90.00 | 87.25 | 88.00 | 160,467 |
| 21 Jul 21 |
88.00000 +4.00 |
89.47 | 85.80 | 85.80 | 115,403 |
| 20 Jul 21 |
84.00000 -2.00 |
86.50 | 83.00 | 85.50 | 195,448 |
| 19 Jul 21 |
86.00000 -1.80 |
90.00 | 85.00 | 87.00 | 338,769 |
| 16 Jul 21 |
87.80000 -4.70 |
93.00 | 87.80 | 90.00 | 100,532 |
| 15 Jul 21 |
92.50000 -2.00 |
95.00 | 91.50 | 94.00 | 236,691 |
| 14 Jul 21 |
94.50000 +5.50 |
96.00 | 87.70 | 87.70 | 675,005 |
| 13 Jul 21 |
89.00000 +1.50 |
89.00 | 86.55 | 87.50 | 461,828 |
| 12 Jul 21 |
87.50000 +2.00 |
89.44 | 86.00 | 86.00 | 222,500 |
| 09 Jul 21 |
85.50000 +3.50 |
86.80 | 81.00 | 82.00 | 409,421 |
| 08 Jul 21 |
82.00000 -6.00 |
84.50 | 81.11 | 84.50 | 225,940 |
| 07 Jul 21 |
88.00000 -3.00 |
92.00 | 84.00 | 90.00 | 401,361 |
| 06 Jul 21 |
91.00000 -3.00 |
93.00 | 90.00 | 92.00 | 234,775 |
| 05 Jul 21 |
94.00000 +6.50 |
96.00 | 86.00 | 87.50 | 716,918 |
| 02 Jul 21 |
87.50000 +8.50 |
91.00 | 79.00 | 79.00 | 681,890 |
| 01 Jul 21 |
79.00000 +0.00 |
80.00 | 78.11 | 79.00 | 106,225 |
| 30 Jun 21 |
79.00000 -1.00 |
80.00 | 78.00 | 79.50 | 225,042 |
| 29 Jun 21 |
80.00000 +1.00 |
80.60 | 77.50 | 79.50 | 213,267 |
| 28 Jun 21 |
79.00000 -2.00 |
81.00 | 78.00 | 79.50 | 73,188 |
| 25 Jun 21 |
81.00000 +2.80 |
82.00 | 79.00 | 80.00 | 141,224 |
| 24 Jun 21 |
78.20000 -2.30 |
81.00 | 75.10 | 80.00 | 339,195 |
| 23 Jun 21 |
80.50000 -1.00 |
84.00 | 80.00 | 81.00 | 156,631 |
| 22 Jun 21 |
81.50000 +1.50 |
85.00 | 81.00 | 81.00 | 428,039 |
| 21 Jun 21 |
80.00000 +1.00 |
81.35 | 79.00 | 81.00 | 798,592 |
| 18 Jun 21 |
79.00000 -6.00 |
86.00 | 79.00 | 85.50 | 996,729 |
| 17 Jun 21 |
85.00000 -3.00 |
89.00 | 85.00 | 88.00 | 728,653 |
| 16 Jun 21 |
88.00000 -4.00 |
93.00 | 86.50 | 92.00 | 816,062 |
| 15 Jun 21 |
92.00000 +0.00 |
92.40 | 91.00 | 92.00 | 90,299 |
| 14 Jun 21 |
92.00000 -1.00 |
93.00 | 91.00 | 93.00 | 169,807 |
| 11 Jun 21 |
93.00000 +0.00 |
93.30 | 92.00 | 93.00 | 44,080 |
| 10 Jun 21 |
93.00000 -1.00 |
95.00 | 92.06 | 94.00 | 212,168 |
| 09 Jun 21 |
94.00000 -0.50 |
94.82 | 93.00 | 94.00 | 41,137 |
| 08 Jun 21 |
94.50000 +2.50 |
97.00 | 92.00 | 92.00 | 436,318 |
| 07 Jun 21 |
92.00000 -1.00 |
95.00 | 91.00 | 93.50 | 236,350 |
| 04 Jun 21 |
93.00000 -2.00 |
95.00 | 93.00 | 95.00 | 120,783 |
| 03 Jun 21 |
95.00000 -0.50 |
96.00 | 94.00 | 95.00 | 101,962 |
| 02 Jun 21 |
95.50000 +0.50 |
96.00 | 94.75 | 95.00 | 159,943 |
| 01 Jun 21 |
95.00000 -1.50 |
96.40 | 93.00 | 96.00 | 180,375 |
| 28 May 21 |
96.50000 +2.50 |
97.00 | 93.25 | 94.00 | 369,594 |
| 27 May 21 |
94.00000 -1.60 |
96.00 | 93.00 | 94.50 | 540,793 |
| 26 May 21 |
95.60000 -0.40 |
97.00 | 94.00 | 96.50 | 172,946 |
| 25 May 21 |
96.00000 -1.00 |
104.60 | 95.06 | 103.00 | 662,778 |
| 24 May 21 |
97.00000 -1.50 |
99.00 | 96.10 | 98.50 | 253,696 |
| 21 May 21 |
98.50000 -1.50 |
100.00 | 98.00 | 99.50 | 194,358 |
| 20 May 21 |
100.00000 -1.50 |
101.00 | 99.00 | 101.00 | 216,059 |
| 19 May 21 |
101.50000 -2.00 |
103.00 | 101.00 | 103.00 | 218,631 |
| 18 May 21 |
103.50000 -1.50 |
105.40 | 102.10 | 105.00 | 113,953 |
| 17 May 21 |
105.00000 +3.00 |
105.40 | 101.00 | 102.00 | 278,925 |
| 14 May 21 |
102.00000 +1.50 |
103.00 | 100.00 | 100.50 | 131,093 |
| 13 May 21 |
100.50000 -4.50 |
104.85 | 100.00 | 104.00 | 365,171 |
| 12 May 21 |
105.00000 +3.00 |
105.00 | 100.00 | 102.50 | 453,494 |
| 11 May 21 |
102.00000 -5.50 |
107.61 | 101.78 | 107.00 | 245,529 |
| 10 May 21 |
107.50000 -1.50 |
109.00 | 106.00 | 109.00 | 312,990 |
| 07 May 21 |
109.00000 -3.50 |
113.00 | 107.50 | 112.50 | 493,890 |
| 06 May 21 |
112.50000 +4.00 |
113.00 | 108.00 | 108.50 | 425,992 |
| 05 May 21 |
108.50000 +0.00 |
110.00 | 108.00 | 109.00 | 383,354 |
| 04 May 21 |
108.50000 +8.00 |
110.85 | 101.00 | 102.00 | 629,008 |
| 30 Apr 21 |
100.50000 +2.00 |
102.00 | 98.00 | 99.50 | 518,939 |
| 29 Apr 21 |
98.50000 +0.00 |
100.50 | 97.50 | 98.50 | 237,677 |
| 28 Apr 21 |
98.50000 -2.00 |
100.00 | 98.00 | 100.00 | 160,855 |
| 27 Apr 21 |
100.50000 -3.00 |
105.00 | 99.50 | 103.00 | 394,375 |
| 26 Apr 21 |
103.50000 -2.00 |
106.55 | 102.50 | 105.50 | 154,935 |
| 23 Apr 21 |
105.50000 +1.50 |
107.00 | 100.00 | 104.00 | 473,122 |
| 22 Apr 21 |
104.00000 +5.00 |
105.40 | 98.00 | 99.00 | 361,202 |
| 21 Apr 21 |
99.00000 -0.50 |
100.00 | 98.00 | 99.00 | 114,276 |
| 20 Apr 21 |
99.50000 -2.00 |
102.00 | 99.00 | 101.50 | 128,312 |
| 19 Apr 21 |
101.50000 +0.00 |
103.40 | 101.00 | 103.00 | 169,700 |
| 16 Apr 21 |
101.50000 -2.00 |
103.40 | 100.00 | 103.00 | 557,570 |
| 15 Apr 21 |
103.50000 -6.00 |
107.00 | 103.00 | 107.00 | 783,960 |
| 14 Apr 21 |
109.50000 -4.00 |
113.00 | 108.00 | 111.50 | 831,397 |
| 13 Apr 21 |
113.50000 -4.00 |
118.00 | 113.00 | 117.50 | 1,760,466 |
| 12 Apr 21 |
117.50000 +25.90 |
119.00 | 103.00 | 105.00 | 2,721,177 |
| 09 Apr 21 |
91.60000 +0.10 |
95.95 | 90.10 | 91.00 | 1,418,262 |
| 08 Apr 21 |
91.50000 +4.50 |
95.00 | 86.00 | 87.50 | 1,754,027 |
| 07 Apr 21 |
87.00000 +2.00 |
89.00 | 85.00 | 85.00 | 1,938,452 |
| 06 Apr 21 |
85.00000 -6.00 |
92.00 | 84.00 | 91.00 | 2,541,436 |
| 01 Apr 21 |
91.00000 -3.20 |
133.00 | 90.00 | 95.00 | 1,714,063 |
| 31 Mar 21 |
94.20000 -38.80 |
130.00 | 82.10 | 130.00 | 11,905,888 |
| 30 Mar 21 |
133.00000 -2.00 |
136.40 | 132.79 | 134.00 | 184,552 |
| 29 Mar 21 |
135.00000 +4.00 |
137.00 | 131.00 | 132.25 | 349,630 |
| 26 Mar 21 |
131.00000 -5.00 |
137.00 | 131.00 | 136.00 | 1,370,738 |
| 25 Mar 21 |
136.00000 -5.50 |
142.00 | 136.00 | 141.50 | 407,515 |
| 24 Mar 21 |
141.50000 -4.50 |
145.00 | 141.00 | 144.50 | 242,969 |
| 23 Mar 21 |
146.00000 +1.50 |
148.00 | 143.42 | 144.50 | 226,575 |
| 22 Mar 21 |
144.50000 +0.50 |
147.00 | 142.00 | 145.00 | 97,895 |
| 19 Mar 21 |
144.00000 -2.00 |
146.15 | 142.00 | 144.50 | 184,882 |
| 18 Mar 21 |
146.00000 +2.00 |
147.00 | 143.00 | 145.00 | 479,031 |
| 17 Mar 21 |
144.00000 +3.00 |
148.00 | 140.25 | 141.00 | 543,248 |
| 16 Mar 21 |
141.00000 -1.00 |
143.00 | 137.00 | 141.50 | 424,830 |
| 15 Mar 21 |
142.00000 -1.00 |
144.00 | 140.00 | 143.00 | 374,073 |
| 12 Mar 21 |
143.00000 +0.00 |
147.00 | 142.20 | 144.50 | 495,812 |
| 11 Mar 21 |
143.00000 -2.50 |
151.00 | 142.10 | 145.50 | 291,433 |
| 10 Mar 21 |
145.50000 +2.50 |
146.80 | 142.94 | 143.00 | 382,431 |
| 09 Mar 21 |
143.00000 -1.50 |
146.00 | 140.00 | 144.50 | 481,338 |
| 08 Mar 21 |
144.50000 -5.50 |
153.00 | 143.20 | 151.50 | 583,014 |
| 05 Mar 21 |
150.00000 -8.00 |
165.00 | 147.00 | 163.50 | 1,378,364 |
| 04 Mar 21 |
158.00000 +7.50 |
158.00 | 150.00 | 150.50 | 844,580 |
| 03 Mar 21 |
150.50000 +0.00 |
152.00 | 149.50 | 150.50 | 269,673 |
| 02 Mar 21 |
150.50000 -0.50 |
152.00 | 149.00 | 151.00 | 234,399 |
| 01 Mar 21 |
151.00000 +1.00 |
152.00 | 148.00 | 150.00 | 297,647 |
| 26 Feb 21 |
150.00000 -4.50 |
156.00 | 148.00 | 154.00 | 474,215 |
| 25 Feb 21 |
154.50000 +1.50 |
157.00 | 151.00 | 153.00 | 287,989 |
| 24 Feb 21 |
153.00000 +2.00 |
155.00 | 149.60 | 151.00 | 348,278 |
| 23 Feb 21 |
151.00000 -2.00 |
156.00 | 148.22 | 154.50 | 667,171 |
| 22 Feb 21 |
153.00000 -8.00 |
160.00 | 152.90 | 160.00 | 699,085 |
| 19 Feb 21 |
161.00000 +1.00 |
162.50 | 160.00 | 161.50 | 125,161 |
| 18 Feb 21 |
160.00000 -1.50 |
164.00 | 160.00 | 161.50 | 221,100 |
| 17 Feb 21 |
161.50000 -1.50 |
165.00 | 160.00 | 164.00 | 281,743 |
| 16 Feb 21 |
163.00000 -7.00 |
170.75 | 163.00 | 170.50 | 623,882 |
| 15 Feb 21 |
170.00000 -5.50 |
176.85 | 169.00 | 175.50 | 371,935 |
| 12 Feb 21 |
175.50000 +1.50 |
177.00 | 172.00 | 174.00 | 163,288 |
| 11 Feb 21 |
174.00000 -4.00 |
178.00 | 173.00 | 177.00 | 142,461 |
| 10 Feb 21 |
178.00000 +6.00 |
178.00 | 172.43 | 172.50 | 259,122 |
| 09 Feb 21 |
172.00000 +5.00 |
175.00 | 165.75 | 167.00 | 377,514 |
| 08 Feb 21 |
167.00000 +7.50 |
168.99 | 159.00 | 159.50 | 481,605 |
| 05 Feb 21 |
159.50000 +0.50 |
161.00 | 149.55 | 159.50 | 200,452 |
| 04 Feb 21 |
159.00000 -3.00 |
162.00 | 157.00 | 161.00 | 116,215 |
| 03 Feb 21 |
162.00000 +1.00 |
163.00 | 160.00 | 161.50 | 153,057 |
| 02 Feb 21 |
161.00000 -1.00 |
163.00 | 158.20 | 159.50 | 329,003 |
| 01 Feb 21 |
162.00000 +6.00 |
162.00 | 155.00 | 156.50 | 700,920 |
| 29 Jan 21 |
156.00000 +5.00 |
158.00 | 150.00 | 151.00 | 327,539 |
| 28 Jan 21 |
151.00000 -3.50 |
156.00 | 148.00 | 154.50 | 599,215 |
| 27 Jan 21 |
154.50000 -1.00 |
160.00 | 152.20 | 156.00 | 958,048 |
| 26 Jan 21 |
155.50000 -7.50 |
163.80 | 155.00 | 163.00 | 656,243 |
| 25 Jan 21 |
163.00000 -1.00 |
166.50 | 162.00 | 164.00 | 333,349 |
| 22 Jan 21 |
164.00000 -4.00 |
168.00 | 162.00 | 166.50 | 238,197 |
| 21 Jan 21 |
168.00000 -2.50 |
172.00 | 166.00 | 170.50 | 445,399 |
| 20 Jan 21 |
170.50000 +2.00 |
173.00 | 161.00 | 166.00 | 411,270 |
| 19 Jan 21 |
168.50000 +4.50 |
169.00 | 161.20 | 163.50 | 1,458,217 |
| 18 Jan 21 |
164.00000 -2.00 |
172.00 | 162.00 | 166.00 | 390,278 |
| 15 Jan 21 |
166.00000 -7.00 |
172.96 | 163.50 | 172.00 | 1,144,412 |
| 14 Jan 21 |
173.00000 +4.50 |
174.04 | 168.00 | 168.50 | 467,463 |
| 13 Jan 21 |
168.50000 +1.50 |
175.50 | 167.12 | 168.50 | 757,241 |
| 12 Jan 21 |
167.00000 +5.00 |
170.00 | 161.16 | 162.50 | 475,568 |
| 11 Jan 21 |
162.00000 -6.00 |
167.00 | 160.50 | 167.00 | 483,024 |
| 08 Jan 21 |
168.00000 +2.50 |
171.00 | 166.00 | 166.00 | 1,147,965 |
| 07 Jan 21 |
165.50000 +8.50 |
167.00 | 157.90 | 157.90 | 1,177,517 |
| 06 Jan 21 |
157.00000 +11.00 |
158.00 | 146.00 | 146.50 | 1,203,867 |
| 05 Jan 21 |
146.00000 +6.50 |
147.80 | 139.60 | 139.60 | 509,014 |
| 04 Jan 21 |
139.50000 +13.50 |
147.00 | 125.40 | 126.00 | 1,610,381 |
| 31 Dec 20 |
126.00000 +0.00 |
127.00 | 125.00 | 126.00 | 253,102 |
| 30 Dec 20 |
126.00000 -0.50 |
128.00 | 125.00 | 126.50 | 162,485 |
| 29 Dec 20 |
126.50000 -0.50 |
130.00 | 125.00 | 127.00 | 395,376 |
| 24 Dec 20 |
127.00000 +0.00 |
129.00 | 125.40 | 127.00 | 120,468 |
| 23 Dec 20 |
127.00000 +5.00 |
129.00 | 115.60 | 121.50 | 568,771 |
| 22 Dec 20 |
122.00000 -2.00 |
126.50 | 119.00 | 122.00 | 626,315 |
| 21 Dec 20 |
124.00000 -1.00 |
127.00 | 120.00 | 126.00 | 436,561 |
| 18 Dec 20 |
125.00000 +0.50 |
130.90 | 122.00 | 125.00 | 754,137 |
| 17 Dec 20 |
124.50000 -1.50 |
127.00 | 123.10 | 126.00 | 187,006 |
| 16 Dec 20 |
126.00000 -1.50 |
128.33 | 125.00 | 127.50 | 222,345 |
| 15 Dec 20 |
127.50000 +0.00 |
129.00 | 124.00 | 127.50 | 252,333 |
| 14 Dec 20 |
127.50000 +0.00 |
128.40 | 126.25 | 127.50 | 402,727 |
| 11 Dec 20 |
127.50000 -2.50 |
130.00 | 125.47 | 129.50 | 341,672 |
| 10 Dec 20 |
130.00000 +1.00 |
132.00 | 128.00 | 129.00 | 797,340 |
| 09 Dec 20 |
129.00000 +3.50 |
130.00 | 125.00 | 125.50 | 1,137,314 |
| 08 Dec 20 |
125.50000 +0.00 |
125.85 | 125.00 | 125.50 | 254,230 |
| 07 Dec 20 |
125.50000 +0.00 |
132.00 | 124.52 | 125.00 | 667,724 |
| 04 Dec 20 |
125.50000 +3.00 |
128.00 | 122.00 | 122.50 | 589,098 |
| 03 Dec 20 |
122.50000 +12.50 |
128.00 | 116.00 | 117.50 | 1,864,508 |
| 02 Dec 20 |
110.00000 -1.50 |
112.40 | 109.00 | 111.50 | 186,262 |
| 01 Dec 20 |
111.50000 +0.00 |
113.00 | 110.79 | 111.50 | 149,547 |
| 30 Nov 20 |
111.50000 +3.50 |
114.00 | 108.60 | 109.50 | 378,025 |
| 27 Nov 20 |
108.00000 -8.00 |
118.50 | 105.06 | 116.00 | 1,352,106 |
| 26 Nov 20 |
116.00000 -0.50 |
117.00 | 115.40 | 116.50 | 221,055 |
| 25 Nov 20 |
116.50000 -0.50 |
118.88 | 115.00 | 117.00 | 131,904 |
| 24 Nov 20 |
117.00000 +0.00 |
118.88 | 115.88 | 117.50 | 402,178 |
| 23 Nov 20 |
117.00000 +0.00 |
118.88 | 115.12 | 117.00 | 462,505 |
| 20 Nov 20 |
117.00000 +0.50 |
117.00 | 117.00 | 117.00 | 361,078 |
| 19 Nov 20 |
116.50000 -2.00 |
119.00 | 115.00 | 118.50 | 330,254 |
| 18 Nov 20 |
118.50000 +0.50 |
120.00 | 116.00 | 117.00 | 512,056 |
| 17 Nov 20 |
118.00000 +8.00 |
118.00 | 110.97 | 110.97 | 1,667,111 |
| 16 Nov 20 |
110.00000 +6.00 |
113.00 | 104.32 | 105.00 | 908,010 |
| 13 Nov 20 |
104.00000 +3.00 |
107.00 | 100.00 | 100.50 | 627,647 |
| 12 Nov 20 |
101.00000 +3.00 |
102.00 | 98.50 | 98.50 | 1,033,489 |
| 11 Nov 20 |
98.00000 -1.50 |
102.00 | 97.00 | 99.50 | 650,801 |
| 10 Nov 20 |
99.50000 -0.50 |
101.00 | 98.10 | 100.00 | 486,353 |
| 09 Nov 20 |
100.00000 +0.00 |
101.10 | 98.10 | 100.50 | 439,133 |
| 06 Nov 20 |
100.00000 -2.00 |
101.50 | 99.60 | 101.50 | 555,343 |
| 05 Nov 20 |
102.00000 +1.00 |
102.00 | 100.10 | 101.50 | 347,022 |
| 04 Nov 20 |
101.00000 -1.00 |
106.00 | 101.00 | 102.00 | 375,939 |
| 03 Nov 20 |
102.00000 +3.00 |
104.00 | 95.30 | 97.00 | 2,733,706 |
| 02 Nov 20 |
99.00000 +1.50 |
100.00 | 96.00 | 97.50 | 408,028 |
| 30 Oct 20 |
97.50000 -0.50 |
98.50 | 97.10 | 98.00 | 125,796 |
| 29 Oct 20 |
98.00000 +0.00 |
101.60 | 97.30 | 98.50 | 374,007 |
| 28 Oct 20 |
98.00000 -2.00 |
99.60 | 96.00 | 99.60 | 403,431 |
| 27 Oct 20 |
100.00000 -0.50 |
101.00 | 98.00 | 100.50 | 550,466 |
| 26 Oct 20 |
100.50000 -6.00 |
108.00 | 100.00 | 106.50 | 502,515 |
| 23 Oct 20 |
106.50000 +1.50 |
109.00 | 104.30 | 105.00 | 212,606 |
| 22 Oct 20 |
105.00000 +1.00 |
108.00 | 104.09 | 105.50 | 275,200 |
| 21 Oct 20 |
104.00000 +5.00 |
107.00 | 99.00 | 99.00 | 514,164 |
| 20 Oct 20 |
99.00000 -2.00 |
101.40 | 98.06 | 101.00 | 334,372 |
| 19 Oct 20 |
101.00000 -3.50 |
104.68 | 100.00 | 104.50 | 518,738 |
| 16 Oct 20 |
104.50000 -3.00 |
107.30 | 104.00 | 107.00 | 421,564 |
| 15 Oct 20 |
107.50000 -2.50 |
115.00 | 104.00 | 111.00 | 1,132,168 |
| 14 Oct 20 |
110.00000 +22.00 |
120.00 | 95.00 | 100.50 | 4,053,274 |
| 13 Oct 20 |
88.00000 +5.00 |
90.00 | 82.00 | 83.50 | 764,943 |
| 12 Oct 20 |
83.00000 +1.00 |
85.00 | 82.10 | 83.00 | 336,849 |
| 09 Oct 20 |
82.00000 +1.00 |
82.70 | 80.20 | 82.50 | 391,095 |
| 08 Oct 20 |
81.00000 -1.00 |
82.00 | 80.30 | 82.00 | 182,069 |
| 07 Oct 20 |
82.00000 +0.50 |
82.97 | 80.50 | 81.50 | 579,949 |
| 06 Oct 20 |
81.50000 -1.00 |
84.00 | 81.00 | 82.50 | 292,318 |
| 05 Oct 20 |
82.50000 +6.50 |
83.40 | 75.66 | 76.00 | 841,450 |
| 02 Oct 20 |
76.00000 +0.00 |
77.00 | 73.50 | 75.00 | 295,174 |
| 01 Oct 20 |
76.00000 +0.50 |
77.00 | 73.50 | 75.50 | 165,395 |
| 30 Sep 20 |
75.50000 +1.00 |
76.00 | 73.30 | 74.00 | 164,935 |
| 29 Sep 20 |
74.50000 +1.50 |
75.00 | 72.33 | 74.00 | 301,243 |
| 28 Sep 20 |
73.00000 -1.50 |
74.39 | 73.00 | 74.39 | 160,439 |
| 25 Sep 20 |
74.50000 +0.00 |
74.90 | 74.00 | 74.50 | 350,359 |
| 24 Sep 20 |
74.50000 -0.50 |
74.90 | 73.00 | 74.90 | 357,638 |
| 23 Sep 20 |
75.00000 +0.00 |
75.82 | 74.20 | 75.00 | 417,669 |
| 22 Sep 20 |
75.00000 -1.00 |
77.40 | 73.00 | 77.00 | 537,172 |
| 21 Sep 20 |
76.00000 +1.00 |
80.00 | 75.63 | 77.50 | 712,347 |
| 18 Sep 20 |
75.00000 +1.00 |
78.00 | 73.00 | 74.50 | 615,020 |
| 17 Sep 20 |
74.00000 +1.00 |
74.80 | 72.02 | 73.00 | 488,579 |
| 16 Sep 20 |
73.00000 +0.50 |
74.00 | 71.00 | 72.00 | 220,572 |
| 15 Sep 20 |
72.50000 +3.50 |
73.97 | 69.48 | 69.48 | 442,369 |
| 14 Sep 20 |
69.00000 -1.00 |
69.90 | 68.00 | 69.90 | 269,086 |
| 11 Sep 20 |
70.00000 +0.00 |
71.00 | 69.00 | 70.00 | 350,337 |
| 10 Sep 20 |
70.00000 +0.00 |
71.00 | 69.00 | 70.00 | 166,501 |
| 09 Sep 20 |
70.00000 +0.00 |
70.90 | 69.00 | 70.00 | 953,548 |
| 08 Sep 20 |
70.00000 +0.59 |
71.00 | 69.00 | 70.00 | 228,355 |
| 07 Sep 20 |
69.41000 -0.09 |
69.41 | 69.00 | 69.41 | 823,504 |
| 04 Sep 20 |
69.50000 -2.50 |
72.00 | 69.00 | 72.00 | 821,315 |
| 03 Sep 20 |
72.00000 +0.00 |
73.25 | 71.00 | 73.00 | 215,294 |
| 02 Sep 20 |
72.00000 +0.50 |
75.00 | 71.50 | 71.50 | 638,658 |
| 01 Sep 20 |
71.50000 +0.50 |
73.45 | 70.00 | 71.00 | 441,251 |
| 28 Aug 20 |
71.00000 +0.50 |
72.00 | 69.00 | 70.50 | 495,727 |
| 27 Aug 20 |
70.50000 +0.00 |
71.05 | 69.15 | 70.50 | 490,170 |
| 26 Aug 20 |
70.50000 -0.50 |
71.50 | 69.10 | 71.00 | 746,760 |
| 25 Aug 20 |
71.00000 +1.00 |
71.00 | 71.00 | 71.00 | 254,622 |
| 24 Aug 20 |
70.00000 +0.00 |
71.00 | 69.50 | 70.00 | 536,303 |
| 21 Aug 20 |
70.00000 -1.00 |
71.34 | 69.00 | 71.00 | 467,880 |
| 20 Aug 20 |
71.00000 +1.50 |
71.40 | 69.00 | 69.50 | 905,197 |
| 19 Aug 20 |
69.50000 -0.50 |
70.68 | 69.00 | 70.00 | 512,183 |
| 18 Aug 20 |
70.00000 -1.50 |
71.40 | 69.00 | 71.00 | 481,033 |
| 17 Aug 20 |
71.50000 -1.50 |
73.50 | 71.10 | 73.00 | 407,582 |
| 14 Aug 20 |
73.00000 -2.00 |
74.90 | 72.00 | 74.00 | 869,654 |
| 13 Aug 20 |
75.00000 -1.00 |
75.80 | 74.10 | 75.80 | 241,613 |
| 12 Aug 20 |
76.00000 -1.00 |
77.00 | 74.00 | 76.50 | 716,423 |
| 11 Aug 20 |
77.00000 +3.50 |
78.04 | 73.00 | 75.50 | 744,627 |
| 10 Aug 20 |
73.50000 +0.00 |
77.75 | 73.10 | 74.50 | 1,320,965 |
| 07 Aug 20 |
73.50000 +1.00 |
74.75 | 71.00 | 72.00 | 561,096 |
| 06 Aug 20 |
72.50000 +0.50 |
73.00 | 72.01 | 72.50 | 295,787 |
| 05 Aug 20 |
72.00000 +0.00 |
73.00 | 70.10 | 72.50 | 733,448 |
| 04 Aug 20 |
72.00000 -1.50 |
74.35 | 72.00 | 73.50 | 514,002 |
| 03 Aug 20 |
73.50000 +0.50 |
74.22 | 72.35 | 73.00 | 205,999 |
| 31 Jul 20 |
73.00000 +1.00 |
73.97 | 72.25 | 72.50 | 774,624 |
| 30 Jul 20 |
72.00000 +0.00 |
74.70 | 71.72 | 72.00 | 841,109 |
| 29 Jul 20 |
72.00000 +2.00 |
72.64 | 69.00 | 70.00 | 405,706 |
| 28 Jul 20 |
70.00000 -1.50 |
72.80 | 69.00 | 72.00 | 823,155 |
| 27 Jul 20 |
71.50000 -2.00 |
73.00 | 69.80 | 73.00 | 635,544 |
| 24 Jul 20 |
73.50000 +4.50 |
76.00 | 68.30 | 69.00 | 2,473,071 |
| 23 Jul 20 |
69.00000 +3.00 |
69.00 | 69.00 | 69.00 | 895,153 |
| 22 Jul 20 |
66.00000 -1.00 |
66.00 | 66.00 | 66.00 | 825,586 |
| 21 Jul 20 |
67.00000 +1.50 |
67.80 | 63.00 | 65.50 | 990,226 |
| 20 Jul 20 |
65.50000 +9.00 |
66.70 | 59.00 | 59.00 | 3,445,661 |
| 17 Jul 20 |
56.50000 +1.00 |
57.96 | 55.84 | 55.84 | 359,880 |
| 16 Jul 20 |
55.50000 -1.00 |
57.55 | 54.55 | 56.50 | 229,738 |
| 15 Jul 20 |
56.50000 +0.50 |
57.90 | 55.77 | 56.00 | 193,263 |
| 14 Jul 20 |
56.00000 -1.50 |
57.50 | 55.65 | 57.50 | 337,153 |
| 13 Jul 20 |
57.50000 -0.50 |
59.00 | 56.80 | 58.00 | 266,784 |
| 10 Jul 20 |
58.00000 +1.50 |
58.90 | 56.50 | 56.50 | 222,893 |
| 09 Jul 20 |
56.50000 -1.50 |
58.50 | 55.60 | 58.00 | 602,064 |
| 08 Jul 20 |
58.00000 +1.50 |
59.00 | 57.00 | 57.50 | 826,277 |
| 07 Jul 20 |
56.50000 +2.50 |
57.55 | 54.00 | 54.00 | 1,213,489 |
| 06 Jul 20 |
54.00000 +1.00 |
56.00 | 53.54 | 53.54 | 467,485 |
| 03 Jul 20 |
53.00000 +2.00 |
54.00 | 52.00 | 52.00 | 498,116 |
| 02 Jul 20 |
51.00000 -1.00 |
52.00 | 50.00 | 52.00 | 436,922 |
| 01 Jul 20 |
52.00000 -1.00 |
53.70 | 51.30 | 53.00 | 320,759 |
| 30 Jun 20 |
53.00000 -1.50 |
55.90 | 52.60 | 54.50 | 916,913 |
| 29 Jun 20 |
54.50000 +0.50 |
56.92 | 53.72 | 54.00 | 643,211 |
| 26 Jun 20 |
54.00000 +0.50 |
55.70 | 53.66 | 53.66 | 642,492 |
| 25 Jun 20 |
53.50000 +0.00 |
58.00 | 52.00 | 53.50 | 1,222,608 |
| 24 Jun 20 |
53.50000 -0.50 |
54.60 | 52.90 | 54.00 | 656,453 |
| 23 Jun 20 |
54.00000 +6.00 |
56.15 | 48.00 | 48.00 | 1,230,720 |
| 22 Jun 20 |
48.00000 -1.50 |
49.35 | 47.75 | 49.35 | 161,838 |
| 19 Jun 20 |
49.50000 -0.50 |
50.20 | 49.00 | 50.00 | 290,402 |
| 18 Jun 20 |
50.00000 +0.50 |
50.90 | 48.00 | 49.50 | 369,705 |
| 17 Jun 20 |
49.50000 +0.50 |
49.95 | 47.75 | 49.00 | 659,895 |
| 16 Jun 20 |
49.00000 -1.50 |
52.00 | 48.60 | 49.50 | 744,085 |
| 15 Jun 20 |
50.50000 +4.50 |
53.00 | 47.00 | 48.50 | 2,841,849 |
| 12 Jun 20 |
46.00000 -2.50 |
47.00 | 42.30 | 47.00 | 1,482,602 |
| 11 Jun 20 |
48.50000 -2.50 |
51.70 | 47.30 | 51.00 | 862,063 |
| 10 Jun 20 |
51.00000 -1.50 |
52.90 | 50.00 | 52.50 | 611,643 |
| 09 Jun 20 |
52.50000 +1.00 |
52.80 | 51.01 | 51.50 | 487,894 |
| 08 Jun 20 |
51.50000 -1.50 |
53.00 | 51.00 | 53.00 | 618,441 |
| 05 Jun 20 |
53.00000 +1.00 |
53.90 | 49.30 | 52.00 | 601,440 |
| 04 Jun 20 |
52.00000 +2.00 |
53.00 | 50.00 | 52.00 | 642,557 |
| 03 Jun 20 |
50.00000 +3.50 |
51.00 | 48.20 | 48.20 | 1,761,465 |
| 02 Jun 20 |
46.50000 +1.00 |
47.00 | 44.30 | 46.00 | 795,880 |
| 01 Jun 20 |
45.50000 +1.00 |
46.70 | 44.03 | 45.50 | 202,141 |
| 29 May 20 |
44.50000 +0.00 |
47.00 | 43.00 | 45.00 | 1,622,761 |
| 28 May 20 |
44.50000 +0.00 |
46.00 | 43.00 | 44.00 | 623,696 |
| 27 May 20 |
44.50000 +2.50 |
46.00 | 42.50 | 43.00 | 1,001,785 |
| 26 May 20 |
42.00000 +2.00 |
43.50 | 39.63 | 40.50 | 1,273,796 |
| 22 May 20 |
40.00000 +1.25 |
42.00 | 37.50 | 38.50 | 1,180,610 |
| 21 May 20 |
38.75000 -0.75 |
39.69 | 38.30 | 39.50 | 202,871 |
| 20 May 20 |
39.50000 +1.00 |
40.88 | 37.52 | 38.50 | 871,140 |
| 19 May 20 |
38.50000 +1.00 |
38.98 | 35.00 | 37.00 | 1,047,423 |
| 18 May 20 |
37.50000 +2.50 |
39.00 | 35.98 | 35.98 | 669,735 |
| 15 May 20 |
35.00000 +1.00 |
37.40 | 33.66 | 33.66 | 1,223,723 |
| 14 May 20 |
34.00000 -1.00 |
34.90 | 28.44 | 30.00 | 862,260 |
| 13 May 20 |
35.00000 +3.00 |
35.00 | 31.44 | 32.00 | 1,126,149 |
| 12 May 20 |
32.00000 +1.25 |
32.30 | 29.02 | 30.75 | 356,874 |
| 11 May 20 |
30.75000 +0.00 |
31.50 | 29.00 | 30.75 | 633,167 |
| 07 May 20 |
30.75000 -0.75 |
31.85 | 27.20 | 31.50 | 2,211,333 |
| 06 May 20 |
31.50000 -1.50 |
32.35 | 30.12 | 32.35 | 423,562 |
| 05 May 20 |
33.00000 +4.00 |
33.85 | 29.03 | 30.00 | 1,339,219 |
| 04 May 20 |
29.00000 +1.50 |
29.23 | 26.25 | 27.50 | 403,950 |
| 01 May 20 |
27.50000 -1.50 |
28.50 | 26.00 | 28.50 | 635,156 |
| 30 Apr 20 |
29.00000 -2.50 |
31.35 | 28.00 | 31.35 | 280,430 |
| 29 Apr 20 |
31.50000 +3.75 |
32.90 | 28.35 | 28.35 | 969,044 |
| 28 Apr 20 |
27.75000 +1.75 |
28.00 | 24.00 | 25.25 | 532,135 |
| 27 Apr 20 |
26.00000 +0.50 |
27.00 | 24.52 | 25.50 | 352,505 |
| 24 Apr 20 |
25.50000 +0.00 |
26.40 | 24.35 | 25.50 | 316,642 |
| 23 Apr 20 |
25.50000 +1.00 |
26.69 | 24.35 | 25.00 | 285,843 |
| 22 Apr 20 |
24.50000 +0.00 |
24.88 | 22.20 | 24.50 | 1,202,423 |
| 21 Apr 20 |
24.50000 -1.50 |
25.00 | 22.36 | 25.00 | 1,978,146 |
| 20 Apr 20 |
26.00000 -1.50 |
27.00 | 24.00 | 27.00 | 723,465 |
| 17 Apr 20 |
27.50000 +1.50 |
27.80 | 26.07 | 26.07 | 835,170 |
| 16 Apr 20 |
26.00000 -2.00 |
28.60 | 25.00 | 28.00 | 2,258,771 |
| 15 Apr 20 |
28.00000 -2.00 |
30.00 | 26.15 | 30.00 | 1,127,344 |
| 14 Apr 20 |
30.00000 -2.00 |
32.70 | 29.00 | 32.00 | 853,153 |
| 09 Apr 20 |
32.00000 -2.00 |
35.00 | 31.25 | 34.00 | 539,411 |
| 08 Apr 20 |
34.00000 +4.00 |
37.00 | 29.77 | 30.00 | 1,300,260 |
| 07 Apr 20 |
30.00000 +0.00 |
30.98 | 28.20 | 30.00 | 543,350 |
| 06 Apr 20 |
30.00000 +2.00 |
31.00 | 28.60 | 28.60 | 926,807 |
| 03 Apr 20 |
28.00000 +0.75 |
29.00 | 26.00 | 27.25 | 805,166 |
| 02 Apr 20 |
27.25000 +2.75 |
28.00 | 24.60 | 24.60 | 1,155,118 |
| 01 Apr 20 |
24.50000 +0.00 |
24.65 | 23.50 | 24.50 | 518,056 |
| 31 Mar 20 |
24.50000 +1.00 |
25.00 | 22.00 | 23.50 | 723,953 |
| 30 Mar 20 |
23.50000 -2.25 |
25.50 | 22.00 | 25.50 | 809,222 |
| 27 Mar 20 |
25.75000 -1.50 |
28.00 | 25.00 | 27.25 | 437,368 |
| 26 Mar 20 |
27.25000 +1.00 |
28.90 | 25.15 | 28.00 | 662,442 |
| 25 Mar 20 |
26.25000 +1.25 |
27.00 | 24.35 | 25.00 | 930,953 |
| 24 Mar 20 |
25.00000 +1.75 |
25.00 | 22.00 | 23.25 | 1,499,572 |
| 23 Mar 20 |
23.25000 +0.00 |
23.40 | 20.50 | 22.75 | 2,132,821 |
| 20 Mar 20 |
23.25000 +0.75 |
25.50 | 22.00 | 23.50 | 2,134,485 |
| 19 Mar 20 |
22.50000 +0.00 |
23.98 | 21.00 | 22.50 | 871,002 |
| 18 Mar 20 |
22.50000 -3.50 |
25.97 | 21.50 | 24.50 | 1,244,082 |
| 17 Mar 20 |
26.00000 -0.50 |
27.80 | 21.10 | 27.00 | 2,665,236 |
| 16 Mar 20 |
26.50000 -5.70 |
29.00 | 24.00 | 29.00 | 2,144,654 |
| 13 Mar 20 |
32.20000 +2.45 |
32.35 | 29.10 | 30.00 | 1,340,582 |
| 12 Mar 20 |
29.75000 -4.65 |
32.01 | 27.00 | 32.01 | 3,524,922 |
| 11 Mar 20 |
34.40000 +2.15 |
40.00 | 33.00 | 34.50 | 3,252,840 |
| 10 Mar 20 |
32.25000 +0.25 |
35.00 | 31.50 | 33.00 | 1,130,863 |
| 09 Mar 20 |
32.00000 -4.75 |
32.49 | 27.25 | 32.00 | 2,935,293 |
| 06 Mar 20 |
36.75000 -0.25 |
38.80 | 36.50 | 37.25 | 1,919,504 |
| 05 Mar 20 |
37.00000 -0.75 |
39.80 | 36.00 | 38.50 | 1,382,664 |
| 04 Mar 20 |
37.75000 +1.25 |
38.90 | 34.30 | 36.25 | 740,371 |
| 03 Mar 20 |
36.50000 +0.00 |
38.95 | 36.00 | 36.75 | 1,264,454 |
| 02 Mar 20 |
36.50000 +2.00 |
38.90 | 34.00 | 34.50 | 1,520,139 |
| 28 Feb 20 |
34.50000 -1.00 |
35.00 | 30.00 | 34.50 | 3,761,667 |
| 27 Feb 20 |
35.50000 -3.00 |
38.65 | 33.00 | 38.50 | 5,325,765 |
| 26 Feb 20 |
38.50000 -2.75 |
40.60 | 36.11 | 40.60 | 3,124,405 |
| 25 Feb 20 |
41.25000 +1.25 |
43.00 | 39.55 | 40.50 | 1,503,865 |
| 24 Feb 20 |
40.00000 -3.75 |
44.00 | 39.00 | 44.00 | 2,530,392 |
| 21 Feb 20 |
43.75000 -1.25 |
48.16 | 43.10 | 47.00 | 2,716,638 |
| 20 Feb 20 |
45.00000 +1.00 |
48.00 | 41.63 | 48.00 | 15,935,535 |
| 19 Feb 20 |
44.00000 -4.50 |
56.65 | 44.00 | 48.50 | 1,530,702 |
| 18 Feb 20 |
48.50000 +1.75 |
52.50 | 47.53 | 48.00 | 2,341,543 |
| 17 Feb 20 |
46.75000 +7.50 |
47.00 | 40.00 | 40.00 | 1,994,031 |
| 14 Feb 20 |
39.25000 +0.50 |
39.49 | 38.00 | 38.50 | 505,600 |
| 13 Feb 20 |
38.75000 -0.75 |
39.70 | 37.86 | 39.50 | 477,281 |
| 12 Feb 20 |
39.50000 -0.50 |
40.50 | 38.55 | 40.00 | 733,679 |
| 11 Feb 20 |
40.00000 -0.75 |
40.98 | 38.00 | 40.75 | 848,841 |
| 10 Feb 20 |
40.75000 +0.25 |
44.00 | 40.00 | 43.00 | 1,846,115 |
| 07 Feb 20 |
40.50000 +1.50 |
41.70 | 37.01 | 39.50 | 2,331,336 |
| 06 Feb 20 |
39.00000 +9.50 |
44.40 | 34.00 | 36.00 | 8,684,130 |
| 05 Feb 20 |
29.50000 +1.25 |
30.50 | 28.33 | 28.33 | 785,758 |
| 04 Feb 20 |
28.25000 +0.75 |
28.40 | 27.50 | 27.75 | 357,521 |
| 03 Feb 20 |
27.50000 +0.00 |
28.50 | 27.18 | 27.75 | 889,706 |
| 31 Jan 20 |
27.50000 +1.75 |
28.42 | 25.52 | 25.75 | 964,766 |
| 30 Jan 20 |
25.75000 -1.75 |
27.50 | 25.50 | 27.50 | 951,228 |
| 29 Jan 20 |
27.50000 -0.25 |
28.90 | 27.00 | 27.75 | 680,461 |
| 28 Jan 20 |
27.75000 +0.25 |
28.31 | 27.50 | 27.50 | 777,634 |
| 27 Jan 20 |
27.50000 +1.25 |
28.50 | 26.30 | 26.30 | 1,002,103 |
| 24 Jan 20 |
26.25000 +0.25 |
26.97 | 25.15 | 25.50 | 203,819 |
| 23 Jan 20 |
26.00000 -0.25 |
26.90 | 25.04 | 26.00 | 686,092 |
| 22 Jan 20 |
26.25000 +0.90 |
28.00 | 26.00 | 26.00 | 2,586,516 |
| 21 Jan 20 |
25.35000 +2.85 |
25.75 | 22.25 | 22.50 | 2,461,336 |
| 20 Jan 20 |
22.50000 +0.60 |
23.95 | 22.00 | 23.00 | 2,489,781 |
| 17 Jan 20 |
21.90000 +0.65 |
21.90 | 21.01 | 21.25 | 406,864 |
| 16 Jan 20 |
21.25000 +0.00 |
21.35 | 21.02 | 21.25 | 268,504 |
| 15 Jan 20 |
21.25000 +0.30 |
21.50 | 21.01 | 21.01 | 332,356 |
| 14 Jan 20 |
20.95000 -0.65 |
21.55 | 20.75 | 21.55 | 828,079 |
| 13 Jan 20 |
21.60000 +0.35 |
22.25 | 21.28 | 21.50 | 3,191,293 |
| 10 Jan 20 |
21.25000 +0.50 |
21.37 | 20.15 | 20.75 | 1,021,376 |
| 09 Jan 20 |
20.75000 +1.25 |
20.90 | 19.52 | 19.52 | 1,687,918 |
| 08 Jan 20 |
19.50000 -0.60 |
20.41 | 19.42 | 20.10 | 971,169 |
| 07 Jan 20 |
20.10000 +0.10 |
20.41 | 19.75 | 20.00 | 339,743 |
| 06 Jan 20 |
20.00000 -0.50 |
20.23 | 19.50 | 20.23 | 564,020 |
| 03 Jan 20 |
20.50000 -1.10 |
21.50 | 19.59 | 21.25 | 1,426,187 |
| 02 Jan 20 |
21.60000 -0.65 |
22.49 | 21.50 | 22.25 | 1,329,124 |
| 31 Dec 19 |
22.25000 -0.25 |
22.69 | 22.01 | 22.50 | 1,119,514 |
| 30 Dec 19 |
22.50000 +0.25 |
23.50 | 22.17 | 22.50 | 1,035,088 |
| 27 Dec 19 |
22.25000 +1.65 |
22.50 | 20.83 | 20.83 | 1,806,687 |
| 24 Dec 19 |
20.60000 +1.25 |
20.90 | 19.85 | 19.85 | 548,329 |
| 23 Dec 19 |
19.35000 +0.50 |
19.59 | 18.70 | 18.85 | 2,718,366 |
| 20 Dec 19 |
18.85000 -0.90 |
19.85 | 18.52 | 19.75 | 2,159,562 |
| 19 Dec 19 |
19.75000 -1.25 |
25.90 | 19.60 | 22.50 | 7,587,057 |
| 18 Dec 19 |
21.00000 -1.00 |
21.90 | 20.50 | 21.90 | 1,609,403 |
| 17 Dec 19 |
22.00000 +1.75 |
22.90 | 20.55 | 21.75 | 9,643,722 |
| 16 Dec 19 |
20.25000 +6.50 |
22.49 | 16.00 | 17.00 | 16,370,887 |
| 13 Dec 19 |
13.75000 +0.00 |
13.98 | 13.60 | 13.60 | 217,391 |
| 12 Dec 19 |
13.75000 -0.50 |
14.50 | 13.55 | 14.50 | 375,572 |
| 11 Dec 19 |
14.25000 +0.25 |
14.50 | 13.60 | 14.00 | 73,761 |
| 10 Dec 19 |
14.00000 -0.49 |
14.45 | 13.27 | 14.25 | 672,290 |
| 09 Dec 19 |
14.49000 -0.26 |
14.90 | 14.49 | 14.75 | 369,512 |
| 06 Dec 19 |
14.75000 +0.00 |
15.00 | 14.75 | 14.75 | 278,391 |
| 05 Dec 19 |
14.75000 -0.25 |
15.00 | 14.56 | 15.00 | 276,112 |
