FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Volution Group PLC
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
626.00000 -6.00 |
633.00 | 612.00 | 620.00 | 658,851 |
| 19 Oct 26 |
632.00000 -5.00 |
645.00 | 630.00 | 630.00 | 488,294 |
| 16 Oct 26 |
637.00000 +0.00 |
661.00 | 631.58 | 649.00 | 757,972 |
| 15 Oct 26 |
637.00000 -6.00 |
640.00 | 626.00 | 635.00 | 386,074 |
| 14 Oct 26 |
643.00000 -3.00 |
661.00 | 633.00 | 633.00 | 865,919 |
| 13 Oct 26 |
646.00000 -10.00 |
657.00 | 637.00 | 654.00 | 569,432 |
| 12 Oct 26 |
656.00000 -9.00 |
684.00 | 645.00 | 662.00 | 725,823 |
| 09 Oct 26 |
665.00000 +12.00 |
683.00 | 640.00 | 640.00 | 2,667,070 |
| 08 Oct 26 |
653.00000 +1.00 |
685.00 | 611.00 | 685.00 | 2,172,264 |
| 07 Oct 26 |
652.00000 -8.00 |
663.95 | 646.00 | 646.00 | 542,449 |
| 06 Oct 26 |
660.00000 +13.00 |
662.50 | 647.00 | 650.00 | 318,299 |
| 05 Oct 26 |
647.00000 +8.00 |
654.00 | 634.00 | 642.00 | 561,315 |
| 02 Oct 26 |
639.00000 +1.00 |
649.53 | 634.00 | 634.00 | 518,951 |
| 01 Oct 26 |
638.00000 -15.00 |
653.00 | 638.00 | 653.00 | 342,689 |
| 30 Sep 26 |
653.00000 -1.00 |
665.00 | 650.00 | 659.00 | 280,006 |
| 29 Sep 26 |
654.00000 +1.00 |
664.00 | 634.00 | 634.00 | 178,467 |
| 28 Sep 26 |
653.00000 +14.00 |
665.00 | 641.00 | 641.00 | 286,565 |
| 25 Sep 26 |
639.00000 +1.00 |
647.00 | 637.00 | 645.00 | 283,342 |
| 24 Sep 26 |
638.00000 -10.00 |
648.00 | 638.00 | 646.00 | 229,654 |
| 23 Sep 26 |
648.00000 -7.00 |
661.00 | 638.00 | 638.00 | 201,473 |
| 22 Sep 26 |
655.00000 +11.00 |
660.00 | 634.00 | 634.00 | 300,681 |
| 21 Sep 26 |
644.00000 +2.00 |
669.00 | 641.00 | 669.00 | 222,767 |
| 18 Sep 26 |
642.00000 +7.00 |
646.00 | 621.00 | 621.00 | 654,886 |
| 17 Sep 26 |
635.00000 -1.00 |
646.00 | 632.00 | 636.00 | 991,833 |
| 16 Sep 26 |
636.00000 +10.00 |
637.00 | 626.00 | 628.00 | 402,327 |
| 15 Sep 26 |
626.00000 +1.00 |
627.00 | 608.00 | 626.00 | 836,779 |
| 14 Sep 26 |
625.00000 -26.00 |
649.00 | 621.83 | 645.00 | 607,218 |
| 11 Sep 26 |
651.00000 +7.00 |
652.00 | 613.00 | 637.00 | 347,904 |
| 10 Sep 26 |
644.00000 -10.00 |
661.00 | 641.00 | 654.00 | 387,871 |
| 09 Sep 26 |
654.00000 -4.00 |
660.00 | 650.00 | 660.00 | 1,178,677 |
| 08 Sep 26 |
658.00000 -18.00 |
676.00 | 655.00 | 676.00 | 439,927 |
| 07 Sep 26 |
676.00000 +8.00 |
681.00 | 659.00 | 676.00 | 166,264 |
| 04 Sep 26 |
668.00000 -4.00 |
673.00 | 650.00 | 650.00 | 667,522 |
| 03 Sep 26 |
672.00000 +18.00 |
672.00 | 652.00 | 656.00 | 340,054 |
| 02 Sep 26 |
654.00000 -6.00 |
658.98 | 640.00 | 640.00 | 343,406 |
| 01 Sep 26 |
660.00000 -15.00 |
675.00 | 657.00 | 670.00 | 1,201,457 |
| 28 Aug 26 |
675.00000 +1.00 |
686.00 | 675.00 | 675.00 | 810,872 |
| 27 Aug 26 |
674.00000 -8.00 |
685.00 | 674.00 | 677.00 | 209,691 |
| 26 Aug 26 |