| 04 Dec 19 |
15.00000 +0.00 |
15.07 | 14.89 | 15.00 | 42,191 |
| 03 Dec 19 |
15.00000 +0.00 |
15.16 | 14.86 | 15.00 | 491,417 |
| 02 Dec 19 |
15.00000 +0.00 |
15.27 | 14.81 | 15.00 | 373,313 |
| 29 Nov 19 |
15.00000 +0.00 |
15.32 | 14.78 | 15.00 | 257,382 |
| 28 Nov 19 |
15.00000 +0.00 |
15.37 | 14.75 | 15.00 | 227,347 |
| 27 Nov 19 |
15.00000 -0.25 |
15.38 | 14.78 | 15.25 | 224,455 |
| 26 Nov 19 |
15.25000 +0.25 |
15.35 | 15.00 | 15.00 | 342,816 |
| 25 Nov 19 |
15.00000 -0.50 |
15.70 | 15.00 | 15.50 | 346,729 |
| 22 Nov 19 |
15.50000 +0.25 |
15.81 | 15.10 | 15.25 | 937,054 |
| 21 Nov 19 |
15.25000 -0.25 |
16.40 | 15.06 | 15.13 | 1,441,782 |
| 20 Nov 19 |
15.50000 +2.25 |
15.95 | 13.22 | 13.25 | 3,029,817 |
| 19 Nov 19 |
13.25000 +0.00 |
13.50 | 13.00 | 13.25 | 1,695,186 |
| 18 Nov 19 |
13.25000 +1.75 |
15.40 | 12.65 | 14.00 | 3,163,190 |
| 15 Nov 19 |
11.50000 +0.50 |
11.80 | 11.15 | 11.15 | 463,065 |
| 14 Nov 19 |
11.00000 -1.25 |
12.00 | 9.80 | 12.00 | 1,776,843 |
| 13 Nov 19 |
12.25000 -0.27 |
13.00 | 12.00 | 12.75 | 542,547 |
| 12 Nov 19 |
12.52000 -0.48 |
12.52 | 12.51 | 12.52 | 80,000 |
| 11 Nov 19 |
13.00000 +0.00 |
13.10 | 12.70 | 13.00 | 86,863 |
| 08 Nov 19 |
13.00000 +0.00 |
13.20 | 12.77 | 13.00 | 139,558 |
| 07 Nov 19 |
13.00000 +0.00 |
13.25 | 12.77 | 13.00 | 54,677 |
| 06 Nov 19 |
13.00000 -0.25 |
13.27 | 12.70 | 13.00 | 39,633 |
| 05 Nov 19 |
13.25000 +0.25 |
13.35 | 13.01 | 13.25 | 94,963 |
| 04 Nov 19 |
13.00000 -0.25 |
13.35 | 12.60 | 13.25 | 303,320 |
| 01 Nov 19 |
13.25000 -0.60 |
13.95 | 12.51 | 13.85 | 438,790 |
| 31 Oct 19 |
13.85000 +1.00 |
14.14 | 12.95 | 12.95 | 569,194 |
| 30 Oct 19 |
12.85000 -0.40 |
13.29 | 12.70 | 13.25 | 384,693 |
| 29 Oct 19 |
13.25000 +0.40 |
13.45 | 12.73 | 12.85 | 744,551 |
| 28 Oct 19 |
12.85000 +0.00 |
13.00 | 12.70 | 12.85 | 180,374 |
| 25 Oct 19 |
12.85000 +0.00 |
12.95 | 12.70 | 12.85 | 239,797 |
| 24 Oct 19 |
12.85000 +0.00 |
12.85 | 12.85 | 12.85 | 80,131 |
| 23 Oct 19 |
12.85000 -0.05 |
12.99 | 12.71 | 12.85 | 165,673 |
| 22 Oct 19 |
12.90000 +0.55 |
13.15 | 12.65 | 12.65 | 1,564,742 |
| 21 Oct 19 |
12.35000 -0.10 |
12.45 | 12.24 | 12.35 | 73,496 |
| 18 Oct 19 |
12.45000 -0.15 |
12.50 | 12.45 | 12.50 | 33,358 |
| 17 Oct 19 |
12.60000 +0.00 |
12.68 | 12.60 | 12.60 | 68,400 |
| 16 Oct 19 |
12.60000 +0.00 |
12.88 | 12.55 | 12.60 | 149,067 |
| 15 Oct 19 |
12.60000 -0.15 |
13.00 | 12.50 | 12.75 | 321,400 |
| 14 Oct 19 |
12.75000 +0.00 |
13.00 | 12.67 | 12.75 | 173,128 |
| 11 Oct 19 |
12.75000 -0.50 |
12.79 | 12.63 | 12.79 | 228,742 |
| 10 Oct 19 |
13.25000 +0.00 |
13.30 | 12.79 | 13.25 | 95,300 |
| 09 Oct 19 |
13.25000 +0.50 |
13.35 | 12.79 | 12.79 | 391,714 |
| 08 Oct 19 |
12.75000 -0.25 |
12.99 | 12.61 | 12.99 | 288,551 |
| 07 Oct 19 |
13.00000 -0.25 |
13.49 | 12.99 | 13.25 | 205,691 |
| 04 Oct 19 |
13.25000 -0.25 |
13.80 | 13.00 | 13.50 | 77,536 |
| 03 Oct 19 |
13.50000 -0.17 |
13.67 | 13.25 | 13.67 | 50,500 |
| 02 Oct 19 |
13.67000 +0.02 |
13.67 | 13.51 | 13.67 | 110,527 |
| 01 Oct 19 |
13.65000 -0.10 |
13.65 | 13.65 | 13.65 | 5,607 |
| 30 Sep 19 |
13.75000 -0.13 |
14.10 | 13.65 | 13.88 | 75,082 |
| 27 Sep 19 |
13.87500 -0.25 |
14.10 | 13.52 | 14.10 | 38,722 |
| 26 Sep 19 |
14.12500 -0.46 |
14.25 | 14.00 | 14.25 | 152,541 |
| 25 Sep 19 |
14.58500 +0.09 |
14.59 | 14.59 | 14.59 | 34,196 |
| 24 Sep 19 |
14.50000 -0.25 |
14.65 | 14.10 | 14.50 | 163,068 |
| 23 Sep 19 |
14.75000 +0.00 |
14.90 | 14.50 | 14.75 | 357,604 |
| 20 Sep 19 |
14.75000 -0.24 |
14.75 | 14.50 | 14.75 | 733,323 |
| 19 Sep 19 |
14.99000 +0.24 |
14.99 | 14.99 | 14.99 | 4,963 |
| 18 Sep 19 |
14.75000 -0.25 |
15.30 | 14.60 | 15.00 | 175,665 |
| 17 Sep 19 |
15.00000 +0.00 |
15.50 | 14.85 | 15.00 | 126,314 |
| 16 Sep 19 |
15.00000 +0.25 |
15.20 | 14.75 | 15.00 | 609,567 |
| 13 Sep 19 |
14.75000 +0.00 |
14.75 | 14.50 | 14.75 | 131,016 |
| 12 Sep 19 |
14.75000 -0.50 |
15.25 | 14.50 | 15.25 | 518,941 |
| 11 Sep 19 |
15.25000 -0.25 |
15.60 | 14.50 | 15.50 | 190,215 |
| 10 Sep 19 |
15.50000 -0.75 |
16.50 | 15.02 | 16.25 | 599,050 |
| 09 Sep 19 |
16.25000 +1.10 |
16.90 | 15.40 | 16.00 | 1,998,416 |
| 06 Sep 19 |
15.14500 +0.15 |
15.25 | 15.15 | 15.15 | 19,294 |
| 05 Sep 19 |
15.00000 +0.00 |
15.44 | 14.77 | 15.25 | 476,729 |
| 04 Sep 19 |
15.00000 +0.00 |
15.10 | 14.60 | 15.00 | 333,968 |
| 03 Sep 19 |
15.00000 +0.00 |
15.18 | 14.50 | 15.00 | 263,722 |
| 02 Sep 19 |
15.00000 +0.00 |
15.37 | 15.00 | 15.00 | 328,606 |
| 30 Aug 19 |
15.00000 +0.45 |
15.29 | 14.62 | 14.62 | 245,309 |
| 29 Aug 19 |
14.54500 +0.17 |
14.62 | 14.55 | 14.55 | 59,909 |
| 28 Aug 19 |
14.37500 +0.00 |
14.55 | 14.20 | 14.38 | 136,130 |
| 27 Aug 19 |
14.37500 +0.13 |
14.45 | 13.94 | 14.25 | 90,109 |
| 23 Aug 19 |
14.25000 -0.30 |
14.25 | 14.25 | 14.25 | 0 |
| 22 Aug 19 |
14.55000 +0.30 |
14.55 | 14.55 | 14.55 | 29,869 |
| 21 Aug 19 |
14.25000 +0.05 |
14.60 | 13.88 | 14.25 | 88,404 |
| 20 Aug 19 |
14.20000 +0.20 |
14.33 | 14.20 | 14.20 | 73,139 |
| 19 Aug 19 |
14.00000 +1.00 |
14.40 | 12.51 | 13.25 | 557,661 |
| 16 Aug 19 |
13.00000 +0.25 |
13.30 | 12.60 | 12.75 | 85,575 |
| 15 Aug 19 |
12.75000 -0.75 |
13.65 | 12.50 | 13.50 | 299,017 |
| 14 Aug 19 |
13.50000 -1.50 |
14.10 | 13.50 | 14.10 | 392,625 |
| 13 Aug 19 |
15.00000 +0.00 |
15.00 | 15.00 | 15.00 | 0 |
| 12 Aug 19 |
15.00000 +0.00 |
15.26 | 14.60 | 15.25 | 817,175 |
| 09 Aug 19 |
15.00000 -0.25 |
15.00 | 14.90 | 15.00 | 16,250 |
| 08 Aug 19 |
15.25000 -0.25 |
15.64 | 15.00 | 15.50 | 310,704 |
| 07 Aug 19 |
15.50000 -0.50 |
15.80 | 15.49 | 15.80 | 129,018 |
| 06 Aug 19 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 0 |
| 05 Aug 19 |
16.00000 +0.00 |
16.20 | 15.76 | 16.00 | 115,149 |
| 02 Aug 19 |
16.00000 +0.00 |
16.25 | 15.85 | 16.00 | 6,467 |
| 01 Aug 19 |
16.00000 +0.00 |
16.38 | 16.00 | 16.25 | 111,272 |
| 31 Jul 19 |
16.00000 +0.25 |
16.00 | 15.75 | 15.75 | 116,212 |
| 30 Jul 19 |
15.75000 +0.00 |
15.91 | 15.50 | 15.75 | 17,340 |
| 29 Jul 19 |
15.75000 +0.00 |
15.96 | 15.50 | 15.75 | 112,984 |
| 26 Jul 19 |
15.75000 +0.00 |
15.95 | 15.75 | 15.75 | 102,970 |
| 25 Jul 19 |
15.75000 +0.50 |
15.80 | 15.22 | 15.25 | 337,712 |
| 24 Jul 19 |
15.25000 +0.00 |
15.49 | 15.14 | 15.25 | 704,256 |
| 23 Jul 19 |
15.25000 -1.00 |
16.00 | 15.15 | 16.00 | 75,185 |
| 22 Jul 19 |
16.25000 +0.00 |
16.50 | 15.50 | 16.25 | 122,420 |
| 19 Jul 19 |
16.25000 +0.00 |
16.30 | 16.00 | 16.25 | 98,624 |
| 18 Jul 19 |
16.25000 +0.50 |
16.35 | 15.68 | 15.75 | 110,311 |
| 17 Jul 19 |
15.75000 +0.05 |
16.50 | 15.72 | 15.75 | 173,888 |
| 16 Jul 19 |
15.70000 -0.05 |
15.70 | 15.70 | 15.70 | 8,736 |
| 15 Jul 19 |
15.75000 +0.00 |
16.00 | 15.65 | 15.75 | 113,490 |
| 12 Jul 19 |
15.75000 +0.00 |
15.75 | 15.75 | 15.75 | 0 |
| 11 Jul 19 |
15.75000 -0.25 |
16.40 | 15.65 | 16.00 | 21,500 |
| 10 Jul 19 |
16.00000 -0.50 |
16.30 | 15.50 | 16.30 | 219,318 |
| 09 Jul 19 |
16.50000 +0.00 |
16.78 | 16.26 | 16.50 | 83,209 |
| 08 Jul 19 |
16.50000 +0.00 |
16.85 | 16.11 | 16.50 | 152,301 |
| 05 Jul 19 |
16.50000 +0.43 |
16.50 | 15.66 | 16.25 | 43,595 |
| 04 Jul 19 |
16.07000 -0.18 |
16.07 | 16.00 | 16.07 | 87,657 |
| 03 Jul 19 |
16.25000 +0.20 |
16.30 | 16.05 | 16.25 | 91,764 |
| 02 Jul 19 |
16.05000 +0.05 |
16.05 | 15.15 | 16.00 | 480,521 |
| 01 Jul 19 |
16.00000 -0.50 |
16.75 | 15.68 | 16.50 | 230,133 |
| 28 Jun 19 |
16.50000 -0.25 |
16.85 | 16.00 | 16.75 | 140,634 |
| 27 Jun 19 |
16.75000 +0.00 |
16.86 | 16.50 | 16.75 | 373,250 |
| 26 Jun 19 |
16.75000 +0.35 |
17.40 | 16.45 | 16.45 | 429,090 |
| 25 Jun 19 |
16.40000 -0.10 |
17.50 | 16.40 | 16.50 | 299,198 |
| 24 Jun 19 |
16.50000 +0.00 |
16.85 | 16.00 | 16.50 | 130,296 |
| 21 Jun 19 |
16.50000 +0.00 |
16.88 | 16.00 | 16.50 | 367,500 |
| 20 Jun 19 |
16.50000 +1.15 |
16.65 | 15.50 | 15.50 | 200,326 |
| 19 Jun 19 |
15.35000 -0.52 |
15.98 | 15.16 | 15.88 | 258,816 |
| 18 Jun 19 |
15.87500 -0.38 |
16.35 | 15.25 | 16.25 | 440,200 |
| 17 Jun 19 |
16.25000 +0.00 |
16.40 | 16.00 | 16.25 | 143,291 |
| 14 Jun 19 |
16.25000 +0.00 |
16.45 | 16.11 | 16.25 | 182,842 |
| 13 Jun 19 |
16.25000 -0.25 |
16.49 | 16.13 | 16.49 | 59,902 |
| 12 Jun 19 |
16.50000 +0.25 |
16.90 | 15.82 | 16.25 | 84,272 |
| 11 Jun 19 |
16.25000 +0.00 |
16.50 | 16.24 | 16.24 | 112,278 |
| 10 Jun 19 |
16.25000 +0.50 |
16.36 | 16.25 | 16.25 | 50,692 |
| 07 Jun 19 |
15.75000 +0.25 |
15.90 | 15.30 | 15.50 | 100,803 |
| 06 Jun 19 |
15.50000 -0.25 |
16.20 | 15.00 | 15.75 | 258,932 |
| 05 Jun 19 |
15.75000 +0.25 |
16.15 | 15.33 | 15.50 | 208,113 |
| 04 Jun 19 |
15.50000 +0.50 |
15.70 | 14.80 | 15.25 | 168,220 |
| 03 Jun 19 |
15.00000 -0.50 |
15.33 | 14.55 | 15.33 | 386,363 |
| 31 May 19 |
15.50000 -0.35 |
15.88 | 15.12 | 15.88 | 190,297 |
| 30 May 19 |
15.85000 +0.10 |
15.85 | 15.85 | 15.85 | 18,500 |
| 29 May 19 |
15.75000 -0.25 |
16.00 | 15.50 | 16.00 | 185,760 |
| 28 May 19 |
16.00000 -0.25 |
16.15 | 15.50 | 16.15 | 211,134 |
| 24 May 19 |
16.25000 -0.50 |
16.50 | 16.00 | 16.50 | 330,614 |
| 23 May 19 |
16.75000 -0.35 |
17.00 | 16.55 | 17.00 | 281,706 |
| 22 May 19 |
17.10000 +0.60 |
17.50 | 16.00 | 16.75 | 618,368 |
| 21 May 19 |
16.50000 +0.00 |
16.60 | 16.01 | 16.60 | 12,055 |
| 20 May 19 |
16.50000 +0.00 |
16.70 | 16.01 | 16.70 | 48,774 |
| 17 May 19 |
16.50000 -0.25 |
17.24 | 16.00 | 16.75 | 118,603 |
| 16 May 19 |
16.75000 +0.00 |
17.33 | 16.25 | 16.75 | 239,884 |
| 15 May 19 |
16.75000 +0.00 |
16.75 | 16.38 | 16.75 | 269,362 |
| 14 May 19 |
16.75000 -0.65 |
17.40 | 15.32 | 17.40 | 1,392,605 |
| 13 May 19 |
17.40000 +0.55 |
18.17 | 16.70 | 16.85 | 1,269,394 |
| 10 May 19 |
16.85000 -0.15 |
17.19 | 16.57 | 17.00 | 272,983 |
| 09 May 19 |
17.00000 +0.00 |
17.32 | 16.46 | 17.00 | 469,237 |
| 08 May 19 |
17.00000 -0.25 |
17.10 | 16.52 | 17.10 | 146,571 |
| 07 May 19 |
17.25000 -0.25 |
17.84 | 17.10 | 17.50 | 296,049 |
| 03 May 19 |
17.50000 +0.00 |
18.00 | 17.00 | 17.50 | 646,108 |
| 02 May 19 |
17.50000 +0.30 |
18.00 | 16.85 | 17.00 | 417,265 |
| 01 May 19 |
17.20000 +0.20 |
17.38 | 17.20 | 17.20 | 73,816 |
| 30 Apr 19 |
17.00000 +0.00 |
17.71 | 16.65 | 17.50 | 311,289 |
| 29 Apr 19 |
17.00000 +0.50 |
17.98 | 16.98 | 16.98 | 559,070 |
| 26 Apr 19 |
16.50000 -0.13 |
16.98 | 15.75 | 16.63 | 699,306 |
| 25 Apr 19 |
16.62500 -0.75 |
17.70 | 16.25 | 17.38 | 401,580 |
| 24 Apr 19 |
17.37500 +0.13 |
17.60 | 16.52 | 17.25 | 988,110 |
| 23 Apr 19 |
17.25000 +0.00 |
17.70 | 17.00 | 17.25 | 193,307 |
| 18 Apr 19 |
17.25000 -0.50 |
18.00 | 17.00 | 17.63 | 317,493 |
| 17 Apr 19 |
17.75000 +0.25 |
18.40 | 17.34 | 17.50 | 860,990 |
| 16 Apr 19 |
17.50000 +1.25 |
18.00 | 16.44 | 16.44 | 1,157,403 |
| 15 Apr 19 |
16.25000 +1.38 |
16.40 | 14.90 | 14.90 | 596,303 |
| 12 Apr 19 |
14.87500 -0.13 |
15.02 | 14.77 | 15.00 | 262,274 |
| 11 Apr 19 |
15.00000 -0.50 |
15.90 | 14.63 | 15.50 | 534,443 |
| 10 Apr 19 |
15.50000 +0.50 |
16.00 | 14.60 | 15.00 | 817,092 |
| 09 Apr 19 |
15.00000 +1.50 |
15.48 | 13.60 | 13.60 | 1,022,375 |
| 08 Apr 19 |
13.50000 +0.30 |
13.86 | 13.00 | 13.25 | 845,293 |
| 05 Apr 19 |
13.20000 +0.25 |
13.40 | 12.50 | 12.95 | 319,487 |
| 04 Apr 19 |
12.95000 +0.00 |
13.30 | 12.55 | 12.95 | 423,452 |
| 03 Apr 19 |
12.95000 +0.20 |
13.10 | 12.65 | 12.75 | 127,123 |
| 02 Apr 19 |
12.75000 -0.32 |
13.20 | 12.55 | 13.07 | 514,942 |
| 01 Apr 19 |
13.07500 +0.82 |
13.73 | 12.39 | 12.39 | 685,691 |
| 29 Mar 19 |
12.25000 +0.35 |
12.45 | 12.00 | 12.00 | 810,613 |
| 28 Mar 19 |
11.90000 -0.10 |
12.09 | 11.70 | 11.90 | 92,856 |
| 27 Mar 19 |
12.00000 -0.25 |
12.29 | 12.00 | 12.29 | 453,808 |
| 26 Mar 19 |
12.25000 +0.10 |
12.63 | 12.10 | 12.15 | 1,299,464 |
| 25 Mar 19 |
12.15000 +0.10 |
12.30 | 11.98 | 12.05 | 306,966 |
| 22 Mar 19 |
12.05000 -0.10 |
12.17 | 11.90 | 12.15 | 381,371 |
| 21 Mar 19 |
12.15000 -0.25 |
12.36 | 11.85 | 12.36 | 306,999 |
| 20 Mar 19 |
12.40000 +0.25 |
12.80 | 12.07 | 12.15 | 1,583,666 |
| 19 Mar 19 |
12.15000 +0.00 |
12.22 | 11.81 | 12.15 | 218,298 |
| 18 Mar 19 |
12.15000 +0.05 |
12.25 | 11.80 | 12.10 | 794,263 |
| 15 Mar 19 |
12.10000 +0.10 |
12.40 | 11.70 | 12.00 | 194,731 |
| 14 Mar 19 |
12.00000 +0.25 |
12.48 | 11.63 | 12.10 | 1,304,493 |
| 13 Mar 19 |
11.75000 +0.00 |
11.95 | 11.56 | 11.75 | 341,866 |
| 12 Mar 19 |
11.75000 +0.00 |
12.00 | 11.56 | 11.75 | 180,000 |
| 11 Mar 19 |
11.75000 +0.25 |
12.00 | 11.27 | 11.50 | 568,625 |
| 08 Mar 19 |
11.50000 -0.25 |
11.79 | 11.00 | 11.75 | 159,194 |
| 07 Mar 19 |
11.75000 -0.10 |
12.00 | 11.70 | 12.00 | 172,249 |
| 06 Mar 19 |
11.85000 +0.14 |
12.00 | 11.71 | 11.75 | 68,000 |
| 05 Mar 19 |
11.70600 -0.14 |
11.71 | 11.42 | 11.71 | 35,000 |
| 04 Mar 19 |
11.85000 -0.25 |
12.00 | 11.80 | 12.00 | 196,402 |
| 01 Mar 19 |
12.10000 -0.15 |
12.16 | 11.75 | 12.16 | 147,350 |
| 28 Feb 19 |
12.25000 +0.00 |
12.50 | 12.19 | 12.25 | 132,950 |
| 27 Feb 19 |
12.25000 +0.27 |
12.50 | 11.95 | 12.00 | 653,547 |
| 26 Feb 19 |
11.97700 -0.02 |
11.98 | 11.50 | 11.98 | 1,915,152 |
| 25 Feb 19 |
12.00000 +0.00 |
12.30 | 11.80 | 12.00 | 172,482 |
| 22 Feb 19 |
12.00000 -0.25 |
12.03 | 11.75 | 12.03 | 111,894 |
| 21 Feb 19 |
12.25000 +0.00 |
12.49 | 12.05 | 12.25 | 246,447 |
| 20 Feb 19 |
12.25000 +0.00 |
12.50 | 11.60 | 12.25 | 329,066 |
| 19 Feb 19 |
12.25000 -0.25 |
12.40 | 12.02 | 12.40 | 34,861 |
| 18 Feb 19 |
12.50000 +0.05 |
12.50 | 12.50 | 12.50 | 0 |
| 15 Feb 19 |
12.45000 -0.05 |
12.45 | 12.00 | 12.45 | 49,211 |
| 14 Feb 19 |
12.50000 -0.38 |
12.65 | 12.00 | 12.65 | 167,655 |
| 13 Feb 19 |
12.87500 -0.38 |
12.88 | 12.62 | 12.88 | 103,077 |
| 12 Feb 19 |
13.25000 +0.00 |
13.63 | 13.00 | 13.25 | 52,356 |
| 11 Feb 19 |
13.25000 -0.35 |
13.63 | 12.70 | 13.60 | 182,095 |
| 08 Feb 19 |
13.60000 +1.10 |
14.00 | 12.98 | 12.98 | 200,775 |
| 07 Feb 19 |
12.50000 -0.25 |
12.98 | 12.30 | 12.75 | 118,720 |
| 06 Feb 19 |
12.75000 -0.10 |
12.85 | 12.30 | 12.75 | 91,601 |
| 05 Feb 19 |
12.85500 +0.10 |
12.85 | 12.85 | 12.85 | 6,000 |
| 04 Feb 19 |
12.75000 +0.00 |
12.85 | 12.25 | 12.75 | 104,453 |
| 01 Feb 19 |
12.75000 +0.00 |
12.75 | 12.75 | 12.75 | 0 |
| 31 Jan 19 |
12.75000 -0.15 |
12.90 | 12.23 | 12.75 | 119,003 |
| 30 Jan 19 |
12.90000 +0.15 |
12.90 | 12.90 | 12.90 | 6,472 |
| 29 Jan 19 |
12.75000 -0.25 |
13.15 | 12.60 | 13.00 | 216,171 |
| 28 Jan 19 |
13.00000 +0.00 |
13.20 | 12.80 | 13.00 | 314,571 |
| 25 Jan 19 |
13.00000 +0.00 |
13.21 | 12.80 | 13.00 | 46,210 |
| 24 Jan 19 |
13.00000 +0.25 |
13.30 | 12.67 | 12.75 | 439,814 |
| 23 Jan 19 |
12.75000 -0.50 |
13.00 | 12.67 | 13.00 | 246,141 |
| 22 Jan 19 |
13.25000 +0.75 |
13.25 | 12.68 | 12.75 | 460,000 |
| 21 Jan 19 |
12.50000 -0.70 |
13.35 | 11.80 | 12.50 | 768,828 |
| 18 Jan 19 |
13.20000 +0.20 |
13.20 | 12.51 | 13.00 | 521,799 |
| 17 Jan 19 |
13.00000 +0.75 |
13.30 | 12.65 | 12.75 | 563,006 |
| 16 Jan 19 |
12.25000 -0.75 |
12.50 | 11.80 | 12.50 | 451,165 |
| 15 Jan 19 |
13.00000 +0.00 |
13.49 | 12.50 | 13.25 | 363,471 |
| 14 Jan 19 |
13.00000 +0.00 |
13.10 | 12.52 | 13.00 | 40,762 |
| 11 Jan 19 |
13.00000 +0.25 |
13.33 | 12.50 | 12.75 | 465,511 |
| 10 Jan 19 |
12.75000 -0.65 |
12.98 | 12.45 | 12.98 | 637,459 |
| 09 Jan 19 |
13.40000 +0.40 |
14.00 | 13.00 | 13.00 | 434,717 |
| 08 Jan 19 |
13.00000 +0.00 |
13.30 | 12.70 | 13.00 | 72,340 |
| 07 Jan 19 |
13.00000 +0.00 |
13.44 | 12.65 | 13.00 | 465,719 |
| 04 Jan 19 |
13.00000 +0.25 |
13.50 | 12.15 | 12.75 | 353,735 |
| 03 Jan 19 |
12.75000 +0.25 |
12.99 | 12.57 | 12.57 | 243,711 |
| 02 Jan 19 |
12.50000 -0.25 |
12.93 | 12.01 | 12.75 | 566,767 |
| 31 Dec 18 |
12.75000 +0.50 |
13.30 | 12.49 | 12.49 | 339,170 |
| 28 Dec 18 |
12.25000 +0.75 |
12.40 | 11.45 | 11.50 | 554,364 |
| 27 Dec 18 |
11.50000 +0.95 |
11.70 | 10.90 | 10.90 | 336,381 |
| 24 Dec 18 |
10.55000 -0.20 |
10.55 | 10.53 | 10.55 | 75,000 |
| 21 Dec 18 |
10.75000 +0.00 |
10.98 | 10.27 | 10.75 | 317,172 |
| 20 Dec 18 |
10.75000 -0.50 |
11.33 | 10.50 | 11.25 | 185,285 |
| 19 Dec 18 |
11.25000 -1.50 |
12.02 | 11.00 | 12.02 | 368,127 |
| 18 Dec 18 |
12.75000 -0.50 |
13.26 | 12.50 | 13.25 | 196,723 |
| 17 Dec 18 |
13.25000 -0.16 |
13.40 | 12.87 | 13.25 | 21,055 |
| 14 Dec 18 |
13.41000 -0.09 |
13.41 | 13.41 | 13.41 | 7,107 |
| 13 Dec 18 |
13.50000 +0.00 |
13.50 | 13.50 | 13.50 | 0 |
| 12 Dec 18 |
13.50000 -0.10 |
13.84 | 13.02 | 13.75 | 244,404 |
| 11 Dec 18 |
13.60000 +0.35 |
13.60 | 12.60 | 13.25 | 399,470 |
| 10 Dec 18 |
13.25000 -0.17 |
13.40 | 13.05 | 13.40 | 167,997 |
| 07 Dec 18 |
13.42000 +0.17 |
13.42 | 13.15 | 13.25 | 266,128 |
| 06 Dec 18 |
13.25000 -0.25 |
13.49 | 12.90 | 13.49 | 208,139 |
| 05 Dec 18 |
13.50000 -0.50 |
14.00 | 13.30 | 14.00 | 40,275 |
| 04 Dec 18 |
14.00000 +0.50 |
14.48 | 13.10 | 13.75 | 144,324 |
| 03 Dec 18 |
13.50000 +0.75 |
13.90 | 12.90 | 12.90 | 296,045 |
| 30 Nov 18 |
12.75000 +0.25 |
12.87 | 12.05 | 12.50 | 273,099 |
| 29 Nov 18 |
12.50000 +0.00 |
12.75 | 12.15 | 12.50 | 124,693 |
| 28 Nov 18 |
12.50000 -0.50 |
12.90 | 12.00 | 12.90 | 253,739 |
| 27 Nov 18 |
13.00000 -0.25 |
13.03 | 12.50 | 13.03 | 405,079 |
| 26 Nov 18 |
13.25000 +0.50 |
13.87 | 12.87 | 12.87 | 220,000 |
| 23 Nov 18 |
12.75000 -1.00 |
13.50 | 12.52 | 13.50 | 388,291 |
| 22 Nov 18 |
13.75000 -0.25 |
14.40 | 13.51 | 14.00 | 400,783 |
| 21 Nov 18 |
14.00000 +0.75 |
14.30 | 12.99 | 13.25 | 787,007 |
| 20 Nov 18 |
13.25000 -0.75 |
13.45 | 12.00 | 13.45 | 1,644,075 |
| 19 Nov 18 |
14.00000 -0.25 |
14.47 | 12.75 | 14.25 | 582,948 |
| 16 Nov 18 |
14.25000 +0.00 |
14.80 | 14.25 | 14.25 | 599,546 |
| 15 Nov 18 |
14.25000 -0.75 |
15.15 | 14.00 | 15.00 | 1,861,671 |
| 14 Nov 18 |
15.00000 -1.50 |
15.90 | 14.60 | 15.90 | 1,653,534 |
| 13 Nov 18 |
16.50000 -1.50 |
17.50 | 16.03 | 17.50 | 533,186 |
| 12 Nov 18 |
18.00000 +0.50 |
18.33 | 17.15 | 17.75 | 260,461 |
| 09 Nov 18 |
17.50000 -1.50 |
18.89 | 17.10 | 18.89 | 622,566 |
| 08 Nov 18 |
19.00000 +0.00 |
19.42 | 18.60 | 19.00 | 195,953 |
| 07 Nov 18 |
19.00000 +0.00 |
19.37 | 18.83 | 19.00 | 160,795 |
| 06 Nov 18 |
19.00000 +0.25 |
19.42 | 18.83 | 18.83 | 55,409 |
| 05 Nov 18 |
18.75000 -1.05 |
19.42 | 18.73 | 19.42 | 479,315 |
| 02 Nov 18 |
19.80000 +0.00 |
20.01 | 19.08 | 19.80 | 597,714 |
| 01 Nov 18 |
19.80000 +0.00 |
20.09 | 19.10 | 19.80 | 212,460 |
| 31 Oct 18 |
19.80000 +1.30 |
20.10 | 18.56 | 18.56 | 168,696 |
| 30 Oct 18 |
18.50000 +0.00 |
19.67 | 18.11 | 18.50 | 336,098 |
| 29 Oct 18 |
18.50000 +0.25 |
18.90 | 18.00 | 18.25 | 432,585 |
| 26 Oct 18 |
18.25000 -1.75 |
18.50 | 18.00 | 18.50 | 425,938 |
| 25 Oct 18 |
20.00000 +0.75 |
20.00 | 18.55 | 19.25 | 157,854 |
| 24 Oct 18 |
19.25000 -0.45 |
19.50 | 18.99 | 19.50 | 235,384 |
| 23 Oct 18 |
19.70000 -0.54 |
20.15 | 19.42 | 20.15 | 632,776 |
| 22 Oct 18 |
20.24400 +0.62 |
20.24 | 19.63 | 20.24 | 42,409 |
| 19 Oct 18 |
19.62800 -0.67 |
19.63 | 19.63 | 19.63 | 50,000 |
| 18 Oct 18 |
20.30000 -0.40 |
20.90 | 19.52 | 20.70 | 89,977 |
| 17 Oct 18 |
20.70000 +0.25 |
21.19 | 20.00 | 20.45 | 612,644 |
| 16 Oct 18 |
20.45000 -0.05 |
20.50 | 19.60 | 20.20 | 162,812 |
| 15 Oct 18 |
20.50000 -1.00 |
21.60 | 20.00 | 21.50 | 287,702 |
| 12 Oct 18 |
21.50000 +1.00 |
22.50 | 20.00 | 20.50 | 1,043,038 |
| 11 Oct 18 |
20.50000 +0.90 |
20.90 | 18.50 | 19.50 | 569,297 |
| 10 Oct 18 |
19.60000 +0.35 |
19.60 | 19.00 | 19.05 | 747,354 |
| 09 Oct 18 |
19.25000 -0.25 |
19.36 | 19.00 | 19.36 | 157,746 |
| 08 Oct 18 |
19.50000 -1.60 |
21.06 | 19.02 | 21.06 | 318,837 |
| 05 Oct 18 |
21.10000 +1.15 |
21.60 | 20.01 | 20.01 | 691,560 |
| 04 Oct 18 |
19.95000 +0.55 |
20.90 | 19.25 | 19.25 | 805,002 |
| 03 Oct 18 |
19.40000 +0.90 |
19.80 | 18.65 | 18.65 | 647,142 |
| 02 Oct 18 |
18.50000 +0.75 |
19.40 | 18.00 | 18.00 | 934,973 |
| 01 Oct 18 |
17.75000 +1.10 |
18.25 | 17.40 | 17.40 | 171,122 |
| 28 Sep 18 |
16.65000 -0.35 |
16.65 | 16.65 | 16.65 | 10,000 |
| 27 Sep 18 |
17.00000 +0.00 |
17.50 | 16.62 | 17.00 | 125,239 |
| 26 Sep 18 |
17.00000 +0.50 |
17.00 | 16.10 | 16.50 | 328,956 |
| 25 Sep 18 |
16.50000 -0.49 |
16.75 | 16.00 | 16.75 | 562,065 |
| 24 Sep 18 |
16.98500 -0.38 |
16.99 | 16.43 | 16.99 | 338,581 |
| 21 Sep 18 |
17.36000 +0.20 |
17.42 | 17.36 | 17.36 | 44,000 |
| 20 Sep 18 |
17.16000 +0.00 |
17.16 | 17.16 | 17.16 | 29,210 |
| 19 Sep 18 |
17.16000 -0.19 |
17.16 | 17.16 | 17.16 | 50,000 |
| 18 Sep 18 |
17.35000 -0.32 |
17.40 | 17.10 | 17.40 | 720,976 |
| 17 Sep 18 |
17.67500 +0.17 |
17.67 | 17.67 | 17.67 | 5,000 |
| 14 Sep 18 |
17.50000 +0.00 |
17.70 | 17.20 | 17.50 | 120,271 |
| 13 Sep 18 |
17.50000 -0.25 |
18.11 | 17.15 | 17.50 | 184,500 |
| 12 Sep 18 |
17.75000 -0.25 |
18.33 | 17.55 | 18.00 | 474,913 |
| 11 Sep 18 |
18.00000 +0.00 |
18.35 | 17.78 | 18.00 | 135,440 |
| 10 Sep 18 |
18.00000 +0.00 |
18.48 | 17.71 | 18.00 | 325,000 |
| 07 Sep 18 |
18.00000 -0.25 |
18.30 | 17.60 | 18.25 | 410,182 |
| 06 Sep 18 |
18.25000 -0.25 |
18.75 | 18.00 | 18.50 | 762,977 |
| 05 Sep 18 |
18.50000 -0.75 |
19.50 | 18.17 | 19.25 | 426,171 |
| 04 Sep 18 |
19.25000 +1.25 |
19.40 | 18.01 | 18.01 | 608,635 |
| 03 Sep 18 |
18.00000 +0.25 |
18.42 | 17.38 | 17.75 | 98,152 |
| 31 Aug 18 |
17.75000 +0.00 |
18.00 | 16.74 | 17.75 | 664,431 |
| 30 Aug 18 |
17.75000 -1.00 |
18.30 | 17.00 | 18.30 | 455,725 |
| 29 Aug 18 |
18.75000 -0.30 |
19.18 | 18.19 | 18.75 | 422,219 |
| 28 Aug 18 |
19.05000 +0.20 |
19.50 | 18.10 | 18.85 | 408,102 |
| 24 Aug 18 |
18.85000 -0.40 |
19.11 | 18.38 | 19.11 | 60,250 |
| 23 Aug 18 |
19.25000 +0.40 |
19.41 | 18.40 | 18.85 | 147,116 |
| 22 Aug 18 |
18.85000 +0.60 |
19.00 | 18.17 | 18.25 | 995,000 |
| 21 Aug 18 |
18.25000 -0.25 |
18.38 | 18.15 | 18.38 | 349,026 |
| 20 Aug 18 |
18.50000 +0.00 |
18.80 | 18.07 | 18.50 | 150,946 |
| 17 Aug 18 |
18.50000 +0.00 |
18.80 | 18.35 | 18.50 | 30,100 |
| 16 Aug 18 |
18.50000 -1.00 |
19.22 | 18.10 | 19.22 | 146,462 |
| 15 Aug 18 |
19.50000 +1.15 |
19.92 | 18.47 | 18.47 | 389,010 |
| 14 Aug 18 |
18.35000 -1.15 |
19.07 | 17.00 | 19.07 | 865,435 |
| 13 Aug 18 |
19.50000 +0.00 |
19.67 | 19.16 | 19.50 | 112,584 |
| 10 Aug 18 |
19.50000 +0.00 |
19.85 | 18.80 | 19.50 | 114,712 |
| 09 Aug 18 |
19.50000 -1.20 |
21.23 | 18.14 | 21.23 | 3,588,658 |
| 08 Aug 18 |
20.70000 -0.90 |
21.62 | 20.25 | 21.40 | 1,082,245 |
| 07 Aug 18 |
21.60000 +0.97 |
21.90 | 20.76 | 20.80 | 998,882 |
| 06 Aug 18 |
20.62800 +0.45 |
20.63 | 19.27 | 20.50 | 965,363 |
| 03 Aug 18 |
20.18000 -0.32 |
20.18 | 20.07 | 20.18 | 78,020 |
| 02 Aug 18 |
20.50000 +0.00 |
20.65 | 19.90 | 20.50 | 698,354 |
| 01 Aug 18 |
20.50000 +0.30 |
20.60 | 19.86 | 20.20 | 985,212 |
| 31 Jul 18 |
20.20000 +0.35 |
20.67 | 19.85 | 19.85 | 859,001 |
| 30 Jul 18 |
19.85000 +1.10 |
20.33 | 18.93 | 18.93 | 1,941,512 |
| 27 Jul 18 |
18.75000 +0.00 |
19.00 | 18.65 | 18.75 | 349,369 |
| 26 Jul 18 |
18.75000 +0.00 |
18.94 | 18.52 | 18.75 | 376,373 |
| 25 Jul 18 |
18.75000 +0.25 |
18.85 | 18.55 | 18.55 | 772,905 |
| 24 Jul 18 |
18.50000 +0.60 |
19.00 | 18.08 | 18.08 | 977,193 |
| 23 Jul 18 |
17.90000 +1.28 |
18.30 | 16.62 | 17.00 | 464,032 |
| 20 Jul 18 |
16.62000 -0.38 |
16.62 | 16.62 | 16.62 | 800 |
| 19 Jul 18 |
17.00000 +0.25 |
17.04 | 16.60 | 16.75 | 763,752 |
| 18 Jul 18 |
16.75000 -0.75 |
17.22 | 16.50 | 17.22 | 172,756 |
| 17 Jul 18 |
17.50000 +0.00 |
17.87 | 17.00 | 17.50 | 151,777 |
| 16 Jul 18 |
17.50000 +0.00 |
18.00 | 17.20 | 17.25 | 559,391 |
| 13 Jul 18 |
17.50000 +0.50 |
18.00 | 17.10 | 17.10 | 236,866 |
| 12 Jul 18 |
17.00000 -0.60 |
17.70 | 16.55 | 17.50 | 559,474 |
| 11 Jul 18 |
17.60000 +0.10 |
18.20 | 17.10 | 17.50 | 688,748 |
| 10 Jul 18 |
17.50000 -0.25 |
18.30 | 17.18 | 17.75 | 306,060 |
| 09 Jul 18 |
17.75000 +1.25 |
18.40 | 16.10 | 16.50 | 1,632,939 |
| 06 Jul 18 |
16.50000 +0.45 |
16.80 | 15.65 | 16.05 | 1,250,885 |
| 05 Jul 18 |
16.05000 -0.45 |
16.80 | 15.51 | 16.50 | 745,129 |
| 04 Jul 18 |
16.50000 -0.25 |
16.89 | 16.00 | 16.75 | 453,358 |
| 03 Jul 18 |
16.75000 +0.75 |
17.00 | 16.06 | 16.06 | 638,016 |
| 02 Jul 18 |
16.00000 +0.50 |
16.90 | 15.30 | 15.50 | 852,269 |
| 29 Jun 18 |
15.50000 +0.00 |
15.90 | 15.25 | 15.50 | 754,741 |
| 28 Jun 18 |
15.50000 +0.50 |
15.99 | 14.80 | 15.00 | 463,984 |
| 27 Jun 18 |
15.00000 +0.00 |
15.25 | 14.51 | 15.00 | 434,527 |
| 26 Jun 18 |
15.00000 +0.00 |
15.15 | 14.55 | 15.00 | 298,230 |
| 25 Jun 18 |
15.00000 -0.25 |
15.70 | 14.60 | 15.25 | 979,597 |
| 22 Jun 18 |
15.25000 +0.50 |
15.50 | 14.10 | 14.75 | 737,961 |
| 21 Jun 18 |
14.75000 +0.65 |
15.30 | 14.00 | 14.10 | 549,270 |
| 20 Jun 18 |
14.10000 -0.40 |
14.30 | 13.55 | 14.30 | 500,179 |
| 19 Jun 18 |
14.50000 -0.25 |
14.64 | 13.90 | 14.64 | 115,509 |
| 18 Jun 18 |
14.75000 +0.00 |
15.20 | 14.02 | 14.50 | 514,278 |
| 15 Jun 18 |
14.75000 -0.50 |
15.00 | 14.50 | 15.00 | 435,591 |
| 14 Jun 18 |
15.25000 +1.00 |
15.99 | 14.40 | 14.40 | 1,186,317 |
| 13 Jun 18 |
14.25000 +0.25 |
14.41 | 13.92 | 14.00 | 169,108 |
| 12 Jun 18 |
14.00000 +0.35 |
14.90 | 13.85 | 14.25 | 601,139 |
| 11 Jun 18 |
13.65000 -0.35 |
13.65 | 13.61 | 13.65 | 100,783 |
| 08 Jun 18 |
14.00000 +0.00 |
14.35 | 13.75 | 14.00 | 115,799 |
| 07 Jun 18 |
14.00000 +0.25 |
14.50 | 13.65 | 13.75 | 380,789 |
| 06 Jun 18 |
13.75000 +0.25 |
14.40 | 13.60 | 13.60 | 726,278 |
| 05 Jun 18 |
13.50000 -0.25 |
14.00 | 13.15 | 13.75 | 262,535 |
| 04 Jun 18 |
13.75000 -0.35 |
13.85 | 13.51 | 13.85 | 376,936 |
| 01 Jun 18 |
14.10000 -0.20 |
14.40 | 13.71 | 14.35 | 171,297 |
| 31 May 18 |
14.30000 +0.35 |
14.30 | 13.86 | 13.95 | 129,785 |
| 30 May 18 |
13.95000 +0.00 |
14.14 | 13.70 | 13.95 | 171,180 |
| 29 May 18 |
13.95000 -0.55 |
14.29 | 13.68 | 14.29 | 492,178 |
| 25 May 18 |
14.50000 -0.50 |
15.18 | 14.12 | 15.00 | 635,275 |
| 24 May 18 |
15.00000 +0.00 |
15.20 | 14.66 | 15.00 | 316,644 |
| 23 May 18 |
15.00000 +0.00 |
15.75 | 15.00 | 15.00 | 639,093 |
| 22 May 18 |
15.00000 +0.00 |
15.50 | 14.50 | 15.00 | 454,109 |
| 21 May 18 |
15.00000 +0.90 |
15.00 | 13.71 | 14.10 | 1,927,596 |
| 18 May 18 |
14.10000 -0.40 |
14.50 | 13.60 | 14.50 | 1,374,888 |
| 17 May 18 |
14.50000 -0.75 |
15.33 | 14.15 | 15.33 | 1,782,745 |
| 16 May 18 |
15.25000 +0.25 |
16.30 | 15.01 | 15.25 | 887,975 |
| 15 May 18 |
15.00000 +0.15 |
15.50 | 14.80 | 14.85 | 1,612,130 |
| 14 May 18 |
14.85000 +0.85 |
15.45 | 14.25 | 14.25 | 1,482,770 |
| 11 May 18 |
14.00000 +0.25 |
14.33 | 13.53 | 13.75 | 1,563,964 |
| 10 May 18 |
13.75000 +0.25 |
13.85 | 13.28 | 13.50 | 139,194 |
| 09 May 18 |
13.50000 +0.00 |
13.92 | 13.27 | 13.50 | 771,513 |
| 08 May 18 |
13.50000 +0.00 |
13.93 | 13.25 | 13.50 | 576,337 |
| 04 May 18 |
13.50000 +0.00 |
13.88 | 13.25 | 13.50 | 473,289 |
| 03 May 18 |
13.50000 +0.00 |
13.60 | 13.00 | 13.50 | 340,235 |
| 02 May 18 |
13.50000 +0.00 |
13.70 | 13.15 | 13.50 | 189,374 |
| 01 May 18 |
13.50000 +0.00 |
13.95 | 13.05 | 13.50 | 248,381 |
| 30 Apr 18 |
13.50000 +0.40 |
13.50 | 12.51 | 13.15 | 432,743 |
| 27 Apr 18 |
13.10000 -0.65 |
13.51 | 12.75 | 13.51 | 445,801 |
| 26 Apr 18 |
13.75000 -0.25 |
14.00 | 13.50 | 14.00 | 503,160 |
| 25 Apr 18 |
14.00000 +0.00 |
14.15 | 13.51 | 14.00 | 264,228 |
| 24 Apr 18 |
14.00000 -0.25 |
14.40 | 13.62 | 14.25 | 484,222 |
| 23 Apr 18 |
14.25000 +0.50 |
14.44 | 13.65 | 14.00 | 1,021,875 |
| 20 Apr 18 |
13.75000 +1.00 |
13.92 | 12.99 | 12.99 | 3,409,365 |
| 19 Apr 18 |
12.75000 +0.25 |
13.00 | 12.22 | 12.50 | 471,484 |
| 18 Apr 18 |
12.50000 +0.00 |
12.73 | 12.00 | 12.50 | 124,433 |
| 17 Apr 18 |
12.50000 -0.25 |
12.91 | 12.20 | 12.75 | 201,617 |
| 16 Apr 18 |
12.75000 -0.17 |
12.95 | 12.73 | 12.75 | 178,500 |
| 13 Apr 18 |
12.92000 +0.17 |
12.95 | 12.92 | 12.92 | 156,903 |
| 12 Apr 18 |
12.75000 +0.00 |
12.95 | 12.70 | 12.75 | 372,666 |
| 11 Apr 18 |
12.75000 +0.25 |
12.89 | 12.20 | 12.50 | 855,195 |
| 10 Apr 18 |
12.50000 +0.25 |
13.00 | 12.02 | 12.02 | 1,103,903 |
| 09 Apr 18 |
12.25000 +0.50 |
12.50 | 11.78 | 11.78 | 693,896 |
| 06 Apr 18 |
11.75000 +0.07 |
11.80 | 11.15 | 11.75 | 358,182 |
| 05 Apr 18 |
11.68440 -0.07 |
11.68 | 11.68 | 11.68 | 57,100 |
| 04 Apr 18 |
11.75000 +0.00 |
11.82 | 11.35 | 11.75 | 294,665 |
| 03 Apr 18 |
11.75000 +0.00 |
11.88 | 11.50 | 11.75 | 173,106 |
| 29 Mar 18 |
11.75000 +0.00 |
12.00 | 11.55 | 11.75 | 651,552 |
| 28 Mar 18 |
11.75000 +0.00 |
12.00 | 11.11 | 11.75 | 447,145 |
| 27 Mar 18 |
11.75000 -0.50 |
13.49 | 11.05 | 12.50 | 1,556,196 |
| 26 Mar 18 |
12.25000 +0.05 |
12.50 | 12.00 | 12.15 | 351,946 |
| 23 Mar 18 |
12.20000 +0.09 |
12.49 | 12.20 | 12.20 | 60,000 |
| 22 Mar 18 |
12.11000 +0.11 |
12.20 | 12.11 | 12.11 | 34,353 |
| 21 Mar 18 |
12.00000 -0.61 |
12.86 | 11.70 | 12.75 | 354,975 |
| 20 Mar 18 |
12.61000 -0.14 |
12.61 | 12.51 | 12.61 | 135,000 |
| 19 Mar 18 |
12.75000 +0.50 |
13.00 | 12.49 | 12.49 | 728,154 |
| 16 Mar 18 |
12.25000 -0.25 |
13.00 | 12.05 | 12.50 | 519,452 |
| 15 Mar 18 |
12.50000 -0.25 |
12.51 | 12.31 | 12.51 | 52,149 |
| 14 Mar 18 |
12.75000 +0.50 |
12.98 | 12.01 | 12.50 | 1,402,679 |
| 13 Mar 18 |
12.25000 -0.25 |
12.83 | 12.10 | 12.50 | 218,982 |
| 12 Mar 18 |
12.50000 +0.65 |
12.68 | 11.90 | 11.90 | 632,676 |
| 09 Mar 18 |
11.85000 +0.00 |
12.20 | 11.57 | 11.85 | 394,430 |
| 08 Mar 18 |
11.85000 +0.75 |
12.21 | 11.10 | 11.10 | 796,511 |
| 07 Mar 18 |
11.10000 +0.25 |
11.11 | 10.70 | 11.10 | 41,769 |
| 06 Mar 18 |
10.85000 -0.25 |
10.85 | 10.85 | 10.85 | 7,464 |
| 05 Mar 18 |
11.10000 +0.10 |
11.15 | 10.85 | 11.10 | 32,490 |
| 02 Mar 18 |
11.00000 -0.10 |
11.00 | 10.71 | 11.00 | 245,000 |
| 01 Mar 18 |
11.10000 +0.00 |
11.18 | 10.78 | 11.10 | 107,119 |
| 28 Feb 18 |
11.10000 -0.15 |
11.20 | 10.56 | 11.20 | 325,744 |
| 27 Feb 18 |
11.25000 -0.31 |
11.54 | 11.05 | 11.54 | 163,128 |
| 26 Feb 18 |
11.56000 -0.19 |
11.56 | 11.55 | 11.56 | 46,209 |
| 23 Feb 18 |
11.75000 -0.35 |
11.95 | 11.55 | 11.95 | 116,928 |
| 22 Feb 18 |
12.10000 +0.00 |
12.30 | 11.80 | 12.10 | 154,065 |
| 21 Feb 18 |
12.10000 +0.15 |
12.30 | 11.71 | 12.10 | 287,504 |
| 20 Feb 18 |
11.95000 +0.10 |
11.95 | 11.55 | 11.85 | 85,423 |
| 19 Feb 18 |
11.85000 -0.25 |
12.10 | 11.70 | 12.00 | 206,559 |
| 16 Feb 18 |
12.10000 +0.00 |
12.20 | 11.71 | 12.00 | 233,044 |
| 15 Feb 18 |
12.10000 -0.08 |
12.44 | 11.80 | 12.00 | 441,131 |
| 14 Feb 18 |
12.18000 +0.18 |
12.18 | 12.18 | 12.18 | 11,904 |
| 13 Feb 18 |
12.00000 +0.00 |
12.20 | 11.55 | 12.00 | 90,519 |
| 12 Feb 18 |
12.00000 +0.25 |
12.00 | 11.82 | 11.82 | 100,688 |
| 09 Feb 18 |
11.75000 -0.75 |
12.62 | 11.59 | 12.50 | 530,857 |
| 08 Feb 18 |
12.50000 +0.00 |
12.70 | 12.16 | 12.50 | 388,016 |
| 07 Feb 18 |
12.50000 +1.25 |
13.33 | 11.67 | 11.67 | 1,057,355 |
| 06 Feb 18 |
11.25000 -0.50 |
11.50 | 11.00 | 11.50 | 220,528 |
| 05 Feb 18 |
11.75000 -0.25 |
12.09 | 11.69 | 12.09 | 142,381 |
| 02 Feb 18 |
12.00200 +0.00 |
12.00 | 12.00 | 12.00 | 0 |
| 01 Feb 18 |
12.00200 -0.10 |
12.00 | 12.00 | 12.00 | 8,400 |
| 31 Jan 18 |
12.10000 -0.15 |
12.24 | 11.80 | 12.24 | 609,085 |
| 30 Jan 18 |
12.25000 +0.00 |
12.42 | 12.00 | 12.25 | 665,062 |
| 29 Jan 18 |
12.25000 +0.00 |
12.25 | 12.00 | 12.25 | 1,490,401 |
| 26 Jan 18 |
12.25000 +0.55 |
12.67 | 11.70 | 11.70 | 2,307,976 |
| 25 Jan 18 |
11.70000 -0.80 |
12.65 | 11.70 | 12.50 | 627,005 |
| 24 Jan 18 |
12.50000 +0.00 |
13.00 | 12.20 | 12.50 | 248,270 |
| 23 Jan 18 |
12.50000 -0.25 |
12.70 | 12.13 | 12.70 | 204,679 |
| 22 Jan 18 |
12.75000 +0.25 |
13.00 | 12.25 | 12.50 | 1,108,348 |
| 19 Jan 18 |
12.50000 +0.00 |
12.68 | 12.25 | 12.50 | 565,637 |
| 18 Jan 18 |
12.50000 +0.00 |
12.98 | 12.30 | 12.50 | 488,608 |
| 17 Jan 18 |
12.50000 +0.00 |
12.90 | 12.30 | 12.50 | 174,173 |
| 16 Jan 18 |
12.50000 -0.85 |
13.59 | 12.00 | 13.40 | 721,274 |
| 15 Jan 18 |
13.35000 +0.25 |
13.42 | 13.10 | 13.10 | 829,624 |
| 12 Jan 18 |
13.10000 +0.25 |
13.40 | 12.77 | 12.85 | 1,000,677 |
| 11 Jan 18 |
12.85000 +0.50 |
12.90 | 11.50 | 12.50 | 1,341,005 |
| 10 Jan 18 |
12.35000 +0.10 |
12.80 | 12.09 | 12.50 | 585,457 |
| 09 Jan 18 |
12.25000 -0.15 |
12.60 | 12.00 | 12.50 | 320,642 |
| 08 Jan 18 |
12.40000 -0.60 |
12.80 | 12.00 | 12.80 | 833,140 |
| 05 Jan 18 |
13.00000 +0.00 |
13.26 | 11.50 | 13.00 | 947,745 |
| 04 Jan 18 |
13.00000 +0.00 |
13.40 | 12.55 | 13.00 | 1,454,211 |
| 03 Jan 18 |
13.00000 +0.65 |
13.19 | 12.07 | 12.35 | 756,329 |
| 02 Jan 18 |
12.35000 +0.10 |
12.80 | 12.33 | 12.50 | 750,004 |
| 29 Dec 17 |
12.25000 -0.25 |
12.25 | 12.25 | 12.25 | 9,196 |
| 28 Dec 17 |
12.50000 +0.75 |
13.14 | 12.15 | 12.15 | 572,114 |
| 27 Dec 17 |
11.75000 +0.88 |
12.05 | 11.10 | 11.10 | 407,972 |
| 22 Dec 17 |
10.87500 +0.13 |
11.15 | 10.55 | 10.75 | 275,601 |
| 21 Dec 17 |
10.75000 +0.13 |
10.91 | 10.60 | 10.75 | 116,472 |
| 20 Dec 17 |
10.62500 -0.50 |
10.97 | 10.50 | 10.97 | 425,667 |
| 19 Dec 17 |
11.12500 -0.13 |
11.50 | 10.79 | 11.25 | 469,364 |
| 18 Dec 17 |
11.25000 -0.38 |
11.48 | 11.00 | 11.48 | 140,000 |
| 15 Dec 17 |
11.62500 +0.06 |
11.82 | 11.25 | 11.63 | 224,370 |
| 14 Dec 17 |
11.56000 +0.00 |
11.56 | 11.51 | 11.56 | 52,360 |
| 13 Dec 17 |
11.56000 -0.19 |
11.56 | 11.56 | 11.56 | 18,773 |
| 12 Dec 17 |
11.75000 +0.00 |
11.88 | 11.56 | 11.75 | 46,590 |
| 11 Dec 17 |
11.75000 +0.00 |
11.88 | 11.52 | 11.75 | 217,792 |
| 08 Dec 17 |
11.75000 -0.50 |
12.15 | 11.00 | 12.00 | 375,857 |
| 07 Dec 17 |
12.25000 +0.00 |
12.40 | 12.00 | 12.25 | 170,384 |
| 06 Dec 17 |
12.25000 +0.24 |
12.40 | 12.01 | 12.25 | 78,751 |
| 05 Dec 17 |
12.01000 +0.00 |
12.01 | 12.01 | 12.01 | 40,885 |
| 04 Dec 17 |
12.01000 -0.24 |
12.01 | 12.00 | 12.01 | 210,127 |
| 01 Dec 17 |
12.25000 +0.00 |
12.49 | 12.01 | 12.25 | 255,994 |
| 30 Nov 17 |
12.25000 -0.50 |
12.65 | 12.00 | 12.65 | 578,972 |
| 29 Nov 17 |
12.75000 -0.55 |
13.15 | 12.50 | 13.15 | 240,163 |
| 28 Nov 17 |
13.30000 +0.18 |
13.30 | 13.15 | 13.30 | 219,091 |
| 27 Nov 17 |
13.12000 -0.01 |
13.12 | 12.90 | 13.12 | 116,276 |
| 24 Nov 17 |
13.12500 -0.38 |
13.27 | 12.65 | 13.27 | 547,805 |
| 23 Nov 17 |
13.50000 -0.25 |
13.60 | 13.03 | 13.60 | 394,177 |
| 22 Nov 17 |
13.75000 +1.13 |
13.82 | 12.98 | 12.98 | 595,566 |
| 21 Nov 17 |
12.62500 -0.38 |
13.00 | 12.13 | 13.00 | 353,681 |
| 20 Nov 17 |
13.00000 +0.00 |
13.10 | 11.56 | 13.00 | 380,857 |
| 17 Nov 17 |
13.00000 +0.00 |
13.00 | 12.82 | 13.00 | 198,218 |
| 16 Nov 17 |
13.00000 -0.63 |
13.30 | 12.00 | 13.30 | 2,057,121 |
| 15 Nov 17 |
13.62500 -0.50 |
14.26 | 13.25 | 14.13 | 207,914 |
| 14 Nov 17 |
14.12500 -0.63 |
14.77 | 13.00 | 14.75 | 1,779,042 |
| 13 Nov 17 |
14.75000 -0.75 |
15.43 | 14.00 | 15.43 | 1,186,051 |
| 10 Nov 17 |
15.50000 -0.38 |
15.78 | 15.02 | 15.78 | 435,178 |
| 09 Nov 17 |
15.87500 -0.13 |
16.50 | 15.50 | 16.00 | 484,810 |
| 08 Nov 17 |
16.00000 +0.88 |
16.49 | 15.14 | 15.25 | 560,202 |
| 07 Nov 17 |
15.12500 +0.13 |
15.50 | 14.65 | 15.00 | 827,492 |
| 06 Nov 17 |
15.00000 +0.00 |
15.39 | 14.57 | 15.25 | 671,224 |
| 03 Nov 17 |
15.00000 -0.38 |
15.40 | 14.15 | 15.38 | 1,038,932 |
| 02 Nov 17 |
15.37500 -0.38 |
15.61 | 14.00 | 15.61 | 412,225 |
| 01 Nov 17 |
15.75000 -0.50 |
16.10 | 14.50 | 16.00 | 1,264,462 |
| 31 Oct 17 |
16.25000 -0.38 |
16.70 | 15.75 | 16.63 | 338,073 |
| 30 Oct 17 |
16.62500 +0.13 |
16.75 | 16.00 | 16.50 | 812,743 |
| 27 Oct 17 |
16.50000 +0.00 |
16.75 | 15.56 | 16.50 | 1,121,796 |
| 26 Oct 17 |
16.50000 +0.88 |
17.05 | 15.25 | 15.50 | 1,643,738 |
| 25 Oct 17 |
15.62500 +0.00 |
16.00 | 15.27 | 15.63 | 695,802 |
| 24 Oct 17 |
15.62500 +1.50 |
15.98 | 14.15 | 14.50 | 1,314,997 |
| 20 Oct 17 |
14.12500 -0.63 |
14.79 | 13.66 | 14.79 | 686,315 |
| 19 Oct 17 |
14.75000 -0.38 |
16.00 | 14.26 | 15.13 | 1,952,395 |
| 18 Oct 17 |
15.12500 +1.63 |
15.40 | 12.06 | 13.50 | 3,059,997 |
| 17 Oct 17 |
13.50000 -0.38 |
14.40 | 13.11 | 14.00 | 1,676,265 |
| 16 Oct 17 |
13.87500 +1.88 |
14.45 | 11.75 | 12.00 | 2,539,398 |
| 13 Oct 17 |
12.00000 +0.50 |
13.33 | 11.65 | 11.65 | 1,560,233 |
| 12 Oct 17 |
11.50000 +0.25 |
12.43 | 10.95 | 11.38 | 2,751,100 |
| 11 Oct 17 |
11.25000 +1.63 |
12.19 | 9.56 | 9.63 | 5,855,975 |
| 10 Oct 17 |
9.62500 +1.02 |
10.00 | 8.60 | 8.63 | 7,337,945 |
| 09 Oct 17 |
8.60000 -0.02 |
8.60 | 8.50 | 8.60 | 224,319 |
| 06 Oct 17 |
8.62500 +0.00 |
8.63 | 8.63 | 8.63 | 23,540 |
| 05 Oct 17 |
8.62500 +0.00 |
8.67 | 8.63 | 8.63 | 1,590,065 |
| 04 Oct 17 |
8.62500 +0.00 |
8.68 | 8.63 | 8.63 | 589,616 |
| 03 Oct 17 |
8.62500 +0.00 |
8.70 | 8.55 | 8.70 | 524,986 |
| 02 Oct 17 |
8.62500 -0.07 |
8.70 | 8.52 | 8.63 | 700,000 |
| 29 Sep 17 |
8.69900 +0.07 |
8.70 | 8.70 | 8.70 | 28,601 |
| 28 Sep 17 |
8.62500 +0.00 |
8.70 | 8.50 | 8.63 | 175,729 |
| 27 Sep 17 |
8.62500 -0.12 |
8.74 | 8.62 | 8.63 | 46,144 |
| 26 Sep 17 |
8.74500 +0.02 |
8.74 | 8.74 | 8.74 | 32,733 |
| 25 Sep 17 |
8.72000 +0.10 |
8.72 | 8.72 | 8.72 | 110,000 |
| 22 Sep 17 |
8.62500 +0.04 |
8.72 | 8.60 | 8.63 | 406,265 |
| 21 Sep 17 |
8.58800 -0.11 |
8.59 | 8.59 | 8.59 | 29,250 |
| 20 Sep 17 |
8.70000 +0.04 |
8.72 | 8.70 | 8.70 | 160,000 |
| 19 Sep 17 |
8.66000 +0.06 |
8.80 | 8.66 | 8.75 | 287,995 |
| 18 Sep 17 |
8.60000 -0.18 |
8.60 | 8.60 | 8.60 | 71,288 |
| 15 Sep 17 |
8.78000 +0.03 |
8.80 | 8.78 | 8.78 | 36,288 |
| 14 Sep 17 |
8.75000 +0.00 |
8.84 | 8.50 | 8.84 | 165,000 |
| 13 Sep 17 |
8.75000 -0.25 |
8.75 | 8.75 | 8.75 | 0 |
| 12 Sep 17 |
9.00000 +0.25 |
9.00 | 9.00 | 9.00 | 49,104 |
| 11 Sep 17 |
8.75000 +0.00 |
8.75 | 8.75 | 8.75 | 0 |
| 08 Sep 17 |
8.75000 +0.13 |
9.00 | 8.55 | 8.63 | 110,352 |
| 07 Sep 17 |
8.62500 +0.13 |
8.98 | 8.26 | 8.63 | 306,041 |
| 06 Sep 17 |
8.50000 +0.25 |
8.50 | 8.50 | 8.50 | 0 |
| 05 Sep 17 |
8.25000 +0.00 |
8.25 | 8.25 | 8.25 | 589 |
| 04 Sep 17 |
8.25000 -0.25 |
8.25 | 8.25 | 8.25 | 25,000 |
| 01 Sep 17 |
8.50000 +0.39 |
8.50 | 8.23 | 8.23 | 280,000 |
| 31 Aug 17 |
8.11000 -0.02 |
8.11 | 8.11 | 8.11 | 40,000 |
| 30 Aug 17 |
8.12500 -0.29 |
8.24 | 8.01 | 8.24 | 95,094 |
| 29 Aug 17 |
8.41250 +0.04 |
8.50 | 8.41 | 8.41 | 62,234 |
| 25 Aug 17 |
8.37500 +0.00 |
8.38 | 8.38 | 8.38 | 0 |
| 24 Aug 17 |
8.37500 -0.25 |
8.55 | 8.00 | 8.55 | 157,963 |
| 23 Aug 17 |
8.62500 +0.00 |
8.63 | 8.63 | 8.63 | 0 |
| 22 Aug 17 |
8.62500 +0.00 |
8.63 | 8.63 | 8.63 | 0 |
| 21 Aug 17 |
8.62500 +0.06 |
8.63 | 8.63 | 8.63 | 0 |
| 18 Aug 17 |
8.57000 -0.06 |
8.57 | 8.57 | 8.57 | 1,000 |
| 17 Aug 17 |
8.62500 +0.00 |
8.63 | 8.63 | 8.63 | 0 |
| 16 Aug 17 |
8.62500 +0.00 |
8.64 | 8.50 | 8.63 | 12,401 |
| 15 Aug 17 |
8.62500 -0.23 |
8.77 | 8.51 | 8.77 | 166,350 |
| 14 Aug 17 |
8.85100 -0.27 |
8.85 | 8.75 | 8.85 | 170,000 |
| 11 Aug 17 |
9.12500 -0.38 |
9.63 | 8.85 | 9.50 | 328,513 |
| 10 Aug 17 |
9.50000 +0.00 |
9.63 | 9.26 | 9.50 | 657,425 |
| 09 Aug 17 |
9.50000 -0.13 |
9.89 | 9.35 | 9.63 | 764,548 |
| 08 Aug 17 |
9.62500 +0.00 |
9.90 | 9.35 | 9.63 | 206,018 |
| 07 Aug 17 |
9.62500 +0.50 |
9.63 | 9.10 | 9.13 | 417,556 |
| 04 Aug 17 |
9.12500 +0.13 |
9.22 | 9.05 | 9.05 | 199,150 |
| 03 Aug 17 |
9.00000 +0.25 |
9.00 | 8.64 | 8.75 | 470,000 |
| 02 Aug 17 |
8.75000 +0.00 |
8.90 | 8.60 | 8.75 | 195,565 |
| 01 Aug 17 |
8.75000 +0.13 |
8.90 | 8.70 | 8.70 | 659,944 |
| 31 Jul 17 |
8.62500 -0.13 |
8.75 | 8.55 | 8.75 | 1,927,298 |
| 28 Jul 17 |
8.75000 +0.25 |
8.90 | 8.50 | 8.63 | 1,377,595 |
| 27 Jul 17 |
8.50000 -0.25 |
8.66 | 8.38 | 8.66 | 144,226 |
| 26 Jul 17 |
8.75000 +0.24 |
8.75 | 8.75 | 8.75 | 0 |
| 25 Jul 17 |
8.51000 -0.09 |
8.51 | 8.51 | 8.51 | 100,000 |
| 24 Jul 17 |
8.60000 -0.15 |
8.60 | 8.60 | 8.60 | 100,000 |
| 21 Jul 17 |
8.75000 -0.13 |
9.00 | 8.50 | 8.88 | 351,544 |
| 20 Jul 17 |
8.87500 +0.00 |
9.00 | 8.81 | 8.88 | 268,514 |
| 19 Jul 17 |
8.87500 +0.13 |
9.56 | 7.25 | 8.75 | 1,852,781 |
| 18 Jul 17 |
8.75000 +0.38 |
8.75 | 8.50 | 8.50 | 2,150,100 |
| 17 Jul 17 |
8.37500 +0.38 |
8.50 | 8.00 | 8.50 | 1,967,265 |
| 14 Jul 17 |
8.00000 +0.00 |
8.37 | 8.00 | 8.00 | 78,041 |
| 13 Jul 17 |
8.00000 +0.08 |
8.00 | 8.00 | 8.00 | 0 |
| 12 Jul 17 |
7.92330 -0.08 |
7.92 | 7.80 | 7.92 | 145,000 |
| 11 Jul 17 |
8.00000 -0.13 |
8.00 | 7.84 | 8.00 | 120,000 |
| 10 Jul 17 |
8.12500 -0.13 |
8.13 | 8.13 | 8.13 | 0 |
| 07 Jul 17 |
8.25000 +0.25 |
8.25 | 8.25 | 8.25 | 0 |
| 06 Jul 17 |
8.00000 -0.38 |
8.00 | 8.00 | 8.00 | 10,000 |
| 05 Jul 17 |
8.37500 -0.68 |
9.00 | 8.25 | 9.00 | 330,000 |
| 04 Jul 17 |
9.05000 -0.63 |
9.05 | 9.05 | 9.05 | 10,000 |
| 03 Jul 17 |
9.67500 +0.18 |
9.68 | 9.68 | 9.68 | 26,072 |
| 30 Jun 17 |
9.50000 +0.13 |
9.68 | 9.50 | 9.50 | 150,000 |
| 29 Jun 17 |
9.37500 +0.38 |
9.50 | 9.00 | 9.00 | 236,190 |
| 28 Jun 17 |
9.00000 +0.75 |
9.00 | 9.00 | 9.00 | 19,244 |
| 27 Jun 17 |
8.25000 +0.38 |
8.75 | 7.97 | 7.97 | 123,871 |
| 26 Jun 17 |
7.87500 +0.00 |
8.50 | 7.50 | 8.50 | 399,260 |
Touchstone Exploration Inc
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
9.00000 +0.00 |
9.10 | 8.50 | 9.00 | 219,558 |
| 19 Oct 26 |
9.00000 +0.25 |
9.00 | 8.50 | 8.75 | 321,113 |
| 16 Oct 26 |
8.75000 +0.00 |
8.80 | 8.50 | 8.75 | 54,118 |
| 15 Oct 26 |
8.75000 +0.00 |
8.85 | 8.73 | 8.75 | 219,966 |
| 14 Oct 26 |
8.75000 +0.00 |
8.88 | 8.50 | 8.75 | 447,771 |
| 13 Oct 26 |
8.75000 -0.25 |
9.00 | 8.50 | 9.00 | 169,572 |
| 12 Oct 26 |
9.00000 +0.25 |
9.50 | 8.88 | 8.88 | 168,544 |
| 09 Oct 26 |
8.75000 +0.00 |
8.75 | 8.50 | 8.75 | 49,288 |
| 08 Oct 26 |
8.75000 +0.00 |
8.75 | 8.71 | 8.75 | 25,159 |
| 07 Oct 26 |
8.75000 -0.50 |
9.22 | 8.73 | 9.10 | 225,367 |
| 06 Oct 26 |
9.25000 +0.00 |
9.25 | 9.00 | 9.25 | 100,808 |
| 05 Oct 26 |
9.25000 +0.00 |
9.32 | 9.00 | 9.25 | 124,552 |
| 02 Oct 26 |
9.25000 +0.00 |
9.25 | 9.00 | 9.25 | 56,744 |
| 01 Oct 26 |
9.25000 -0.35 |
9.54 | 9.00 | 9.25 | 37,772 |
| 30 Sep 26 |
9.60000 +0.35 |
9.60 | 9.00 | 9.25 | 293,483 |
| 29 Sep 26 |
9.25000 +0.00 |
9.50 | 9.00 | 9.25 | 75,227 |
| 28 Sep 26 |
9.25000 +0.00 |
9.50 | 9.00 | 9.25 | 146,885 |
| 25 Sep 26 |
9.25000 -0.25 |
9.50 | 9.02 | 9.25 | 148,376 |
| 24 Sep 26 |
9.50000 +0.25 |
10.00 | 9.00 | 9.25 | 1,666,724 |
| 23 Sep 26 |
9.25000 +1.00 |
9.45 | 8.27 | 8.27 | 1,377,449 |
| 22 Sep 26 |
8.25000 +0.00 |
8.50 | 8.00 | 8.25 | 955,678 |
| 21 Sep 26 |
8.25000 +0.00 |
8.50 | 8.00 | 8.25 | 261,346 |
| 18 Sep 26 |
8.25000 +0.00 |
8.45 | 8.00 | 8.25 | 337,420 |
| 17 Sep 26 |
8.25000 +0.00 |
8.25 | 8.00 | 8.25 | 167,672 |
| 16 Sep 26 |
8.25000 +0.00 |
8.48 | 8.00 | 8.25 | 236,815 |
| 15 Sep 26 |
8.25000 +0.00 |
8.26 | 8.00 | 8.25 | 159,923 |
| 14 Sep 26 |
8.25000 +0.00 |
8.55 | 8.00 | 8.25 | 746,361 |
| 11 Sep 26 |
8.25000 +0.00 |
8.50 | 8.03 | 8.25 | 1,638,923 |
| 10 Sep 26 |
8.25000 +0.00 |
8.70 | 8.17 | 8.25 | 1,062,196 |
| 09 Sep 26 |
8.25000 +0.00 |
8.48 | 8.00 | 8.25 | 925,689 |
| 08 Sep 26 |
8.25000 +0.00 |
8.50 | 8.00 | 8.25 | 277,185 |
| 07 Sep 26 |
8.25000 +0.00 |
8.50 | 8.00 | 8.25 | 229,331 |
| 04 Sep 26 |
8.25000 +0.00 |
8.49 | 8.07 | 8.25 | 470,436 |
| 03 Sep 26 |
8.25000 +0.00 |
8.39 | 8.05 | 8.25 | 37,145 |
| 02 Sep 26 |
8.25000 +0.00 |
8.50 | 8.00 | 8.25 | 516,787 |
| 01 Sep 26 |
8.25000 +0.00 |
8.40 | 8.02 | 8.25 | 326,292 |
| 28 Aug 26 |
8.25000 +0.00 |
8.25 | 8.00 | 8.25 | 100,702 |
| 27 Aug 26 |
8.25000 +0.00 |
8.25 | 8.02 | 8.25 | 41,012 |
| 26 Aug 26 |
8.25000 +0.50 |
8.50 | 7.50 | 7.75 | 774,990 |
| 25 Aug 26 |
7.75000 -0.50 |
8.20 | 7.72 | 8.20 | 355,694 |
| 24 Aug 26 |
8.25000 +0.00 |
8.25 | 8.06 | 8.25 | 190,687 |
| 21 Aug 26 |
8.25000 +0.00 |
8.25 | 8.05 | 8.25 | 232,794 |
| 20 Aug 26 |
8.25000 +0.00 |
8.50 | 8.05 | 8.25 | 654,205 |
| 19 Aug 26 |
8.25000 -0.35 |
8.70 | 8.00 | 8.60 | 715,629 |
| 18 Aug 26 |
8.60000 -0.15 |
8.72 | 8.50 | 8.72 | 416,312 |
| 17 Aug 26 |
8.75000 -0.50 |
9.50 | 8.50 | 9.25 | 2,205,356 |
| 14 Aug 26 |
9.25000 +1.25 |
10.00 | 8.50 | 8.50 | 4,443,426 |
| 13 Aug 26 |
8.00000 +0.00 |
8.50 | 7.50 | 8.00 | 72,799 |
| 12 Aug 26 |
8.00000 +0.00 |
8.24 | 7.65 | 8.00 | 132,575 |
| 11 Aug 26 |
8.00000 -0.25 |
8.43 | 7.80 | 8.25 | 1,498,709 |
| 10 Aug 26 |
8.25000 +1.00 |
8.35 | 7.40 | 7.40 | 2,013,465 |
| 07 Aug 26 |
7.25000 +0.25 |
7.50 | 7.10 | 7.10 | 599,765 |
| 06 Aug 26 |
7.00000 +0.00 |
7.10 | 6.81 | 7.00 | 38,459 |
| 05 Aug 26 |
7.00000 +0.00 |
7.15 | 6.50 | 7.00 | 22,599 |
| 04 Aug 26 |
7.00000 +0.00 |
7.50 | 6.75 | 7.00 | 244,345 |
| 03 Aug 26 |
7.00000 +0.00 |
7.20 | 6.81 | 7.00 | 230,777 |
| 31 Jul 26 |
7.00000 -0.25 |
7.25 | 6.97 | 7.25 | 507,451 |
| 30 Jul 26 |
7.25000 +0.00 |
7.50 | 6.90 | 7.25 | 341,671 |
| 29 Jul 26 |
7.25000 -0.25 |
7.35 | 7.13 | 7.35 | 167,744 |
| 28 Jul 26 |
7.50000 +0.00 |
8.00 | 7.26 | 7.50 | 809,481 |
| 27 Jul 26 |
7.50000 -0.25 |
7.99 | 7.00 | 7.50 | 36,470 |
| 24 Jul 26 |
7.75000 +0.00 |
8.00 | 7.50 | 7.75 | 351,044 |
| 23 Jul 26 |
7.75000 +0.25 |
8.00 | 7.61 | 7.61 | 597,578 |
| 22 Jul 26 |
7.50000 +0.75 |
8.00 | 7.00 | 7.00 | 576,067 |
| 21 Jul 26 |
6.75000 +0.00 |
6.98 | 6.75 | 6.75 | 97,321 |
| 20 Jul 26 |
6.75000 +0.00 |
7.00 | 6.72 | 6.75 | 105,524 |
| 17 Jul 26 |
6.75000 +0.00 |
7.00 | 6.56 | 6.75 | 129,268 |
| 16 Jul 26 |
6.75000 +0.00 |
6.75 | 6.50 | 6.75 | 31,299 |
| 15 Jul 26 |
6.75000 +0.00 |
7.00 | 6.50 | 6.75 | 194,073 |
| 14 Jul 26 |
6.75000 +0.00 |
6.80 | 6.50 | 6.75 | 37,891 |
| 13 Jul 26 |
6.75000 +0.00 |
6.80 | 6.75 | 6.75 | 15 |
| 10 Jul 26 |
6.75000 +0.00 |
7.00 | 6.50 | 6.75 | 2,446 |
| 09 Jul 26 |
6.75000 +0.00 |
7.00 | 6.75 | 6.75 | 5,018 |
| 08 Jul 26 |
6.75000 +0.00 |
7.00 | 6.70 | 6.75 | 30,249 |
| 07 Jul 26 |
6.75000 -0.25 |
6.90 | 6.70 | 6.75 | 276,469 |
| 06 Jul 26 |
7.00000 -0.25 |
7.10 | 6.50 | 7.00 | 164,326 |
| 03 Jul 26 |
7.25000 +0.50 |
7.30 | 7.00 | 7.00 | 329,446 |
| 02 Jul 26 |
6.75000 +0.00 |
7.00 | 6.75 | 6.75 | 3,055 |
| 01 Jul 26 |
6.75000 +0.00 |
7.15 | 6.75 | 6.75 | 376,460 |
| 30 Jun 26 |
6.75000 +0.00 |
7.00 | 6.72 | 6.75 | 827,979 |
| 29 Jun 26 |
6.75000 +0.00 |
7.00 | 6.68 | 6.75 | 148,710 |
| 26 Jun 26 |
6.75000 +0.00 |
7.00 | 6.68 | 6.75 | 148,710 |
| 25 Jun 26 |
6.75000 +0.00 |
7.00 | 6.65 | 6.75 | 129,359 |
| 24 Jun 26 |
6.75000 +0.00 |
6.86 | 6.50 | 6.75 | 325,870 |
| 23 Jun 26 |
6.75000 +0.00 |
6.85 | 6.58 | 6.75 | 28,786 |
| 22 Jun 26 |
6.75000 +0.00 |
7.00 | 6.57 | 6.75 | 171,192 |
| 19 Jun 26 |
6.75000 +0.00 |
6.90 | 6.59 | 6.75 | 101,640 |
| 18 Jun 26 |
6.75000 +0.00 |
6.89 | 6.75 | 6.75 | 43,896 |
| 17 Jun 26 |
6.75000 +0.00 |
6.90 | 6.50 | 6.75 | 447,389 |
| 16 Jun 26 |
6.75000 +0.00 |
6.90 | 6.50 | 6.75 | 140,533 |
| 15 Jun 26 |
6.75000 +0.00 |
6.95 | 6.68 | 6.75 | 92,168 |
| 12 Jun 26 |
6.75000 +0.00 |
7.00 | 6.61 | 6.75 | 157,136 |
| 11 Jun 26 |
6.75000 +0.00 |
7.00 | 6.61 | 6.75 | 627,930 |
| 10 Jun 26 |
6.75000 -0.25 |
7.00 | 6.75 | 7.00 | 495,992 |
| 09 Jun 26 |
7.00000 +0.00 |
7.23 | 6.91 | 7.00 | 407,832 |
| 08 Jun 26 |
7.00000 +0.00 |
7.50 | 6.54 | 7.00 | 241,833 |
| 05 Jun 26 |
7.00000 +0.00 |
7.50 | 6.50 | 7.00 | 1,332,420 |
| 04 Jun 26 |
7.00000 -0.25 |
7.50 | 7.00 | 7.25 | 144,639 |
| 03 Jun 26 |
7.25000 +0.00 |
7.35 | 7.06 | 7.25 | 68,080 |
| 02 Jun 26 |
7.25000 +0.00 |
7.39 | 7.06 | 7.25 | 69,631 |
| 01 Jun 26 |
7.25000 +0.00 |
7.50 | 7.21 | 7.25 | 151,121 |
| 29 May 26 |
7.25000 +0.00 |
7.49 | 7.20 | 7.25 | 64,666 |
| 28 May 26 |
7.25000 +0.00 |
7.50 | 7.00 | 7.00 | 262,307 |
| 27 May 26 |
7.25000 +0.00 |
7.49 | 7.00 | 7.25 | 208,394 |
| 26 May 26 |
7.25000 +0.25 |
7.40 | 7.00 | 7.25 | 275,868 |
| 22 May 26 |
7.00000 +0.25 |
7.50 | 6.50 | 6.75 | 567,471 |
| 21 May 26 |
6.75000 +0.00 |
7.00 | 6.75 | 6.75 | 375,202 |
| 20 May 26 |
6.75000 +0.00 |
7.27 | 6.70 | 6.75 | 450,860 |
| 19 May 26 |
6.75000 +0.00 |
7.00 | 6.71 | 6.75 | 377,656 |
| 18 May 26 |
6.75000 -0.50 |
7.03 | 6.50 | 7.03 | 468,470 |
| 15 May 26 |
7.25000 +0.00 |
7.50 | 7.00 | 7.25 | 869,695 |
| 14 May 26 |
7.25000 -2.00 |
8.50 | 6.50 | 8.50 | 4,586,417 |
| 13 May 26 |
9.25000 +0.00 |
9.26 | 9.00 | 9.25 | 135,801 |
| 12 May 26 |
9.25000 +0.00 |
9.30 | 9.00 | 9.25 | 434,104 |
| 11 May 26 |
9.25000 +0.50 |
9.35 | 8.66 | 8.75 | 722,736 |
| 08 May 26 |
8.75000 -0.50 |
9.00 | 8.51 | 9.00 | 406,490 |
| 07 May 26 |
9.25000 +0.00 |
9.25 | 9.14 | 9.25 | 21,139 |
| 06 May 26 |
9.25000 +0.00 |
9.75 | 9.14 | 9.25 | 185,113 |
| 05 May 26 |
9.25000 +0.00 |
9.38 | 9.00 | 9.25 | 87,518 |
| 01 May 26 |
9.25000 +0.00 |
9.50 | 9.00 | 9.25 | 131,134 |
| 30 Apr 26 |
9.25000 +0.00 |
9.25 | 9.10 | 9.25 | 68,202 |
| 29 Apr 26 |
9.25000 +0.00 |
9.50 | 9.05 | 9.25 | 1,095,630 |
| 28 Apr 26 |
9.25000 +0.00 |
9.44 | 9.00 | 9.25 | 648,369 |
| 27 Apr 26 |
9.25000 +0.00 |
9.50 | 9.01 | 9.25 | 142,468 |
| 24 Apr 26 |
9.25000 +0.00 |
9.50 | 9.00 | 9.25 | 249,466 |
| 23 Apr 26 |
9.25000 -0.25 |
10.00 | 9.02 | 9.50 | 781,633 |
| 22 Apr 26 |
9.50000 +0.25 |
10.00 | 9.26 | 9.26 | 390,840 |
| 21 Apr 26 |
9.25000 +0.00 |
9.50 | 9.01 | 9.25 | 239,105 |
| 20 Apr 26 |
9.25000 +0.00 |
9.25 | 9.01 | 9.25 | 73,452 |
| 17 Apr 26 |
9.25000 -0.25 |
10.00 | 9.10 | 9.50 | 411,674 |
| 16 Apr 26 |
9.50000 +0.00 |
9.55 | 9.02 | 9.50 | 458,040 |
| 15 Apr 26 |
9.50000 +0.50 |
10.00 | 8.50 | 9.00 | 2,347,166 |
| 14 Apr 26 |
9.00000 -0.25 |
9.75 | 9.00 | 9.25 | 2,023,778 |
| 13 Apr 26 |
9.25000 -0.50 |
10.00 | 9.00 | 9.75 | 1,370,560 |
| 10 Apr 26 |
9.75000 +0.25 |
10.15 | 9.00 | 9.50 | 978,037 |
| 09 Apr 26 |
9.50000 +0.00 |
10.00 | 9.00 | 9.50 | 2,009 |
| 08 Apr 26 |
9.50000 +0.00 |
10.00 | 9.00 | 9.50 | 120,841 |
| 07 Apr 26 |
9.50000 +0.50 |
9.50 | 8.85 | 9.00 | 1,024,446 |
| 02 Apr 26 |
9.00000 +0.00 |
9.50 | 8.51 | 9.00 | 701,596 |
| 01 Apr 26 |
9.00000 -0.25 |
11.15 | 8.50 | 9.25 | 1,794,231 |
| 31 Mar 26 |
9.25000 -1.75 |
11.30 | 8.50 | 11.00 | 3,204,434 |
| 30 Mar 26 |
11.00000 -0.25 |
12.10 | 10.13 | 12.00 | 3,297,784 |
| 27 Mar 26 |
11.25000 +1.50 |
11.48 | 9.65 | 9.75 | 1,460,012 |
| 26 Mar 26 |
9.75000 +0.05 |
10.00 | 9.60 | 9.75 | 398,854 |
| 25 Mar 26 |
9.70000 -0.05 |
9.80 | 9.57 | 9.75 | 37,202 |
| 24 Mar 26 |
9.75000 +0.15 |
9.95 | 9.20 | 9.60 | 366,944 |
| 23 Mar 26 |
9.60000 -0.65 |
10.15 | 9.25 | 10.15 | 360,747 |
| 20 Mar 26 |
10.25000 +0.05 |
10.35 | 10.05 | 10.25 | 422,206 |
| 19 Mar 26 |
10.20000 -0.05 |
10.50 | 10.00 | 10.25 | 689,902 |
| 18 Mar 26 |
10.25000 -0.50 |
11.00 | 10.00 | 11.00 | 1,689,020 |
| 17 Mar 26 |
10.75000 -1.00 |
11.82 | 10.56 | 11.75 | 783,048 |
| 16 Mar 26 |
11.75000 -0.25 |
12.50 | 11.50 | 12.00 | 359,464 |
| 13 Mar 26 |
12.00000 +0.75 |
12.50 | 11.50 | 11.50 | 780,045 |
| 12 Mar 26 |
11.25000 +0.50 |
12.00 | 11.00 | 11.00 | 1,128,626 |
| 11 Mar 26 |
10.75000 -1.25 |
11.00 | 10.00 | 10.50 | 617,778 |
| 10 Mar 26 |
12.00000 +0.00 |
12.00 | 10.00 | 11.25 | 1,404,155 |
| 09 Mar 26 |
12.00000 +0.75 |
12.50 | 11.00 | 11.50 | 2,617,753 |
| 06 Mar 26 |
11.25000 +1.50 |
12.00 | 10.50 | 11.25 | 2,538,613 |
| 05 Mar 26 |
9.75000 +0.00 |
10.00 | 9.55 | 9.75 | 1,012,727 |
| 04 Mar 26 |
9.75000 -0.25 |
10.30 | 9.50 | 10.00 | 218,954 |
| 03 Mar 26 |
10.00000 +0.75 |
10.50 | 9.00 | 9.25 | 1,437,712 |
| 02 Mar 26 |
9.25000 +0.50 |
9.50 | 8.45 | 8.80 | 1,589,298 |
| 27 Feb 26 |
8.75000 +0.50 |
9.00 | 8.27 | 8.27 | 827,104 |
| 26 Feb 26 |
8.25000 -0.05 |
8.50 | 8.19 | 8.25 | 343,028 |
| 25 Feb 26 |
8.30000 -0.25 |
8.70 | 8.02 | 8.65 | 2,196,631 |
| 24 Feb 26 |
8.55000 +0.00 |
8.60 | 8.50 | 8.55 | 417,469 |
| 23 Feb 26 |
8.55000 +0.00 |
8.57 | 8.50 | 8.55 | 221,206 |
| 20 Feb 26 |
8.55000 +0.00 |
8.55 | 8.51 | 8.55 | 281,585 |
| 19 Feb 26 |
8.55000 -0.05 |
8.58 | 8.50 | 8.58 | 381,741 |
| 18 Feb 26 |
8.60000 +0.00 |
8.68 | 8.50 | 8.60 | 271,687 |
| 17 Feb 26 |
8.60000 -0.05 |
8.80 | 8.50 | 8.65 | 143,326 |
| 16 Feb 26 |
8.65000 +0.00 |
8.80 | 8.50 | 8.65 | 279,874 |
| 13 Feb 26 |
8.65000 -0.25 |
8.80 | 8.50 | 8.80 | 1,531,823 |
| 12 Feb 26 |
8.90000 -0.25 |
9.15 | 8.80 | 9.15 | 662,420 |
| 11 Feb 26 |
9.15000 +0.00 |
9.16 | 8.71 | 9.15 | 1,516,901 |
| 10 Feb 26 |
9.15000 -0.15 |
9.41 | 9.02 | 9.30 | 300,684 |
| 09 Feb 26 |
9.30000 +0.15 |
9.30 | 9.11 | 9.15 | 449,249 |
| 06 Feb 26 |
9.15000 -0.05 |
9.31 | 9.00 | 9.10 | 662,760 |
| 05 Feb 26 |
9.20000 +0.10 |
9.45 | 9.00 | 9.10 | 1,799,760 |
| 04 Feb 26 |
9.10000 +0.00 |
9.14 | 9.00 | 9.10 | 818,423 |
| 03 Feb 26 |
9.10000 +0.00 |
9.40 | 9.00 | 9.10 | 583,583 |
| 02 Feb 26 |
9.10000 -0.10 |
9.30 | 9.00 | 9.15 | 670,699 |
| 30 Jan 26 |
9.20000 +0.00 |
9.30 | 9.00 | 9.20 | 2,084,317 |
| 29 Jan 26 |
9.20000 -0.45 |
9.65 | 9.10 | 9.65 | 1,605,722 |
| 28 Jan 26 |
9.65000 -0.10 |
9.80 | 9.50 | 9.75 | 703,044 |
| 27 Jan 26 |
9.75000 +0.00 |
9.95 | 9.50 | 9.75 | 524,037 |
| 26 Jan 26 |
9.75000 -0.50 |
10.50 | 9.50 | 10.25 | 2,658,292 |
| 23 Jan 26 |
10.25000 +0.75 |
10.40 | 9.40 | 9.75 | 2,282,104 |
| 22 Jan 26 |
9.50000 +0.15 |
9.93 | 9.20 | 9.35 | 1,173,744 |
| 21 Jan 26 |
9.35000 +0.10 |
9.50 | 9.00 | 9.25 | 1,220,437 |
| 20 Jan 26 |
9.25000 +0.00 |
9.50 | 9.00 | 9.25 | 198,216 |
| 19 Jan 26 |
9.25000 -0.45 |
10.00 | 9.18 | 9.75 | 359,412 |
| 16 Jan 26 |
9.70000 -0.05 |
9.70 | 9.22 | 9.70 | 787,733 |
| 15 Jan 26 |
9.75000 -0.50 |
10.25 | 9.52 | 10.25 | 2,766,633 |
| 14 Jan 26 |
10.25000 -0.38 |
10.75 | 10.00 | 10.63 | 1,178,259 |
| 13 Jan 26 |
10.62500 +0.00 |
11.00 | 10.50 | 10.75 | 479,728 |
| 12 Jan 26 |
10.62500 +0.38 |
11.00 | 10.32 | 10.32 | 2,252,540 |
| 09 Jan 26 |
10.25000 +0.00 |
10.43 | 9.76 | 10.25 | 797,583 |
| 08 Jan 26 |
10.25000 -0.50 |
10.80 | 10.00 | 10.75 | 581,915 |
| 07 Jan 26 |
10.75000 -0.25 |
11.50 | 10.13 | 11.02 | 4,381,220 |
| 06 Jan 26 |
11.00000 +2.00 |
11.25 | 9.50 | 9.60 | 9,008,723 |
| 05 Jan 26 |
9.00000 +1.70 |
9.50 | 7.48 | 7.48 | 10,602,831 |
| 02 Jan 26 |
7.30000 +0.40 |
7.38 | 6.89 | 6.90 | 1,139,237 |
| 31 Dec 25 |
6.90000 +0.00 |
6.99 | 6.80 | 6.90 | 503,820 |
| 30 Dec 25 |
6.90000 +0.00 |
6.92 | 6.82 | 6.90 | 475,219 |
| 29 Dec 25 |
6.90000 -0.05 |
6.93 | 6.89 | 6.93 | 184,373 |
| 24 Dec 25 |
6.95000 -0.15 |
7.07 | 6.90 | 7.07 | 444,437 |
| 23 Dec 25 |
7.10000 +0.00 |
7.20 | 7.00 | 7.10 | 316,025 |
| 22 Dec 25 |
7.10000 -0.10 |
7.38 | 7.04 | 7.30 | 970,195 |
| 19 Dec 25 |
7.20000 -0.15 |
7.37 | 7.15 | 7.35 | 387,509 |
| 18 Dec 25 |
7.35000 -0.25 |
7.50 | 7.30 | 7.50 | 269,249 |
| 17 Dec 25 |
7.60000 +0.00 |
7.62 | 7.35 | 7.60 | 477,949 |
| 16 Dec 25 |
7.60000 +0.10 |
7.70 | 7.50 | 7.50 | 457,819 |
| 15 Dec 25 |
7.50000 +0.15 |
7.55 | 7.30 | 7.35 | 1,681,091 |
| 12 Dec 25 |
7.35000 -0.20 |
7.50 | 7.35 | 7.50 | 287,012 |
| 11 Dec 25 |
7.55000 -0.25 |
7.80 | 7.50 | 7.80 | 700,951 |
| 10 Dec 25 |
7.80000 -0.10 |
7.90 | 7.17 | 7.90 | 3,615,698 |
| 09 Dec 25 |
7.90000 +1.05 |
8.20 | 6.80 | 6.85 | 4,507,964 |
| 08 Dec 25 |
6.85000 +0.00 |
6.90 | 6.81 | 6.85 | 2,090,336 |
| 05 Dec 25 |
6.85000 -0.10 |
7.00 | 6.80 | 6.95 | 2,596,674 |
| 04 Dec 25 |
6.95000 +0.00 |
6.97 | 6.90 | 6.95 | 319,450 |
| 03 Dec 25 |
6.95000 +0.00 |
7.00 | 6.80 | 6.90 | 1,639,793 |
| 02 Dec 25 |
6.95000 +0.05 |
7.28 | 6.86 | 7.15 | 1,302,423 |
| 01 Dec 25 |
6.90000 +0.25 |
6.95 | 6.65 | 6.65 | 5,251,483 |
| 28 Nov 25 |
6.65000 -0.10 |
6.80 | 6.60 | 6.75 | 299,920 |
| 27 Nov 25 |
6.75000 +0.10 |
6.80 | 6.60 | 6.65 | 2,943,042 |
| 26 Nov 25 |
6.65000 -0.30 |
7.00 | 6.60 | 6.95 | 931,364 |
| 25 Nov 25 |
6.95000 +0.00 |
7.45 | 6.93 | 6.95 | 231,869 |
| 24 Nov 25 |
6.95000 +0.00 |
7.00 | 6.90 | 6.95 | 824,364 |
| 21 Nov 25 |
6.95000 +0.00 |
7.00 | 6.94 | 6.95 | 426,632 |
| 20 Nov 25 |
6.95000 +0.05 |
7.40 | 6.52 | 6.90 | 2,827,775 |
| 19 Nov 25 |
6.90000 +0.80 |
6.90 | 6.30 | 6.35 | 3,846,295 |
| 18 Nov 25 |
6.10000 -0.05 |
6.18 | 5.86 | 6.10 | 1,462,298 |
| 17 Nov 25 |
6.15000 -0.05 |
6.45 | 5.70 | 6.10 | 8,750,662 |
| 14 Nov 25 |
6.20000 -0.90 |
7.00 | 6.00 | 7.00 | 4,555,407 |
| 13 Nov 25 |
7.10000 -4.03 |
10.25 | 6.51 | 10.25 | 15,878,484 |
| 12 Nov 25 |
11.12500 -0.18 |
11.19 | 11.04 | 11.19 | 199,820 |
| 11 Nov 25 |
11.30000 -0.45 |
12.00 | 11.00 | 11.75 | 1,071,047 |
| 10 Nov 25 |
11.75000 +0.00 |
11.75 | 11.50 | 11.75 | 127,689 |
| 07 Nov 25 |
11.75000 +0.00 |
12.00 | 11.56 | 11.75 | 151,571 |
| 06 Nov 25 |
11.75000 +0.00 |
11.85 | 11.60 | 11.75 | 160,896 |
| 05 Nov 25 |
11.75000 +0.00 |
12.00 | 11.50 | 11.75 | 61,069 |
| 04 Nov 25 |
11.75000 +0.00 |
12.00 | 11.60 | 11.75 | 311,083 |
| 03 Nov 25 |
11.75000 +0.50 |
12.00 | 11.45 | 11.45 | 771,442 |
| 31 Oct 25 |
11.25000 +0.00 |
11.48 | 11.25 | 11.25 | 95,786 |
| 30 Oct 25 |
11.25000 +0.00 |
11.40 | 11.00 | 11.25 | 188,323 |
| 29 Oct 25 |
11.25000 +0.00 |
12.00 | 11.00 | 11.25 | 1,155,051 |
| 28 Oct 25 |
11.25000 +0.00 |
11.25 | 11.25 | 11.25 | 766,654 |
| 27 Oct 25 |
11.25000 -0.15 |
12.00 | 11.00 | 11.25 | 945,839 |
| 24 Oct 25 |
11.40000 +0.15 |
11.59 | 11.00 | 11.25 | 1,088,695 |
| 23 Oct 25 |
11.25000 -0.25 |
11.59 | 11.00 | 11.50 | 442,079 |
| 22 Oct 25 |
11.50000 +0.25 |
11.60 | 11.28 | 11.28 | 720,503 |
| 21 Oct 25 |
11.25000 +0.00 |
11.69 | 11.13 | 11.25 | 807,552 |
| 20 Oct 25 |
11.25000 -0.50 |
11.66 | 11.12 | 11.66 | 312,718 |
| 17 Oct 25 |
11.75000 -0.25 |
11.95 | 11.50 | 11.95 | 874,128 |
| 16 Oct 25 |
12.00000 +0.00 |
12.17 | 11.72 | 12.00 | 46,379 |
| 15 Oct 25 |
12.00000 +0.00 |
12.00 | 11.55 | 12.00 | 97,203 |
| 14 Oct 25 |
12.00000 +0.00 |
12.32 | 11.76 | 12.00 | 332,895 |
| 13 Oct 25 |
12.00000 -0.20 |
12.50 | 11.50 | 12.25 | 1,324,175 |
| 10 Oct 25 |
12.20000 +0.45 |
12.35 | 11.65 | 11.75 | 1,744,736 |
| 09 Oct 25 |
11.75000 +0.00 |
11.98 | 11.50 | 11.75 | 171,934 |
| 08 Oct 25 |
11.75000 -0.45 |
12.14 | 11.50 | 12.13 | 428,647 |
| 07 Oct 25 |
12.20000 -0.05 |
12.50 | 12.10 | 12.25 | 405,002 |
| 06 Oct 25 |
12.25000 +0.00 |
12.50 | 12.13 | 12.25 | 424,528 |
| 03 Oct 25 |
12.25000 -0.50 |
12.69 | 12.05 | 12.69 | 817,506 |
| 02 Oct 25 |
12.75000 +0.00 |
12.75 | 12.25 | 12.75 | 247,495 |
| 01 Oct 25 |
12.75000 +0.00 |
13.00 | 12.63 | 12.75 | 150,101 |
| 30 Sep 25 |
12.75000 -0.50 |
12.95 | 12.51 | 12.95 | 323,243 |
| 29 Sep 25 |
13.25000 -0.63 |
13.95 | 12.25 | 13.75 | 1,121,099 |
| 26 Sep 25 |
13.87500 +0.00 |
13.90 | 13.78 | 13.88 | 193,590 |
| 25 Sep 25 |
13.87500 -0.13 |
13.99 | 13.80 | 13.99 | 337,493 |
| 24 Sep 25 |
14.00000 +0.00 |
14.19 | 13.75 | 14.00 | 274,531 |
| 23 Sep 25 |
14.00000 +0.20 |
14.20 | 13.50 | 13.75 | 889,976 |
| 22 Sep 25 |
13.80000 +0.05 |
14.00 | 13.50 | 14.00 | 1,374,072 |
| 19 Sep 25 |
13.75000 +0.00 |
13.90 | 13.66 | 13.75 | 201,809 |
| 18 Sep 25 |
13.75000 +0.00 |
13.95 | 13.25 | 13.95 | 308,205 |
| 17 Sep 25 |
13.75000 -0.25 |
14.00 | 13.75 | 14.00 | 951,734 |
| 16 Sep 25 |
14.00000 -0.25 |
14.25 | 13.99 | 14.25 | 51,007 |
| 15 Sep 25 |
14.25000 +0.00 |
14.30 | 14.18 | 14.25 | 61,023 |
| 12 Sep 25 |
14.25000 +0.00 |
14.50 | 14.00 | 14.25 | 449,663 |
| 11 Sep 25 |
14.25000 +0.00 |
14.50 | 13.80 | 14.25 | 1,073,773 |
| 10 Sep 25 |
14.25000 -0.25 |
14.51 | 14.05 | 14.50 | 503,090 |
| 09 Sep 25 |
14.50000 -0.25 |
14.70 | 14.45 | 14.50 | 76,048 |
| 08 Sep 25 |
14.75000 -0.13 |
15.00 | 14.50 | 14.88 | 565,214 |
| 05 Sep 25 |
14.87500 +0.00 |
15.21 | 14.66 | 14.88 | 257,902 |
| 04 Sep 25 |
14.87500 -0.13 |
15.19 | 14.80 | 15.13 | 101,033 |
| 03 Sep 25 |
15.00000 -0.25 |
15.24 | 14.54 | 14.88 | 261,864 |
| 02 Sep 25 |
15.25000 +0.50 |
15.50 | 14.70 | 14.75 | 549,229 |
| 01 Sep 25 |
14.75000 +0.50 |
15.50 | 14.25 | 14.25 | 756,239 |
| 29 Aug 25 |
14.25000 +0.00 |
14.50 | 14.12 | 14.13 | 248,142 |
| 28 Aug 25 |
14.25000 +0.00 |
14.25 | 14.11 | 14.25 | 36,247 |
| 27 Aug 25 |
14.25000 +0.00 |
14.30 | 14.10 | 14.25 | 529,807 |
| 26 Aug 25 |
14.25000 +0.25 |
14.44 | 13.86 | 14.00 | 990,765 |
| 22 Aug 25 |
14.00000 +0.25 |
14.19 | 13.50 | 13.75 | 342,431 |
| 21 Aug 25 |
13.75000 -0.25 |
13.97 | 13.66 | 13.97 | 517,643 |
| 20 Aug 25 |
14.00000 +0.00 |
14.19 | 13.92 | 14.00 | 58,177 |
| 19 Aug 25 |
14.00000 +0.00 |
14.50 | 13.50 | 14.00 | 395,316 |
| 18 Aug 25 |
14.00000 +0.00 |
14.24 | 13.85 | 14.00 | 314,822 |
| 15 Aug 25 |
14.00000 -0.25 |
14.25 | 13.72 | 14.25 | 588,402 |
| 14 Aug 25 |
14.25000 -1.75 |
15.33 | 13.60 | 15.25 | 2,411,503 |
| 13 Aug 25 |
16.00000 +3.25 |
16.46 | 12.25 | 12.75 | 4,148,139 |
| 12 Aug 25 |
12.75000 -0.25 |
13.10 | 12.65 | 13.00 | 284,646 |
| 11 Aug 25 |
13.00000 +0.00 |
13.50 | 12.75 | 13.00 | 604,481 |
| 08 Aug 25 |
13.00000 +0.00 |
13.49 | 12.70 | 13.00 | 96,908 |
| 07 Aug 25 |
13.00000 +0.00 |
13.49 | 12.55 | 13.00 | 290,686 |
| 06 Aug 25 |
13.00000 -0.25 |
13.15 | 13.00 | 13.15 | 375,561 |
| 05 Aug 25 |
13.25000 +0.00 |
13.46 | 13.00 | 13.25 | 134,015 |
| 04 Aug 25 |
13.25000 +0.00 |
13.25 | 13.13 | 13.25 | 47,550 |
| 01 Aug 25 |
13.25000 +0.00 |
13.25 | 13.01 | 13.25 | 139,527 |
| 31 Jul 25 |
13.25000 +0.00 |
13.25 | 12.75 | 13.25 | 77,418 |
| 30 Jul 25 |
13.25000 +0.00 |
13.25 | 13.10 | 13.25 | 155,780 |
| 29 Jul 25 |
13.25000 -0.25 |
13.70 | 13.10 | 13.50 | 1,291,711 |
| 28 Jul 25 |
13.50000 -0.50 |
13.77 | 13.50 | 13.77 | 814,452 |
| 25 Jul 25 |
14.00000 +0.00 |
14.25 | 13.50 | 14.00 | 323,885 |
| 24 Jul 25 |
14.00000 -0.50 |
14.99 | 13.65 | 14.50 | 601,845 |
| 23 Jul 25 |
14.50000 +0.75 |
15.30 | 13.68 | 13.75 | 1,247,264 |
| 22 Jul 25 |
13.75000 +0.15 |
14.00 | 13.50 | 13.75 | 228,895 |
| 21 Jul 25 |
13.60000 -0.65 |
14.70 | 13.50 | 14.50 | 690,871 |
| 18 Jul 25 |
14.25000 +0.00 |
14.40 | 14.05 | 14.25 | 418,326 |
| 17 Jul 25 |
14.25000 +0.50 |
14.80 | 13.76 | 13.76 | 835,502 |
| 16 Jul 25 |
13.75000 -1.00 |
14.70 | 13.55 | 14.70 | 768,738 |
| 15 Jul 25 |
14.75000 -0.25 |
15.20 | 14.60 | 15.00 | 65,235 |
| 14 Jul 25 |
15.00000 +1.25 |
15.50 | 14.00 | 14.25 | 1,679,256 |
| 11 Jul 25 |
13.75000 +0.00 |
14.40 | 13.65 | 13.75 | 149,977 |
| 10 Jul 25 |
13.75000 +0.50 |
14.45 | 13.26 | 13.26 | 383,146 |
| 09 Jul 25 |
13.25000 -0.05 |
13.50 | 13.10 | 13.25 | 298,908 |
| 08 Jul 25 |
13.30000 +0.05 |
13.50 | 13.20 | 13.25 | 356,766 |
| 07 Jul 25 |
13.25000 -0.13 |
14.40 | 13.18 | 13.63 | 1,201,001 |
| 04 Jul 25 |
13.37500 +1.25 |
14.00 | 12.00 | 12.13 | 2,315,082 |
| 03 Jul 25 |
12.12500 -0.38 |
12.79 | 11.75 | 12.50 | 668,805 |
| 02 Jul 25 |
12.50000 -0.13 |
12.50 | 11.20 | 12.13 | 3,876,884 |
| 01 Jul 25 |
12.62500 -0.88 |
14.80 | 12.10 | 13.75 | 6,044,459 |
| 30 Jun 25 |
13.50000 -6.50 |
18.52 | 13.50 | 18.52 | 6,525,311 |
| 27 Jun 25 |
20.00000 -0.50 |
20.45 | 19.50 | 20.45 | 253,709 |
| 26 Jun 25 |
20.50000 -0.25 |
20.90 | 19.93 | 20.75 | 261,645 |
| 25 Jun 25 |
20.75000 +1.00 |
21.00 | 19.10 | 19.75 | 312,097 |
| 24 Jun 25 |
19.75000 +0.00 |
20.00 | 19.67 | 19.75 | 130,309 |
| 23 Jun 25 |
19.75000 +0.00 |
19.87 | 19.50 | 19.75 | 391,356 |
| 20 Jun 25 |
19.75000 +0.00 |
19.88 | 19.63 | 19.75 | 360,515 |
| 19 Jun 25 |
19.75000 +0.00 |
20.00 | 19.69 | 19.75 | 146,103 |
| 18 Jun 25 |
19.75000 -0.50 |
20.00 | 19.60 | 20.00 | 232,917 |
| 17 Jun 25 |
20.25000 +0.25 |
20.92 | 19.66 | 20.00 | 294,748 |
| 16 Jun 25 |
20.00000 -1.50 |
21.40 | 19.38 | 21.25 | 1,207,609 |
| 13 Jun 25 |
21.50000 +1.00 |
21.78 | 20.35 | 20.50 | 950,892 |
| 12 Jun 25 |
20.50000 +0.25 |
21.00 | 20.25 | 20.25 | 228,076 |
| 11 Jun 25 |
20.25000 -0.50 |
21.00 | 20.00 | 20.50 | 451,225 |
| 10 Jun 25 |
20.75000 +0.25 |
20.99 | 20.25 | 20.50 | 972,731 |
| 09 Jun 25 |
20.50000 +2.00 |
21.00 | 18.60 | 18.60 | 1,276,587 |
| 06 Jun 25 |
18.50000 +0.25 |
18.75 | 18.12 | 18.25 | 735,345 |
| 05 Jun 25 |
18.25000 +0.00 |
18.50 | 18.17 | 18.25 | 320,332 |
| 04 Jun 25 |
18.25000 -0.50 |
18.90 | 18.25 | 18.75 | 196,532 |
| 03 Jun 25 |
18.75000 +0.50 |
19.00 | 18.50 | 18.50 | 244,111 |
| 02 Jun 25 |
18.25000 +0.00 |
18.49 | 18.10 | 18.25 | 278,616 |
| 30 May 25 |
18.25000 -0.63 |
18.77 | 18.25 | 18.77 | 303,126 |
| 29 May 25 |
18.87500 -0.25 |
19.46 | 18.75 | 19.13 | 87,825 |
| 28 May 25 |
19.12500 +0.00 |
19.30 | 18.82 | 19.13 | 197,366 |
| 27 May 25 |
19.12500 +0.50 |
19.45 | 18.65 | 18.65 | 846,973 |
| 23 May 25 |
18.62500 +0.25 |
18.75 | 18.56 | 18.56 | 210,376 |
| 22 May 25 |
18.37500 +0.13 |
18.50 | 18.10 | 18.25 | 329,517 |
| 21 May 25 |
18.25000 -0.50 |
18.95 | 18.06 | 18.75 | 1,351,924 |
| 20 May 25 |
18.75000 +0.63 |
18.94 | 18.15 | 18.15 | 1,087,723 |
| 19 May 25 |
18.12500 -0.88 |
19.35 | 17.75 | 19.35 | 2,766,974 |
| 16 May 25 |
19.00000 -0.63 |
20.29 | 19.00 | 19.63 | 576,654 |
| 15 May 25 |
19.62500 +0.38 |
19.78 | 19.02 | 19.25 | 332,661 |
| 14 May 25 |
19.25000 -0.25 |
19.47 | 18.00 | 19.38 | 3,511,867 |
| 13 May 25 |
19.50000 -0.25 |
19.95 | 19.41 | 19.95 | 456,362 |
| 12 May 25 |
19.75000 -0.25 |
20.24 | 19.27 | 20.00 | 1,417,555 |
| 09 May 25 |
20.00000 -1.00 |
21.27 | 19.67 | 20.75 | 2,264,292 |
| 08 May 25 |
21.00000 -2.25 |
22.00 | 20.75 | 21.50 | 2,498,987 |
| 07 May 25 |
23.25000 +0.75 |
23.68 | 22.25 | 22.50 | 1,019,021 |
| 06 May 25 |
22.50000 +2.00 |
23.00 | 21.00 | 21.00 | 1,064,680 |
| 02 May 25 |
20.50000 +0.00 |
21.00 | 20.05 | 20.50 | 493,200 |
| 01 May 25 |
20.50000 -0.50 |
20.75 | 20.05 | 20.75 | 311,953 |
| 30 Apr 25 |
21.00000 +0.00 |
21.43 | 20.40 | 21.00 | 248,893 |
| 29 Apr 25 |
21.00000 +1.50 |
21.50 | 19.52 | 19.75 | 1,028,480 |
| 28 Apr 25 |
19.50000 +0.00 |
19.95 | 19.00 | 19.50 | 147,414 |
| 25 Apr 25 |
19.50000 -0.25 |
19.69 | 19.30 | 19.69 | 99,582 |
| 24 Apr 25 |
19.75000 -0.25 |
19.80 | 19.26 | 19.80 | 370,690 |
| 23 Apr 25 |
20.00000 +0.50 |
20.00 | 19.03 | 19.50 | 718,480 |
| 22 Apr 25 |
19.50000 -0.25 |
19.59 | 19.00 | 19.59 | 636,229 |
| 17 Apr 25 |
19.75000 -0.75 |
20.86 | 19.50 | 20.50 | 524,149 |
| 16 Apr 25 |
20.50000 +0.25 |
20.50 | 20.32 | 20.32 | 225,080 |
| 15 Apr 25 |
20.25000 +0.75 |
20.70 | 19.21 | 19.50 | 847,992 |
| 14 Apr 25 |
19.50000 -2.00 |
21.90 | 19.23 | 21.50 | 1,402,740 |
| 11 Apr 25 |
21.50000 +1.00 |
22.00 | 20.10 | 20.50 | 423,021 |
| 10 Apr 25 |
20.50000 +1.00 |
21.00 | 19.58 | 19.75 | 477,517 |
| 09 Apr 25 |
19.50000 -0.50 |
20.00 | 19.00 | 19.50 | 545,461 |
| 08 Apr 25 |
20.00000 +0.00 |
20.18 | 19.60 | 20.00 | 155,050 |
| 07 Apr 25 |
20.00000 -0.25 |
20.45 | 19.00 | 20.25 | 537,059 |
| 04 Apr 25 |
20.25000 -0.25 |
20.80 | 20.00 | 20.50 | 358,570 |
| 03 Apr 25 |
20.50000 -1.00 |
21.15 | 20.25 | 21.15 | 251,798 |
| 02 Apr 25 |
21.50000 -0.25 |
22.00 | 21.00 | 21.75 | 550,320 |
| 01 Apr 25 |
21.75000 +0.50 |
22.00 | 21.48 | 21.48 | 220,937 |
| 31 Mar 25 |
21.25000 -0.75 |
21.83 | 21.22 | 21.83 | 281,311 |
| 28 Mar 25 |
22.00000 +0.00 |
22.45 | 21.63 | 22.00 | 190,727 |
| 27 Mar 25 |
22.00000 -0.50 |
22.75 | 21.60 | 22.50 | 356,567 |
| 26 Mar 25 |
22.50000 +1.00 |
22.50 | 21.67 | 21.67 | 233,433 |
| 25 Mar 25 |
21.50000 -0.55 |
22.60 | 21.50 | 22.05 | 189,585 |
| 24 Mar 25 |
22.05000 -0.45 |
22.45 | 21.79 | 22.45 | 164,912 |
| 21 Mar 25 |
22.50000 -0.50 |
22.99 | 22.00 | 22.99 | 383,227 |
| 20 Mar 25 |
23.00000 -0.25 |
23.95 | 22.50 | 23.50 | 870,865 |
| 19 Mar 25 |
23.25000 +0.50 |
23.75 | 22.60 | 22.75 | 951,074 |
| 18 Mar 25 |
22.75000 +2.00 |
23.00 | 20.50 | 20.75 | 897,870 |
| 17 Mar 25 |
20.75000 -0.50 |
21.08 | 20.28 | 21.08 | 492,765 |
| 14 Mar 25 |
21.25000 +0.00 |
21.25 | 20.50 | 21.25 | 333,780 |
| 13 Mar 25 |
21.25000 +0.00 |
21.35 | 21.00 | 21.25 | 151,895 |
| 12 Mar 25 |
21.25000 +0.00 |
21.30 | 20.65 | 21.25 | 227,435 |
| 11 Mar 25 |
21.25000 -0.25 |
21.45 | 21.00 | 21.45 | 362,690 |
| 10 Mar 25 |
21.50000 -0.25 |
21.75 | 21.22 | 21.75 | 828,455 |
| 07 Mar 25 |
21.75000 +0.00 |
22.00 | 21.50 | 21.75 | 435,206 |
| 06 Mar 25 |
21.75000 -0.25 |
22.00 | 21.00 | 21.75 | 1,176,356 |
| 05 Mar 25 |
22.00000 +0.25 |
22.37 | 21.80 | 21.80 | 399,590 |
| 04 Mar 25 |
21.75000 -0.50 |
22.39 | 21.50 | 22.00 | 654,888 |
| 03 Mar 25 |
22.25000 -0.25 |
22.57 | 22.00 | 22.50 | 638,669 |
| 28 Feb 25 |
22.50000 +0.00 |
22.60 | 22.35 | 22.50 | 24,611 |
| 27 Feb 25 |
22.50000 +0.25 |
22.80 | 22.16 | 22.25 | 170,289 |
| 26 Feb 25 |
22.25000 -0.50 |
22.85 | 22.13 | 22.50 | 300,179 |
| 25 Feb 25 |
22.75000 -1.00 |
22.75 | 22.75 | 22.75 | 752,424 |
| 24 Feb 25 |
23.75000 -0.50 |
24.08 | 23.52 | 24.08 | 40,211 |
| 21 Feb 25 |
24.25000 +0.00 |
24.35 | 24.00 | 24.25 | 170,891 |
| 20 Feb 25 |
24.25000 -1.25 |
25.60 | 24.22 | 25.50 | 393,250 |
| 19 Feb 25 |
25.50000 +0.70 |
26.00 | 25.00 | 25.00 | 630,199 |
| 18 Feb 25 |
24.80000 +1.05 |
25.54 | 23.84 | 23.84 | 1,225,750 |
| 17 Feb 25 |
23.75000 +0.25 |
24.50 | 23.15 | 23.50 | 283,234 |
| 14 Feb 25 |
23.50000 -0.75 |
24.30 | 23.22 | 24.25 | 158,891 |
| 13 Feb 25 |
24.25000 +0.25 |
24.45 | 23.70 | 24.00 | 72,047 |
| 12 Feb 25 |
24.00000 +0.00 |
24.45 | 23.60 | 24.00 | 100,384 |
| 11 Feb 25 |
24.00000 +1.25 |
24.48 | 22.50 | 22.75 | 814,946 |
| 10 Feb 25 |
22.75000 +0.00 |
22.79 | 22.50 | 22.75 | 201,447 |
| 07 Feb 25 |
22.75000 +0.00 |
22.88 | 22.52 | 22.75 | 149,086 |
| 06 Feb 25 |
22.75000 -0.25 |
23.10 | 22.70 | 23.00 | 45,976 |
| 05 Feb 25 |
23.00000 +0.00 |
23.20 | 22.50 | 23.00 | 30,376 |
| 04 Feb 25 |
23.00000 +0.00 |
23.40 | 22.75 | 23.00 | 108,405 |
| 03 Feb 25 |
23.00000 -1.00 |
23.92 | 22.65 | 23.75 | 343,023 |
| 31 Jan 25 |
24.00000 +0.00 |
24.35 | 23.55 | 24.00 | 213,392 |
| 30 Jan 25 |
24.00000 -0.25 |
24.42 | 23.63 | 24.25 | 471,906 |
| 29 Jan 25 |
24.25000 -0.25 |
24.48 | 24.05 | 24.25 | 74,611 |
| 28 Jan 25 |
24.50000 -0.25 |
25.00 | 23.33 | 24.75 | 1,474,209 |
| 27 Jan 25 |
24.75000 -0.50 |
25.50 | 24.50 | 25.50 | 299,362 |
| 24 Jan 25 |
25.25000 -1.00 |
27.00 | 25.05 | 26.25 | 759,727 |
| 23 Jan 25 |
26.25000 -0.25 |
26.55 | 26.00 | 26.50 | 375,361 |
| 22 Jan 25 |
26.50000 +0.00 |
26.90 | 26.22 | 26.50 | 347,447 |
| 21 Jan 25 |
26.50000 -1.75 |
28.50 | 26.28 | 28.25 | 563,455 |
| 20 Jan 25 |
28.25000 +0.00 |
28.50 | 28.05 | 28.25 | 52,994 |
| 17 Jan 25 |
28.25000 +0.25 |
28.50 | 27.90 | 28.00 | 520,526 |
| 16 Jan 25 |
28.00000 +1.00 |
28.34 | 27.35 | 27.35 | 219,037 |
| 15 Jan 25 |
27.00000 +0.75 |
27.45 | 26.36 | 26.36 | 371,514 |
| 14 Jan 25 |
26.25000 -0.25 |
26.92 | 25.73 | 26.25 | 275,112 |
| 13 Jan 25 |
26.50000 +1.50 |
26.50 | 25.00 | 25.00 | 289,365 |
| 10 Jan 25 |
25.00000 -1.00 |
25.95 | 24.50 | 25.95 | 566,900 |
| 09 Jan 25 |
26.00000 -0.50 |
26.45 | 25.55 | 26.45 | 215,914 |
| 08 Jan 25 |
26.50000 +1.00 |
27.00 | 25.65 | 25.65 | 274,929 |
| 07 Jan 25 |
25.50000 -0.25 |
26.00 | 25.15 | 25.75 | 313,049 |
| 06 Jan 25 |
25.75000 -1.50 |
26.50 | 25.50 | 26.50 | 424,502 |
| 03 Jan 25 |
27.25000 +0.25 |
27.25 | 26.51 | 27.25 | 222,954 |
| 02 Jan 25 |
27.00000 +2.00 |
27.75 | 25.05 | 25.05 | 1,376,750 |
| 31 Dec 24 |
25.00000 +1.75 |
26.00 | 23.65 | 23.65 | 558,739 |
| 30 Dec 24 |
23.25000 +0.75 |
23.50 | 22.16 | 22.50 | 438,851 |
| 27 Dec 24 |
22.50000 +0.25 |
22.90 | 21.70 | 22.25 | 346,669 |
| 24 Dec 24 |
22.25000 +0.00 |
22.35 | 22.00 | 22.25 | 41,632 |
| 23 Dec 24 |
22.25000 -0.25 |
22.88 | 22.25 | 22.50 | 40,928 |
| 20 Dec 24 |
22.50000 +0.00 |
22.88 | 22.00 | 22.50 | 100,593 |
| 19 Dec 24 |
22.50000 +0.00 |
22.88 | 21.80 | 22.50 | 320,120 |
| 18 Dec 24 |
22.50000 +1.25 |
22.51 | 21.45 | 21.45 | 867,972 |
| 17 Dec 24 |
21.25000 -1.00 |
22.36 | 21.16 | 22.25 | 776,115 |
| 16 Dec 24 |
22.25000 -2.50 |
24.52 | 22.16 | 24.52 | 782,194 |
| 13 Dec 24 |
24.75000 +2.95 |
25.00 | 21.92 | 21.92 | 3,040,011 |
| 12 Dec 24 |
21.80000 -0.45 |
22.29 | 21.27 | 22.25 | 1,384,247 |
| 11 Dec 24 |
22.25000 -0.75 |
23.23 | 22.10 | 23.23 | 784,341 |
| 10 Dec 24 |
23.00000 -0.25 |
24.00 | 20.63 | 22.75 | 4,080,672 |
| 09 Dec 24 |
23.25000 -4.75 |
28.25 | 22.00 | 28.00 | 5,544,235 |
| 06 Dec 24 |
28.00000 -0.50 |
28.90 | 27.85 | 28.50 | 205,562 |
| 05 Dec 24 |
28.50000 -1.25 |
30.00 | 27.65 | 29.75 | 852,107 |
| 04 Dec 24 |
29.75000 -0.75 |
30.08 | 29.55 | 30.00 | 202,228 |
| 03 Dec 24 |
30.50000 +0.75 |
30.90 | 29.71 | 29.75 | 441,434 |
| 02 Dec 24 |
29.75000 +0.00 |
29.90 | 29.67 | 29.75 | 85,181 |
| 29 Nov 24 |
29.75000 +0.00 |
29.95 | 29.50 | 29.75 | 333,966 |
| 28 Nov 24 |
29.75000 -0.25 |
30.00 | 29.25 | 30.00 | 706,081 |
| 27 Nov 24 |
30.00000 +0.00 |
30.05 | 29.50 | 30.00 | 434,456 |
| 26 Nov 24 |
30.00000 -0.50 |
30.85 | 29.60 | 30.50 | 385,825 |
| 25 Nov 24 |
30.50000 +0.00 |
31.40 | 30.35 | 30.50 | 517,751 |
| 22 Nov 24 |
30.50000 +0.25 |
30.80 | 30.00 | 30.25 | 428,270 |
| 21 Nov 24 |
30.25000 -0.25 |
31.00 | 30.00 | 30.50 | 527,666 |
| 20 Nov 24 |
30.50000 +0.75 |
31.00 | 29.63 | 29.75 | 1,510,980 |
| 19 Nov 24 |
29.75000 -0.25 |
30.88 | 29.50 | 30.75 | 436,343 |
| 18 Nov 24 |
30.00000 -1.00 |
31.50 | 30.00 | 30.75 | 436,747 |
| 15 Nov 24 |
31.00000 -1.00 |
31.18 | 30.15 | 31.18 | 834,337 |
| 14 Nov 24 |
32.00000 +0.80 |
32.50 | 30.50 | 31.50 | 1,399,859 |
| 13 Nov 24 |
31.20000 -3.55 |
33.00 | 28.75 | 31.75 | 2,383,361 |
| 12 Nov 24 |
34.75000 -3.25 |
37.05 | 34.63 | 37.05 | 976,251 |
| 11 Nov 24 |
38.00000 +3.25 |
39.00 | 36.00 | 36.00 | 3,551,048 |
| 08 Nov 24 |
34.75000 +1.50 |
35.00 | 33.00 | 33.25 | 4,624,949 |
| 07 Nov 24 |
33.25000 -1.25 |
34.65 | 33.00 | 34.65 | 1,908,077 |
| 06 Nov 24 |
34.50000 +1.00 |
35.85 | 33.00 | 33.50 | 3,984,565 |
| 05 Nov 24 |
33.50000 +0.50 |
36.68 | 32.50 | 33.50 | 1,889,850 |
| 04 Nov 24 |
33.00000 +2.50 |
34.50 | 31.90 | 31.90 | 1,003,952 |
| 01 Nov 24 |
30.50000 +0.00 |
30.80 | 30.00 | 30.50 | 133,650 |
| 31 Oct 24 |
30.50000 +0.00 |
30.58 | 29.40 | 30.50 | 91,055 |
| 30 Oct 24 |
30.50000 -0.25 |
31.00 | 30.15 | 30.75 | 66,870 |
| 29 Oct 24 |
30.75000 -0.75 |
31.65 | 30.58 | 31.50 | 246,191 |
| 28 Oct 24 |
31.50000 -0.50 |
32.70 | 30.85 | 32.00 | 601,905 |
| 25 Oct 24 |
32.00000 +0.75 |
33.00 | 30.25 | 30.75 | 889,127 |
| 24 Oct 24 |
31.25000 +0.00 |
31.39 | 31.00 | 31.25 | 90,612 |
| 23 Oct 24 |
31.25000 -0.50 |
31.69 | 31.00 | 31.69 | 205,701 |
| 22 Oct 24 |
31.75000 -0.50 |
32.44 | 31.75 | 32.25 | 142,322 |
| 21 Oct 24 |
32.25000 -0.25 |
33.00 | 32.00 | 32.50 | 308,081 |
| 18 Oct 24 |
32.50000 +0.50 |
33.00 | 31.40 | 32.00 | 352,772 |
| 17 Oct 24 |
32.00000 +0.00 |
32.05 | 31.70 | 32.00 | 128,137 |
| 16 Oct 24 |
32.00000 -0.50 |
32.33 | 31.70 | 32.33 | 233,798 |
| 15 Oct 24 |
32.50000 +0.00 |
32.50 | 32.25 | 32.50 | 34,769 |
| 14 Oct 24 |
32.50000 +0.25 |
32.83 | 32.00 | 32.25 | 141,832 |
| 11 Oct 24 |
32.25000 +0.50 |
32.47 | 31.00 | 31.75 | 271,940 |
| 10 Oct 24 |
31.75000 -0.25 |
31.86 | 31.55 | 31.86 | 143,961 |
| 09 Oct 24 |
32.00000 -1.00 |
32.15 | 31.73 | 32.00 | 58,076 |
| 08 Oct 24 |
33.00000 +0.50 |
33.00 | 32.01 | 32.50 | 60,024 |
| 07 Oct 24 |
32.50000 +0.25 |
32.80 | 32.37 | 32.37 | 53,619 |
| 04 Oct 24 |
32.25000 -0.50 |
32.80 | 32.16 | 32.50 | 282,696 |
| 03 Oct 24 |
32.75000 +0.25 |
33.70 | 32.41 | 32.50 | 681,288 |
| 02 Oct 24 |
32.50000 +0.25 |
32.97 | 32.14 | 32.25 | 410,848 |
| 01 Oct 24 |
32.25000 -0.50 |
33.00 | 32.00 | 32.75 | 471,674 |
| 30 Sep 24 |
32.75000 -0.25 |
35.00 | 32.00 | 32.50 | 1,111,666 |
| 27 Sep 24 |
33.00000 +0.00 |
33.99 | 32.34 | 33.00 | 256,548 |
| 26 Sep 24 |
33.00000 +0.50 |
33.69 | 32.29 | 32.50 | 394,482 |
| 25 Sep 24 |
32.50000 +0.00 |
32.78 | 32.20 | 32.50 | 67,354 |
| 24 Sep 24 |
32.50000 +0.75 |
33.13 | 31.60 | 31.75 | 116,872 |
| 23 Sep 24 |
31.75000 -0.50 |
32.60 | 31.51 | 32.25 | 168,492 |
| 20 Sep 24 |
32.25000 +0.00 |
32.65 | 31.88 | 32.25 | 156,431 |
| 19 Sep 24 |
32.25000 -0.25 |
32.74 | 32.10 | 32.50 | 124,716 |
| 18 Sep 24 |
32.50000 -1.50 |
33.68 | 31.93 | 33.68 | 201,471 |
| 17 Sep 24 |
34.00000 -0.50 |
34.95 | 33.60 | 34.50 | 344,735 |
| 16 Sep 24 |
34.50000 +0.75 |
34.50 | 33.72 | 33.75 | 204,099 |
| 13 Sep 24 |
33.75000 +0.00 |
33.75 | 33.51 | 33.75 | 172,935 |
| 12 Sep 24 |
33.75000 +0.00 |
33.95 | 33.55 | 33.75 | 161,940 |
| 11 Sep 24 |
33.75000 -0.75 |
34.19 | 33.74 | 34.19 | 103,854 |
| 10 Sep 24 |
34.50000 -1.00 |
35.50 | 34.28 | 35.50 | 344,321 |
| 09 Sep 24 |
35.50000 +1.00 |
36.85 | 34.30 | 34.30 | 620,976 |
| 06 Sep 24 |
34.50000 +0.00 |
35.70 | 32.95 | 34.50 | 479,076 |
| 05 Sep 24 |
34.50000 +1.00 |
34.67 | 33.90 | 33.90 | 156,665 |
| 04 Sep 24 |
33.50000 +0.00 |
34.45 | 33.38 | 33.50 | 789,178 |
| 03 Sep 24 |
33.50000 +1.00 |
34.72 | 32.36 | 32.50 | 619,782 |
| 02 Sep 24 |
32.50000 +1.00 |
32.89 | 31.35 | 31.50 | 245,359 |
| 30 Aug 24 |
31.50000 -0.25 |
32.00 | 31.29 | 31.75 | 547,097 |
| 29 Aug 24 |
31.75000 +0.25 |
32.00 | 30.33 | 31.50 | 771,389 |
| 28 Aug 24 |
31.50000 +0.00 |
32.00 | 31.08 | 31.50 | 362,216 |
| 27 Aug 24 |
31.50000 +1.00 |
32.40 | 30.00 | 30.50 | 946,279 |
| 23 Aug 24 |
30.50000 +0.75 |
30.50 | 30.00 | 30.00 | 352,872 |
| 22 Aug 24 |
29.75000 -0.75 |
30.50 | 29.39 | 30.50 | 476,521 |
| 21 Aug 24 |
30.50000 -1.00 |
32.00 | 30.35 | 31.50 | 572,147 |
| 20 Aug 24 |
31.50000 +1.00 |
32.00 | 31.00 | 31.00 | 481,822 |
| 19 Aug 24 |
30.50000 +0.00 |
30.50 | 29.40 | 30.50 | 105,530 |
| 16 Aug 24 |
30.50000 -0.50 |
30.81 | 30.25 | 30.81 | 540,412 |
| 15 Aug 24 |
31.00000 -0.50 |
31.66 | 30.75 | 31.50 | 194,848 |
| 14 Aug 24 |
31.50000 +0.00 |
32.69 | 31.14 | 31.50 | 476,690 |
| 13 Aug 24 |
31.50000 +0.25 |
31.60 | 27.12 | 28.50 | 1,219,323 |
| 12 Aug 24 |
31.25000 +0.25 |
31.50 | 31.01 | 31.01 | 29,764 |
| 09 Aug 24 |
31.00000 +0.00 |
31.40 | 30.50 | 31.00 | 35,316 |
| 08 Aug 24 |
31.00000 -0.60 |
31.60 | 30.23 | 30.50 | 311,931 |
| 07 Aug 24 |
31.60000 +0.10 |
31.60 | 30.08 | 31.50 | 239,653 |
| 06 Aug 24 |
31.50000 +0.00 |
32.20 | 31.00 | 31.50 | 77,839 |
| 05 Aug 24 |
31.50000 -1.75 |
32.64 | 31.00 | 32.64 | 224,228 |
| 02 Aug 24 |
33.25000 -0.75 |
34.70 | 32.14 | 34.70 | 1,690,106 |
| 01 Aug 24 |
34.00000 +2.75 |
36.50 | 31.15 | 31.50 | 1,557,578 |
| 31 Jul 24 |
31.25000 +1.00 |
31.50 | 30.48 | 30.48 | 182,933 |
| 30 Jul 24 |
30.25000 +0.75 |
30.50 | 29.99 | 29.99 | 192,569 |
| 29 Jul 24 |
29.50000 -1.25 |
30.84 | 29.50 | 30.75 | 506,275 |
| 26 Jul 24 |
30.75000 +0.00 |
31.00 | 29.90 | 30.75 | 311,754 |
| 25 Jul 24 |
30.75000 -1.75 |
32.70 | 29.90 | 32.50 | 897,797 |
| 24 Jul 24 |
32.50000 -1.00 |
34.00 | 32.00 | 33.50 | 407,135 |
| 23 Jul 24 |
33.50000 +0.50 |
33.94 | 33.00 | 33.00 | 187,089 |
| 22 Jul 24 |
33.00000 +1.00 |
33.90 | 31.85 | 32.00 | 306,740 |
| 19 Jul 24 |
32.00000 +0.00 |
32.40 | 31.65 | 31.75 | 140,254 |
| 18 Jul 24 |
32.00000 -0.25 |
32.14 | 31.60 | 32.00 | 82,692 |
| 17 Jul 24 |
32.25000 -0.25 |
33.00 | 32.03 | 32.50 | 265,044 |
| 16 Jul 24 |
32.50000 +0.00 |
32.50 | 32.00 | 32.50 | 40,512 |
| 15 Jul 24 |
32.50000 -0.50 |
33.00 | 32.05 | 33.00 | 339,654 |
| 12 Jul 24 |
33.00000 +0.00 |
33.10 | 32.50 | 33.00 | 176,236 |
| 11 Jul 24 |
33.00000 +0.00 |
33.25 | 32.65 | 33.00 | 88,461 |
| 10 Jul 24 |
33.00000 -1.00 |
34.15 | 32.72 | 34.00 | 358,924 |
| 09 Jul 24 |
34.00000 -1.50 |
35.30 | 34.00 | 35.25 | 465,853 |
| 08 Jul 24 |
35.50000 +1.50 |
36.50 | 34.10 | 34.10 | 1,116,100 |
| 05 Jul 24 |
34.00000 +2.75 |
34.40 | 31.99 | 31.99 | 683,763 |
| 04 Jul 24 |
31.25000 +1.00 |
31.70 | 30.03 | 30.25 | 285,674 |
| 03 Jul 24 |
30.25000 +0.25 |
30.47 | 29.70 | 30.00 | 71,065 |
| 02 Jul 24 |
30.00000 -0.25 |
31.41 | 29.50 | 30.75 | 222,639 |
| 01 Jul 24 |
30.25000 -0.25 |
31.00 | 30.13 | 30.50 | 114,533 |
| 28 Jun 24 |
30.50000 -1.00 |
31.77 | 30.00 | 31.50 | 518,537 |
| 27 Jun 24 |
31.50000 +0.00 |
31.80 | 31.23 | 31.50 | 364,364 |
| 26 Jun 24 |
31.50000 -0.25 |
32.50 | 31.20 | 31.75 | 619,052 |
| 25 Jun 24 |
31.75000 +1.50 |
32.50 | 30.34 | 30.34 | 1,009,615 |
| 24 Jun 24 |
30.25000 +0.00 |
30.38 | 30.14 | 30.25 | 96,366 |
| 21 Jun 24 |
30.25000 +0.00 |
30.40 | 30.08 | 30.25 | 167,099 |
| 20 Jun 24 |
30.25000 -0.45 |
30.40 | 30.06 | 30.25 | 209,997 |
| 19 Jun 24 |
30.70000 -0.05 |
31.00 | 30.05 | 30.75 | 180,216 |
| 18 Jun 24 |
30.75000 +0.00 |
30.82 | 30.50 | 30.75 | 169,914 |
| 17 Jun 24 |
30.75000 +0.00 |
30.92 | 30.50 | 30.75 | 218,520 |
| 14 Jun 24 |
30.75000 -0.50 |
31.33 | 30.53 | 31.25 | 138,259 |
| 13 Jun 24 |
31.25000 -0.50 |
31.89 | 31.03 | 31.75 | 90,893 |
| 12 Jun 24 |
31.75000 +0.00 |
31.97 | 30.90 | 31.75 | 121,835 |
| 11 Jun 24 |
31.75000 -0.75 |
32.40 | 31.55 | 32.40 | 406,092 |
| 10 Jun 24 |
32.50000 +0.00 |
32.94 | 32.00 | 32.50 | 107,993 |
| 07 Jun 24 |
32.50000 -0.50 |
33.10 | 32.00 | 33.00 | 149,420 |
| 06 Jun 24 |
33.00000 +0.00 |
33.25 | 32.51 | 33.00 | 160,896 |
| 05 Jun 24 |
33.00000 +0.50 |
33.45 | 32.11 | 32.50 | 467,214 |
| 04 Jun 24 |
32.50000 +0.00 |
34.20 | 32.22 | 32.50 | 185,717 |
| 03 Jun 24 |
32.50000 +0.00 |
32.94 | 32.15 | 32.50 | 210,978 |
| 31 May 24 |
32.50000 -0.25 |
33.41 | 32.12 | 32.75 | 164,567 |
| 30 May 24 |
32.75000 -0.75 |
33.41 | 32.00 | 33.25 | 309,875 |
| 29 May 24 |
33.50000 +0.75 |
33.91 | 32.55 | 32.75 | 226,468 |
| 28 May 24 |
32.75000 -1.05 |
34.06 | 32.22 | 34.06 | 557,668 |
| 24 May 24 |
33.80000 -0.95 |
35.00 | 33.80 | 34.75 | 213,951 |
| 23 May 24 |
34.75000 -0.75 |
34.90 | 34.00 | 34.90 | 260,446 |
| 22 May 24 |
35.50000 +1.00 |
35.60 | 34.60 | 34.60 | 479,379 |
| 21 May 24 |
34.50000 +0.75 |
35.80 | 32.33 | 33.75 | 1,167,373 |
| 20 May 24 |
33.75000 +2.35 |
34.00 | 30.90 | 32.50 | 935,093 |
| 17 May 24 |
31.40000 -2.10 |
33.46 | 31.15 | 33.46 | 1,272,684 |
| 16 May 24 |
33.50000 -2.25 |
37.04 | 32.72 | 35.75 | 2,778,560 |
| 15 May 24 |
35.75000 -2.00 |
38.00 | 35.00 | 37.50 | 2,397,196 |
| 14 May 24 |
37.75000 -2.50 |
39.00 | 36.36 | 39.00 | 1,413,896 |
| 13 May 24 |
40.25000 +1.45 |
40.44 | 38.97 | 38.97 | 385,564 |
| 10 May 24 |
38.80000 +0.30 |
38.90 | 38.06 | 38.50 | 313,862 |
| 09 May 24 |
38.50000 -0.25 |
38.94 | 37.65 | 38.75 | 198,940 |
| 08 May 24 |
38.75000 -0.50 |
39.35 | 38.50 | 39.25 | 168,554 |
| 07 May 24 |
39.25000 +0.00 |
39.47 | 39.06 | 39.25 | 213,493 |
| 03 May 24 |
39.25000 +0.50 |
39.50 | 38.75 | 39.00 | 445,611 |
| 02 May 24 |
38.75000 -0.50 |
39.50 | 38.60 | 39.25 | 474,470 |
| 01 May 24 |
39.25000 -2.00 |
41.80 | 37.00 | 40.75 | 1,714,549 |
| 30 Apr 24 |
41.25000 +0.75 |
42.22 | 40.90 | 40.90 | 469,182 |
| 29 Apr 24 |
40.50000 -0.75 |
41.25 | 40.00 | 41.25 | 366,724 |
| 26 Apr 24 |
41.25000 -1.00 |
42.40 | 41.00 | 42.25 | 175,272 |
| 25 Apr 24 |
42.25000 -0.75 |
42.67 | 42.03 | 42.67 | 52,192 |
| 24 Apr 24 |
43.00000 -0.50 |
43.35 | 42.50 | 43.35 | 73,407 |
| 23 Apr 24 |
43.50000 +0.00 |
43.50 | 43.05 | 43.50 | 13,733 |
| 22 Apr 24 |
43.50000 +0.00 |
43.90 | 43.00 | 43.50 | 182,671 |
| 19 Apr 24 |
43.50000 +0.00 |
43.66 | 43.26 | 43.50 | 48,171 |
| 18 Apr 24 |
43.50000 +0.00 |
44.70 | 43.33 | 43.50 | 274,310 |
| 17 Apr 24 |
43.50000 +1.00 |
44.00 | 42.54 | 42.54 | 321,630 |
| 16 Apr 24 |
42.50000 -0.75 |
43.13 | 42.11 | 43.13 | 200,807 |
| 15 Apr 24 |
43.25000 +1.25 |
43.25 | 43.00 | 43.25 | 173,844 |
| 12 Apr 24 |
42.00000 -3.50 |
45.10 | 42.00 | 45.10 | 636,482 |
| 11 Apr 24 |
45.50000 +0.50 |
46.50 | 44.33 | 45.50 | 510,413 |
| 10 Apr 24 |
45.00000 -3.75 |
50.00 | 44.00 | 49.25 | 1,170,275 |
| 09 Apr 24 |
48.75000 +0.25 |
48.99 | 45.55 | 48.00 | 736,261 |
| 08 Apr 24 |
48.50000 +0.00 |
51.10 | 48.30 | 48.50 | 1,020,016 |
| 05 Apr 24 |
48.50000 -0.50 |
49.30 | 47.80 | 49.00 | 206,526 |
| 04 Apr 24 |
49.00000 -1.00 |
50.47 | 48.38 | 50.00 | 362,028 |
| 03 Apr 24 |
50.00000 -0.50 |
50.80 | 49.40 | 50.80 | 245,154 |
| 02 Apr 24 |
50.50000 +0.00 |
54.00 | 50.25 | 50.50 | 242,548 |
| 28 Mar 24 |
50.50000 -0.50 |
50.70 | 50.05 | 50.70 | 95,351 |
| 27 Mar 24 |
51.00000 +2.00 |
51.08 | 48.74 | 49.00 | 335,467 |
| 26 Mar 24 |
49.00000 +1.00 |
50.00 | 47.30 | 47.50 | 365,364 |
| 25 Mar 24 |
48.00000 +0.00 |
48.00 | 46.10 | 48.00 | 182,466 |
| 22 Mar 24 |
48.00000 +0.00 |
49.00 | 47.00 | 48.00 | 304,548 |
| 21 Mar 24 |
48.00000 -2.50 |
52.40 | 47.00 | 51.50 | 1,124,072 |
| 20 Mar 24 |
50.50000 +0.00 |
51.00 | 49.00 | 50.50 | 80,274 |
| 19 Mar 24 |
50.50000 +0.00 |
50.50 | 50.00 | 50.50 | 100,561 |
| 18 Mar 24 |
50.50000 +0.00 |
51.00 | 50.10 | 50.50 | 159,023 |
| 15 Mar 24 |
50.50000 -1.00 |
51.48 | 50.05 | 51.48 | 153,238 |
| 14 Mar 24 |
51.50000 +0.00 |
52.00 | 51.00 | 51.50 | 299,351 |
| 13 Mar 24 |
51.50000 +0.00 |
52.00 | 51.00 | 51.50 | 86,276 |
| 12 Mar 24 |
51.50000 -0.50 |
52.20 | 51.00 | 52.00 | 302,054 |
| 11 Mar 24 |
52.00000 -0.50 |
52.78 | 51.70 | 52.00 | 77,930 |
| 08 Mar 24 |
52.50000 +0.00 |
53.50 | 52.00 | 52.50 | 454,778 |
| 07 Mar 24 |
52.50000 +2.00 |
53.00 | 50.44 | 51.00 | 407,497 |
| 06 Mar 24 |
50.50000 +0.00 |
50.50 | 50.50 | 50.50 | 161,764 |
| 05 Mar 24 |
50.50000 -2.00 |
52.02 | 50.50 | 52.02 | 99,809 |
| 04 Mar 24 |
52.50000 +1.70 |
54.99 | 51.80 | 51.80 | 337,859 |
| 01 Mar 24 |
50.80000 +0.80 |
53.55 | 50.00 | 52.00 | 395,832 |
| 29 Feb 24 |
50.00000 -0.50 |
50.75 | 48.50 | 50.50 | 178,462 |
| 28 Feb 24 |
50.50000 +1.50 |
52.00 | 49.50 | 49.50 | 129,327 |
| 27 Feb 24 |
49.00000 -2.00 |
51.30 | 48.36 | 51.00 | 201,712 |
| 26 Feb 24 |
51.00000 -0.50 |
51.49 | 50.15 | 51.49 | 64,826 |
| 23 Feb 24 |
51.50000 +0.50 |
52.75 | 50.74 | 51.00 | 186,534 |
| 22 Feb 24 |
51.00000 +0.00 |
51.60 | 50.00 | 51.00 | 192,859 |
| 21 Feb 24 |
51.00000 +0.00 |
51.60 | 50.60 | 51.00 | 106,359 |
| 20 Feb 24 |
51.00000 +0.00 |
52.00 | 50.33 | 51.00 | 90,454 |
| 19 Feb 24 |
51.00000 +2.00 |
52.10 | 49.40 | 49.40 | 320,052 |
| 16 Feb 24 |
49.00000 +1.00 |
49.40 | 48.12 | 48.12 | 44,508 |
| 15 Feb 24 |
48.00000 +0.00 |
48.90 | 47.65 | 48.00 | 147,139 |
| 14 Feb 24 |
48.00000 -1.50 |
49.40 | 47.50 | 49.40 | 317,888 |
| 13 Feb 24 |
49.50000 -1.50 |
50.55 | 49.14 | 50.55 | 140,185 |
| 12 Feb 24 |
51.00000 +1.50 |
52.50 | 48.15 | 49.50 | 393,155 |
| 09 Feb 24 |
49.50000 -4.50 |
50.70 | 48.25 | 50.00 | 356,208 |
| 08 Feb 24 |
54.00000 +8.00 |
56.60 | 47.28 | 48.00 | 3,190,129 |
| 07 Feb 24 |
46.00000 +5.00 |
46.00 | 41.08 | 41.25 | 1,009,421 |
| 06 Feb 24 |
41.00000 +0.50 |
41.47 | 40.20 | 40.50 | 687,546 |
| 05 Feb 24 |
40.50000 -0.75 |
41.01 | 40.31 | 41.01 | 166,946 |
| 02 Feb 24 |
41.25000 -0.25 |
41.33 | 40.60 | 41.33 | 62,822 |
| 01 Feb 24 |
41.50000 +0.00 |
41.50 | 41.06 | 41.50 | 7,596 |
| 31 Jan 24 |
41.50000 +0.00 |
41.70 | 40.99 | 41.50 | 100,222 |
| 30 Jan 24 |
41.50000 +0.00 |
41.78 | 41.13 | 41.50 | 170,649 |
| 29 Jan 24 |
41.50000 +0.25 |
42.90 | 40.70 | 41.25 | 515,992 |
| 26 Jan 24 |
41.25000 +0.00 |
41.40 | 40.62 | 41.25 | 194,318 |
| 25 Jan 24 |
41.25000 -0.25 |
41.36 | 40.50 | 41.00 | 83,369 |
| 24 Jan 24 |
41.50000 -1.50 |
42.30 | 40.30 | 42.30 | 667,739 |
| 23 Jan 24 |
43.00000 +0.50 |
43.38 | 42.60 | 43.00 | 31,170 |
| 22 Jan 24 |
42.50000 +0.00 |
43.52 | 42.10 | 42.50 | 425,893 |
| 19 Jan 24 |
42.50000 +0.00 |
42.80 | 42.33 | 42.50 | 40,495 |
| 18 Jan 24 |
42.50000 -0.50 |
42.95 | 42.00 | 42.75 | 46,807 |
| 17 Jan 24 |
43.00000 +0.25 |
43.34 | 42.50 | 42.75 | 450,619 |
| 16 Jan 24 |
42.75000 -0.25 |
42.92 | 42.75 | 42.92 | 40,207 |
| 15 Jan 24 |
43.00000 +0.00 |
43.50 | 42.50 | 43.00 | 217,153 |
| 12 Jan 24 |
43.00000 +0.00 |
43.44 | 42.50 | 43.00 | 32,551 |
| 11 Jan 24 |
43.00000 +0.00 |
43.28 | 42.75 | 43.00 | 133,877 |
| 10 Jan 24 |
43.00000 +2.25 |
43.38 | 41.00 | 41.00 | 533,565 |
| 09 Jan 24 |
40.75000 -0.75 |
41.69 | 40.44 | 41.50 | 483,345 |
| 08 Jan 24 |
41.50000 -1.50 |
43.00 | 41.50 | 42.75 | 192,385 |
| 05 Jan 24 |
43.00000 -0.25 |
43.30 | 42.55 | 43.25 | 111,632 |
| 04 Jan 24 |
43.25000 -0.25 |
43.74 | 43.00 | 43.50 | 258,113 |
| 03 Jan 24 |
43.50000 +0.50 |
45.16 | 42.65 | 43.00 | 276,529 |
| 02 Jan 24 |
43.00000 +0.00 |
43.52 | 42.15 | 43.00 | 67,832 |
| 29 Dec 23 |
43.00000 +0.00 |
43.60 | 42.20 | 42.50 | 43,893 |
| 28 Dec 23 |
43.00000 -0.50 |
43.30 | 41.40 | 43.30 | 346,698 |
| 27 Dec 23 |
43.50000 -0.75 |
45.00 | 42.00 | 44.25 | 299,690 |
| 22 Dec 23 |
44.25000 -0.25 |
44.63 | 44.00 | 44.50 | 311,485 |
| 21 Dec 23 |
44.50000 +1.00 |
45.00 | 43.30 | 43.75 | 677,469 |
| 20 Dec 23 |
43.50000 -2.00 |
45.88 | 43.00 | 45.00 | 909,902 |
| 19 Dec 23 |
45.50000 -10.50 |
54.10 | 45.00 | 54.10 | 2,364,999 |
| 18 Dec 23 |
56.00000 +0.00 |
57.00 | 55.00 | 56.00 | 20,072 |
| 15 Dec 23 |
56.00000 +2.00 |
56.50 | 54.30 | 54.30 | 259,140 |
| 14 Dec 23 |
54.00000 +1.50 |
54.90 | 53.00 | 53.00 | 177,516 |
| 13 Dec 23 |
52.50000 +1.00 |
52.92 | 51.20 | 51.50 | 114,006 |
| 12 Dec 23 |
51.50000 -1.50 |
53.70 | 51.00 | 53.50 | 266,876 |
| 11 Dec 23 |
53.00000 -7.00 |
56.92 | 52.86 | 56.92 | 479,585 |
| 08 Dec 23 |
60.00000 +8.50 |
61.03 | 57.02 | 57.02 | 1,131,874 |
| 07 Dec 23 |
51.50000 +3.25 |
52.00 | 47.00 | 48.25 | 591,994 |
| 06 Dec 23 |
48.25000 -1.05 |
49.30 | 48.00 | 49.30 | 200,260 |
| 05 Dec 23 |
49.30000 +0.00 |
49.30 | 48.65 | 48.65 | 102,050 |
| 04 Dec 23 |
49.30000 +0.80 |
49.30 | 47.05 | 48.50 | 294,688 |
| 01 Dec 23 |
48.50000 +0.50 |
49.30 | 47.56 | 48.00 | 210,610 |
| 30 Nov 23 |
48.00000 -0.50 |
48.78 | 46.00 | 48.50 | 458,723 |
| 29 Nov 23 |
48.50000 +0.25 |
48.90 | 48.00 | 48.25 | 258,221 |
| 28 Nov 23 |
48.25000 -0.25 |
48.54 | 47.00 | 48.50 | 195,675 |
| 27 Nov 23 |
48.50000 -2.00 |
51.00 | 47.00 | 50.50 | 311,712 |
| 24 Nov 23 |
50.50000 -0.50 |
52.48 | 50.01 | 51.50 | 219,976 |
| 23 Nov 23 |
51.00000 +1.75 |
51.00 | 49.05 | 49.50 | 276,446 |
| 22 Nov 23 |
49.25000 +0.75 |
50.25 | 48.20 | 48.50 | 415,787 |
| 21 Nov 23 |
48.50000 -1.00 |
50.00 | 48.00 | 49.50 | 212,778 |
| 20 Nov 23 |
49.50000 -2.50 |
53.00 | 49.01 | 52.00 | 453,028 |
| 17 Nov 23 |
52.00000 +1.50 |
53.00 | 49.24 | 50.50 | 220,328 |
| 16 Nov 23 |
50.50000 -5.00 |
55.00 | 50.00 | 55.00 | 881,534 |
| 15 Nov 23 |
55.50000 +0.00 |
57.00 | 53.00 | 55.50 | 263,675 |
| 14 Nov 23 |
55.50000 -1.50 |
59.00 | 54.75 | 58.00 | 154,251 |
| 13 Nov 23 |
57.00000 -0.50 |
58.00 | 56.25 | 57.50 | 167,513 |
| 10 Nov 23 |
57.50000 -0.50 |
58.50 | 57.00 | 58.00 | 131,034 |
| 09 Nov 23 |
58.00000 -1.00 |
58.90 | 58.00 | 58.90 | 107,278 |
| 08 Nov 23 |
59.00000 -0.50 |
60.18 | 58.60 | 59.50 | 91,381 |
| 07 Nov 23 |
59.50000 -1.50 |
60.95 | 58.96 | 60.95 | 90,596 |
| 06 Nov 23 |
61.00000 +3.00 |
62.00 | 58.00 | 58.00 | 677,376 |
| 03 Nov 23 |
58.00000 +2.50 |
58.62 | 56.00 | 56.00 | 352,311 |
| 02 Nov 23 |
55.50000 -0.70 |
56.80 | 54.66 | 54.66 | 199,358 |
| 01 Nov 23 |
56.20000 +2.20 |
56.20 | 53.25 | 54.00 | 112,642 |
| 31 Oct 23 |
54.00000 -0.50 |
55.00 | 53.00 | 54.50 | 160,955 |
| 30 Oct 23 |
54.50000 -1.50 |
56.68 | 54.00 | 56.00 | 312,108 |
| 27 Oct 23 |
56.00000 +4.00 |
57.09 | 55.75 | 57.00 | 50,223 |
| 26 Oct 23 |
52.00000 -2.00 |
58.00 | 52.00 | 54.00 | 214,529 |
| 25 Oct 23 |
54.00000 +0.00 |
55.00 | 53.27 | 54.00 | 704,120 |
| 24 Oct 23 |
54.00000 -1.50 |
55.65 | 53.10 | 55.50 | 148,298 |
| 23 Oct 23 |
55.50000 -2.00 |
58.00 | 55.10 | 57.50 | 124,077 |
| 20 Oct 23 |
57.50000 -0.50 |
58.00 | 57.00 | 58.00 | 205,911 |
| 19 Oct 23 |
58.00000 -1.00 |
58.60 | 57.06 | 58.60 | 127,776 |
| 18 Oct 23 |
59.00000 -1.00 |
59.75 | 59.00 | 59.75 | 41,389 |
| 17 Oct 23 |
60.00000 +5.00 |
60.00 | 57.00 | 57.50 | 430,595 |
| 16 Oct 23 |
55.00000 -1.50 |
55.97 | 54.00 | 55.97 | 192,797 |
| 13 Oct 23 |
56.50000 -0.50 |
57.19 | 56.00 | 57.00 | 73,938 |
| 12 Oct 23 |
57.00000 +0.00 |
57.40 | 56.20 | 57.00 | 64,465 |
| 11 Oct 23 |
57.00000 -1.00 |
57.75 | 56.20 | 57.75 | 84,402 |
| 10 Oct 23 |
58.00000 +0.50 |
58.94 | 56.09 | 57.50 | 47,902 |
| 09 Oct 23 |
57.50000 +0.50 |
58.00 | 56.65 | 57.00 | 165,937 |
| 06 Oct 23 |
57.00000 -1.50 |
59.00 | 56.60 | 58.50 | 246,007 |
| 05 Oct 23 |
58.50000 +1.50 |
59.88 | 57.00 | 57.50 | 320,912 |
| 04 Oct 23 |
57.00000 -2.50 |
59.89 | 56.36 | 59.50 | 440,829 |
| 03 Oct 23 |
59.50000 -1.50 |
61.00 | 59.00 | 61.00 | 431,121 |
| 02 Oct 23 |
61.00000 -2.00 |
63.00 | 61.00 | 62.50 | 213,547 |
| 29 Sep 23 |
63.00000 +0.00 |
63.80 | 62.00 | 63.00 | 250,218 |
| 28 Sep 23 |
63.00000 +1.50 |
63.80 | 61.00 | 61.50 | 278,911 |
| 27 Sep 23 |
61.50000 -3.50 |
65.50 | 60.60 | 64.50 | 586,468 |
| 26 Sep 23 |
65.00000 +1.50 |
65.34 | 63.10 | 63.50 | 429,040 |
| 25 Sep 23 |
63.50000 -4.50 |
67.00 | 63.10 | 66.50 | 343,038 |
| 22 Sep 23 |
68.00000 +1.50 |
69.71 | 66.50 | 66.50 | 523,115 |
| 21 Sep 23 |
66.50000 +0.50 |
67.00 | 65.00 | 66.00 | 391,482 |
| 20 Sep 23 |
66.00000 -2.50 |
67.50 | 65.00 | 67.50 | 275,889 |
| 19 Sep 23 |
68.50000 -0.50 |
69.50 | 66.00 | 69.00 | 436,249 |
| 18 Sep 23 |
69.00000 +1.00 |
72.22 | 67.80 | 71.00 | 694,462 |
| 15 Sep 23 |
68.00000 +2.50 |
68.80 | 65.45 | 66.00 | 344,940 |
| 14 Sep 23 |
65.50000 +0.00 |
66.00 | 65.00 | 65.50 | 251,310 |
| 13 Sep 23 |
65.50000 +0.00 |
67.50 | 65.00 | 66.00 | 235,670 |
| 12 Sep 23 |
65.50000 -2.50 |
67.41 | 65.00 | 67.41 | 547,717 |
| 11 Sep 23 |
68.00000 +0.00 |
69.00 | 66.70 | 68.50 | 297,197 |
| 08 Sep 23 |
68.00000 -1.00 |
69.00 | 66.00 | 68.00 | 450,743 |
| 07 Sep 23 |
69.00000 -1.00 |
75.00 | 68.00 | 71.50 | 1,306,225 |
| 06 Sep 23 |
70.00000 -2.00 |
71.80 | 69.00 | 71.80 | 313,933 |
| 05 Sep 23 |
72.00000 -1.00 |
73.60 | 71.00 | 73.00 | 218,875 |
| 04 Sep 23 |
73.00000 -0.50 |
74.00 | 71.15 | 73.50 | 336,320 |
| 01 Sep 23 |
73.50000 +6.50 |
74.06 | 68.00 | 68.50 | 502,325 |
| 31 Aug 23 |
67.00000 -1.50 |
69.00 | 66.00 | 68.50 | 512,607 |
| 30 Aug 23 |
68.50000 +1.00 |
68.50 | 68.50 | 68.50 | 255,213 |
| 29 Aug 23 |
67.50000 +0.50 |
68.00 | 65.00 | 65.00 | 385,555 |
| 25 Aug 23 |
67.00000 +0.00 |
68.00 | 64.00 | 67.00 | 661,094 |
| 24 Aug 23 |
67.00000 -9.00 |
74.00 | 65.00 | 74.00 | 3,160,019 |
| 23 Aug 23 |
76.00000 +0.50 |
77.00 | 74.29 | 75.50 | 127,027 |
| 22 Aug 23 |
75.50000 +0.00 |
76.50 | 74.20 | 76.00 | 133,568 |
| 21 Aug 23 |
75.50000 +3.00 |
76.00 | 73.67 | 73.67 | 360,624 |
| 18 Aug 23 |
72.50000 -3.00 |
75.00 | 71.20 | 75.00 | 344,168 |
| 17 Aug 23 |
75.50000 -1.50 |
77.00 | 73.00 | 76.00 | 288,273 |
| 16 Aug 23 |
77.00000 -1.50 |
81.50 | 77.00 | 78.50 | 498,850 |
| 15 Aug 23 |
78.50000 -3.00 |
83.00 | 78.15 | 81.50 | 565,376 |
| 14 Aug 23 |
81.50000 +1.00 |
82.00 | 79.15 | 80.50 | 167,157 |
| 11 Aug 23 |
80.50000 -2.50 |
82.00 | 76.40 | 80.00 | 474,710 |
| 10 Aug 23 |
83.00000 -3.50 |
87.00 | 82.25 | 86.50 | 245,775 |
| 09 Aug 23 |
86.50000 -1.00 |
90.00 | 85.25 | 87.50 | 333,749 |
| 08 Aug 23 |
87.50000 -4.50 |
92.84 | 86.40 | 92.00 | 320,245 |
| 07 Aug 23 |
92.00000 +8.00 |
95.00 | 84.40 | 84.40 | 1,029,312 |
| 04 Aug 23 |
84.00000 +4.50 |
84.60 | 79.44 | 79.50 | 458,685 |
| 03 Aug 23 |
79.50000 +0.50 |
80.96 | 78.11 | 79.00 | 183,777 |
| 02 Aug 23 |
79.00000 +0.00 |
79.00 | 79.00 | 79.00 | 270,289 |
| 01 Aug 23 |
79.00000 -3.00 |
81.68 | 77.20 | 80.50 | 281,988 |
| 31 Jul 23 |
82.00000 +4.00 |
83.00 | 78.00 | 78.00 | 445,663 |
| 28 Jul 23 |
78.00000 +1.00 |
79.60 | 78.00 | 78.00 | 96,286 |
| 27 Jul 23 |
77.00000 -0.50 |
77.80 | 75.50 | 77.00 | 178,373 |
| 26 Jul 23 |
77.50000 -2.50 |
80.00 | 76.01 | 79.50 | 362,340 |
| 25 Jul 23 |
80.00000 -1.00 |
81.96 | 78.57 | 79.00 | 335,020 |
| 24 Jul 23 |
81.00000 +5.00 |
81.00 | 75.30 | 76.00 | 323,867 |
| 21 Jul 23 |
76.00000 +0.50 |
76.00 | 74.85 | 75.00 | 190,276 |
| 20 Jul 23 |
75.50000 -1.00 |
76.25 | 73.00 | 76.25 | 347,756 |
| 19 Jul 23 |
76.50000 +1.00 |
77.80 | 75.00 | 76.00 | 511,452 |
| 18 Jul 23 |
75.50000 -0.70 |
77.00 | 74.75 | 76.00 | 392,046 |
| 17 Jul 23 |
76.20000 +0.20 |
77.60 | 74.00 | 76.00 | 346,637 |
| 14 Jul 23 |
76.00000 +3.80 |
76.75 | 72.30 | 72.30 | 465,692 |
| 13 Jul 23 |
72.20000 -5.80 |
78.00 | 71.30 | 77.50 | 439,507 |
| 12 Jul 23 |
78.00000 +2.00 |
79.00 | 75.00 | 76.00 | 457,233 |
| 11 Jul 23 |
76.00000 +3.00 |
77.06 | 73.00 | 73.00 | 486,217 |
| 10 Jul 23 |
73.00000 +0.00 |
77.00 | 71.41 | 72.00 | 522,284 |
| 07 Jul 23 |
73.00000 +6.50 |
73.97 | 66.11 | 66.50 | 1,446,671 |
| 06 Jul 23 |
66.50000 +4.50 |
67.91 | 63.11 | 63.11 | 526,597 |
| 05 Jul 23 |
62.00000 +0.00 |
63.00 | 61.00 | 62.00 | 303,949 |
| 04 Jul 23 |
62.00000 +0.50 |
63.72 | 60.60 | 61.50 | 341,544 |
| 03 Jul 23 |
61.50000 +0.50 |
63.00 | 60.25 | 61.50 | 322,951 |
| 30 Jun 23 |
61.00000 -0.50 |
65.00 | 60.00 | 61.50 | 331,252 |
| 29 Jun 23 |
61.50000 -2.00 |
63.00 | 55.30 | 56.50 | 940,276 |
| 28 Jun 23 |
63.50000 -2.50 |
66.19 | 63.10 | 66.00 | 472,405 |
| 27 Jun 23 |
66.00000 +0.00 |
68.00 | 65.25 | 68.00 | 459,594 |
| 26 Jun 23 |
66.00000 +3.40 |
68.30 | 59.80 | 63.50 | 655,136 |
| 23 Jun 23 |
62.60000 +4.10 |
64.00 | 58.00 | 58.50 | 704,797 |
| 22 Jun 23 |
58.50000 +0.50 |
59.00 | 57.00 | 58.00 | 208,247 |
| 21 Jun 23 |
58.00000 +0.00 |
58.50 | 57.02 | 58.00 | 200,959 |
| 20 Jun 23 |
58.00000 -0.50 |
58.39 | 57.00 | 58.39 | 24,518 |
| 19 Jun 23 |
58.50000 +1.00 |
58.68 | 57.00 | 58.00 | 133,395 |
| 16 Jun 23 |
57.50000 +0.00 |
58.40 | 55.80 | 58.00 | 86,092 |
| 15 Jun 23 |
57.50000 -1.50 |
58.50 | 57.00 | 58.50 | 131,213 |
| 14 Jun 23 |
59.00000 +0.00 |
60.00 | 58.00 | 59.00 | 132,959 |
| 13 Jun 23 |
59.00000 +0.00 |
59.94 | 58.00 | 59.00 | 139,609 |
| 12 Jun 23 |
59.00000 +0.00 |
59.70 | 58.30 | 59.00 | 232,834 |
| 09 Jun 23 |
59.00000 +0.00 |
60.00 | 58.00 | 59.00 | 222,706 |
| 08 Jun 23 |
59.00000 +0.00 |
59.60 | 58.00 | 59.00 | 391,826 |
| 07 Jun 23 |
59.00000 +0.00 |
60.00 | 58.00 | 59.00 | 285,721 |
| 06 Jun 23 |
59.00000 +0.00 |
59.91 | 58.00 | 59.00 | 90,360 |
| 05 Jun 23 |
59.00000 -0.50 |
60.00 | 57.80 | 58.00 | 189,134 |
| 02 Jun 23 |
59.50000 -1.70 |
60.00 | 58.60 | 59.00 | 401,458 |
| 01 Jun 23 |
61.20000 +3.20 |
61.20 | 57.00 | 58.00 | 432,299 |
| 31 May 23 |
58.00000 -0.50 |
58.10 | 57.20 | 58.00 | 120,950 |
| 30 May 23 |
58.50000 +0.50 |
59.00 | 57.60 | 58.00 | 165,645 |
| 26 May 23 |
58.00000 +0.50 |
59.90 | 56.00 | 58.00 | 308,462 |
| 25 May 23 |
57.50000 -1.00 |
58.40 | 56.80 | 58.40 | 158,125 |
| 24 May 23 |
58.50000 -1.00 |
59.94 | 58.00 | 59.00 | 91,329 |
| 23 May 23 |
59.50000 +0.50 |
60.40 | 59.00 | 59.00 | 249,809 |
| 22 May 23 |
59.00000 -0.50 |
60.00 | 59.00 | 59.50 | 211,846 |
| 19 May 23 |
59.50000 -1.50 |
60.00 | 58.76 | 60.00 | 115,916 |
| 18 May 23 |
61.00000 +1.50 |
61.00 | 59.35 | 59.50 | 116,102 |
| 17 May 23 |
59.50000 -0.50 |
61.00 | 58.66 | 59.50 | 68,540 |
| 16 May 23 |
60.00000 +1.00 |
60.00 | 58.93 | 59.00 | 207,587 |
| 15 May 23 |
59.00000 +1.00 |
59.80 | 58.06 | 58.06 | 186,584 |
| 12 May 23 |
58.00000 -2.00 |
59.90 | 56.60 | 59.90 | 211,243 |
| 11 May 23 |
60.00000 -0.50 |
60.60 | 60.00 | 60.50 | 96,538 |
| 10 May 23 |
60.50000 +0.50 |
61.00 | 59.12 | 60.00 | 207,184 |
| 09 May 23 |
60.00000 +0.50 |
61.00 | 57.80 | 59.50 | 107,700 |
| 05 May 23 |
59.50000 +1.50 |
60.00 | 56.25 | 58.00 | 226,094 |
| 04 May 23 |
58.00000 -2.50 |
61.00 | 58.00 | 60.50 | 140,362 |
| 03 May 23 |
60.50000 -1.00 |
64.20 | 60.00 | 61.50 | 300,879 |
| 02 May 23 |
61.50000 +0.50 |
63.00 | 60.75 | 61.50 | 95,316 |
| 28 Apr 23 |
61.00000 +0.00 |
62.00 | 58.00 | 60.00 | 180,938 |
| 27 Apr 23 |
61.00000 -1.00 |
61.20 | 60.00 | 61.20 | 75,574 |
| 26 Apr 23 |
62.00000 +1.00 |
63.00 | 60.80 | 61.00 | 220,749 |
| 25 Apr 23 |
61.00000 +1.00 |
62.00 | 59.30 | 60.00 | 570,387 |
| 24 Apr 23 |
60.00000 -5.50 |
62.00 | 55.45 | 60.50 | 1,506,306 |
| 21 Apr 23 |
65.50000 +0.00 |
66.00 | 65.00 | 65.50 | 189,873 |
| 20 Apr 23 |
65.50000 -2.00 |
66.60 | 65.00 | 66.60 | 101,010 |
| 19 Apr 23 |
67.50000 +0.00 |
69.00 | 64.60 | 67.50 | 135,797 |
| 18 Apr 23 |
67.50000 +0.50 |
67.80 | 67.05 | 67.50 | 84,729 |
| 17 Apr 23 |
67.00000 -0.50 |
67.40 | 66.00 | 67.40 | 258,658 |
| 14 Apr 23 |
67.50000 +0.50 |
69.00 | 66.25 | 67.50 | 192,964 |
| 13 Apr 23 |
67.00000 -3.00 |
70.22 | 66.00 | 70.00 | 357,707 |
| 12 Apr 23 |
70.00000 +1.00 |
71.00 | 69.00 | 69.00 | 330,941 |
| 11 Apr 23 |
69.00000 +1.50 |
70.00 | 67.00 | 67.50 | 353,582 |
| 06 Apr 23 |
67.50000 +4.00 |
68.00 | 64.00 | 64.00 | 624,964 |
| 05 Apr 23 |
63.50000 -2.00 |
65.67 | 63.16 | 64.50 | 101,608 |
| 04 Apr 23 |
65.50000 -0.50 |
66.63 | 65.00 | 66.00 | 201,141 |
| 03 Apr 23 |
66.00000 +2.00 |
67.00 | 64.00 | 64.00 | 336,107 |
| 31 Mar 23 |
64.00000 +1.00 |
64.00 | 61.40 | 63.50 | 78,272 |
| 30 Mar 23 |
63.00000 +1.50 |
65.00 | 61.00 | 61.50 | 177,229 |
| 29 Mar 23 |
61.50000 -2.00 |
63.50 | 60.66 | 63.50 | 350,718 |
| 28 Mar 23 |
63.50000 +2.00 |
64.35 | 61.35 | 61.50 | 147,572 |
| 27 Mar 23 |
61.50000 +0.50 |
62.80 | 60.20 | 61.00 | 137,323 |
| 24 Mar 23 |
61.00000 +0.00 |
65.00 | 60.00 | 61.00 | 516,177 |
| 23 Mar 23 |
61.00000 -1.50 |
63.00 | 60.00 | 62.50 | 82,815 |
| 22 Mar 23 |
62.50000 -1.00 |
65.00 | 61.00 | 63.50 | 96,359 |
| 21 Mar 23 |
63.50000 +2.50 |
65.00 | 60.00 | 61.50 | 150,422 |
| 20 Mar 23 |
61.00000 -2.50 |
63.24 | 58.50 | 63.24 | 486,903 |
| 17 Mar 23 |
63.50000 +0.50 |
63.90 | 63.05 | 63.05 | 128,138 |
| 16 Mar 23 |
63.00000 +0.00 |
63.70 | 62.00 | 63.00 | 82,761 |
| 15 Mar 23 |
63.00000 -2.50 |
65.15 | 62.00 | 65.15 | 270,992 |
| 14 Mar 23 |
65.50000 +1.50 |
67.00 | 63.00 | 64.00 | 48,771 |
| 13 Mar 23 |
64.00000 -1.50 |
65.50 | 60.45 | 65.50 | 609,605 |
| 10 Mar 23 |
65.50000 -3.50 |
69.00 | 65.00 | 69.00 | 266,312 |
| 09 Mar 23 |
69.00000 -2.00 |
70.25 | 68.00 | 70.25 | 92,745 |
| 08 Mar 23 |
71.00000 -0.50 |
71.00 | 70.00 | 71.00 | 50,406 |
| 07 Mar 23 |
71.50000 -0.50 |
72.00 | 70.00 | 72.00 | 206,538 |
| 06 Mar 23 |
72.00000 +2.50 |
72.90 | 68.00 | 70.00 | 411,512 |
| 03 Mar 23 |
69.50000 -2.50 |
73.00 | 69.00 | 72.00 | 198,011 |
| 02 Mar 23 |
72.00000 +6.50 |
74.00 | 67.75 | 68.50 | 1,047,862 |
| 01 Mar 23 |
65.50000 +2.00 |
66.00 | 63.26 | 63.50 | 196,836 |
| 28 Feb 23 |
63.50000 +0.50 |
64.00 | 62.00 | 63.00 | 149,519 |
| 27 Feb 23 |
63.00000 -2.00 |
63.90 | 56.50 | 62.00 | 1,287,135 |
| 24 Feb 23 |
65.00000 +1.00 |
66.00 | 64.30 | 64.30 | 268,841 |
| 23 Feb 23 |
64.00000 +0.00 |
64.20 | 63.05 | 64.00 | 104,063 |
| 22 Feb 23 |
64.00000 -1.00 |
64.93 | 63.00 | 64.93 | 112,804 |
| 21 Feb 23 |
65.00000 +0.50 |
65.70 | 64.29 | 64.50 | 140,647 |
| 20 Feb 23 |
64.50000 -1.00 |
66.00 | 63.00 | 65.50 | 210,145 |
| 17 Feb 23 |
65.50000 +1.50 |
66.00 | 63.30 | 64.00 | 193,176 |
| 16 Feb 23 |
64.00000 -1.50 |
65.65 | 63.00 | 65.50 | 164,263 |
| 15 Feb 23 |
65.50000 -0.50 |
67.00 | 65.00 | 66.00 | 170,539 |
| 14 Feb 23 |
66.00000 -1.00 |
67.98 | 65.60 | 67.00 | 162,559 |
| 13 Feb 23 |
67.00000 -2.50 |
69.40 | 64.60 | 69.40 | 631,973 |
| 10 Feb 23 |
69.50000 +0.00 |
70.50 | 67.60 | 70.00 | 204,489 |
| 09 Feb 23 |
69.50000 -3.00 |
73.22 | 68.30 | 72.50 | 311,488 |
| 08 Feb 23 |
72.50000 +0.00 |
73.55 | 71.00 | 72.50 | 66,738 |
| 07 Feb 23 |
72.50000 -1.00 |
72.90 | 71.10 | 72.90 | 175,240 |
| 06 Feb 23 |
73.50000 +2.00 |
75.00 | 72.50 | 73.00 | 178,598 |
| 03 Feb 23 |
71.50000 -1.50 |
74.00 | 70.00 | 73.00 | 231,371 |
| 02 Feb 23 |
73.00000 +0.00 |
74.88 | 71.10 | 73.00 | 138,313 |
| 01 Feb 23 |
73.00000 +0.00 |
75.00 | 72.25 | 73.00 | 24,683 |
| 31 Jan 23 |
73.00000 +0.60 |
73.00 | 71.00 | 71.50 | 190,476 |
| 30 Jan 23 |
72.40000 -0.10 |
75.00 | 72.00 | 72.50 | 120,884 |
| 27 Jan 23 |
72.50000 +0.00 |
76.20 | 72.00 | 72.50 | 440,364 |
| 26 Jan 23 |
72.50000 -2.50 |
75.00 | 72.00 | 75.00 | 314,918 |
| 25 Jan 23 |
75.00000 -3.00 |
77.60 | 73.20 | 77.60 | 302,851 |
| 24 Jan 23 |
78.00000 -1.50 |
79.50 | 77.00 | 79.50 | 208,480 |
| 23 Jan 23 |
79.50000 +0.00 |
81.00 | 79.05 | 79.50 | 128,820 |
| 20 Jan 23 |
79.50000 +3.50 |
81.00 | 75.35 | 76.00 | 308,287 |
| 19 Jan 23 |
76.00000 -3.00 |
85.00 | 75.00 | 78.50 | 226,214 |
| 18 Jan 23 |
79.00000 +3.00 |
80.00 | 76.00 | 76.00 | 768,072 |
| 17 Jan 23 |
76.00000 +0.00 |
77.00 | 74.60 | 76.00 | 210,509 |
| 16 Jan 23 |
76.00000 +2.50 |
79.00 | 74.90 | 74.90 | 545,328 |
| 13 Jan 23 |
73.50000 +5.50 |
75.00 | 68.10 | 69.00 | 902,337 |
| 12 Jan 23 |
68.00000 +2.00 |
69.00 | 65.42 | 66.00 | 444,652 |
| 11 Jan 23 |
66.00000 -2.50 |
69.00 | 65.89 | 68.50 | 795,608 |
| 10 Jan 23 |
68.50000 -0.70 |
70.00 | 66.90 | 68.50 | 331,342 |
| 09 Jan 23 |
69.20000 +1.20 |
70.00 | 67.06 | 68.00 | 395,291 |
| 06 Jan 23 |
68.00000 +3.50 |
70.00 | 67.00 | 67.00 | 597,839 |
| 05 Jan 23 |
64.50000 +4.50 |
67.00 | 60.65 | 60.65 | 1,047,232 |
| 04 Jan 23 |
60.00000 +1.60 |
61.00 | 57.53 | 58.50 | 600,659 |
| 03 Jan 23 |
58.40000 +2.90 |
62.00 | 56.02 | 56.02 | 1,157,590 |
| 30 Dec 22 |
55.50000 -0.70 |
56.34 | 54.60 | 55.50 | 82,248 |
| 29 Dec 22 |
56.20000 +0.20 |
57.00 | 54.50 | 56.00 | 293,575 |
| 28 Dec 22 |
56.00000 -2.50 |
59.00 | 56.00 | 57.50 | 268,703 |
| 23 Dec 22 |
58.50000 +1.50 |
58.50 | 58.50 | 58.50 | 180,125 |
| 22 Dec 22 |
57.00000 +3.50 |
59.00 | 54.52 | 54.52 | 677,965 |
| 21 Dec 22 |
53.50000 +0.50 |
54.00 | 51.00 | 53.00 | 328,310 |
| 20 Dec 22 |
53.00000 +0.00 |
54.00 | 52.00 | 53.00 | 420,625 |
| 19 Dec 22 |
53.00000 +0.00 |
54.00 | 52.00 | 53.00 | 478,050 |
| 16 Dec 22 |
53.00000 -1.50 |
54.39 | 52.03 | 54.39 | 357,942 |
| 15 Dec 22 |
54.50000 -0.50 |
56.00 | 54.00 | 55.00 | 704,310 |
| 14 Dec 22 |
55.00000 +0.50 |
55.75 | 54.00 | 54.50 | 395,468 |
| 13 Dec 22 |
54.50000 +0.50 |
55.70 | 53.90 | 54.00 | 215,266 |
| 12 Dec 22 |
54.00000 -2.00 |
56.30 | 53.22 | 56.00 | 431,300 |
| 09 Dec 22 |
56.00000 +1.50 |
58.00 | 54.00 | 55.00 | 899,277 |
| 08 Dec 22 |
54.50000 +0.50 |
56.70 | 53.82 | 54.00 | 1,630,315 |
| 07 Dec 22 |
54.00000 -1.50 |
57.00 | 53.60 | 56.00 | 2,120,667 |
| 06 Dec 22 |
55.50000 -7.50 |
64.00 | 54.55 | 57.00 | 4,086,016 |
| 05 Dec 22 |
63.00000 -2.50 |
66.00 | 62.00 | 65.50 | 195,361 |
| 02 Dec 22 |
65.50000 -0.50 |
67.80 | 65.00 | 66.00 | 224,387 |
| 01 Dec 22 |
66.00000 -1.50 |
67.60 | 66.00 | 67.50 | 84,058 |
| 30 Nov 22 |
67.50000 -1.50 |
69.00 | 66.00 | 69.00 | 265,723 |
| 29 Nov 22 |
69.00000 +0.00 |
70.70 | 68.00 | 69.00 | 322,082 |
| 28 Nov 22 |
69.00000 -1.00 |
71.00 | 68.00 | 71.00 | 53,787 |
| 25 Nov 22 |
70.00000 -1.00 |
71.25 | 70.00 | 71.00 | 151,645 |
| 24 Nov 22 |
71.00000 +1.00 |
72.22 | 70.00 | 71.50 | 70,575 |
| 23 Nov 22 |
70.00000 -1.50 |
72.84 | 70.00 | 71.50 | 31,829 |
| 22 Nov 22 |
71.50000 -0.50 |
73.54 | 71.50 | 72.00 | 264,460 |
| 21 Nov 22 |
72.00000 +0.50 |
73.80 | 71.20 | 72.00 | 58,735 |
| 18 Nov 22 |
71.50000 -1.50 |
72.80 | 70.00 | 72.80 | 143,645 |
| 17 Nov 22 |
73.00000 -0.50 |
74.00 | 72.00 | 73.50 | 63,035 |
| 16 Nov 22 |
73.50000 +0.00 |
75.00 | 72.90 | 73.50 | 17,096 |
| 15 Nov 22 |
73.50000 +0.50 |
74.69 | 72.00 | 73.50 | 99,079 |
| 14 Nov 22 |
73.00000 -2.00 |
73.81 | 72.70 | 73.50 | 69,315 |
| 11 Nov 22 |
75.00000 +1.00 |
75.00 | 72.00 | 74.00 | 226,436 |
| 10 Nov 22 |
74.00000 -4.50 |
75.30 | 70.00 | 75.30 | 481,335 |
| 09 Nov 22 |
78.50000 +2.50 |
79.33 | 77.00 | 79.00 | 28,969 |
| 14 Oct 22 |
76.00000 +2.00 |
78.00 | 74.00 | 74.50 | 294,644 |
| 13 Oct 22 |
74.00000 -1.50 |
77.00 | 71.10 | 76.00 | 340,008 |
| 12 Oct 22 |
75.50000 -7.00 |
82.67 | 75.15 | 82.50 | 297,169 |
| 11 Oct 22 |
82.50000 -1.50 |
93.00 | 82.00 | 87.00 | 1,415,492 |
| 10 Oct 22 |
84.00000 -2.50 |
85.50 | 83.06 | 85.50 | 121,422 |
| 07 Oct 22 |
86.50000 +0.00 |
87.10 | 85.90 | 86.50 | 57,729 |
| 06 Oct 22 |
86.50000 +1.00 |
88.00 | 85.45 | 86.50 | 82,898 |
| 05 Oct 22 |
85.50000 +0.50 |
87.00 | 84.33 | 85.00 | 102,961 |
| 04 Oct 22 |
85.00000 +3.00 |
86.76 | 81.00 | 82.50 | 71,128 |
| 03 Oct 22 |
82.00000 +12.00 |
83.90 | 73.00 | 75.00 | 434,509 |
| 30 Sep 22 |
70.00000 -7.50 |
77.00 | 70.00 | 77.00 | 125,953 |
| 29 Sep 22 |
77.50000 -1.50 |
79.44 | 77.00 | 79.00 | 161,032 |
| 28 Sep 22 |
79.00000 +5.00 |
81.85 | 77.00 | 79.50 | 93,618 |
| 27 Sep 22 |
74.00000 -6.00 |
81.50 | 74.00 | 79.00 | 490,114 |
| 26 Sep 22 |
80.00000 +1.50 |
81.66 | 78.00 | 80.50 | 182,086 |
| 23 Sep 22 |
78.50000 -0.50 |
79.50 | 78.00 | 79.00 | 89,370 |
| 22 Sep 22 |
79.00000 -3.50 |
81.10 | 78.00 | 81.10 | 189,141 |
| 21 Sep 22 |
82.50000 -1.00 |
83.95 | 82.00 | 83.50 | 47,643 |
| 20 Sep 22 |
83.50000 -2.50 |
86.00 | 82.00 | 86.00 | 114,062 |
| 16 Sep 22 |
86.00000 -3.00 |
88.50 | 85.00 | 88.50 | 120,426 |
| 15 Sep 22 |
89.00000 +0.00 |
89.70 | 88.00 | 89.00 | 30,929 |
| 14 Sep 22 |
89.00000 -1.50 |
90.65 | 88.07 | 90.00 | 86,505 |
| 13 Sep 22 |
90.50000 -1.00 |
92.00 | 89.10 | 91.50 | 95,073 |
| 12 Sep 22 |
91.50000 -2.00 |
95.00 | 91.00 | 93.50 | 81,967 |
| 09 Sep 22 |
93.50000 +4.00 |
95.00 | 90.52 | 90.52 | 228,453 |
| 08 Sep 22 |
89.50000 -1.50 |
92.00 | 86.88 | 91.00 | 305,563 |
| 07 Sep 22 |
91.00000 -1.50 |
94.00 | 89.75 | 92.50 | 95,921 |
| 06 Sep 22 |
92.50000 +4.00 |
94.00 | 87.49 | 88.50 | 160,131 |
| 05 Sep 22 |
88.50000 -0.50 |
90.00 | 87.00 | 89.00 | 140,039 |
| 02 Sep 22 |
89.00000 +2.50 |
89.00 | 85.10 | 87.00 | 165,544 |
| 01 Sep 22 |
86.50000 -5.50 |
91.40 | 86.10 | 89.50 | 443,480 |
| 31 Aug 22 |
92.00000 -0.50 |
92.00 | 86.50 | 92.00 | 648,047 |
| 30 Aug 22 |
92.50000 -6.50 |
98.88 | 91.06 | 98.88 | 356,467 |
| 26 Aug 22 |
99.00000 -3.50 |
102.00 | 96.00 | 102.00 | 381,741 |
| 25 Aug 22 |
102.50000 +2.50 |
105.00 | 100.00 | 101.00 | 262,875 |
| 24 Aug 22 |
100.00000 -1.00 |
102.50 | 100.00 | 101.00 | 119,415 |
| 23 Aug 22 |
101.00000 +0.50 |
102.00 | 97.76 | 99.50 | 406,180 |
| 22 Aug 22 |
100.50000 +2.50 |
102.00 | 97.60 | 101.50 | 186,618 |
| 19 Aug 22 |
98.00000 -5.00 |
103.00 | 98.00 | 103.00 | 240,005 |
| 18 Aug 22 |
103.00000 -1.50 |
105.50 | 99.00 | 105.00 | 472,986 |
| 17 Aug 22 |
104.50000 +6.50 |
114.00 | 96.00 | 102.50 | 1,292,009 |
| 16 Aug 22 |
98.00000 +2.00 |
98.00 | 95.70 | 96.00 | 1,018,592 |
| 15 Aug 22 |
96.00000 -2.00 |
102.85 | 95.50 | 98.00 | 567,686 |
| 12 Aug 22 |
98.00000 +10.50 |
101.60 | 88.10 | 88.10 | 1,810,386 |
| 11 Aug 22 |
87.50000 -0.50 |
89.60 | 85.60 | 87.50 | 369,681 |
| 10 Aug 22 |
88.00000 +1.00 |
89.00 | 85.66 | 85.66 | 484,083 |
| 09 Aug 22 |
87.00000 +0.00 |
91.00 | 84.30 | 87.00 | 630,320 |
| 08 Aug 22 |
87.00000 +16.90 |
91.00 | 73.00 | 73.00 | 3,187,355 |
| 05 Aug 22 |
70.10000 +3.60 |
71.20 | 67.25 | 67.25 | 972,486 |
| 04 Aug 22 |
66.50000 +3.50 |
69.00 | 63.15 | 63.15 | 2,428,128 |
| 03 Aug 22 |
63.00000 +6.00 |
65.00 | 58.00 | 58.00 | 2,981,240 |
| 02 Aug 22 |
57.00000 +0.00 |
57.11 | 56.36 | 57.00 | 454,430 |
| 01 Aug 22 |
57.00000 -2.60 |
60.00 | 56.00 | 59.00 | 216,289 |
| 29 Jul 22 |
59.60000 +3.20 |
60.00 | 56.32 | 56.50 | 678,959 |
| 28 Jul 22 |
56.40000 +0.40 |
57.00 | 56.02 | 56.02 | 308,800 |
| 27 Jul 22 |
56.00000 +0.00 |
56.45 | 55.00 | 56.00 | 47,267 |
| 26 Jul 22 |
56.00000 -0.50 |
57.00 | 56.00 | 56.50 | 75,618 |
| 25 Jul 22 |
56.50000 +0.50 |
57.00 | 56.03 | 56.03 | 323,019 |
| 22 Jul 22 |
56.00000 +0.00 |
57.00 | 55.11 | 56.00 | 55,817 |
| 21 Jul 22 |
56.00000 -1.00 |
57.00 | 56.00 | 56.00 | 340,374 |
| 20 Jul 22 |
57.00000 +0.00 |
57.20 | 55.13 | 57.00 | 175,899 |
| 19 Jul 22 |
57.00000 -1.00 |
58.00 | 56.11 | 57.00 | 362,321 |
| 18 Jul 22 |
58.00000 +1.50 |
59.00 | 56.62 | 58.00 | 429,205 |
| 15 Jul 22 |
56.50000 -0.50 |
57.90 | 56.00 | 57.00 | 337,340 |
| 14 Jul 22 |
57.00000 +0.00 |
58.00 | 56.06 | 57.00 | 416,092 |
| 13 Jul 22 |
57.00000 -0.50 |
57.90 | 56.15 | 57.50 | 442,173 |
| 12 Jul 22 |
57.50000 -2.50 |
59.20 | 55.50 | 59.20 | 1,035,182 |
| 11 Jul 22 |
60.00000 +2.00 |
62.00 | 59.00 | 61.00 | 702,684 |
| 08 Jul 22 |
58.00000 +0.00 |
58.60 | 56.25 | 57.00 | 440,331 |
| 07 Jul 22 |
58.00000 -4.40 |
64.00 | 51.60 | 63.00 | 3,082,545 |
| 06 Jul 22 |
62.40000 -0.60 |
65.90 | 58.77 | 63.00 | 609,298 |
| 05 Jul 22 |
63.00000 -8.00 |
69.80 | 62.15 | 69.80 | 1,493,209 |
| 04 Jul 22 |
71.00000 +0.50 |
71.94 | 69.00 | 70.50 | 286,792 |
| 01 Jul 22 |
70.50000 -3.50 |
74.44 | 68.50 | 74.00 | 344,953 |
| 30 Jun 22 |
74.00000 -5.50 |
80.00 | 74.00 | 78.00 | 88,352 |
| 29 Jun 22 |
79.50000 +1.50 |
80.70 | 77.60 | 78.00 | 184,526 |
| 28 Jun 22 |
78.00000 +8.00 |
78.80 | 72.00 | 73.00 | 528,803 |
| 27 Jun 22 |
70.00000 -3.50 |
73.59 | 66.09 | 73.50 | 922,116 |
| 24 Jun 22 |
73.50000 -2.50 |
75.70 | 71.02 | 75.70 | 709,912 |
| 23 Jun 22 |
76.00000 -4.00 |
78.85 | 75.00 | 78.85 | 438,708 |
| 22 Jun 22 |
80.00000 +0.00 |
81.18 | 79.00 | 81.00 | 252,556 |
| 21 Jun 22 |
80.00000 +0.50 |
81.00 | 78.33 | 79.50 | 202,656 |
| 20 Jun 22 |
79.50000 -2.00 |
81.00 | 78.00 | 81.00 | 82,589 |
| 17 Jun 22 |
81.50000 +0.50 |
82.20 | 81.00 | 81.00 | 67,477 |
| 16 Jun 22 |
81.00000 -2.00 |
84.00 | 78.50 | 83.50 | 169,327 |
| 15 Jun 22 |
83.00000 -2.50 |
87.80 | 83.00 | 85.50 | 177,684 |
| 14 Jun 22 |
85.50000 +2.50 |
86.00 | 80.80 | 83.50 | 84,734 |
| 13 Jun 22 |
83.00000 -3.50 |
86.80 | 81.00 | 86.50 | 186,222 |
| 10 Jun 22 |
86.50000 -0.50 |
87.88 | 85.00 | 87.88 | 129,805 |
| 09 Jun 22 |
87.00000 -3.50 |
91.00 | 87.00 | 90.50 | 154,263 |
| 08 Jun 22 |
90.50000 -1.50 |
91.85 | 89.24 | 91.50 | 96,312 |
| 07 Jun 22 |
92.00000 +2.50 |
93.00 | 90.94 | 90.94 | 469,590 |
| 06 Jun 22 |
89.50000 +1.00 |
91.00 | 87.16 | 88.50 | 144,062 |
| 01 Jun 22 |
88.50000 -1.50 |
89.80 | 87.15 | 89.50 | 45,186 |
| 31 May 22 |
90.00000 +4.00 |
90.90 | 88.09 | 90.00 | 327,372 |
| 30 May 22 |
86.00000 +0.50 |
88.80 | 85.00 | 85.50 | 135,636 |
| 27 May 22 |
85.50000 +1.50 |
86.00 | 84.25 | 85.00 | 256,463 |
| 26 May 22 |
84.00000 +0.50 |
85.41 | 83.00 | 83.50 | 162,079 |
| 25 May 22 |
83.50000 -2.50 |
86.00 | 82.00 | 86.00 | 236,487 |
| 24 May 22 |
86.00000 -0.50 |
86.20 | 85.00 | 86.20 | 97,482 |
| 23 May 22 |
86.50000 -1.00 |
87.45 | 85.00 | 87.45 | 110,999 |
| 20 May 22 |
87.50000 +2.50 |
88.00 | 84.00 | 85.00 | 243,610 |
| 19 May 22 |
85.00000 -2.00 |
87.00 | 84.10 | 87.00 | 176,875 |
| 18 May 22 |
87.00000 -0.50 |
88.00 | 86.30 | 87.00 | 263,907 |
| 17 May 22 |
87.50000 +1.00 |
89.00 | 86.00 | 87.50 | 328,460 |
| 16 May 22 |
86.50000 -1.50 |
89.35 | 86.00 | 88.00 | 556,234 |
| 13 May 22 |
88.00000 +3.00 |
89.00 | 85.75 | 87.00 | 208,245 |
| 12 May 22 |
85.00000 -1.20 |
87.14 | 82.10 | 86.50 | 276,255 |
| 11 May 22 |
86.20000 +7.20 |
88.40 | 80.60 | 80.60 | 380,652 |
| 10 May 22 |
79.00000 -6.00 |
86.00 | 78.00 | 83.50 | 618,671 |
| 09 May 22 |
85.00000 -2.40 |
90.00 | 84.10 | 87.50 | 168,386 |
| 06 May 22 |
87.40000 -0.10 |
89.00 | 87.00 | 87.50 | 393,547 |
| 05 May 22 |
87.50000 -0.50 |
88.28 | 86.60 | 88.00 | 80,813 |
| 04 May 22 |
88.00000 +3.00 |
89.40 | 87.00 | 88.50 | 168,720 |
| 03 May 22 |
85.00000 -4.00 |
90.00 | 85.00 | 89.00 | 159,667 |
| 29 Apr 22 |
89.00000 +1.00 |
91.00 | 88.72 | 90.00 | 308,597 |
| 28 Apr 22 |
88.00000 -1.00 |
89.37 | 88.00 | 89.00 | 119,922 |
| 27 Apr 22 |
89.00000 -3.00 |
91.88 | 88.00 | 91.88 | 310,825 |
| 26 Apr 22 |
92.00000 +1.50 |
93.00 | 89.60 | 90.50 | 278,483 |
| 25 Apr 22 |
90.50000 -2.50 |
93.40 | 89.00 | 93.00 | 387,559 |
| 22 Apr 22 |
93.00000 +1.00 |
93.90 | 91.00 | 92.00 | 312,734 |
| 21 Apr 22 |
92.00000 +4.00 |
94.50 | 87.63 | 87.63 | 846,464 |
| 20 Apr 22 |
88.00000 +1.50 |
88.00 | 84.00 | 86.50 | 199,914 |
| 19 Apr 22 |
86.50000 -3.00 |
91.00 | 86.00 | 89.50 | 490,705 |
| 14 Apr 22 |
89.50000 -1.50 |
91.30 | 87.80 | 91.00 | 149,625 |
| 13 Apr 22 |
91.00000 -0.60 |
92.00 | 90.00 | 91.00 | 134,052 |
| 12 Apr 22 |
91.60000 -7.40 |
94.48 | 90.00 | 94.00 | 788,630 |
| 11 Apr 22 |
99.00000 +5.00 |
100.00 | 92.20 | 93.00 | 724,786 |
| 08 Apr 22 |
94.00000 +7.00 |
94.59 | 86.05 | 86.05 | 615,401 |
| 07 Apr 22 |
87.00000 +1.00 |
87.80 | 84.00 | 86.00 | 158,526 |
| 06 Apr 22 |
86.00000 +1.40 |
87.55 | 83.94 | 86.00 | 597,309 |
| 05 Apr 22 |
84.60000 -3.40 |
88.00 | 83.15 | 86.00 | 291,105 |
| 04 Apr 22 |
88.00000 +0.50 |
88.00 | 83.10 | 87.50 | 329,697 |
| 01 Apr 22 |
87.50000 -3.90 |
92.07 | 85.00 | 90.50 | 498,258 |
| 31 Mar 22 |
91.40000 +6.40 |
91.40 | 85.40 | 85.50 | 700,549 |
| 30 Mar 22 |
85.00000 +4.00 |
85.88 | 83.20 | 83.20 | 553,254 |
| 29 Mar 22 |
81.00000 -3.50 |
85.00 | 80.00 | 84.50 | 456,913 |
| 28 Mar 22 |
84.50000 +9.00 |
88.00 | 81.11 | 81.11 | 954,375 |
| 25 Mar 22 |
75.50000 +0.50 |
75.89 | 74.30 | 75.00 | 350,936 |
| 24 Mar 22 |
75.00000 -1.00 |
76.10 | 74.28 | 76.00 | 525,358 |
| 23 Mar 22 |
76.00000 -0.50 |
76.40 | 75.00 | 76.00 | 278,298 |
| 22 Mar 22 |
76.50000 -0.50 |
77.79 | 73.70 | 77.00 | 277,618 |
| 21 Mar 22 |
77.00000 -1.50 |
77.00 | 77.00 | 77.00 | 264,159 |
| 18 Mar 22 |
78.50000 +0.00 |
79.90 | 78.04 | 78.50 | 164,192 |
| 17 Mar 22 |
78.50000 +3.00 |
79.00 | 75.00 | 75.50 | 147,598 |
| 16 Mar 22 |
75.50000 +0.00 |
77.20 | 74.15 | 75.50 | 239,313 |
| 15 Mar 22 |
75.50000 -1.50 |
78.00 | 71.00 | 77.00 | 415,584 |
| 14 Mar 22 |
77.00000 -4.00 |
81.00 | 76.00 | 81.00 | 406,488 |
| 11 Mar 22 |
81.00000 -0.50 |
83.00 | 79.00 | 81.50 | 189,514 |
| 10 Mar 22 |
81.50000 -1.50 |
83.00 | 80.00 | 82.00 | 458,180 |
| 09 Mar 22 |
83.00000 -1.00 |
85.00 | 83.00 | 84.00 | 265,556 |
| 08 Mar 22 |
84.00000 -3.00 |
84.90 | 80.40 | 84.50 | 588,769 |
| 07 Mar 22 |
87.00000 -8.00 |
97.00 | 81.79 | 96.50 | 1,486,345 |
| 04 Mar 22 |
95.00000 -4.00 |
99.50 | 94.00 | 99.00 | 288,324 |
| 03 Mar 22 |
99.00000 +2.50 |
104.00 | 96.40 | 97.00 | 405,438 |
| 02 Mar 22 |
96.50000 +4.00 |
97.97 | 93.50 | 95.50 | 264,566 |
| 01 Mar 22 |
92.50000 +0.00 |
95.00 | 90.00 | 92.50 | 123,624 |
| 28 Feb 22 |
92.50000 +0.00 |
94.25 | 91.00 | 92.50 | 390,159 |
| 25 Feb 22 |
92.50000 +0.50 |
94.85 | 91.50 | 92.50 | 39,196 |
| 24 Feb 22 |
92.00000 +2.00 |
93.22 | 87.00 | 89.50 | 450,185 |
| 23 Feb 22 |
90.00000 +3.50 |
91.00 | 85.45 | 86.50 | 375,002 |
| 22 Feb 22 |
86.50000 -1.50 |
90.00 | 85.43 | 87.50 | 60,497 |
| 21 Feb 22 |
88.00000 +1.50 |
88.50 | 85.60 | 86.50 | 139,948 |
| 18 Feb 22 |
86.50000 +0.10 |
90.00 | 85.02 | 86.00 | 273,738 |
| 17 Feb 22 |
86.40000 -4.60 |
91.40 | 85.60 | 90.00 | 682,119 |
| 16 Feb 22 |
91.00000 -1.00 |
93.80 | 90.80 | 90.80 | 106,065 |
| 15 Feb 22 |
92.00000 +3.50 |
92.00 | 88.66 | 88.92 | 357,532 |
| 14 Feb 22 |
88.50000 -1.00 |
91.17 | 88.25 | 89.50 | 185,249 |
| 11 Feb 22 |
89.50000 -3.00 |
92.70 | 88.00 | 91.60 | 337,171 |
| 10 Feb 22 |
92.50000 +0.00 |
94.00 | 91.11 | 93.00 | 153,311 |
| 09 Feb 22 |
92.50000 -1.00 |
94.00 | 91.00 | 91.00 | 107,620 |
| 08 Feb 22 |
93.50000 -2.50 |
98.00 | 93.00 | 96.00 | 288,403 |
| 07 Feb 22 |
96.00000 +0.00 |
97.20 | 94.55 | 96.50 | 88,348 |
| 04 Feb 22 |
96.00000 +2.00 |
97.00 | 93.00 | 93.44 | 290,479 |
| 03 Feb 22 |
94.00000 -3.00 |
95.88 | 94.00 | 95.15 | 209,802 |
| 02 Feb 22 |
97.00000 +4.00 |
97.33 | 92.00 | 94.22 | 489,106 |
| 01 Feb 22 |
93.00000 +1.00 |
95.00 | 92.00 | 94.11 | 159,308 |
| 31 Jan 22 |
92.00000 +1.50 |
96.00 | 90.33 | 90.50 | 505,732 |
| 28 Jan 22 |
90.50000 -1.50 |
93.00 | 89.12 | 89.12 | 110,023 |
| 27 Jan 22 |
92.00000 +0.00 |
92.60 | 90.26 | 91.00 | 134,440 |
| 26 Jan 22 |
92.00000 +2.00 |
92.77 | 88.40 | 88.90 | 299,682 |
| 25 Jan 22 |
90.00000 +0.00 |
90.00 | 85.40 | 90.00 | 325,999 |
| 24 Jan 22 |
90.00000 -1.00 |
93.40 | 86.00 | 93.40 | 1,007,168 |
| 21 Jan 22 |
91.00000 +1.50 |
93.00 | 89.00 | 90.00 | 732,416 |
| 20 Jan 22 |
89.50000 -2.00 |
91.00 | 88.00 | 90.10 | 299,731 |
| 19 Jan 22 |
91.50000 -3.00 |
95.10 | 90.50 | 93.75 | 321,348 |
| 18 Jan 22 |
94.50000 -1.00 |
97.90 | 94.50 | 94.75 | 445,405 |
| 17 Jan 22 |
95.50000 +2.50 |
96.05 | 92.00 | 93.00 | 648,804 |
| 14 Jan 22 |
93.00000 +0.00 |
93.80 | 92.00 | 93.00 | 327,595 |
| 13 Jan 22 |
93.00000 +0.00 |
94.50 | 92.00 | 94.50 | 901,688 |
| 12 Jan 22 |
93.00000 -0.50 |
97.00 | 93.00 | 93.75 | 871,438 |
| 11 Jan 22 |
93.50000 +1.50 |
95.00 | 92.00 | 92.78 | 207,541 |
| 10 Jan 22 |
92.00000 -0.50 |
94.97 | 92.00 | 94.03 | 158,085 |
| 07 Jan 22 |
92.50000 +4.00 |
94.00 | 87.00 | 90.00 | 785,576 |
| 06 Jan 22 |
88.50000 -0.50 |
90.20 | 86.00 | 90.20 | 278,836 |
| 05 Jan 22 |
89.00000 +2.00 |
90.20 | 86.25 | 87.75 | 523,163 |
| 04 Jan 22 |
87.00000 -3.00 |
90.25 | 86.13 | 89.50 | 1,005,976 |
| 31 Dec 21 |
90.00000 -1.00 |
91.18 | 89.00 | 91.00 | 205,602 |
| 30 Dec 21 |
91.00000 -1.00 |
92.00 | 90.22 | 92.00 | 243,453 |
| 29 Dec 21 |
92.00000 -4.00 |
96.75 | 90.00 | 96.00 | 450,240 |
| 24 Dec 21 |
96.00000 +2.00 |
96.75 | 93.20 | 94.00 | 125,163 |
| 23 Dec 21 |
94.00000 +0.00 |
94.75 | 92.00 | 93.00 | 217,206 |
| 22 Dec 21 |
94.00000 +2.00 |
99.81 | 91.40 | 92.00 | 835,563 |
| 21 Dec 21 |
92.00000 -9.50 |
107.00 | 89.35 | 104.50 | 3,103,969 |
| 20 Dec 21 |
101.50000 -2.50 |
104.18 | 101.00 | 104.00 | 330,265 |
| 17 Dec 21 |
104.00000 -1.50 |
107.00 | 104.00 | 106.50 | 134,911 |
| 16 Dec 21 |
105.50000 -2.50 |
107.40 | 105.00 | 107.40 | 201,512 |
| 15 Dec 21 |
108.00000 -3.50 |
110.22 | 107.06 | 110.22 | 320,446 |
| 14 Dec 21 |
111.50000 -2.00 |
115.00 | 110.70 | 113.50 | 273,729 |
| 13 Dec 21 |
113.50000 +1.00 |
115.00 | 111.57 | 113.00 | 565,386 |
| 10 Dec 21 |
112.50000 +6.50 |
113.91 | 105.00 | 107.00 | 409,069 |
| 09 Dec 21 |
106.00000 -2.50 |
112.45 | 37.75 | 110.50 | 643,341 |
| 08 Dec 21 |
108.50000 +4.50 |
119.00 | 108.00 | 114.00 | 1,782,715 |
| 07 Dec 21 |
104.00000 -6.00 |
114.00 | 102.60 | 111.00 | 1,861,976 |
| 06 Dec 21 |
110.00000 -23.50 |
143.46 | 110.00 | 139.50 | 6,584,599 |
| 03 Dec 21 |
133.50000 +0.50 |
134.00 | 131.00 | 133.50 | 138,429 |
| 02 Dec 21 |
133.00000 -4.00 |
137.25 | 132.00 | 135.50 | 137,032 |
| 01 Dec 21 |
137.00000 +0.00 |
140.50 | 134.43 | 137.00 | 138,486 |
| 30 Nov 21 |
137.00000 +0.50 |
140.00 | 132.00 | 136.50 | 285,275 |
| 29 Nov 21 |
136.50000 +0.00 |
139.00 | 135.00 | 137.50 | 170,747 |
| 26 Nov 21 |
136.50000 -2.50 |
142.70 | 136.00 | 139.00 | 436,094 |
| 25 Nov 21 |
139.00000 -6.50 |
147.50 | 138.00 | 145.50 | 269,710 |
| 24 Nov 21 |
145.50000 +0.00 |
149.50 | 143.00 | 145.50 | 173,828 |
| 23 Nov 21 |
145.50000 +0.50 |
147.00 | 143.26 | 144.50 | 139,933 |
| 22 Nov 21 |
145.00000 +8.00 |
146.44 | 139.75 | 139.75 | 298,051 |
| 19 Nov 21 |
137.00000 +3.50 |
140.50 | 134.25 | 135.00 | 522,741 |
| 18 Nov 21 |
133.50000 -4.50 |
140.00 | 132.00 | 137.00 | 200,554 |
| 17 Nov 21 |
138.00000 +0.00 |
139.72 | 133.00 | 137.50 | 267,577 |
| 16 Nov 21 |
138.00000 -0.50 |
142.80 | 136.80 | 138.50 | 253,975 |
| 15 Nov 21 |
138.50000 -5.50 |
144.00 | 137.16 | 140.50 | 337,283 |
| 12 Nov 21 |
144.00000 +1.50 |
144.00 | 136.20 | 142.50 | 697,371 |
| 11 Nov 21 |
142.50000 -12.00 |
158.50 | 141.00 | 154.50 | 660,334 |
| 10 Nov 21 |
154.50000 -0.50 |
158.00 | 146.55 | 152.00 | 912,190 |
| 09 Nov 21 |
155.00000 +5.00 |
160.98 | 150.00 | 153.00 | 1,579,970 |
| 08 Nov 21 |
150.00000 +32.50 |
152.00 | 122.90 | 125.00 | 3,002,542 |
| 05 Nov 21 |
117.50000 +3.50 |
120.00 | 114.00 | 114.00 | 143,417 |
| 04 Nov 21 |
114.00000 +3.00 |
115.00 | 111.00 | 111.00 | 290,813 |
| 03 Nov 21 |
111.00000 -2.50 |
115.00 | 110.00 | 113.50 | 82,039 |
| 02 Nov 21 |
113.50000 +0.00 |
115.00 | 112.00 | 113.50 | 120,126 |
| 01 Nov 21 |
113.50000 +3.50 |
115.00 | 110.00 | 112.00 | 196,384 |
| 29 Oct 21 |
110.00000 -3.50 |
115.00 | 110.00 | 113.50 | 108,271 |
| 28 Oct 21 |
113.50000 -0.50 |
117.17 | 111.03 | 113.50 | 137,263 |
| 27 Oct 21 |
114.00000 -3.00 |
119.00 | 113.02 | 116.50 | 133,203 |
| 26 Oct 21 |
117.00000 +1.50 |
118.00 | 114.00 | 115.50 | 135,091 |
| 25 Oct 21 |
115.50000 +0.50 |
116.00 | 113.65 | 115.50 | 95,071 |
| 22 Oct 21 |
115.00000 -8.50 |
120.00 | 112.10 | 120.00 | 662,118 |
| 21 Oct 21 |
123.50000 +0.50 |
124.40 | 121.00 | 123.00 | 112,765 |
| 20 Oct 21 |
123.00000 -2.00 |
126.00 | 121.00 | 125.00 | 101,108 |
| 19 Oct 21 |
125.00000 -1.50 |
128.00 | 124.47 | 127.00 | 119,089 |
| 18 Oct 21 |
126.50000 +2.50 |
127.00 | 122.00 | 124.50 | 218,185 |
| 15 Oct 21 |
124.00000 -1.50 |
127.00 | 122.60 | 125.50 | 163,498 |
| 14 Oct 21 |
125.50000 +3.50 |
127.00 | 122.30 | 122.30 | 399,203 |
| 13 Oct 21 |
122.00000 -1.00 |
125.00 | 121.00 | 123.00 | 111,101 |
| 12 Oct 21 |
123.00000 -3.50 |
127.65 | 121.60 | 126.50 | 194,280 |
| 11 Oct 21 |
126.50000 +6.50 |
131.50 | 119.00 | 120.00 | 710,071 |
| 08 Oct 21 |
120.00000 +5.00 |
121.00 | 115.00 | 115.50 | 327,221 |
| 07 Oct 21 |
115.00000 +4.50 |
116.02 | 108.00 | 110.00 | 278,622 |
| 06 Oct 21 |
110.50000 -6.50 |
116.13 | 109.75 | 116.13 | 282,383 |
| 05 Oct 21 |
117.00000 +0.50 |
118.00 | 111.00 | 115.00 | 257,293 |
| 04 Oct 21 |
116.50000 -4.75 |
122.00 | 116.00 | 121.00 | 272,394 |
| 01 Oct 21 |
121.25000 +4.75 |
130.00 | 117.40 | 117.40 | 1,647,324 |
| 30 Sep 21 |
116.50000 +14.00 |
117.86 | 103.05 | 103.50 | 839,915 |
| 29 Sep 21 |
102.50000 -1.50 |
105.80 | 101.40 | 103.50 | 297,535 |
| 28 Sep 21 |
104.00000 +1.50 |
107.96 | 100.03 | 102.00 | 611,345 |
| 27 Sep 21 |
102.50000 -1.00 |
105.00 | 99.55 | 104.50 | 521,721 |
| 24 Sep 21 |
103.50000 +19.50 |
113.95 | 95.00 | 96.00 | 5,038,132 |
| 23 Sep 21 |
84.00000 +0.50 |
86.00 | 83.00 | 83.50 | 119,199 |
| 22 Sep 21 |
83.50000 -3.10 |
84.00 | 83.00 | 83.50 | 147,042 |
| 21 Sep 21 |
86.60000 +2.10 |
87.00 | 83.06 | 84.50 | 137,913 |
| 20 Sep 21 |
84.50000 -3.00 |
87.98 | 84.00 | 87.50 | 181,696 |
| 17 Sep 21 |
87.50000 -2.50 |
90.00 | 87.00 | 89.00 | 89,828 |
| 16 Sep 21 |
90.00000 +0.00 |
95.00 | 87.11 | 90.00 | 172,650 |
| 15 Sep 21 |
90.00000 +1.00 |
90.80 | 87.00 | 89.00 | 280,661 |
| 14 Sep 21 |
89.00000 -3.15 |
93.00 | 88.20 | 92.50 | 93,154 |
| 13 Sep 21 |
92.15000 -1.85 |
92.15 | 92.15 | 92.15 | 8,900 |
| 10 Sep 21 |
94.00000 +6.50 |
94.75 | 87.36 | 88.00 | 579,773 |
| 09 Sep 21 |
87.50000 -0.70 |
89.22 | 86.00 | 88.00 | 175,364 |
| 08 Sep 21 |
88.20000 +5.70 |
90.00 | 82.90 | 83.50 | 425,364 |
| 07 Sep 21 |
82.50000 +0.00 |
84.29 | 82.00 | 83.00 | 188,774 |
| 06 Sep 21 |
82.50000 +0.50 |
83.00 | 81.00 | 82.00 | 219,850 |
| 03 Sep 21 |
82.00000 +0.50 |
83.80 | 81.20 | 81.50 | 125,301 |
| 02 Sep 21 |
81.50000 -1.50 |
83.00 | 80.80 | 83.00 | 44,039 |
| 01 Sep 21 |
83.00000 +2.00 |
84.85 | 80.85 | 81.00 | 316,953 |
| 31 Aug 21 |
81.00000 +0.00 |
82.00 | 79.00 | 80.50 | 97,906 |
| 27 Aug 21 |
81.00000 +0.00 |
81.33 | 80.20 | 81.00 | 170,188 |
| 26 Aug 21 |
81.00000 -1.00 |
82.91 | 79.02 | 82.00 | 159,483 |
| 25 Aug 21 |
82.00000 -2.00 |
82.94 | 80.79 | 81.50 | 154,244 |
| 24 Aug 21 |
84.00000 +1.50 |
85.00 | 81.00 | 82.50 | 423,192 |
| 23 Aug 21 |
82.50000 +1.50 |
86.90 | 80.57 | 81.00 | 267,952 |
| 20 Aug 21 |
81.00000 +4.00 |
83.00 | 76.30 | 77.00 | 462,459 |
| 19 Aug 21 |
77.00000 -2.80 |
79.20 | 76.00 | 79.20 | 225,856 |
| 18 Aug 21 |
79.80000 -1.20 |
82.00 | 77.20 | 81.00 | 390,806 |
| 17 Aug 21 |
81.00000 -1.00 |
82.00 | 78.00 | 82.00 | 404,758 |
| 16 Aug 21 |
82.00000 -3.00 |
86.00 | 82.00 | 85.00 | 175,978 |
| 13 Aug 21 |
85.00000 -3.00 |
89.90 | 84.00 | 88.50 | 352,565 |
| 12 Aug 21 |
88.00000 +0.50 |
88.50 | 87.00 | 87.00 | 127,715 |
| 11 Aug 21 |
87.50000 +0.50 |
88.00 | 86.30 | 87.00 | 162,189 |
| 10 Aug 21 |
87.00000 +1.00 |
87.55 | 85.15 | 86.00 | 101,918 |
| 09 Aug 21 |
86.00000 -0.50 |
87.00 | 85.00 | 86.50 | 129,481 |
| 06 Aug 21 |
86.50000 -0.50 |
87.00 | 85.00 | 87.00 | 140,890 |
| 05 Aug 21 |
87.00000 +0.00 |
88.00 | 86.02 | 87.00 | 146,136 |
| 04 Aug 21 |
87.00000 -2.00 |
90.00 | 87.00 | 88.00 | 38,895 |
| 03 Aug 21 |
89.00000 -2.50 |
92.00 | 87.14 | 91.50 | 250,534 |
| 02 Aug 21 |
91.50000 +2.00 |
93.00 | 88.00 | 89.50 | 228,205 |
| 30 Jul 21 |
89.50000 +3.00 |
92.00 | 84.20 | 86.50 | 595,158 |
| 29 Jul 21 |
86.50000 +1.50 |
88.00 | 85.00 | 86.00 | 134,598 |
| 28 Jul 21 |
85.00000 -2.00 |
87.20 | 85.00 | 87.20 | 114,826 |
| 27 Jul 21 |
87.00000 -1.00 |
90.00 | 86.60 | 88.00 | 168,162 |
| 26 Jul 21 |
88.00000 -0.50 |
89.91 | 86.50 | 88.50 | 82,408 |
| 23 Jul 21 |
88.50000 +0.00 |
90.00 | 87.40 | 88.50 | 127,213 |
| 22 Jul 21 |
88.50000 +0.50 |
90.00 | 87.25 | 88.00 | 160,467 |
| 21 Jul 21 |
88.00000 +4.00 |
89.47 | 85.80 | 85.80 | 115,403 |
| 20 Jul 21 |
84.00000 -2.00 |
86.50 | 83.00 | 85.50 | 195,448 |
| 19 Jul 21 |
86.00000 -1.80 |
90.00 | 85.00 | 87.00 | 338,769 |
| 16 Jul 21 |
87.80000 -4.70 |
93.00 | 87.80 | 90.00 | 100,532 |
| 15 Jul 21 |
92.50000 -2.00 |
95.00 | 91.50 | 94.00 | 236,691 |
| 14 Jul 21 |
94.50000 +5.50 |
96.00 | 87.70 | 87.70 | 675,005 |
| 13 Jul 21 |
89.00000 +1.50 |
89.00 | 86.55 | 87.50 | 461,828 |
| 12 Jul 21 |
87.50000 +2.00 |
89.44 | 86.00 | 86.00 | 222,500 |
| 09 Jul 21 |
85.50000 +3.50 |
86.80 | 81.00 | 82.00 | 409,421 |
| 08 Jul 21 |
82.00000 -6.00 |
84.50 | 81.11 | 84.50 | 225,940 |
| 07 Jul 21 |
88.00000 -3.00 |
92.00 | 84.00 | 90.00 | 401,361 |
| 06 Jul 21 |
91.00000 -3.00 |
93.00 | 90.00 | 92.00 | 234,775 |
| 05 Jul 21 |
94.00000 +6.50 |
96.00 | 86.00 | 87.50 | 716,918 |
| 02 Jul 21 |
87.50000 +8.50 |
91.00 | 79.00 | 79.00 | 681,890 |
| 01 Jul 21 |
79.00000 +0.00 |
80.00 | 78.11 | 79.00 | 106,225 |
| 30 Jun 21 |
79.00000 -1.00 |
80.00 | 78.00 | 79.50 | 225,042 |
| 29 Jun 21 |
80.00000 +1.00 |
80.60 | 77.50 | 79.50 | 213,267 |
| 28 Jun 21 |
79.00000 -2.00 |
81.00 | 78.00 | 79.50 | 73,188 |
| 25 Jun 21 |
81.00000 +2.80 |
82.00 | 79.00 | 80.00 | 141,224 |
| 24 Jun 21 |
78.20000 -2.30 |
81.00 | 75.10 | 80.00 | 339,195 |
| 23 Jun 21 |
80.50000 -1.00 |
84.00 | 80.00 | 81.00 | 156,631 |
| 22 Jun 21 |
81.50000 +1.50 |
85.00 | 81.00 | 81.00 | 428,039 |
| 21 Jun 21 |
80.00000 +1.00 |
81.35 | 79.00 | 81.00 | 798,592 |
| 18 Jun 21 |
79.00000 -6.00 |
86.00 | 79.00 | 85.50 | 996,729 |
| 17 Jun 21 |
85.00000 -3.00 |
89.00 | 85.00 | 88.00 | 728,653 |
| 16 Jun 21 |
88.00000 -4.00 |
93.00 | 86.50 | 92.00 | 816,062 |
| 15 Jun 21 |
92.00000 +0.00 |
92.40 | 91.00 | 92.00 | 90,299 |
| 14 Jun 21 |
92.00000 -1.00 |
93.00 | 91.00 | 93.00 | 169,807 |
| 11 Jun 21 |
93.00000 +0.00 |
93.30 | 92.00 | 93.00 | 44,080 |
| 10 Jun 21 |
93.00000 -1.00 |
95.00 | 92.06 | 94.00 | 212,168 |
| 09 Jun 21 |
94.00000 -0.50 |
94.82 | 93.00 | 94.00 | 41,137 |
| 08 Jun 21 |
94.50000 +2.50 |
97.00 | 92.00 | 92.00 | 436,318 |
| 07 Jun 21 |
92.00000 -1.00 |
95.00 | 91.00 | 93.50 | 236,350 |
| 04 Jun 21 |
93.00000 -2.00 |
95.00 | 93.00 | 95.00 | 120,783 |
| 03 Jun 21 |
95.00000 -0.50 |
96.00 | 94.00 | 95.00 | 101,962 |
| 02 Jun 21 |
95.50000 +0.50 |
96.00 | 94.75 | 95.00 | 159,943 |
| 01 Jun 21 |
95.00000 -1.50 |
96.40 | 93.00 | 96.00 | 180,375 |
| 28 May 21 |
96.50000 +2.50 |
97.00 | 93.25 | 94.00 | 369,594 |
| 27 May 21 |
94.00000 -1.60 |
96.00 | 93.00 | 94.50 | 540,793 |
| 26 May 21 |
95.60000 -0.40 |
97.00 | 94.00 | 96.50 | 172,946 |
| 25 May 21 |
96.00000 -1.00 |
104.60 | 95.06 | 103.00 | 662,778 |
| 24 May 21 |
97.00000 -1.50 |
99.00 | 96.10 | 98.50 | 253,696 |
| 21 May 21 |
98.50000 -1.50 |
100.00 | 98.00 | 99.50 | 194,358 |
| 20 May 21 |
100.00000 -1.50 |
101.00 | 99.00 | 101.00 | 216,059 |
| 19 May 21 |
101.50000 -2.00 |
103.00 | 101.00 | 103.00 | 218,631 |
| 18 May 21 |
103.50000 -1.50 |
105.40 | 102.10 | 105.00 | 113,953 |
| 17 May 21 |
105.00000 +3.00 |
105.40 | 101.00 | 102.00 | 278,925 |
| 14 May 21 |
102.00000 +1.50 |
103.00 | 100.00 | 100.50 | 131,093 |
| 13 May 21 |
100.50000 -4.50 |
104.85 | 100.00 | 104.00 | 365,171 |
| 12 May 21 |
105.00000 +3.00 |
105.00 | 100.00 | 102.50 | 453,494 |
| 11 May 21 |
102.00000 -5.50 |
107.61 | 101.78 | 107.00 | 245,529 |
| 10 May 21 |
107.50000 -1.50 |
109.00 | 106.00 | 109.00 | 312,990 |
| 07 May 21 |
109.00000 -3.50 |
113.00 | 107.50 | 112.50 | 493,890 |
| 06 May 21 |
112.50000 +4.00 |
113.00 | 108.00 | 108.50 | 425,992 |
| 05 May 21 |
108.50000 +0.00 |
110.00 | 108.00 | 109.00 | 383,354 |
| 04 May 21 |
108.50000 +8.00 |
110.85 | 101.00 | 102.00 | 629,008 |
| 30 Apr 21 |
100.50000 +2.00 |
102.00 | 98.00 | 99.50 | 518,939 |
| 29 Apr 21 |
98.50000 +0.00 |
100.50 | 97.50 | 98.50 | 237,677 |
| 28 Apr 21 |
98.50000 -2.00 |
100.00 | 98.00 | 100.00 | 160,855 |
| 27 Apr 21 |
100.50000 -3.00 |
105.00 | 99.50 | 103.00 | 394,375 |
| 26 Apr 21 |
103.50000 -2.00 |
106.55 | 102.50 | 105.50 | 154,935 |
| 23 Apr 21 |
105.50000 +1.50 |
107.00 | 100.00 | 104.00 | 473,122 |
| 22 Apr 21 |
104.00000 +5.00 |
105.40 | 98.00 | 99.00 | 361,202 |
| 21 Apr 21 |
99.00000 -0.50 |
100.00 | 98.00 | 99.00 | 114,276 |
| 20 Apr 21 |
99.50000 -2.00 |
102.00 | 99.00 | 101.50 | 128,312 |
| 19 Apr 21 |
101.50000 +0.00 |
103.40 | 101.00 | 103.00 | 169,700 |
| 16 Apr 21 |
101.50000 -2.00 |
103.40 | 100.00 | 103.00 | 557,570 |
| 15 Apr 21 |
103.50000 -6.00 |
107.00 | 103.00 | 107.00 | 783,960 |
| 14 Apr 21 |
109.50000 -4.00 |
113.00 | 108.00 | 111.50 | 831,397 |
| 13 Apr 21 |
113.50000 -4.00 |
118.00 | 113.00 | 117.50 | 1,760,466 |
| 12 Apr 21 |
117.50000 +25.90 |
119.00 | 103.00 | 105.00 | 2,721,177 |
| 09 Apr 21 |
91.60000 +0.10 |
95.95 | 90.10 | 91.00 | 1,418,262 |
| 08 Apr 21 |
91.50000 +4.50 |
95.00 | 86.00 | 87.50 | 1,754,027 |
| 07 Apr 21 |
87.00000 +2.00 |
89.00 | 85.00 | 85.00 | 1,938,452 |
| 06 Apr 21 |
85.00000 -6.00 |
92.00 | 84.00 | 91.00 | 2,541,436 |
| 01 Apr 21 |
91.00000 -3.20 |
133.00 | 90.00 | 95.00 | 1,714,063 |
| 31 Mar 21 |
94.20000 -38.80 |
130.00 | 82.10 | 130.00 | 11,905,888 |
| 30 Mar 21 |
133.00000 -2.00 |
136.40 | 132.79 | 134.00 | 184,552 |
| 29 Mar 21 |
135.00000 +4.00 |
137.00 | 131.00 | 132.25 | 349,630 |
| 26 Mar 21 |
131.00000 -5.00 |
137.00 | 131.00 | 136.00 | 1,370,738 |
| 25 Mar 21 |
136.00000 -5.50 |
142.00 | 136.00 | 141.50 | 407,515 |
| 24 Mar 21 |
141.50000 -4.50 |
145.00 | 141.00 | 144.50 | 242,969 |
| 23 Mar 21 |
146.00000 +1.50 |
148.00 | 143.42 | 144.50 | 226,575 |
| 22 Mar 21 |
144.50000 +0.50 |
147.00 | 142.00 | 145.00 | 97,895 |
| 19 Mar 21 |
144.00000 -2.00 |
146.15 | 142.00 | 144.50 | 184,882 |
| 18 Mar 21 |
146.00000 +2.00 |
147.00 | 143.00 | 145.00 | 479,031 |
| 17 Mar 21 |
144.00000 +3.00 |
148.00 | 140.25 | 141.00 | 543,248 |
| 16 Mar 21 |
141.00000 -1.00 |
143.00 | 137.00 | 141.50 | 424,830 |
| 15 Mar 21 |
142.00000 -1.00 |
144.00 | 140.00 | 143.00 | 374,073 |
| 12 Mar 21 |
143.00000 +0.00 |
147.00 | 142.20 | 144.50 | 495,812 |
| 11 Mar 21 |
143.00000 -2.50 |
151.00 | 142.10 | 145.50 | 291,433 |
| 10 Mar 21 |
145.50000 +2.50 |
146.80 | 142.94 | 143.00 | 382,431 |
| 09 Mar 21 |
143.00000 -1.50 |
146.00 | 140.00 | 144.50 | 481,338 |
| 08 Mar 21 |
144.50000 -5.50 |
153.00 | 143.20 | 151.50 | 583,014 |
| 05 Mar 21 |
150.00000 -8.00 |
165.00 | 147.00 | 163.50 | 1,378,364 |
| 04 Mar 21 |
158.00000 +7.50 |
158.00 | 150.00 | 150.50 | 844,580 |
| 03 Mar 21 |
150.50000 +0.00 |
152.00 | 149.50 | 150.50 | 269,673 |
| 02 Mar 21 |
150.50000 -0.50 |
152.00 | 149.00 | 151.00 | 234,399 |
| 01 Mar 21 |
151.00000 +1.00 |
152.00 | 148.00 | 150.00 | 297,647 |
| 26 Feb 21 |
150.00000 -4.50 |
156.00 | 148.00 | 154.00 | 474,215 |
| 25 Feb 21 |
154.50000 +1.50 |
157.00 | 151.00 | 153.00 | 287,989 |
| 24 Feb 21 |
153.00000 +2.00 |
155.00 | 149.60 | 151.00 | 348,278 |
| 23 Feb 21 |
151.00000 -2.00 |
156.00 | 148.22 | 154.50 | 667,171 |
| 22 Feb 21 |
153.00000 -8.00 |
160.00 | 152.90 | 160.00 | 699,085 |
| 19 Feb 21 |
161.00000 +1.00 |
162.50 | 160.00 | 161.50 | 125,161 |
| 18 Feb 21 |
160.00000 -1.50 |
164.00 | 160.00 | 161.50 | 221,100 |
| 17 Feb 21 |
161.50000 -1.50 |
165.00 | 160.00 | 164.00 | 281,743 |
| 16 Feb 21 |
163.00000 -7.00 |
170.75 | 163.00 | 170.50 | 623,882 |
| 15 Feb 21 |
170.00000 -5.50 |
176.85 | 169.00 | 175.50 | 371,935 |
| 12 Feb 21 |
175.50000 +1.50 |
177.00 | 172.00 | 174.00 | 163,288 |
| 11 Feb 21 |
174.00000 -4.00 |
178.00 | 173.00 | 177.00 | 142,461 |
| 10 Feb 21 |
178.00000 +6.00 |
178.00 | 172.43 | 172.50 | 259,122 |
| 09 Feb 21 |
172.00000 +5.00 |
175.00 | 165.75 | 167.00 | 377,514 |
| 08 Feb 21 |
167.00000 +7.50 |
168.99 | 159.00 | 159.50 | 481,605 |
| 05 Feb 21 |
159.50000 +0.50 |
161.00 | 149.55 | 159.50 | 200,452 |
| 04 Feb 21 |
159.00000 -3.00 |
162.00 | 157.00 | 161.00 | 116,215 |
| 03 Feb 21 |
162.00000 +1.00 |
163.00 | 160.00 | 161.50 | 153,057 |
| 02 Feb 21 |
161.00000 -1.00 |
163.00 | 158.20 | 159.50 | 329,003 |
| 01 Feb 21 |
162.00000 +6.00 |
162.00 | 155.00 | 156.50 | 700,920 |
| 29 Jan 21 |
156.00000 +5.00 |
158.00 | 150.00 | 151.00 | 327,539 |
| 28 Jan 21 |
151.00000 -3.50 |
156.00 | 148.00 | 154.50 | 599,215 |
| 27 Jan 21 |
154.50000 -1.00 |
160.00 | 152.20 | 156.00 | 958,048 |
| 26 Jan 21 |
155.50000 -7.50 |
163.80 | 155.00 | 163.00 | 656,243 |
| 25 Jan 21 |
163.00000 -1.00 |
166.50 | 162.00 | 164.00 | 333,349 |
| 22 Jan 21 |
164.00000 -4.00 |
168.00 | 162.00 | 166.50 | 238,197 |
| 21 Jan 21 |
168.00000 -2.50 |
172.00 | 166.00 | 170.50 | 445,399 |
| 20 Jan 21 |
170.50000 +2.00 |
173.00 | 161.00 | 166.00 | 411,270 |
| 19 Jan 21 |
168.50000 +4.50 |
169.00 | 161.20 | 163.50 | 1,458,217 |
| 18 Jan 21 |
164.00000 -2.00 |
172.00 | 162.00 | 166.00 | 390,278 |
| 15 Jan 21 |
166.00000 -7.00 |
172.96 | 163.50 | 172.00 | 1,144,412 |
| 14 Jan 21 |
173.00000 +4.50 |
174.04 | 168.00 | 168.50 | 467,463 |
| 13 Jan 21 |
168.50000 +1.50 |
175.50 | 167.12 | 168.50 | 757,241 |
| 12 Jan 21 |
167.00000 +5.00 |
170.00 | 161.16 | 162.50 | 475,568 |
| 11 Jan 21 |
162.00000 -6.00 |
167.00 | 160.50 | 167.00 | 483,024 |
| 08 Jan 21 |
168.00000 +2.50 |
171.00 | 166.00 | 166.00 | 1,147,965 |
| 07 Jan 21 |
165.50000 +8.50 |
167.00 | 157.90 | 157.90 | 1,177,517 |
| 06 Jan 21 |
157.00000 +11.00 |
158.00 | 146.00 | 146.50 | 1,203,867 |
| 05 Jan 21 |
146.00000 +6.50 |
147.80 | 139.60 | 139.60 | 509,014 |
| 04 Jan 21 |
139.50000 +13.50 |
147.00 | 125.40 | 126.00 | 1,610,381 |
| 31 Dec 20 |
126.00000 +0.00 |
127.00 | 125.00 | 126.00 | 253,102 |
| 30 Dec 20 |
126.00000 -0.50 |
128.00 | 125.00 | 126.50 | 162,485 |
| 29 Dec 20 |
126.50000 -0.50 |
130.00 | 125.00 | 127.00 | 395,376 |
| 24 Dec 20 |
127.00000 +0.00 |
129.00 | 125.40 | 127.00 | 120,468 |
| 23 Dec 20 |
127.00000 +5.00 |
129.00 | 115.60 | 121.50 | 568,771 |
| 22 Dec 20 |
122.00000 -2.00 |
126.50 | 119.00 | 122.00 | 626,315 |
| 21 Dec 20 |
124.00000 -1.00 |
127.00 | 120.00 | 126.00 | 436,561 |
| 18 Dec 20 |
125.00000 +0.50 |
130.90 | 122.00 | 125.00 | 754,137 |
| 17 Dec 20 |
124.50000 -1.50 |
127.00 | 123.10 | 126.00 | 187,006 |
| 16 Dec 20 |
126.00000 -1.50 |
128.33 | 125.00 | 127.50 | 222,345 |
| 15 Dec 20 |
127.50000 +0.00 |
129.00 | 124.00 | 127.50 | 252,333 |
| 14 Dec 20 |
127.50000 +0.00 |
128.40 | 126.25 | 127.50 | 402,727 |
| 11 Dec 20 |
127.50000 -2.50 |
130.00 | 125.47 | 129.50 | 341,672 |
| 10 Dec 20 |
130.00000 +1.00 |
132.00 | 128.00 | 129.00 | 797,340 |
| 09 Dec 20 |
129.00000 +3.50 |
130.00 | 125.00 | 125.50 | 1,137,314 |
| 08 Dec 20 |
125.50000 +0.00 |
125.85 | 125.00 | 125.50 | 254,230 |
| 07 Dec 20 |
125.50000 +0.00 |
132.00 | 124.52 | 125.00 | 667,724 |
| 04 Dec 20 |
125.50000 +3.00 |
128.00 | 122.00 | 122.50 | 589,098 |
| 03 Dec 20 |
122.50000 +12.50 |
128.00 | 116.00 | 117.50 | 1,864,508 |
| 02 Dec 20 |
110.00000 -1.50 |
112.40 | 109.00 | 111.50 | 186,262 |
| 01 Dec 20 |
111.50000 +0.00 |
113.00 | 110.79 | 111.50 | 149,547 |
| 30 Nov 20 |
111.50000 +3.50 |
114.00 | 108.60 | 109.50 | 378,025 |
| 27 Nov 20 |
108.00000 -8.00 |
118.50 | 105.06 | 116.00 | 1,352,106 |
| 26 Nov 20 |
116.00000 -0.50 |
117.00 | 115.40 | 116.50 | 221,055 |
| 25 Nov 20 |
116.50000 -0.50 |
118.88 | 115.00 | 117.00 | 131,904 |
| 24 Nov 20 |
117.00000 +0.00 |
118.88 | 115.88 | 117.50 | 402,178 |
| 23 Nov 20 |
117.00000 +0.00 |
118.88 | 115.12 | 117.00 | 462,505 |
| 20 Nov 20 |
117.00000 +0.50 |
117.00 | 117.00 | 117.00 | 361,078 |
| 19 Nov 20 |
116.50000 -2.00 |
119.00 | 115.00 | 118.50 | 330,254 |
| 18 Nov 20 |
118.50000 +0.50 |
120.00 | 116.00 | 117.00 | 512,056 |
| 17 Nov 20 |
118.00000 +8.00 |
118.00 | 110.97 | 110.97 | 1,667,111 |
| 16 Nov 20 |
110.00000 +6.00 |
113.00 | 104.32 | 105.00 | 908,010 |
| 13 Nov 20 |
104.00000 +3.00 |
107.00 | 100.00 | 100.50 | 627,647 |
| 12 Nov 20 |
101.00000 +3.00 |
102.00 | 98.50 | 98.50 | 1,033,489 |
| 11 Nov 20 |
98.00000 -1.50 |
102.00 | 97.00 | 99.50 | 650,801 |
| 10 Nov 20 |
99.50000 -0.50 |
101.00 | 98.10 | 100.00 | 486,353 |
| 09 Nov 20 |
100.00000 +0.00 |
101.10 | 98.10 | 100.50 | 439,133 |
| 06 Nov 20 |
100.00000 -2.00 |
101.50 | 99.60 | 101.50 | 555,343 |
| 05 Nov 20 |
102.00000 +1.00 |
102.00 | 100.10 | 101.50 | 347,022 |
| 04 Nov 20 |
101.00000 -1.00 |
106.00 | 101.00 | 102.00 | 375,939 |
| 03 Nov 20 |
102.00000 +3.00 |
104.00 | 95.30 | 97.00 | 2,733,706 |
| 02 Nov 20 |
99.00000 +1.50 |
100.00 | 96.00 | 97.50 | 408,028 |
| 30 Oct 20 |
97.50000 -0.50 |
98.50 | 97.10 | 98.00 | 125,796 |
| 29 Oct 20 |
98.00000 +0.00 |
101.60 | 97.30 | 98.50 | 374,007 |
| 28 Oct 20 |
98.00000 -2.00 |
99.60 | 96.00 | 99.60 | 403,431 |
| 27 Oct 20 |
100.00000 -0.50 |
101.00 | 98.00 | 100.50 | 550,466 |
| 26 Oct 20 |
100.50000 -6.00 |
108.00 | 100.00 | 106.50 | 502,515 |
| 23 Oct 20 |
106.50000 +1.50 |
109.00 | 104.30 | 105.00 | 212,606 |
| 22 Oct 20 |
105.00000 +1.00 |
108.00 | 104.09 | 105.50 | 275,200 |
| 21 Oct 20 |
104.00000 +5.00 |
107.00 | 99.00 | 99.00 | 514,164 |
| 20 Oct 20 |
99.00000 -2.00 |
101.40 | 98.06 | 101.00 | 334,372 |
| 19 Oct 20 |
101.00000 -3.50 |
104.68 | 100.00 | 104.50 | 518,738 |
| 16 Oct 20 |
104.50000 -3.00 |
107.30 | 104.00 | 107.00 | 421,564 |
| 15 Oct 20 |
107.50000 -2.50 |
115.00 | 104.00 | 111.00 | 1,132,168 |
| 14 Oct 20 |
110.00000 +22.00 |
120.00 | 95.00 | 100.50 | 4,053,274 |
| 13 Oct 20 |
88.00000 +5.00 |
90.00 | 82.00 | 83.50 | 764,943 |
| 12 Oct 20 |
83.00000 +1.00 |
85.00 | 82.10 | 83.00 | 336,849 |
| 09 Oct 20 |
82.00000 +1.00 |
82.70 | 80.20 | 82.50 | 391,095 |
| 08 Oct 20 |
81.00000 -1.00 |
82.00 | 80.30 | 82.00 | 182,069 |
| 07 Oct 20 |
82.00000 +0.50 |
82.97 | 80.50 | 81.50 | 579,949 |
| 06 Oct 20 |
81.50000 -1.00 |
84.00 | 81.00 | 82.50 | 292,318 |
| 05 Oct 20 |
82.50000 +6.50 |
83.40 | 75.66 | 76.00 | 841,450 |
| 02 Oct 20 |
76.00000 +0.00 |
77.00 | 73.50 | 75.00 | 295,174 |
| 01 Oct 20 |
76.00000 +0.50 |
77.00 | 73.50 | 75.50 | 165,395 |
| 30 Sep 20 |
75.50000 +1.00 |
76.00 | 73.30 | 74.00 | 164,935 |
| 29 Sep 20 |
74.50000 +1.50 |
75.00 | 72.33 | 74.00 | 301,243 |
| 28 Sep 20 |
73.00000 -1.50 |
74.39 | 73.00 | 74.39 | 160,439 |
| 25 Sep 20 |
74.50000 +0.00 |
74.90 | 74.00 | 74.50 | 350,359 |
| 24 Sep 20 |
74.50000 -0.50 |
74.90 | 73.00 | 74.90 | 357,638 |
| 23 Sep 20 |
75.00000 +0.00 |
75.82 | 74.20 | 75.00 | 417,669 |
| 22 Sep 20 |
75.00000 -1.00 |
77.40 | 73.00 | 77.00 | 537,172 |
| 21 Sep 20 |
76.00000 +1.00 |
80.00 | 75.63 | 77.50 | 712,347 |
| 18 Sep 20 |
75.00000 +1.00 |
78.00 | 73.00 | 74.50 | 615,020 |
| 17 Sep 20 |
74.00000 +1.00 |
74.80 | 72.02 | 73.00 | 488,579 |
| 16 Sep 20 |
73.00000 +0.50 |
74.00 | 71.00 | 72.00 | 220,572 |
| 15 Sep 20 |
72.50000 +3.50 |
73.97 | 69.48 | 69.48 | 442,369 |
| 14 Sep 20 |
69.00000 -1.00 |
69.90 | 68.00 | 69.90 | 269,086 |
| 11 Sep 20 |
70.00000 +0.00 |
71.00 | 69.00 | 70.00 | 350,337 |
| 10 Sep 20 |
70.00000 +0.00 |
71.00 | 69.00 | 70.00 | 166,501 |
| 09 Sep 20 |
70.00000 +0.00 |
70.90 | 69.00 | 70.00 | 953,548 |
| 08 Sep 20 |
70.00000 +0.59 |
71.00 | 69.00 | 70.00 | 228,355 |
| 07 Sep 20 |
69.41000 -0.09 |
69.41 | 69.00 | 69.41 | 823,504 |
| 04 Sep 20 |
69.50000 -2.50 |
72.00 | 69.00 | 72.00 | 821,315 |
| 03 Sep 20 |
72.00000 +0.00 |
73.25 | 71.00 | 73.00 | 215,294 |
| 02 Sep 20 |
72.00000 +0.50 |
75.00 | 71.50 | 71.50 | 638,658 |
| 01 Sep 20 |
71.50000 +0.50 |
73.45 | 70.00 | 71.00 | 441,251 |
| 28 Aug 20 |
71.00000 +0.50 |
72.00 | 69.00 | 70.50 | 495,727 |
| 27 Aug 20 |
70.50000 +0.00 |
71.05 | 69.15 | 70.50 | 490,170 |
| 26 Aug 20 |
70.50000 -0.50 |
71.50 | 69.10 | 71.00 | 746,760 |
| 25 Aug 20 |
71.00000 +1.00 |
71.00 | 71.00 | 71.00 | 254,622 |
| 24 Aug 20 |
70.00000 +0.00 |
71.00 | 69.50 | 70.00 | 536,303 |
| 21 Aug 20 |
70.00000 -1.00 |
71.34 | 69.00 | 71.00 | 467,880 |
| 20 Aug 20 |
71.00000 +1.50 |
71.40 | 69.00 | 69.50 | 905,197 |
| 19 Aug 20 |
69.50000 -0.50 |
70.68 | 69.00 | 70.00 | 512,183 |
| 18 Aug 20 |
70.00000 -1.50 |
71.40 | 69.00 | 71.00 | 481,033 |
| 17 Aug 20 |
71.50000 -1.50 |
73.50 | 71.10 | 73.00 | 407,582 |
| 14 Aug 20 |
73.00000 -2.00 |
74.90 | 72.00 | 74.00 | 869,654 |
| 13 Aug 20 |
75.00000 -1.00 |
75.80 | 74.10 | 75.80 | 241,613 |
| 12 Aug 20 |
76.00000 -1.00 |
77.00 | 74.00 | 76.50 | 716,423 |
| 11 Aug 20 |
77.00000 +3.50 |
78.04 | 73.00 | 75.50 | 744,627 |
| 10 Aug 20 |
73.50000 +0.00 |
77.75 | 73.10 | 74.50 | 1,320,965 |
| 07 Aug 20 |
73.50000 +1.00 |
74.75 | 71.00 | 72.00 | 561,096 |
| 06 Aug 20 |
72.50000 +0.50 |
73.00 | 72.01 | 72.50 | 295,787 |
| 05 Aug 20 |
72.00000 +0.00 |
73.00 | 70.10 | 72.50 | 733,448 |
| 04 Aug 20 |
72.00000 -1.50 |
74.35 | 72.00 | 73.50 | 514,002 |
| 03 Aug 20 |
73.50000 +0.50 |
74.22 | 72.35 | 73.00 | 205,999 |
| 31 Jul 20 |
73.00000 +1.00 |
73.97 | 72.25 | 72.50 | 774,624 |
| 30 Jul 20 |
72.00000 +0.00 |
74.70 | 71.72 | 72.00 | 841,109 |
| 29 Jul 20 |
72.00000 +2.00 |
72.64 | 69.00 | 70.00 | 405,706 |
| 28 Jul 20 |
70.00000 -1.50 |
72.80 | 69.00 | 72.00 | 823,155 |
| 27 Jul 20 |
71.50000 -2.00 |
73.00 | 69.80 | 73.00 | 635,544 |
| 24 Jul 20 |
73.50000 +4.50 |
76.00 | 68.30 | 69.00 | 2,473,071 |
| 23 Jul 20 |
69.00000 +3.00 |
69.00 | 69.00 | 69.00 | 895,153 |
| 22 Jul 20 |
66.00000 -1.00 |
66.00 | 66.00 | 66.00 | 825,586 |
| 21 Jul 20 |
67.00000 +1.50 |
67.80 | 63.00 | 65.50 | 990,226 |
| 20 Jul 20 |
65.50000 +9.00 |
66.70 | 59.00 | 59.00 | 3,445,661 |
| 17 Jul 20 |
56.50000 +1.00 |
57.96 | 55.84 | 55.84 | 359,880 |
| 16 Jul 20 |
55.50000 -1.00 |
57.55 | 54.55 | 56.50 | 229,738 |
| 15 Jul 20 |
56.50000 +0.50 |
57.90 | 55.77 | 56.00 | 193,263 |
| 14 Jul 20 |
56.00000 -1.50 |
57.50 | 55.65 | 57.50 | 337,153 |
| 13 Jul 20 |
57.50000 -0.50 |
59.00 | 56.80 | 58.00 | 266,784 |
| 10 Jul 20 |
58.00000 +1.50 |
58.90 | 56.50 | 56.50 | 222,893 |
| 09 Jul 20 |
56.50000 -1.50 |
58.50 | 55.60 | 58.00 | 602,064 |
| 08 Jul 20 |
58.00000 +1.50 |
59.00 | 57.00 | 57.50 | 826,277 |
| 07 Jul 20 |
56.50000 +2.50 |
57.55 | 54.00 | 54.00 | 1,213,489 |
| 06 Jul 20 |
54.00000 +1.00 |
56.00 | 53.54 | 53.54 | 467,485 |
| 03 Jul 20 |
53.00000 +2.00 |
54.00 | 52.00 | 52.00 | 498,116 |
| 02 Jul 20 |
51.00000 -1.00 |
52.00 | 50.00 | 52.00 | 436,922 |
| 01 Jul 20 |
52.00000 -1.00 |
53.70 | 51.30 | 53.00 | 320,759 |
| 30 Jun 20 |
53.00000 -1.50 |
55.90 | 52.60 | 54.50 | 916,913 |
| 29 Jun 20 |
54.50000 +0.50 |
56.92 | 53.72 | 54.00 | 643,211 |
| 26 Jun 20 |
54.00000 +0.50 |
55.70 | 53.66 | 53.66 | 642,492 |
| 25 Jun 20 |
53.50000 +0.00 |
58.00 | 52.00 | 53.50 | 1,222,608 |
| 24 Jun 20 |
53.50000 -0.50 |
54.60 | 52.90 | 54.00 | 656,453 |
| 23 Jun 20 |
54.00000 +6.00 |
56.15 | 48.00 | 48.00 | 1,230,720 |
| 22 Jun 20 |
48.00000 -1.50 |
49.35 | 47.75 | 49.35 | 161,838 |
| 19 Jun 20 |
49.50000 -0.50 |
50.20 | 49.00 | 50.00 | 290,402 |
| 18 Jun 20 |
50.00000 +0.50 |
50.90 | 48.00 | 49.50 | 369,705 |
| 17 Jun 20 |
49.50000 +0.50 |
49.95 | 47.75 | 49.00 | 659,895 |
| 16 Jun 20 |
49.00000 -1.50 |
52.00 | 48.60 | 49.50 | 744,085 |
| 15 Jun 20 |
50.50000 +4.50 |
53.00 | 47.00 | 48.50 | 2,841,849 |
| 12 Jun 20 |
46.00000 -2.50 |
47.00 | 42.30 | 47.00 | 1,482,602 |
| 11 Jun 20 |
48.50000 -2.50 |
51.70 | 47.30 | 51.00 | 862,063 |
| 10 Jun 20 |
51.00000 -1.50 |
52.90 | 50.00 | 52.50 | 611,643 |
| 09 Jun 20 |
52.50000 +1.00 |
52.80 | 51.01 | 51.50 | 487,894 |
| 08 Jun 20 |
51.50000 -1.50 |
53.00 | 51.00 | 53.00 | 618,441 |
| 05 Jun 20 |
53.00000 +1.00 |
53.90 | 49.30 | 52.00 | 601,440 |
| 04 Jun 20 |
52.00000 +2.00 |
53.00 | 50.00 | 52.00 | 642,557 |
| 03 Jun 20 |
50.00000 +3.50 |
51.00 | 48.20 | 48.20 | 1,761,465 |
| 02 Jun 20 |
46.50000 +1.00 |
47.00 | 44.30 | 46.00 | 795,880 |
| 01 Jun 20 |
45.50000 +1.00 |
46.70 | 44.03 | 45.50 | 202,141 |
| 29 May 20 |
44.50000 +0.00 |
47.00 | 43.00 | 45.00 | 1,622,761 |
| 28 May 20 |
44.50000 +0.00 |
46.00 | 43.00 | 44.00 | 623,696 |
| 27 May 20 |
44.50000 +2.50 |
46.00 | 42.50 | 43.00 | 1,001,785 |
| 26 May 20 |
42.00000 +2.00 |
43.50 | 39.63 | 40.50 | 1,273,796 |
| 22 May 20 |
40.00000 +1.25 |
42.00 | 37.50 | 38.50 | 1,180,610 |
| 21 May 20 |
38.75000 -0.75 |
39.69 | 38.30 | 39.50 | 202,871 |
| 20 May 20 |
39.50000 +1.00 |
40.88 | 37.52 | 38.50 | 871,140 |
| 19 May 20 |
38.50000 +1.00 |
38.98 | 35.00 | 37.00 | 1,047,423 |
| 18 May 20 |
37.50000 +2.50 |
39.00 | 35.98 | 35.98 | 669,735 |
| 15 May 20 |
35.00000 +1.00 |
37.40 | 33.66 | 33.66 | 1,223,723 |
| 14 May 20 |
34.00000 -1.00 |
34.90 | 28.44 | 30.00 | 862,260 |
| 13 May 20 |
35.00000 +3.00 |
35.00 | 31.44 | 32.00 | 1,126,149 |
| 12 May 20 |
32.00000 +1.25 |
32.30 | 29.02 | 30.75 | 356,874 |
| 11 May 20 |
30.75000 +0.00 |
31.50 | 29.00 | 30.75 | 633,167 |
| 07 May 20 |
30.75000 -0.75 |
31.85 | 27.20 | 31.50 | 2,211,333 |
| 06 May 20 |
31.50000 -1.50 |
32.35 | 30.12 | 32.35 | 423,562 |
| 05 May 20 |
33.00000 +4.00 |
33.85 | 29.03 | 30.00 | 1,339,219 |
| 04 May 20 |
29.00000 +1.50 |
29.23 | 26.25 | 27.50 | 403,950 |
| 01 May 20 |
27.50000 -1.50 |
28.50 | 26.00 | 28.50 | 635,156 |
| 30 Apr 20 |
29.00000 -2.50 |
31.35 | 28.00 | 31.35 | 280,430 |
| 29 Apr 20 |
31.50000 +3.75 |
32.90 | 28.35 | 28.35 | 969,044 |
| 28 Apr 20 |
27.75000 +1.75 |
28.00 | 24.00 | 25.25 | 532,135 |
| 27 Apr 20 |
26.00000 +0.50 |
27.00 | 24.52 | 25.50 | 352,505 |
| 24 Apr 20 |
25.50000 +0.00 |
26.40 | 24.35 | 25.50 | 316,642 |
| 23 Apr 20 |
25.50000 +1.00 |
26.69 | 24.35 | 25.00 | 285,843 |
| 22 Apr 20 |
24.50000 +0.00 |
24.88 | 22.20 | 24.50 | 1,202,423 |
| 21 Apr 20 |
24.50000 -1.50 |
25.00 | 22.36 | 25.00 | 1,978,146 |
| 20 Apr 20 |
26.00000 -1.50 |
27.00 | 24.00 | 27.00 | 723,465 |
| 17 Apr 20 |
27.50000 +1.50 |
27.80 | 26.07 | 26.07 | 835,170 |
| 16 Apr 20 |
26.00000 -2.00 |
28.60 | 25.00 | 28.00 | 2,258,771 |
| 15 Apr 20 |
28.00000 -2.00 |
30.00 | 26.15 | 30.00 | 1,127,344 |
| 14 Apr 20 |
30.00000 -2.00 |
32.70 | 29.00 | 32.00 | 853,153 |
| 09 Apr 20 |
32.00000 -2.00 |
35.00 | 31.25 | 34.00 | 539,411 |
| 08 Apr 20 |
34.00000 +4.00 |
37.00 | 29.77 | 30.00 | 1,300,260 |
| 07 Apr 20 |
30.00000 +0.00 |
30.98 | 28.20 | 30.00 | 543,350 |
| 06 Apr 20 |
30.00000 +2.00 |
31.00 | 28.60 | 28.60 | 926,807 |
| 03 Apr 20 |
28.00000 +0.75 |
29.00 | 26.00 | 27.25 | 805,166 |
| 02 Apr 20 |
27.25000 +2.75 |
28.00 | 24.60 | 24.60 | 1,155,118 |
| 01 Apr 20 |
24.50000 +0.00 |
24.65 | 23.50 | 24.50 | 518,056 |
| 31 Mar 20 |
24.50000 +1.00 |
25.00 | 22.00 | 23.50 | 723,953 |
| 30 Mar 20 |
23.50000 -2.25 |
25.50 | 22.00 | 25.50 | 809,222 |
| 27 Mar 20 |
25.75000 -1.50 |
28.00 | 25.00 | 27.25 | 437,368 |
| 26 Mar 20 |
27.25000 +1.00 |
28.90 | 25.15 | 28.00 | 662,442 |
| 25 Mar 20 |
26.25000 +1.25 |
27.00 | 24.35 | 25.00 | 930,953 |
| 24 Mar 20 |
25.00000 +1.75 |
25.00 | 22.00 | 23.25 | 1,499,572 |
| 23 Mar 20 |
23.25000 +0.00 |
23.40 | 20.50 | 22.75 | 2,132,821 |
| 20 Mar 20 |
23.25000 +0.75 |
25.50 | 22.00 | 23.50 | 2,134,485 |
| 19 Mar 20 |
22.50000 +0.00 |
23.98 | 21.00 | 22.50 | 871,002 |
| 18 Mar 20 |
22.50000 -3.50 |
25.97 | 21.50 | 24.50 | 1,244,082 |
| 17 Mar 20 |
26.00000 -0.50 |
27.80 | 21.10 | 27.00 | 2,665,236 |
| 16 Mar 20 |
26.50000 -5.70 |
29.00 | 24.00 | 29.00 | 2,144,654 |
| 13 Mar 20 |
32.20000 +2.45 |
32.35 | 29.10 | 30.00 | 1,340,582 |
| 12 Mar 20 |
29.75000 -4.65 |
32.01 | 27.00 | 32.01 | 3,524,922 |
| 11 Mar 20 |
34.40000 +2.15 |
40.00 | 33.00 | 34.50 | 3,252,840 |
| 10 Mar 20 |
32.25000 +0.25 |
35.00 | 31.50 | 33.00 | 1,130,863 |
| 09 Mar 20 |
32.00000 -4.75 |
32.49 | 27.25 | 32.00 | 2,935,293 |
| 06 Mar 20 |
36.75000 -0.25 |
38.80 | 36.50 | 37.25 | 1,919,504 |
| 05 Mar 20 |
37.00000 -0.75 |
39.80 | 36.00 | 38.50 | 1,382,664 |
| 04 Mar 20 |
37.75000 +1.25 |
38.90 | 34.30 | 36.25 | 740,371 |
| 03 Mar 20 |
36.50000 +0.00 |
38.95 | 36.00 | 36.75 | 1,264,454 |
| 02 Mar 20 |
36.50000 +2.00 |
38.90 | 34.00 | 34.50 | 1,520,139 |
| 28 Feb 20 |
34.50000 -1.00 |
35.00 | 30.00 | 34.50 | 3,761,667 |
| 27 Feb 20 |
35.50000 -3.00 |
38.65 | 33.00 | 38.50 | 5,325,765 |
| 26 Feb 20 |
38.50000 -2.75 |
40.60 | 36.11 | 40.60 | 3,124,405 |
| 25 Feb 20 |
41.25000 +1.25 |
43.00 | 39.55 | 40.50 | 1,503,865 |
| 24 Feb 20 |
40.00000 -3.75 |
44.00 | 39.00 | 44.00 | 2,530,392 |
| 21 Feb 20 |
43.75000 -1.25 |
48.16 | 43.10 | 47.00 | 2,716,638 |
| 20 Feb 20 |
45.00000 +1.00 |
48.00 | 41.63 | 48.00 | 15,935,535 |
| 19 Feb 20 |
44.00000 -4.50 |
56.65 | 44.00 | 48.50 | 1,530,702 |
| 18 Feb 20 |
48.50000 +1.75 |
52.50 | 47.53 | 48.00 | 2,341,543 |
| 17 Feb 20 |
46.75000 +7.50 |
47.00 | 40.00 | 40.00 | 1,994,031 |
| 14 Feb 20 |
39.25000 +0.50 |
39.49 | 38.00 | 38.50 | 505,600 |
| 13 Feb 20 |
38.75000 -0.75 |
39.70 | 37.86 | 39.50 | 477,281 |
| 12 Feb 20 |
39.50000 -0.50 |
40.50 | 38.55 | 40.00 | 733,679 |
| 11 Feb 20 |
40.00000 -0.75 |
40.98 | 38.00 | 40.75 | 848,841 |
| 10 Feb 20 |
40.75000 +0.25 |
44.00 | 40.00 | 43.00 | 1,846,115 |
| 07 Feb 20 |
40.50000 +1.50 |
41.70 | 37.01 | 39.50 | 2,331,336 |
| 06 Feb 20 |
39.00000 +9.50 |
44.40 | 34.00 | 36.00 | 8,684,130 |
| 05 Feb 20 |
29.50000 +1.25 |
30.50 | 28.33 | 28.33 | 785,758 |
| 04 Feb 20 |
28.25000 +0.75 |
28.40 | 27.50 | 27.75 | 357,521 |
| 03 Feb 20 |
27.50000 +0.00 |
28.50 | 27.18 | 27.75 | 889,706 |
| 31 Jan 20 |
27.50000 +1.75 |
28.42 | 25.52 | 25.75 | 964,766 |
| 30 Jan 20 |
25.75000 -1.75 |
27.50 | 25.50 | 27.50 | 951,228 |
| 29 Jan 20 |
27.50000 -0.25 |
28.90 | 27.00 | 27.75 | 680,461 |
| 28 Jan 20 |
27.75000 +0.25 |
28.31 | 27.50 | 27.50 | 777,634 |
| 27 Jan 20 |
27.50000 +1.25 |
28.50 | 26.30 | 26.30 | 1,002,103 |
| 24 Jan 20 |
26.25000 +0.25 |
26.97 | 25.15 | 25.50 | 203,819 |
| 23 Jan 20 |
26.00000 -0.25 |
26.90 | 25.04 | 26.00 | 686,092 |
| 22 Jan 20 |
26.25000 +0.90 |
28.00 | 26.00 | 26.00 | 2,586,516 |
| 21 Jan 20 |
25.35000 +2.85 |
25.75 | 22.25 | 22.50 | 2,461,336 |
| 20 Jan 20 |
22.50000 +0.60 |
23.95 | 22.00 | 23.00 | 2,489,781 |
| 17 Jan 20 |
21.90000 +0.65 |
21.90 | 21.01 | 21.25 | 406,864 |
| 16 Jan 20 |
21.25000 +0.00 |
21.35 | 21.02 | 21.25 | 268,504 |
| 15 Jan 20 |
21.25000 +0.30 |
21.50 | 21.01 | 21.01 | 332,356 |
| 14 Jan 20 |
20.95000 -0.65 |
21.55 | 20.75 | 21.55 | 828,079 |
| 13 Jan 20 |
21.60000 +0.35 |
22.25 | 21.28 | 21.50 | 3,191,293 |
| 10 Jan 20 |
21.25000 +0.50 |
21.37 | 20.15 | 20.75 | 1,021,376 |
| 09 Jan 20 |
20.75000 +1.25 |
20.90 | 19.52 | 19.52 | 1,687,918 |
| 08 Jan 20 |
19.50000 -0.60 |
20.41 | 19.42 | 20.10 | 971,169 |
| 07 Jan 20 |
20.10000 +0.10 |
20.41 | 19.75 | 20.00 | 339,743 |
| 06 Jan 20 |
20.00000 -0.50 |
20.23 | 19.50 | 20.23 | 564,020 |
| 03 Jan 20 |
20.50000 -1.10 |
21.50 | 19.59 | 21.25 | 1,426,187 |
| 02 Jan 20 |
21.60000 -0.65 |
22.49 | 21.50 | 22.25 | 1,329,124 |
| 31 Dec 19 |
22.25000 -0.25 |
22.69 | 22.01 | 22.50 | 1,119,514 |
| 30 Dec 19 |
22.50000 +0.25 |
23.50 | 22.17 | 22.50 | 1,035,088 |
| 27 Dec 19 |
22.25000 +1.65 |
22.50 | 20.83 | 20.83 | 1,806,687 |
| 24 Dec 19 |
20.60000 +1.25 |
20.90 | 19.85 | 19.85 | 548,329 |
| 23 Dec 19 |
19.35000 +0.50 |
19.59 | 18.70 | 18.85 | 2,718,366 |
| 20 Dec 19 |
18.85000 -0.90 |
19.85 | 18.52 | 19.75 | 2,159,562 |
| 19 Dec 19 |
19.75000 -1.25 |
25.90 | 19.60 | 22.50 | 7,587,057 |
| 18 Dec 19 |
21.00000 -1.00 |
21.90 | 20.50 | 21.90 | 1,609,403 |
| 17 Dec 19 |
22.00000 +1.75 |
22.90 | 20.55 | 21.75 | 9,643,722 |
| 16 Dec 19 |
20.25000 +6.50 |
22.49 | 16.00 | 17.00 | 16,370,887 |
| 13 Dec 19 |
13.75000 +0.00 |
13.98 | 13.60 | 13.60 | 217,391 |
| 12 Dec 19 |
13.75000 -0.50 |
14.50 | 13.55 | 14.50 | 375,572 |
| 11 Dec 19 |
14.25000 +0.25 |
14.50 | 13.60 | 14.00 | 73,761 |
| 10 Dec 19 |
14.00000 -0.49 |
14.45 | 13.27 | 14.25 | 672,290 |
| 09 Dec 19 |
14.49000 -0.26 |
14.90 | 14.49 | 14.75 | 369,512 |
| 06 Dec 19 |
14.75000 +0.00 |
15.00 | 14.75 | 14.75 | 278,391 |
| 05 Dec 19 |
14.75000 -0.25 |
15.00 | 14.56 | 15.00 | 276,112 |
| 04 Dec 19 |
15.00000 +0.00 |
15.07 | 14.89 | 15.00 | 42,191 |
| 03 Dec 19 |
15.00000 +0.00 |
15.16 | 14.86 | 15.00 | 491,417 |
| 02 Dec 19 |
15.00000 +0.00 |
15.27 | 14.81 | 15.00 | 373,313 |
| 29 Nov 19 |
15.00000 +0.00 |
15.32 | 14.78 | 15.00 | 257,382 |
| 28 Nov 19 |
15.00000 +0.00 |
15.37 | 14.75 | 15.00 | 227,347 |
| 27 Nov 19 |
15.00000 -0.25 |
15.38 | 14.78 | 15.25 | 224,455 |
| 26 Nov 19 |
15.25000 +0.25 |
15.35 | 15.00 | 15.00 | 342,816 |
| 25 Nov 19 |
15.00000 -0.50 |
15.70 | 15.00 | 15.50 | 346,729 |
| 22 Nov 19 |
15.50000 +0.25 |
15.81 | 15.10 | 15.25 | 937,054 |
| 21 Nov 19 |
15.25000 -0.25 |
16.40 | 15.06 | 15.13 | 1,441,782 |
| 20 Nov 19 |
15.50000 +2.25 |
15.95 | 13.22 | 13.25 | 3,029,817 |
| 19 Nov 19 |
13.25000 +0.00 |
13.50 | 13.00 | 13.25 | 1,695,186 |
| 18 Nov 19 |
13.25000 +1.75 |
15.40 | 12.65 | 14.00 | 3,163,190 |
| 15 Nov 19 |
11.50000 +0.50 |
11.80 | 11.15 | 11.15 | 463,065 |
| 14 Nov 19 |
11.00000 -1.25 |
12.00 | 9.80 | 12.00 | 1,776,843 |
| 13 Nov 19 |
12.25000 -0.27 |
13.00 | 12.00 | 12.75 | 542,547 |
| 12 Nov 19 |
12.52000 -0.48 |
12.52 | 12.51 | 12.52 | 80,000 |
| 11 Nov 19 |
13.00000 +0.00 |
13.10 | 12.70 | 13.00 | 86,863 |
| 08 Nov 19 |
13.00000 +0.00 |
13.20 | 12.77 | 13.00 | 139,558 |
| 07 Nov 19 |
13.00000 +0.00 |
13.25 | 12.77 | 13.00 | 54,677 |
| 06 Nov 19 |
13.00000 -0.25 |
13.27 | 12.70 | 13.00 | 39,633 |
| 05 Nov 19 |
13.25000 +0.25 |
13.35 | 13.01 | 13.25 | 94,963 |
| 04 Nov 19 |
13.00000 -0.25 |
13.35 | 12.60 | 13.25 | 303,320 |
| 01 Nov 19 |
13.25000 -0.60 |
13.95 | 12.51 | 13.85 | 438,790 |
| 31 Oct 19 |
13.85000 +1.00 |
14.14 | 12.95 | 12.95 | 569,194 |
| 30 Oct 19 |
12.85000 -0.40 |
13.29 | 12.70 | 13.25 | 384,693 |
| 29 Oct 19 |
13.25000 +0.40 |
13.45 | 12.73 | 12.85 | 744,551 |
| 28 Oct 19 |
12.85000 +0.00 |
13.00 | 12.70 | 12.85 | 180,374 |
| 25 Oct 19 |
12.85000 +0.00 |
12.95 | 12.70 | 12.85 | 239,797 |
| 24 Oct 19 |
12.85000 +0.00 |
12.85 | 12.85 | 12.85 | 80,131 |
| 23 Oct 19 |
12.85000 -0.05 |
12.99 | 12.71 | 12.85 | 165,673 |
| 22 Oct 19 |
12.90000 +0.55 |
13.15 | 12.65 | 12.65 | 1,564,742 |
| 21 Oct 19 |
12.35000 -0.10 |
12.45 | 12.24 | 12.35 | 73,496 |
| 18 Oct 19 |
12.45000 -0.15 |
12.50 | 12.45 | 12.50 | 33,358 |
| 17 Oct 19 |
12.60000 +0.00 |
12.68 | 12.60 | 12.60 | 68,400 |
| 16 Oct 19 |
12.60000 +0.00 |
12.88 | 12.55 | 12.60 | 149,067 |
| 15 Oct 19 |
12.60000 -0.15 |
13.00 | 12.50 | 12.75 | 321,400 |
| 14 Oct 19 |
12.75000 +0.00 |
13.00 | 12.67 | 12.75 | 173,128 |
| 11 Oct 19 |
12.75000 -0.50 |
12.79 | 12.63 | 12.79 | 228,742 |
| 10 Oct 19 |
13.25000 +0.00 |
13.30 | 12.79 | 13.25 | 95,300 |
| 09 Oct 19 |
13.25000 +0.50 |
13.35 | 12.79 | 12.79 | 391,714 |
| 08 Oct 19 |
12.75000 -0.25 |
12.99 | 12.61 | 12.99 | 288,551 |
| 07 Oct 19 |
13.00000 -0.25 |
13.49 | 12.99 | 13.25 | 205,691 |
| 04 Oct 19 |
13.25000 -0.25 |
13.80 | 13.00 | 13.50 | 77,536 |
| 03 Oct 19 |
13.50000 -0.17 |
13.67 | 13.25 | 13.67 | 50,500 |
| 02 Oct 19 |
13.67000 +0.02 |
13.67 | 13.51 | 13.67 | 110,527 |
| 01 Oct 19 |
13.65000 -0.10 |
13.65 | 13.65 | 13.65 | 5,607 |
| 30 Sep 19 |
13.75000 -0.13 |
14.10 | 13.65 | 13.88 | 75,082 |
| 27 Sep 19 |
13.87500 -0.25 |
14.10 | 13.52 | 14.10 | 38,722 |
| 26 Sep 19 |
14.12500 -0.46 |
14.25 | 14.00 | 14.25 | 152,541 |
| 25 Sep 19 |
14.58500 +0.09 |
14.59 | 14.59 | 14.59 | 34,196 |
| 24 Sep 19 |
14.50000 -0.25 |
14.65 | 14.10 | 14.50 | 163,068 |
| 23 Sep 19 |
14.75000 +0.00 |
14.90 | 14.50 | 14.75 | 357,604 |
| 20 Sep 19 |
14.75000 -0.24 |
14.75 | 14.50 | 14.75 | 733,323 |
| 19 Sep 19 |
14.99000 +0.24 |
14.99 | 14.99 | 14.99 | 4,963 |
| 18 Sep 19 |
14.75000 -0.25 |
15.30 | 14.60 | 15.00 | 175,665 |
| 17 Sep 19 |
15.00000 +0.00 |
15.50 | 14.85 | 15.00 | 126,314 |
| 16 Sep 19 |
15.00000 +0.25 |
15.20 | 14.75 | 15.00 | 609,567 |
| 13 Sep 19 |
14.75000 +0.00 |
14.75 | 14.50 | 14.75 | 131,016 |
| 12 Sep 19 |
14.75000 -0.50 |
15.25 | 14.50 | 15.25 | 518,941 |
| 11 Sep 19 |
15.25000 -0.25 |
15.60 | 14.50 | 15.50 | 190,215 |
| 10 Sep 19 |
15.50000 -0.75 |
16.50 | 15.02 | 16.25 | 599,050 |
| 09 Sep 19 |
16.25000 +1.10 |
16.90 | 15.40 | 16.00 | 1,998,416 |
| 06 Sep 19 |
15.14500 +0.15 |
15.25 | 15.15 | 15.15 | 19,294 |
| 05 Sep 19 |
15.00000 +0.00 |
15.44 | 14.77 | 15.25 | 476,729 |
| 04 Sep 19 |
15.00000 +0.00 |
15.10 | 14.60 | 15.00 | 333,968 |
| 03 Sep 19 |
15.00000 +0.00 |
15.18 | 14.50 | 15.00 | 263,722 |
| 02 Sep 19 |
15.00000 +0.00 |
15.37 | 15.00 | 15.00 | 328,606 |
| 30 Aug 19 |
15.00000 +0.45 |
15.29 | 14.62 | 14.62 | 245,309 |
| 29 Aug 19 |
14.54500 +0.17 |
14.62 | 14.55 | 14.55 | 59,909 |
| 28 Aug 19 |
14.37500 +0.00 |
14.55 | 14.20 | 14.38 | 136,130 |
| 27 Aug 19 |
14.37500 +0.13 |
14.45 | 13.94 | 14.25 | 90,109 |
| 23 Aug 19 |
14.25000 -0.30 |
14.25 | 14.25 | 14.25 | 0 |
| 22 Aug 19 |
14.55000 +0.30 |
14.55 | 14.55 | 14.55 | 29,869 |
| 21 Aug 19 |
14.25000 +0.05 |
14.60 | 13.88 | 14.25 | 88,404 |
| 20 Aug 19 |
14.20000 +0.20 |
14.33 | 14.20 | 14.20 | 73,139 |
| 19 Aug 19 |
14.00000 +1.00 |
14.40 | 12.51 | 13.25 | 557,661 |
| 16 Aug 19 |
13.00000 +0.25 |
13.30 | 12.60 | 12.75 | 85,575 |
| 15 Aug 19 |
12.75000 -0.75 |
13.65 | 12.50 | 13.50 | 299,017 |
| 14 Aug 19 |
13.50000 -1.50 |
14.10 | 13.50 | 14.10 | 392,625 |
| 13 Aug 19 |
15.00000 +0.00 |
15.00 | 15.00 | 15.00 | 0 |
| 12 Aug 19 |
15.00000 +0.00 |
15.26 | 14.60 | 15.25 | 817,175 |
| 09 Aug 19 |
15.00000 -0.25 |
15.00 | 14.90 | 15.00 | 16,250 |
| 08 Aug 19 |
15.25000 -0.25 |
15.64 | 15.00 | 15.50 | 310,704 |
| 07 Aug 19 |
15.50000 -0.50 |
15.80 | 15.49 | 15.80 | 129,018 |
| 06 Aug 19 |
16.00000 +0.00 |
16.00 | 16.00 | 16.00 | 0 |
| 05 Aug 19 |
16.00000 +0.00 |
16.20 | 15.76 | 16.00 | 115,149 |
| 02 Aug 19 |
16.00000 +0.00 |
16.25 | 15.85 | 16.00 | 6,467 |
| 01 Aug 19 |
16.00000 +0.00 |
16.38 | 16.00 | 16.25 | 111,272 |
| 31 Jul 19 |
16.00000 +0.25 |
16.00 | 15.75 | 15.75 | 116,212 |
| 30 Jul 19 |
15.75000 +0.00 |
15.91 | 15.50 | 15.75 | 17,340 |
| 29 Jul 19 |
15.75000 +0.00 |
15.96 | 15.50 | 15.75 | 112,984 |
| 26 Jul 19 |
15.75000 +0.00 |
15.95 | 15.75 | 15.75 | 102,970 |
| 25 Jul 19 |
15.75000 +0.50 |
15.80 | 15.22 | 15.25 | 337,712 |
| 24 Jul 19 |
15.25000 +0.00 |
15.49 | 15.14 | 15.25 | 704,256 |
| 23 Jul 19 |
15.25000 -1.00 |
16.00 | 15.15 | 16.00 | 75,185 |
| 22 Jul 19 |
16.25000 +0.00 |
16.50 | 15.50 | 16.25 | 122,420 |
| 19 Jul 19 |
16.25000 +0.00 |
16.30 | 16.00 | 16.25 | 98,624 |
| 18 Jul 19 |
16.25000 +0.50 |
16.35 | 15.68 | 15.75 | 110,311 |
| 17 Jul 19 |
15.75000 +0.05 |
16.50 | 15.72 | 15.75 | 173,888 |
| 16 Jul 19 |
15.70000 -0.05 |
15.70 | 15.70 | 15.70 | 8,736 |
| 15 Jul 19 |
15.75000 +0.00 |
16.00 | 15.65 | 15.75 | 113,490 |
| 12 Jul 19 |
15.75000 +0.00 |
15.75 | 15.75 | 15.75 | 0 |
| 11 Jul 19 |
15.75000 -0.25 |
16.40 | 15.65 | 16.00 | 21,500 |
| 10 Jul 19 |
16.00000 -0.50 |
16.30 | 15.50 | 16.30 | 219,318 |
| 09 Jul 19 |
16.50000 +0.00 |
16.78 | 16.26 | 16.50 | 83,209 |
| 08 Jul 19 |
16.50000 +0.00 |
16.85 | 16.11 | 16.50 | 152,301 |
| 05 Jul 19 |
16.50000 +0.43 |
16.50 | 15.66 | 16.25 | 43,595 |
| 04 Jul 19 |
16.07000 -0.18 |
16.07 | 16.00 | 16.07 | 87,657 |
| 03 Jul 19 |
16.25000 +0.20 |
16.30 | 16.05 | 16.25 | 91,764 |
| 02 Jul 19 |
16.05000 +0.05 |
16.05 | 15.15 | 16.00 | 480,521 |
| 01 Jul 19 |
16.00000 -0.50 |
16.75 | 15.68 | 16.50 | 230,133 |
| 28 Jun 19 |
16.50000 -0.25 |
16.85 | 16.00 | 16.75 | 140,634 |
| 27 Jun 19 |
16.75000 +0.00 |
16.86 | 16.50 | 16.75 | 373,250 |
| 26 Jun 19 |
16.75000 +0.35 |
17.40 | 16.45 | 16.45 | 429,090 |
| 25 Jun 19 |
16.40000 -0.10 |
17.50 | 16.40 | 16.50 | 299,198 |
| 24 Jun 19 |
16.50000 +0.00 |
16.85 | 16.00 | 16.50 | 130,296 |
| 21 Jun 19 |
16.50000 +0.00 |
16.88 | 16.00 | 16.50 | 367,500 |
| 20 Jun 19 |
16.50000 +1.15 |
16.65 | 15.50 | 15.50 | 200,326 |
| 19 Jun 19 |
15.35000 -0.52 |
15.98 | 15.16 | 15.88 | 258,816 |
| 18 Jun 19 |
15.87500 -0.38 |
16.35 | 15.25 | 16.25 | 440,200 |
| 17 Jun 19 |
16.25000 +0.00 |
16.40 | 16.00 | 16.25 | 143,291 |
| 14 Jun 19 |
16.25000 +0.00 |
16.45 | 16.11 | 16.25 | 182,842 |
| 13 Jun 19 |
16.25000 -0.25 |
16.49 | 16.13 | 16.49 | 59,902 |
| 12 Jun 19 |
16.50000 +0.25 |
16.90 | 15.82 | 16.25 | 84,272 |
| 11 Jun 19 |
16.25000 +0.00 |
16.50 | 16.24 | 16.24 | 112,278 |
| 10 Jun 19 |
16.25000 +0.50 |
16.36 | 16.25 | 16.25 | 50,692 |
| 07 Jun 19 |
15.75000 +0.25 |
15.90 | 15.30 | 15.50 | 100,803 |
| 06 Jun 19 |
15.50000 -0.25 |
16.20 | 15.00 | 15.75 | 258,932 |
| 05 Jun 19 |
15.75000 +0.25 |
16.15 | 15.33 | 15.50 | 208,113 |
| 04 Jun 19 |
15.50000 +0.50 |
15.70 | 14.80 | 15.25 | 168,220 |
| 03 Jun 19 |
15.00000 -0.50 |
15.33 | 14.55 | 15.33 | 386,363 |
| 31 May 19 |
15.50000 -0.35 |
15.88 | 15.12 | 15.88 | 190,297 |
| 30 May 19 |
15.85000 +0.10 |
15.85 | 15.85 | 15.85 | 18,500 |
| 29 May 19 |
15.75000 -0.25 |
16.00 | 15.50 | 16.00 | 185,760 |
| 28 May 19 |
16.00000 -0.25 |
16.15 | 15.50 | 16.15 | 211,134 |
| 24 May 19 |
16.25000 -0.50 |
16.50 | 16.00 | 16.50 | 330,614 |
| 23 May 19 |
16.75000 -0.35 |
17.00 | 16.55 | 17.00 | 281,706 |
| 22 May 19 |
17.10000 +0.60 |
17.50 | 16.00 | 16.75 | 618,368 |
| 21 May 19 |
16.50000 +0.00 |
16.60 | 16.01 | 16.60 | 12,055 |
| 20 May 19 |
16.50000 +0.00 |
16.70 | 16.01 | 16.70 | 48,774 |
| 17 May 19 |
16.50000 -0.25 |
17.24 | 16.00 | 16.75 | 118,603 |
| 16 May 19 |
16.75000 +0.00 |
17.33 | 16.25 | 16.75 | 239,884 |
| 15 May 19 |
16.75000 +0.00 |
16.75 | 16.38 | 16.75 | 269,362 |
| 14 May 19 |
16.75000 -0.65 |
17.40 | 15.32 | 17.40 | 1,392,605 |
| 13 May 19 |
17.40000 +0.55 |
18.17 | 16.70 | 16.85 | 1,269,394 |
| 10 May 19 |
16.85000 -0.15 |
17.19 | 16.57 | 17.00 | 272,983 |
| 09 May 19 |
17.00000 +0.00 |
17.32 | 16.46 | 17.00 | 469,237 |
| 08 May 19 |
17.00000 -0.25 |
17.10 | 16.52 | 17.10 | 146,571 |
| 07 May 19 |
17.25000 -0.25 |
17.84 | 17.10 | 17.50 | 296,049 |
| 03 May 19 |
17.50000 +0.00 |
18.00 | 17.00 | 17.50 | 646,108 |
| 02 May 19 |
17.50000 +0.30 |
18.00 | 16.85 | 17.00 | 417,265 |
| 01 May 19 |
17.20000 +0.20 |
17.38 | 17.20 | 17.20 | 73,816 |
| 30 Apr 19 |
17.00000 +0.00 |
17.71 | 16.65 | 17.50 | 311,289 |
| 29 Apr 19 |
17.00000 +0.50 |
17.98 | 16.98 | 16.98 | 559,070 |
| 26 Apr 19 |
16.50000 -0.13 |
16.98 | 15.75 | 16.63 | 699,306 |
| 25 Apr 19 |
16.62500 -0.75 |
17.70 | 16.25 | 17.38 | 401,580 |
| 24 Apr 19 |
17.37500 +0.13 |
17.60 | 16.52 | 17.25 | 988,110 |
| 23 Apr 19 |
17.25000 +0.00 |
17.70 | 17.00 | 17.25 | 193,307 |
| 18 Apr 19 |
17.25000 -0.50 |
18.00 | 17.00 | 17.63 | 317,493 |
| 17 Apr 19 |
17.75000 +0.25 |
18.40 | 17.34 | 17.50 | 860,990 |
| 16 Apr 19 |
17.50000 +1.25 |
18.00 | 16.44 | 16.44 | 1,157,403 |
| 15 Apr 19 |
16.25000 +1.38 |
16.40 | 14.90 | 14.90 | 596,303 |
| 12 Apr 19 |
14.87500 -0.13 |
15.02 | 14.77 | 15.00 | 262,274 |
| 11 Apr 19 |
15.00000 -0.50 |
15.90 | 14.63 | 15.50 | 534,443 |
| 10 Apr 19 |
15.50000 +0.50 |
16.00 | 14.60 | 15.00 | 817,092 |
| 09 Apr 19 |
15.00000 +1.50 |
15.48 | 13.60 | 13.60 | 1,022,375 |
| 08 Apr 19 |
13.50000 +0.30 |
13.86 | 13.00 | 13.25 | 845,293 |
| 05 Apr 19 |
13.20000 +0.25 |
13.40 | 12.50 | 12.95 | 319,487 |
| 04 Apr 19 |
12.95000 +0.00 |
13.30 | 12.55 | 12.95 | 423,452 |
| 03 Apr 19 |
12.95000 +0.20 |
13.10 | 12.65 | 12.75 | 127,123 |
| 02 Apr 19 |
12.75000 -0.32 |
13.20 | 12.55 | 13.07 | 514,942 |
| 01 Apr 19 |
13.07500 +0.82 |
13.73 | 12.39 | 12.39 | 685,691 |
| 29 Mar 19 |
12.25000 +0.35 |
12.45 | 12.00 | 12.00 | 810,613 |
| 28 Mar 19 |
11.90000 -0.10 |
12.09 | 11.70 | 11.90 | 92,856 |
| 27 Mar 19 |
12.00000 -0.25 |
12.29 | 12.00 | 12.29 | 453,808 |
| 26 Mar 19 |
12.25000 +0.10 |
12.63 | 12.10 | 12.15 | 1,299,464 |
| 25 Mar 19 |
12.15000 +0.10 |
12.30 | 11.98 | 12.05 | 306,966 |
| 22 Mar 19 |
12.05000 -0.10 |
12.17 | 11.90 | 12.15 | 381,371 |
| 21 Mar 19 |
12.15000 -0.25 |
12.36 | 11.85 | 12.36 | 306,999 |
| 20 Mar 19 |
12.40000 +0.25 |
12.80 | 12.07 | 12.15 | 1,583,666 |
| 19 Mar 19 |
12.15000 +0.00 |
12.22 | 11.81 | 12.15 | 218,298 |
| 18 Mar 19 |
12.15000 +0.05 |
12.25 | 11.80 | 12.10 | 794,263 |
| 15 Mar 19 |
12.10000 +0.10 |
12.40 | 11.70 | 12.00 | 194,731 |
| 14 Mar 19 |
12.00000 +0.25 |
12.48 | 11.63 | 12.10 | 1,304,493 |
| 13 Mar 19 |
11.75000 +0.00 |
11.95 | 11.56 | 11.75 | 341,866 |
| 12 Mar 19 |
11.75000 +0.00 |
12.00 | 11.56 | 11.75 | 180,000 |
| 11 Mar 19 |
11.75000 +0.25 |
12.00 | 11.27 | 11.50 | 568,625 |
| 08 Mar 19 |
11.50000 -0.25 |
11.79 | 11.00 | 11.75 | 159,194 |
| 07 Mar 19 |
11.75000 -0.10 |
12.00 | 11.70 | 12.00 | 172,249 |
| 06 Mar 19 |
11.85000 +0.14 |
12.00 | 11.71 | 11.75 | 68,000 |
| 05 Mar 19 |
11.70600 -0.14 |
11.71 | 11.42 | 11.71 | 35,000 |
| 04 Mar 19 |
11.85000 -0.25 |
12.00 | 11.80 | 12.00 | 196,402 |
| 01 Mar 19 |
12.10000 -0.15 |
12.16 | 11.75 | 12.16 | 147,350 |
| 28 Feb 19 |
12.25000 +0.00 |
12.50 | 12.19 | 12.25 | 132,950 |
| 27 Feb 19 |
12.25000 +0.27 |
12.50 | 11.95 | 12.00 | 653,547 |
| 26 Feb 19 |
11.97700 -0.02 |
11.98 | 11.50 | 11.98 | 1,915,152 |
| 25 Feb 19 |
12.00000 +0.00 |
12.30 | 11.80 | 12.00 | 172,482 |
| 22 Feb 19 |
12.00000 -0.25 |
12.03 | 11.75 | 12.03 | 111,894 |
| 21 Feb 19 |
12.25000 +0.00 |
12.49 | 12.05 | 12.25 | 246,447 |
| 20 Feb 19 |
12.25000 +0.00 |
12.50 | 11.60 | 12.25 | 329,066 |
| 19 Feb 19 |
12.25000 -0.25 |
12.40 | 12.02 | 12.40 | 34,861 |
| 18 Feb 19 |
12.50000 +0.05 |
12.50 | 12.50 | 12.50 | 0 |
| 15 Feb 19 |
12.45000 -0.05 |
12.45 | 12.00 | 12.45 | 49,211 |
| 14 Feb 19 |
12.50000 -0.38 |
12.65 | 12.00 | 12.65 | 167,655 |
| 13 Feb 19 |
12.87500 -0.38 |
12.88 | 12.62 | 12.88 | 103,077 |
| 12 Feb 19 |
13.25000 +0.00 |
13.63 | 13.00 | 13.25 | 52,356 |
| 11 Feb 19 |
13.25000 -0.35 |
13.63 | 12.70 | 13.60 | 182,095 |
| 08 Feb 19 |
13.60000 +1.10 |
14.00 | 12.98 | 12.98 | 200,775 |
| 07 Feb 19 |
12.50000 -0.25 |
12.98 | 12.30 | 12.75 | 118,720 |
| 06 Feb 19 |
12.75000 -0.10 |
12.85 | 12.30 | 12.75 | 91,601 |
| 05 Feb 19 |
12.85500 +0.10 |
12.85 | 12.85 | 12.85 | 6,000 |
| 04 Feb 19 |
12.75000 +0.00 |
12.85 | 12.25 | 12.75 | 104,453 |
| 01 Feb 19 |
12.75000 +0.00 |
12.75 | 12.75 | 12.75 | 0 |
| 31 Jan 19 |
12.75000 -0.15 |
12.90 | 12.23 | 12.75 | 119,003 |
| 30 Jan 19 |
12.90000 +0.15 |
12.90 | 12.90 | 12.90 | 6,472 |
| 29 Jan 19 |
12.75000 -0.25 |
13.15 | 12.60 | 13.00 | 216,171 |
| 28 Jan 19 |
13.00000 +0.00 |
13.20 | 12.80 | 13.00 | 314,571 |
| 25 Jan 19 |
13.00000 +0.00 |
13.21 | 12.80 | 13.00 | 46,210 |
| 24 Jan 19 |
13.00000 +0.25 |
13.30 | 12.67 | 12.75 | 439,814 |
| 23 Jan 19 |
12.75000 -0.50 |
13.00 | 12.67 | 13.00 | 246,141 |
| 22 Jan 19 |
13.25000 +0.75 |
13.25 | 12.68 | 12.75 | 460,000 |
| 21 Jan 19 |
12.50000 -0.70 |
13.35 | 11.80 | 12.50 | 768,828 |
| 18 Jan 19 |
13.20000 +0.20 |
13.20 | 12.51 | 13.00 | 521,799 |
| 17 Jan 19 |
13.00000 +0.75 |
13.30 | 12.65 | 12.75 | 563,006 |
| 16 Jan 19 |
12.25000 -0.75 |
12.50 | 11.80 | 12.50 | 451,165 |
| 15 Jan 19 |
13.00000 +0.00 |
13.49 | 12.50 | 13.25 | 363,471 |
| 14 Jan 19 |
13.00000 +0.00 |
13.10 | 12.52 | 13.00 | 40,762 |
| 11 Jan 19 |
13.00000 +0.25 |
13.33 | 12.50 | 12.75 | 465,511 |
| 10 Jan 19 |
12.75000 -0.65 |
12.98 | 12.45 | 12.98 | 637,459 |
| 09 Jan 19 |
13.40000 +0.40 |
14.00 | 13.00 | 13.00 | 434,717 |
| 08 Jan 19 |
13.00000 +0.00 |
13.30 | 12.70 | 13.00 | 72,340 |
| 07 Jan 19 |
13.00000 +0.00 |
13.44 | 12.65 | 13.00 | 465,719 |
| 04 Jan 19 |
13.00000 +0.25 |
13.50 | 12.15 | 12.75 | 353,735 |
| 03 Jan 19 |
12.75000 +0.25 |
12.99 | 12.57 | 12.57 | 243,711 |
| 02 Jan 19 |
12.50000 -0.25 |
12.93 | 12.01 | 12.75 | 566,767 |
| 31 Dec 18 |
12.75000 +0.50 |
13.30 | 12.49 | 12.49 | 339,170 |
| 28 Dec 18 |
12.25000 +0.75 |
12.40 | 11.45 | 11.50 | 554,364 |
| 27 Dec 18 |
11.50000 +0.95 |
11.70 | 10.90 | 10.90 | 336,381 |
| 24 Dec 18 |
10.55000 -0.20 |
10.55 | 10.53 | 10.55 | 75,000 |
| 21 Dec 18 |
10.75000 +0.00 |
10.98 | 10.27 | 10.75 | 317,172 |
| 20 Dec 18 |
10.75000 -0.50 |
11.33 | 10.50 | 11.25 | 185,285 |
| 19 Dec 18 |
11.25000 -1.50 |
12.02 | 11.00 | 12.02 | 368,127 |
| 18 Dec 18 |
12.75000 -0.50 |
13.26 | 12.50 | 13.25 | 196,723 |
| 17 Dec 18 |
13.25000 -0.16 |
13.40 | 12.87 | 13.25 | 21,055 |
| 14 Dec 18 |
13.41000 -0.09 |
13.41 | 13.41 | 13.41 | 7,107 |
| 13 Dec 18 |
13.50000 +0.00 |
13.50 | 13.50 | 13.50 | 0 |
| 12 Dec 18 |
13.50000 -0.10 |
13.84 | 13.02 | 13.75 | 244,404 |
| 11 Dec 18 |
13.60000 +0.35 |
13.60 | 12.60 | 13.25 | 399,470 |
| 10 Dec 18 |
13.25000 -0.17 |
13.40 | 13.05 | 13.40 | 167,997 |
| 07 Dec 18 |
13.42000 +0.17 |
13.42 | 13.15 | 13.25 | 266,128 |
| 06 Dec 18 |
13.25000 -0.25 |
13.49 | 12.90 | 13.49 | 208,139 |
| 05 Dec 18 |
13.50000 -0.50 |
14.00 | 13.30 | 14.00 | 40,275 |
| 04 Dec 18 |
14.00000 +0.50 |
14.48 | 13.10 | 13.75 | 144,324 |
| 03 Dec 18 |
13.50000 +0.75 |
13.90 | 12.90 | 12.90 | 296,045 |
| 30 Nov 18 |
12.75000 +0.25 |
12.87 | 12.05 | 12.50 | 273,099 |
| 29 Nov 18 |
12.50000 +0.00 |
12.75 | 12.15 | 12.50 | 124,693 |
| 28 Nov 18 |
12.50000 -0.50 |
12.90 | 12.00 | 12.90 | 253,739 |
| 27 Nov 18 |
13.00000 -0.25 |
13.03 | 12.50 | 13.03 | 405,079 |
| 26 Nov 18 |
13.25000 +0.50 |
13.87 | 12.87 | 12.87 | 220,000 |
| 23 Nov 18 |
12.75000 -1.00 |
13.50 | 12.52 | 13.50 | 388,291 |
| 22 Nov 18 |
13.75000 -0.25 |
14.40 | 13.51 | 14.00 | 400,783 |
| 21 Nov 18 |
14.00000 +0.75 |
14.30 | 12.99 | 13.25 | 787,007 |
| 20 Nov 18 |
13.25000 -0.75 |
13.45 | 12.00 | 13.45 | 1,644,075 |
| 19 Nov 18 |
14.00000 -0.25 |
14.47 | 12.75 | 14.25 | 582,948 |
| 16 Nov 18 |
14.25000 +0.00 |
14.80 | 14.25 | 14.25 | 599,546 |
| 15 Nov 18 |
14.25000 -0.75 |
15.15 | 14.00 | 15.00 | 1,861,671 |
| 14 Nov 18 |
15.00000 -1.50 |
15.90 | 14.60 | 15.90 | 1,653,534 |
| 13 Nov 18 |
16.50000 -1.50 |
17.50 | 16.03 | 17.50 | 533,186 |
| 12 Nov 18 |
18.00000 +0.50 |
18.33 | 17.15 | 17.75 | 260,461 |
| 09 Nov 18 |
17.50000 -1.50 |
18.89 | 17.10 | 18.89 | 622,566 |
| 08 Nov 18 |
19.00000 +0.00 |
19.42 | 18.60 | 19.00 | 195,953 |
| 07 Nov 18 |
19.00000 +0.00 |
19.37 | 18.83 | 19.00 | 160,795 |
| 06 Nov 18 |
19.00000 +0.25 |
19.42 | 18.83 | 18.83 | 55,409 |
| 05 Nov 18 |
18.75000 -1.05 |
19.42 | 18.73 | 19.42 | 479,315 |
| 02 Nov 18 |
19.80000 +0.00 |
20.01 | 19.08 | 19.80 | 597,714 |
| 01 Nov 18 |
19.80000 +0.00 |
20.09 | 19.10 | 19.80 | 212,460 |
| 31 Oct 18 |
19.80000 +1.30 |
20.10 | 18.56 | 18.56 | 168,696 |
| 30 Oct 18 |
18.50000 +0.00 |
19.67 | 18.11 | 18.50 | 336,098 |
| 29 Oct 18 |
18.50000 +0.25 |
18.90 | 18.00 | 18.25 | 432,585 |
| 26 Oct 18 |
18.25000 -1.75 |
18.50 | 18.00 | 18.50 | 425,938 |
| 25 Oct 18 |
20.00000 +0.75 |
20.00 | 18.55 | 19.25 | 157,854 |
| 24 Oct 18 |
19.25000 -0.45 |
19.50 | 18.99 | 19.50 | 235,384 |
| 23 Oct 18 |
19.70000 -0.54 |
20.15 | 19.42 | 20.15 | 632,776 |
| 22 Oct 18 |
20.24400 +0.62 |
20.24 | 19.63 | 20.24 | 42,409 |
| 19 Oct 18 |
19.62800 -0.67 |
19.63 | 19.63 | 19.63 | 50,000 |
| 18 Oct 18 |
20.30000 -0.40 |
20.90 | 19.52 | 20.70 | 89,977 |
| 17 Oct 18 |
20.70000 +0.25 |
21.19 | 20.00 | 20.45 | 612,644 |
| 16 Oct 18 |
20.45000 -0.05 |
20.50 | 19.60 | 20.20 | 162,812 |
| 15 Oct 18 |
20.50000 -1.00 |
21.60 | 20.00 | 21.50 | 287,702 |
| 12 Oct 18 |
21.50000 +1.00 |
22.50 | 20.00 | 20.50 | 1,043,038 |
| 11 Oct 18 |
20.50000 +0.90 |
20.90 | 18.50 | 19.50 | 569,297 |
| 10 Oct 18 |
19.60000 +0.35 |
19.60 | 19.00 | 19.05 | 747,354 |
| 09 Oct 18 |
19.25000 -0.25 |
19.36 | 19.00 | 19.36 | 157,746 |
| 08 Oct 18 |
19.50000 -1.60 |
21.06 | 19.02 | 21.06 | 318,837 |
| 05 Oct 18 |
21.10000 +1.15 |
21.60 | 20.01 | 20.01 | 691,560 |
| 04 Oct 18 |
19.95000 +0.55 |
20.90 | 19.25 | 19.25 | 805,002 |
| 03 Oct 18 |
19.40000 +0.90 |
19.80 | 18.65 | 18.65 | 647,142 |
| 02 Oct 18 |
18.50000 +0.75 |
19.40 | 18.00 | 18.00 | 934,973 |
| 01 Oct 18 |
17.75000 +1.10 |
18.25 | 17.40 | 17.40 | 171,122 |
| 28 Sep 18 |
16.65000 -0.35 |
16.65 | 16.65 | 16.65 | 10,000 |
| 27 Sep 18 |
17.00000 +0.00 |
17.50 | 16.62 | 17.00 | 125,239 |
| 26 Sep 18 |
17.00000 +0.50 |
17.00 | 16.10 | 16.50 | 328,956 |
| 25 Sep 18 |
16.50000 -0.49 |
16.75 | 16.00 | 16.75 | 562,065 |
| 24 Sep 18 |
16.98500 -0.38 |
16.99 | 16.43 | 16.99 | 338,581 |
| 21 Sep 18 |
17.36000 +0.20 |
17.42 | 17.36 | 17.36 | 44,000 |
| 20 Sep 18 |
17.16000 +0.00 |
17.16 | 17.16 | 17.16 | 29,210 |
| 19 Sep 18 |
17.16000 -0.19 |
17.16 | 17.16 | 17.16 | 50,000 |
| 18 Sep 18 |
17.35000 -0.32 |
17.40 | 17.10 | 17.40 | 720,976 |
| 17 Sep 18 |
17.67500 +0.17 |
17.67 | 17.67 | 17.67 | 5,000 |
| 14 Sep 18 |
17.50000 +0.00 |
17.70 | 17.20 | 17.50 | 120,271 |
| 13 Sep 18 |
17.50000 -0.25 |
18.11 | 17.15 | 17.50 | 184,500 |
| 12 Sep 18 |
17.75000 -0.25 |
18.33 | 17.55 | 18.00 | 474,913 |
| 11 Sep 18 |
18.00000 +0.00 |
18.35 | 17.78 | 18.00 | 135,440 |
| 10 Sep 18 |
18.00000 +0.00 |
18.48 | 17.71 | 18.00 | 325,000 |
| 07 Sep 18 |
18.00000 -0.25 |
18.30 | 17.60 | 18.25 | 410,182 |
| 06 Sep 18 |
18.25000 -0.25 |
18.75 | 18.00 | 18.50 | 762,977 |
| 05 Sep 18 |
18.50000 -0.75 |
19.50 | 18.17 | 19.25 | 426,171 |
| 04 Sep 18 |
19.25000 +1.25 |
19.40 | 18.01 | 18.01 | 608,635 |
| 03 Sep 18 |
18.00000 +0.25 |
18.42 | 17.38 | 17.75 | 98,152 |
| 31 Aug 18 |
17.75000 +0.00 |
18.00 | 16.74 | 17.75 | 664,431 |
| 30 Aug 18 |
17.75000 -1.00 |
18.30 | 17.00 | 18.30 | 455,725 |
| 29 Aug 18 |
18.75000 -0.30 |
19.18 | 18.19 | 18.75 | 422,219 |
| 28 Aug 18 |
19.05000 +0.20 |
19.50 | 18.10 | 18.85 | 408,102 |
| 24 Aug 18 |
18.85000 -0.40 |
19.11 | 18.38 | 19.11 | 60,250 |
| 23 Aug 18 |
19.25000 +0.40 |
19.41 | 18.40 | 18.85 | 147,116 |
| 22 Aug 18 |
18.85000 +0.60 |
19.00 | 18.17 | 18.25 | 995,000 |
| 21 Aug 18 |
18.25000 -0.25 |
18.38 | 18.15 | 18.38 | 349,026 |
| 20 Aug 18 |
18.50000 +0.00 |
18.80 | 18.07 | 18.50 | 150,946 |
| 17 Aug 18 |
18.50000 +0.00 |
18.80 | 18.35 | 18.50 | 30,100 |
| 16 Aug 18 |
18.50000 -1.00 |
19.22 | 18.10 | 19.22 | 146,462 |
| 15 Aug 18 |
19.50000 +1.15 |
19.92 | 18.47 | 18.47 | 389,010 |
| 14 Aug 18 |
18.35000 -1.15 |
19.07 | 17.00 | 19.07 | 865,435 |
| 13 Aug 18 |
19.50000 +0.00 |
19.67 | 19.16 | 19.50 | 112,584 |
| 10 Aug 18 |
19.50000 +0.00 |
19.85 | 18.80 | 19.50 | 114,712 |
| 09 Aug 18 |
19.50000 -1.20 |
21.23 | 18.14 | 21.23 | 3,588,658 |
| 08 Aug 18 |
20.70000 -0.90 |
21.62 | 20.25 | 21.40 | 1,082,245 |
| 07 Aug 18 |
21.60000 +0.97 |
21.90 | 20.76 | 20.80 | 998,882 |
| 06 Aug 18 |
20.62800 +0.45 |
20.63 | 19.27 | 20.50 | 965,363 |
| 03 Aug 18 |
20.18000 -0.32 |
20.18 | 20.07 | 20.18 | 78,020 |
| 02 Aug 18 |
20.50000 +0.00 |
20.65 | 19.90 | 20.50 | 698,354 |
| 01 Aug 18 |
20.50000 +0.30 |
20.60 | 19.86 | 20.20 | 985,212 |
| 31 Jul 18 |
20.20000 +0.35 |
20.67 | 19.85 | 19.85 | 859,001 |
| 30 Jul 18 |
19.85000 +1.10 |
20.33 | 18.93 | 18.93 | 1,941,512 |
| 27 Jul 18 |
18.75000 +0.00 |
19.00 | 18.65 | 18.75 | 349,369 |
| 26 Jul 18 |
18.75000 +0.00 |
18.94 | 18.52 | 18.75 | 376,373 |
| 25 Jul 18 |
18.75000 +0.25 |
18.85 | 18.55 | 18.55 | 772,905 |
| 24 Jul 18 |
18.50000 +0.60 |
19.00 | 18.08 | 18.08 | 977,193 |
| 23 Jul 18 |
17.90000 +1.28 |
18.30 | 16.62 | 17.00 | 464,032 |
| 20 Jul 18 |
16.62000 -0.38 |
16.62 | 16.62 | 16.62 | 800 |
| 19 Jul 18 |
17.00000 +0.25 |
17.04 | 16.60 | 16.75 | 763,752 |
| 18 Jul 18 |
16.75000 -0.75 |
17.22 | 16.50 | 17.22 | 172,756 |
| 17 Jul 18 |
17.50000 +0.00 |
17.87 | 17.00 | 17.50 | 151,777 |
| 16 Jul 18 |
17.50000 +0.00 |
18.00 | 17.20 | 17.25 | 559,391 |
| 13 Jul 18 |
17.50000 +0.50 |
18.00 | 17.10 | 17.10 | 236,866 |
| 12 Jul 18 |
17.00000 -0.60 |
17.70 | 16.55 | 17.50 | 559,474 |
| 11 Jul 18 |
17.60000 +0.10 |
18.20 | 17.10 | 17.50 | 688,748 |
| 10 Jul 18 |
17.50000 -0.25 |
18.30 | 17.18 | 17.75 | 306,060 |
| 09 Jul 18 |
17.75000 +1.25 |
18.40 | 16.10 | 16.50 | 1,632,939 |
| 06 Jul 18 |
16.50000 +0.45 |
16.80 | 15.65 | 16.05 | 1,250,885 |
| 05 Jul 18 |
16.05000 -0.45 |
16.80 | 15.51 | 16.50 | 745,129 |
| 04 Jul 18 |
16.50000 -0.25 |
16.89 | 16.00 | 16.75 | 453,358 |
| 03 Jul 18 |
16.75000 +0.75 |
17.00 | 16.06 | 16.06 | 638,016 |
| 02 Jul 18 |
16.00000 +0.50 |
16.90 | 15.30 | 15.50 | 852,269 |
| 29 Jun 18 |
15.50000 +0.00 |
15.90 | 15.25 | 15.50 | 754,741 |
| 28 Jun 18 |
15.50000 +0.50 |
15.99 | 14.80 | 15.00 | 463,984 |
| 27 Jun 18 |
15.00000 +0.00 |
15.25 | 14.51 | 15.00 | 434,527 |
| 26 Jun 18 |
15.00000 +0.00 |
15.15 | 14.55 | 15.00 | 298,230 |
| 25 Jun 18 |
15.00000 -0.25 |
15.70 | 14.60 | 15.25 | 979,597 |
| 22 Jun 18 |
15.25000 +0.50 |
15.50 | 14.10 | 14.75 | 737,961 |
| 21 Jun 18 |
14.75000 +0.65 |
15.30 | 14.00 | 14.10 | 549,270 |
| 20 Jun 18 |
14.10000 -0.40 |
14.30 | 13.55 | 14.30 | 500,179 |
| 19 Jun 18 |
14.50000 -0.25 |
14.64 | 13.90 | 14.64 | 115,509 |
| 18 Jun 18 |
14.75000 +0.00 |
15.20 | 14.02 | 14.50 | 514,278 |
| 15 Jun 18 |
14.75000 -0.50 |
15.00 | 14.50 | 15.00 | 435,591 |
| 14 Jun 18 |
15.25000 +1.00 |
15.99 | 14.40 | 14.40 | 1,186,317 |
| 13 Jun 18 |
14.25000 +0.25 |
14.41 | 13.92 | 14.00 | 169,108 |
| 12 Jun 18 |
14.00000 +0.35 |
14.90 | 13.85 | 14.25 | 601,139 |
| 11 Jun 18 |
13.65000 -0.35 |
13.65 | 13.61 | 13.65 | 100,783 |
| 08 Jun 18 |
14.00000 +0.00 |
14.35 | 13.75 | 14.00 | 115,799 |
| 07 Jun 18 |
14.00000 +0.25 |
14.50 | 13.65 | 13.75 | 380,789 |
| 06 Jun 18 |
13.75000 +0.25 |
14.40 | 13.60 | 13.60 | 726,278 |
| 05 Jun 18 |
13.50000 -0.25 |
14.00 | 13.15 | 13.75 | 262,535 |
| 04 Jun 18 |
13.75000 -0.35 |
13.85 | 13.51 | 13.85 | 376,936 |
| 01 Jun 18 |
14.10000 -0.20 |
14.40 | 13.71 | 14.35 | 171,297 |
| 31 May 18 |
14.30000 +0.35 |
14.30 | 13.86 | 13.95 | 129,785 |
| 30 May 18 |
13.95000 +0.00 |
14.14 | 13.70 | 13.95 | 171,180 |
| 29 May 18 |
13.95000 -0.55 |
14.29 | 13.68 | 14.29 | 492,178 |
| 25 May 18 |
14.50000 -0.50 |
15.18 | 14.12 | 15.00 | 635,275 |
| 24 May 18 |
15.00000 +0.00 |
15.20 | 14.66 | 15.00 | 316,644 |
| 23 May 18 |
15.00000 +0.00 |
15.75 | 15.00 | 15.00 | 639,093 |
| 22 May 18 |
15.00000 +0.00 |
15.50 | 14.50 | 15.00 | 454,109 |
| 21 May 18 |
15.00000 +0.90 |
15.00 | 13.71 | 14.10 | 1,927,596 |
| 18 May 18 |
14.10000 -0.40 |
14.50 | 13.60 | 14.50 | 1,374,888 |
| 17 May 18 |
14.50000 -0.75 |
15.33 | 14.15 | 15.33 | 1,782,745 |
| 16 May 18 |
15.25000 +0.25 |
16.30 | 15.01 | 15.25 | 887,975 |
| 15 May 18 |
15.00000 +0.15 |
15.50 | 14.80 | 14.85 | 1,612,130 |
| 14 May 18 |
14.85000 +0.85 |
15.45 | 14.25 | 14.25 | 1,482,770 |
| 11 May 18 |
14.00000 +0.25 |
14.33 | 13.53 | 13.75 | 1,563,964 |
| 10 May 18 |
13.75000 +0.25 |
13.85 | 13.28 | 13.50 | 139,194 |
| 09 May 18 |
13.50000 +0.00 |
13.92 | 13.27 | 13.50 | 771,513 |
| 08 May 18 |
13.50000 +0.00 |
13.93 | 13.25 | 13.50 | 576,337 |
| 04 May 18 |
13.50000 +0.00 |
13.88 | 13.25 | 13.50 | 473,289 |
| 03 May 18 |
13.50000 +0.00 |
13.60 | 13.00 | 13.50 | 340,235 |
| 02 May 18 |
13.50000 +0.00 |
13.70 | 13.15 | 13.50 | 189,374 |
| 01 May 18 |
13.50000 +0.00 |
13.95 | 13.05 | 13.50 | 248,381 |
| 30 Apr 18 |
13.50000 +0.40 |
13.50 | 12.51 | 13.15 | 432,743 |
| 27 Apr 18 |
13.10000 -0.65 |
13.51 | 12.75 | 13.51 | 445,801 |
| 26 Apr 18 |
13.75000 -0.25 |
14.00 | 13.50 | 14.00 | 503,160 |
| 25 Apr 18 |
14.00000 +0.00 |
14.15 | 13.51 | 14.00 | 264,228 |
| 24 Apr 18 |
14.00000 -0.25 |
14.40 | 13.62 | 14.25 | 484,222 |
| 23 Apr 18 |
14.25000 +0.50 |
14.44 | 13.65 | 14.00 | 1,021,875 |
| 20 Apr 18 |
13.75000 +1.00 |
13.92 | 12.99 | 12.99 | 3,409,365 |
| 19 Apr 18 |
12.75000 +0.25 |
13.00 | 12.22 | 12.50 | 471,484 |
| 18 Apr 18 |
12.50000 +0.00 |
12.73 | 12.00 | 12.50 | 124,433 |
| 17 Apr 18 |
12.50000 -0.25 |
12.91 | 12.20 | 12.75 | 201,617 |
| 16 Apr 18 |
12.75000 -0.17 |
12.95 | 12.73 | 12.75 | 178,500 |
| 13 Apr 18 |
12.92000 +0.17 |
12.95 | 12.92 | 12.92 | 156,903 |
| 12 Apr 18 |
12.75000 +0.00 |
12.95 | 12.70 | 12.75 | 372,666 |
| 11 Apr 18 |
12.75000 +0.25 |
12.89 | 12.20 | 12.50 | 855,195 |
| 10 Apr 18 |
12.50000 +0.25 |
13.00 | 12.02 | 12.02 | 1,103,903 |
| 09 Apr 18 |
12.25000 +0.50 |
12.50 | 11.78 | 11.78 | 693,896 |
| 06 Apr 18 |
11.75000 +0.07 |
11.80 | 11.15 | 11.75 | 358,182 |
| 05 Apr 18 |
11.68440 -0.07 |
11.68 | 11.68 | 11.68 | 57,100 |
| 04 Apr 18 |
11.75000 +0.00 |
11.82 | 11.35 | 11.75 | 294,665 |
| 03 Apr 18 |
11.75000 +0.00 |
11.88 | 11.50 | 11.75 | 173,106 |
| 29 Mar 18 |
11.75000 +0.00 |
12.00 | 11.55 | 11.75 | 651,552 |
| 28 Mar 18 |
11.75000 +0.00 |
12.00 | 11.11 | 11.75 | 447,145 |
| 27 Mar 18 |
11.75000 -0.50 |
13.49 | 11.05 | 12.50 | 1,556,196 |
| 26 Mar 18 |
12.25000 +0.05 |
12.50 | 12.00 | 12.15 | 351,946 |
| 23 Mar 18 |
12.20000 +0.09 |
12.49 | 12.20 | 12.20 | 60,000 |
| 22 Mar 18 |
12.11000 +0.11 |
12.20 | 12.11 | 12.11 | 34,353 |
| 21 Mar 18 |
12.00000 -0.61 |
12.86 | 11.70 | 12.75 | 354,975 |
| 20 Mar 18 |
12.61000 -0.14 |
12.61 | 12.51 | 12.61 | 135,000 |
| 19 Mar 18 |
12.75000 +0.50 |
13.00 | 12.49 | 12.49 | 728,154 |
| 16 Mar 18 |
12.25000 -0.25 |
13.00 | 12.05 | 12.50 | 519,452 |
| 15 Mar 18 |
12.50000 -0.25 |
12.51 | 12.31 | 12.51 | 52,149 |
| 14 Mar 18 |
12.75000 +0.50 |
12.98 | 12.01 | 12.50 | 1,402,679 |
| 13 Mar 18 |
12.25000 -0.25 |
12.83 | 12.10 | 12.50 | 218,982 |
| 12 Mar 18 |
12.50000 +0.65 |
12.68 | 11.90 | 11.90 | 632,676 |
| 09 Mar 18 |
11.85000 +0.00 |
12.20 | 11.57 | 11.85 | 394,430 |
| 08 Mar 18 |
11.85000 +0.75 |
12.21 | 11.10 | 11.10 | 796,511 |
| 07 Mar 18 |
11.10000 +0.25 |
11.11 | 10.70 | 11.10 | 41,769 |
| 06 Mar 18 |
10.85000 -0.25 |
10.85 | 10.85 | 10.85 | 7,464 |
| 05 Mar 18 |
11.10000 +0.10 |
11.15 | 10.85 | 11.10 | 32,490 |
| 02 Mar 18 |
11.00000 -0.10 |
11.00 | 10.71 | 11.00 | 245,000 |
| 01 Mar 18 |
11.10000 +0.00 |
11.18 | 10.78 | 11.10 | 107,119 |
| 28 Feb 18 |
11.10000 -0.15 |
11.20 | 10.56 | 11.20 | 325,744 |
| 27 Feb 18 |
11.25000 -0.31 |
11.54 | 11.05 | 11.54 | 163,128 |
| 26 Feb 18 |
11.56000 -0.19 |
11.56 | 11.55 | 11.56 | 46,209 |
| 23 Feb 18 |
11.75000 -0.35 |
11.95 | 11.55 | 11.95 | 116,928 |
| 22 Feb 18 |
12.10000 +0.00 |
12.30 | 11.80 | 12.10 | 154,065 |
| 21 Feb 18 |
12.10000 +0.15 |
12.30 | 11.71 | 12.10 | 287,504 |
| 20 Feb 18 |
11.95000 +0.10 |
11.95 | 11.55 | 11.85 | 85,423 |
| 19 Feb 18 |
11.85000 -0.25 |
12.10 | 11.70 | 12.00 | 206,559 |
| 16 Feb 18 |
12.10000 +0.00 |
12.20 | 11.71 | 12.00 | 233,044 |
| 15 Feb 18 |
12.10000 -0.08 |
12.44 | 11.80 | 12.00 | 441,131 |
| 14 Feb 18 |
12.18000 +0.18 |
12.18 | 12.18 | 12.18 | 11,904 |
| 13 Feb 18 |
12.00000 +0.00 |
12.20 | 11.55 | 12.00 | 90,519 |
| 12 Feb 18 |
12.00000 +0.25 |
12.00 | 11.82 | 11.82 | 100,688 |
| 09 Feb 18 |
11.75000 -0.75 |
12.62 | 11.59 | 12.50 | 530,857 |
| 08 Feb 18 |
12.50000 +0.00 |
12.70 | 12.16 | 12.50 | 388,016 |
| 07 Feb 18 |
12.50000 +1.25 |
13.33 | 11.67 | 11.67 | 1,057,355 |
| 06 Feb 18 |
11.25000 -0.50 |
11.50 | 11.00 | 11.50 | 220,528 |
| 05 Feb 18 |
11.75000 -0.25 |
12.09 | 11.69 | 12.09 | 142,381 |
| 02 Feb 18 |
12.00200 +0.00 |
12.00 | 12.00 | 12.00 | 0 |
| 01 Feb 18 |
12.00200 -0.10 |
12.00 | 12.00 | 12.00 | 8,400 |
| 31 Jan 18 |
12.10000 -0.15 |
12.24 | 11.80 | 12.24 | 609,085 |
| 30 Jan 18 |
12.25000 +0.00 |
12.42 | 12.00 | 12.25 | 665,062 |
| 29 Jan 18 |
12.25000 +0.00 |
12.25 | 12.00 | 12.25 | 1,490,401 |
| 26 Jan 18 |
12.25000 +0.55 |
12.67 | 11.70 | 11.70 | 2,307,976 |
| 25 Jan 18 |
11.70000 -0.80 |
12.65 | 11.70 | 12.50 | 627,005 |
| 24 Jan 18 |
12.50000 +0.00 |
13.00 | 12.20 | 12.50 | 248,270 |
| 23 Jan 18 |
12.50000 -0.25 |
12.70 | 12.13 | 12.70 | 204,679 |
| 22 Jan 18 |
12.75000 +0.25 |
13.00 | 12.25 | 12.50 | 1,108,348 |
| 19 Jan 18 |
12.50000 +0.00 |
12.68 | 12.25 | 12.50 | 565,637 |
| 18 Jan 18 |
12.50000 +0.00 |
12.98 | 12.30 | 12.50 | 488,608 |
| 17 Jan 18 |
12.50000 +0.00 |
12.90 | 12.30 | 12.50 | 174,173 |
| 16 Jan 18 |
12.50000 -0.85 |
13.59 | 12.00 | 13.40 | 721,274 |
| 15 Jan 18 |
13.35000 +0.25 |
13.42 | 13.10 | 13.10 | 829,624 |
| 12 Jan 18 |
13.10000 +0.25 |
13.40 | 12.77 | 12.85 | 1,000,677 |
| 11 Jan 18 |
12.85000 +0.50 |
12.90 | 11.50 | 12.50 | 1,341,005 |
| 10 Jan 18 |
12.35000 +0.10 |
12.80 | 12.09 | 12.50 | 585,457 |
| 09 Jan 18 |
12.25000 -0.15 |
12.60 | 12.00 | 12.50 | 320,642 |
| 08 Jan 18 |
12.40000 -0.60 |
12.80 | 12.00 | 12.80 | 833,140 |
| 05 Jan 18 |
13.00000 +0.00 |
13.26 | 11.50 | 13.00 | 947,745 |
| 04 Jan 18 |
13.00000 +0.00 |
13.40 | 12.55 | 13.00 | 1,454,211 |
| 03 Jan 18 |
13.00000 +0.65 |
13.19 | 12.07 | 12.35 | 756,329 |
| 02 Jan 18 |
12.35000 +0.10 |
12.80 | 12.33 | 12.50 | 750,004 |
| 29 Dec 17 |
12.25000 -0.25 |
12.25 | 12.25 | 12.25 | 9,196 |
| 28 Dec 17 |
12.50000 +0.75 |
13.14 | 12.15 | 12.15 | 572,114 |
| 27 Dec 17 |
11.75000 +0.88 |
12.05 | 11.10 | 11.10 | 407,972 |
| 22 Dec 17 |
10.87500 +0.13 |
11.15 | 10.55 | 10.75 | 275,601 |
| 21 Dec 17 |
10.75000 +0.13 |
10.91 | 10.60 | 10.75 | 116,472 |
| 20 Dec 17 |
10.62500 -0.50 |
10.97 | 10.50 | 10.97 | 425,667 |
| 19 Dec 17 |
11.12500 -0.13 |
11.50 | 10.79 | 11.25 | 469,364 |
| 18 Dec 17 |
11.25000 -0.38 |
11.48 | 11.00 | 11.48 | 140,000 |
| 15 Dec 17 |
11.62500 +0.06 |
11.82 | 11.25 | 11.63 | 224,370 |
| 14 Dec 17 |
11.56000 +0.00 |
11.56 | 11.51 | 11.56 | 52,360 |
| 13 Dec 17 |
11.56000 -0.19 |
11.56 | 11.56 | 11.56 | 18,773 |
| 12 Dec 17 |
11.75000 +0.00 |
11.88 | 11.56 | 11.75 | 46,590 |
| 11 Dec 17 |
11.75000 +0.00 |
11.88 | 11.52 | 11.75 | 217,792 |
| 08 Dec 17 |
11.75000 -0.50 |
12.15 | 11.00 | 12.00 | 375,857 |
| 07 Dec 17 |
12.25000 +0.00 |
12.40 | 12.00 | 12.25 | 170,384 |
| 06 Dec 17 |
12.25000 +0.24 |
12.40 | 12.01 | 12.25 | 78,751 |
| 05 Dec 17 |
12.01000 +0.00 |
12.01 | 12.01 | 12.01 | 40,885 |
| 04 Dec 17 |
12.01000 -0.24 |
12.01 | 12.00 | 12.01 | 210,127 |
| 01 Dec 17 |
12.25000 +0.00 |
12.49 | 12.01 | 12.25 | 255,994 |
| 30 Nov 17 |
12.25000 -0.50 |
12.65 | 12.00 | 12.65 | 578,972 |
| 29 Nov 17 |
12.75000 -0.55 |
13.15 | 12.50 | 13.15 | 240,163 |
| 28 Nov 17 |
13.30000 +0.18 |
13.30 | 13.15 | 13.30 | 219,091 |
| 27 Nov 17 |
13.12000 -0.01 |
13.12 | 12.90 | 13.12 | 116,276 |
| 24 Nov 17 |
13.12500 -0.38 |
13.27 | 12.65 | 13.27 | 547,805 |
| 23 Nov 17 |
13.50000 -0.25 |
13.60 | 13.03 | 13.60 | 394,177 |
| 22 Nov 17 |
13.75000 +1.13 |
13.82 | 12.98 | 12.98 | 595,566 |
| 21 Nov 17 |
12.62500 -0.38 |
13.00 | 12.13 | 13.00 | 353,681 |
| 20 Nov 17 |
13.00000 +0.00 |
13.10 | 11.56 | 13.00 | 380,857 |
| 17 Nov 17 |
13.00000 +0.00 |
13.00 | 12.82 | 13.00 | 198,218 |
| 16 Nov 17 |
13.00000 -0.63 |
13.30 | 12.00 | 13.30 | 2,057,121 |
| 15 Nov 17 |
13.62500 -0.50 |
14.26 | 13.25 | 14.13 | 207,914 |
| 14 Nov 17 |
14.12500 -0.63 |
14.77 | 13.00 | 14.75 | 1,779,042 |
| 13 Nov 17 |
14.75000 -0.75 |
15.43 | 14.00 | 15.43 | 1,186,051 |
| 10 Nov 17 |
15.50000 -0.38 |
15.78 | 15.02 | 15.78 | 435,178 |
| 09 Nov 17 |
15.87500 -0.13 |
16.50 | 15.50 | 16.00 | 484,810 |
| 08 Nov 17 |
16.00000 +0.88 |
16.49 | 15.14 | 15.25 | 560,202 |
| 07 Nov 17 |
15.12500 +0.13 |
15.50 | 14.65 | 15.00 | 827,492 |
| 06 Nov 17 |
15.00000 +0.00 |
15.39 | 14.57 | 15.25 | 671,224 |
| 03 Nov 17 |
15.00000 -0.38 |
15.40 | 14.15 | 15.38 | 1,038,932 |
| 02 Nov 17 |
15.37500 -0.38 |
15.61 | 14.00 | 15.61 | 412,225 |
| 01 Nov 17 |
15.75000 -0.50 |
16.10 | 14.50 | 16.00 | 1,264,462 |
| 31 Oct 17 |
16.25000 -0.38 |
16.70 | 15.75 | 16.63 | 338,073 |
| 30 Oct 17 |
16.62500 +0.13 |
16.75 | 16.00 | 16.50 | 812,743 |
| 27 Oct 17 |
16.50000 +0.00 |
16.75 | 15.56 | 16.50 | 1,121,796 |
| 26 Oct 17 |
16.50000 +0.88 |
17.05 | 15.25 | 15.50 | 1,643,738 |
| 25 Oct 17 |
15.62500 +0.00 |
16.00 | 15.27 | 15.63 | 695,802 |
| 24 Oct 17 |
15.62500 +1.50 |
15.98 | 14.15 | 14.50 | 1,314,997 |
| 20 Oct 17 |
14.12500 -0.63 |
14.79 | 13.66 | 14.79 | 686,315 |
| 19 Oct 17 |
14.75000 -0.38 |
16.00 | 14.26 | 15.13 | 1,952,395 |
| 18 Oct 17 |
15.12500 +1.63 |
15.40 | 12.06 | 13.50 | 3,059,997 |
| 17 Oct 17 |
13.50000 -0.38 |
14.40 | 13.11 | 14.00 | 1,676,265 |
| 16 Oct 17 |
13.87500 +1.88 |
14.45 | 11.75 | 12.00 | 2,539,398 |
| 13 Oct 17 |
12.00000 +0.50 |
13.33 | 11.65 | 11.65 | 1,560,233 |
| 12 Oct 17 |
11.50000 +0.25 |
12.43 | 10.95 | 11.38 | 2,751,100 |
| 11 Oct 17 |
11.25000 +1.63 |
12.19 | 9.56 | 9.63 | 5,855,975 |
| 10 Oct 17 |
9.62500 +1.02 |
10.00 | 8.60 | 8.63 | 7,337,945 |
| 09 Oct 17 |
8.60000 -0.02 |
8.60 | 8.50 | 8.60 | 224,319 |
| 06 Oct 17 |
8.62500 +0.00 |
8.63 | 8.63 | 8.63 | 23,540 |
| 05 Oct 17 |
8.62500 +0.00 |
8.67 | 8.63 | 8.63 | 1,590,065 |
| 04 Oct 17 |
8.62500 +0.00 |
8.68 | 8.63 | 8.63 | 589,616 |
| 03 Oct 17 |
8.62500 +0.00 |
8.70 | 8.55 | 8.70 | 524,986 |
| 02 Oct 17 |
8.62500 -0.07 |
8.70 | 8.52 | 8.63 | 700,000 |
| 29 Sep 17 |
8.69900 +0.07 |
8.70 | 8.70 | 8.70 | 28,601 |
| 28 Sep 17 |
8.62500 +0.00 |
8.70 | 8.50 | 8.63 | 175,729 |
| 27 Sep 17 |
8.62500 -0.12 |
8.74 | 8.62 | 8.63 | 46,144 |
| 26 Sep 17 |
8.74500 +0.02 |
8.74 | 8.74 | 8.74 | 32,733 |
| 25 Sep 17 |
8.72000 +0.10 |
8.72 | 8.72 | 8.72 | 110,000 |
| 22 Sep 17 |
8.62500 +0.04 |
8.72 | 8.60 | 8.63 | 406,265 |
| 21 Sep 17 |
8.58800 -0.11 |
8.59 | 8.59 | 8.59 | 29,250 |
| 20 Sep 17 |
8.70000 +0.04 |
8.72 | 8.70 | 8.70 | 160,000 |
| 19 Sep 17 |
8.66000 +0.06 |
8.80 | 8.66 | 8.75 | 287,995 |
| 18 Sep 17 |
8.60000 -0.18 |
8.60 | 8.60 | 8.60 | 71,288 |
| 15 Sep 17 |
8.78000 +0.03 |
8.80 | 8.78 | 8.78 | 36,288 |
| 14 Sep 17 |
8.75000 +0.00 |
8.84 | 8.50 | 8.84 | 165,000 |
| 13 Sep 17 |
8.75000 -0.25 |
8.75 | 8.75 | 8.75 | 0 |
| 12 Sep 17 |
9.00000 +0.25 |
9.00 | 9.00 | 9.00 | 49,104 |
| 11 Sep 17 |
8.75000 +0.00 |
8.75 | 8.75 | 8.75 | 0 |
| 08 Sep 17 |
8.75000 +0.13 |
9.00 | 8.55 | 8.63 | 110,352 |
| 07 Sep 17 |
8.62500 +0.13 |
8.98 | 8.26 | 8.63 | 306,041 |
| 06 Sep 17 |
8.50000 +0.25 |
8.50 | 8.50 | 8.50 | 0 |
| 05 Sep 17 |
8.25000 +0.00 |
8.25 | 8.25 | 8.25 | 589 |
| 04 Sep 17 |
8.25000 -0.25 |
8.25 | 8.25 | 8.25 | 25,000 |
| 01 Sep 17 |
8.50000 +0.39 |
8.50 | 8.23 | 8.23 | 280,000 |
| 31 Aug 17 |
8.11000 -0.02 |
8.11 | 8.11 | 8.11 | 40,000 |
| 30 Aug 17 |
8.12500 -0.29 |
8.24 | 8.01 | 8.24 | 95,094 |
| 29 Aug 17 |
8.41250 +0.04 |
8.50 | 8.41 | 8.41 | 62,234 |
| 25 Aug 17 |
8.37500 +0.00 |
8.38 | 8.38 | 8.38 | 0 |
| 24 Aug 17 |
8.37500 -0.25 |
8.55 | 8.00 | 8.55 | 157,963 |
| 23 Aug 17 |
8.62500 +0.00 |
8.63 | 8.63 | 8.63 | 0 |
| 22 Aug 17 |
8.62500 +0.00 |
8.63 | 8.63 | 8.63 | 0 |
| 21 Aug 17 |
8.62500 +0.06 |
8.63 | 8.63 | 8.63 | 0 |
| 18 Aug 17 |
8.57000 -0.06 |
8.57 | 8.57 | 8.57 | 1,000 |
| 17 Aug 17 |
8.62500 +0.00 |
8.63 | 8.63 | 8.63 | 0 |
| 16 Aug 17 |
8.62500 +0.00 |
8.64 | 8.50 | 8.63 | 12,401 |
| 15 Aug 17 |
8.62500 -0.23 |
8.77 | 8.51 | 8.77 | 166,350 |
| 14 Aug 17 |
8.85100 -0.27 |
8.85 | 8.75 | 8.85 | 170,000 |
| 11 Aug 17 |
9.12500 -0.38 |
9.63 | 8.85 | 9.50 | 328,513 |
| 10 Aug 17 |
9.50000 +0.00 |
9.63 | 9.26 | 9.50 | 657,425 |
| 09 Aug 17 |
9.50000 -0.13 |
9.89 | 9.35 | 9.63 | 764,548 |
| 08 Aug 17 |
9.62500 +0.00 |
9.90 | 9.35 | 9.63 | 206,018 |
| 07 Aug 17 |
9.62500 +0.50 |
9.63 | 9.10 | 9.13 | 417,556 |
| 04 Aug 17 |
9.12500 +0.13 |
9.22 | 9.05 | 9.05 | 199,150 |
| 03 Aug 17 |
9.00000 +0.25 |
9.00 | 8.64 | 8.75 | 470,000 |
| 02 Aug 17 |
8.75000 +0.00 |
8.90 | 8.60 | 8.75 | 195,565 |
| 01 Aug 17 |
8.75000 +0.13 |
8.90 | 8.70 | 8.70 | 659,944 |
| 31 Jul 17 |
8.62500 -0.13 |
8.75 | 8.55 | 8.75 | 1,927,298 |
| 28 Jul 17 |
8.75000 +0.25 |
8.90 | 8.50 | 8.63 | 1,377,595 |
| 27 Jul 17 |
8.50000 -0.25 |
8.66 | 8.38 | 8.66 | 144,226 |
| 26 Jul 17 |
8.75000 +0.24 |
8.75 | 8.75 | 8.75 | 0 |
| 25 Jul 17 |
8.51000 -0.09 |
8.51 | 8.51 | 8.51 | 100,000 |
| 24 Jul 17 |
8.60000 -0.15 |
8.60 | 8.60 | 8.60 | 100,000 |
| 21 Jul 17 |
8.75000 -0.13 |
9.00 | 8.50 | 8.88 | 351,544 |
| 20 Jul 17 |
8.87500 +0.00 |
9.00 | 8.81 | 8.88 | 268,514 |
| 19 Jul 17 |
8.87500 +0.13 |
9.56 | 7.25 | 8.75 | 1,852,781 |
| 18 Jul 17 |
8.75000 +0.38 |
8.75 | 8.50 | 8.50 | 2,150,100 |
| 17 Jul 17 |
8.37500 +0.38 |
8.50 | 8.00 | 8.50 | 1,967,265 |
| 14 Jul 17 |
8.00000 +0.00 |
8.37 | 8.00 | 8.00 | 78,041 |
| 13 Jul 17 |
8.00000 +0.08 |
8.00 | 8.00 | 8.00 | 0 |
| 12 Jul 17 |
7.92330 -0.08 |
7.92 | 7.80 | 7.92 | 145,000 |
| 11 Jul 17 |
8.00000 -0.13 |
8.00 | 7.84 | 8.00 | 120,000 |
| 10 Jul 17 |
8.12500 -0.13 |
8.13 | 8.13 | 8.13 | 0 |
| 07 Jul 17 |
8.25000 +0.25 |
8.25 | 8.25 | 8.25 | 0 |
| 06 Jul 17 |
8.00000 -0.38 |
8.00 | 8.00 | 8.00 | 10,000 |
| 05 Jul 17 |
8.37500 -0.68 |
9.00 | 8.25 | 9.00 | 330,000 |
| 04 Jul 17 |
9.05000 -0.63 |
9.05 | 9.05 | 9.05 | 10,000 |
| 03 Jul 17 |
9.67500 +0.18 |
9.68 | 9.68 | 9.68 | 26,072 |
| 30 Jun 17 |
9.50000 +0.13 |
9.68 | 9.50 | 9.50 | 150,000 |
| 29 Jun 17 |
9.37500 +0.38 |
9.50 | 9.00 | 9.00 | 236,190 |
| 28 Jun 17 |
9.00000 +0.75 |
9.00 | 9.00 | 9.00 | 19,244 |
| 27 Jun 17 |
8.25000 +0.38 |
8.75 | 7.97 | 7.97 | 123,871 |
| 26 Jun 17 |
7.87500 +0.00 |
8.50 | 7.50 | 8.50 | 399,260 |