682.00000 +11.00 |
690.05 | 674.00 | 689.00 | 379,491 |
| 25 Aug 26 |
671.00000 +12.00 |
678.00 | 629.00 | 629.00 | 414,287 |
| 24 Aug 26 |
659.00000 +7.00 |
669.00 | 645.00 | 669.00 | 614,708 |
| 21 Aug 26 |
652.00000 +4.00 |
653.00 | 640.00 | 640.00 | 436,445 |
| 20 Aug 26 |
648.00000 -2.00 |
666.00 | 645.00 | 666.00 | 147,826 |
| 19 Aug 26 |
650.00000 +1.00 |
654.00 | 646.00 | 651.00 | 388,178 |
| 18 Aug 26 |
649.00000 -10.00 |
673.00 | 649.00 | 673.00 | 157,894 |
| 17 Aug 26 |
659.00000 -16.00 |
711.00 | 659.00 | 708.00 | 122,548 |
| 14 Aug 26 |
675.00000 -3.00 |
691.00 | 674.00 | 691.00 | 166,292 |
| 13 Aug 26 |
678.00000 +3.00 |
708.00 | 673.00 | 708.00 | 279,778 |
| 12 Aug 26 |
675.00000 -2.00 |
687.00 | 673.00 | 682.00 | 234,977 |
| 11 Aug 26 |
677.00000 -5.00 |
690.00 | 665.00 | 679.00 | 471,378 |
| 10 Aug 26 |
682.00000 -11.00 |
694.20 | 682.00 | 689.00 | 266,382 |
| 07 Aug 26 |
693.00000 +8.00 |
707.00 | 681.00 | 707.00 | 178,833 |
| 06 Aug 26 |
685.00000 -4.00 |
705.00 | 685.00 | 689.00 | 279,959 |
| 05 Aug 26 |
689.00000 -3.00 |
722.00 | 688.80 | 722.00 | 893,166 |
| 04 Aug 26 |
692.00000 +57.00 |
692.00 | 638.00 | 648.00 | 414,357 |
| 03 Aug 26 |
635.00000 +16.00 |
635.00 | 620.00 | 620.00 | 316,403 |
| 31 Jul 26 |
619.00000 +2.00 |
627.00 | 596.00 | 596.00 | 519,887 |
| 30 Jul 26 |
617.00000 +11.00 |
629.00 | 603.00 | 622.00 | 979,728 |
| 29 Jul 26 |
606.00000 -23.00 |
643.00 | 605.00 | 643.00 | 360,238 |
| 28 Jul 26 |
629.00000 -2.00 |
635.00 | 613.00 | 613.00 | 376,702 |
| 27 Jul 26 |
631.00000 -4.00 |
666.00 | 630.00 | 666.00 | 212,572 |
| 24 Jul 26 |
635.00000 +4.00 |
638.00 | 625.00 | 632.00 | 270,590 |
| 23 Jul 26 |
631.00000 -4.00 |
657.50 | 628.00 | 646.00 | 1,282,223 |
| 22 Jul 26 |
635.00000 +9.00 |
641.00 | 594.00 | 594.00 | 395,480 |
| 21 Jul 26 |
626.00000 +9.00 |
628.00 | 613.00 | 614.00 | 373,245 |
| 20 Jul 26 |
617.00000 -3.00 |
623.00 | 611.00 | 617.00 | 1,422,292 |
| 17 Jul 26 |
620.00000 +2.00 |
623.00 | 589.00 | 589.00 | 466,971 |
| 16 Jul 26 |
618.00000 +10.00 |
625.00 | 603.00 | 606.00 | 467,306 |
| 15 Jul 26 |
608.00000 +7.00 |
613.00 | 599.00 | 606.00 | 276,782 |
| 14 Jul 26 |
601.00000 +0.00 |
612.00 | 595.00 | 600.00 | 350,476 |
| 13 Jul 26 |
601.00000 +2.00 |
604.00 | 594.00 | 598.00 | 220,469 |
| 10 Jul 26 |
599.00000 +9.00 |
599.00 | 587.00 | 591.00 | 286,468 |
| 09 Jul 26 |
590.00000 +18.00 |
590.00 | 575.00 | 584.00 | 847,388 |
| 08 Jul 26 |
572.00000 -19.00 |
588.74 | 568.00 | 588.00 | 279,029 |
| 07 Jul 26 |
591.00000 -10.00 |
603.00 | 591.00 | 599.00 | 251,898 |
| 06 Jul 26 |
601.00000 -14.00 |
620.00 | 600.00 | 620.00 | 158,093 |
| 03 Jul 26 |
615.00000 +4.00 |
620.00 | 582.00 | 582.00 | 146,463 |
| 02 Jul 26 |
611.00000 -7.00 |
617.00 | 606.00 | 616.00 | 393,546 |
| 01 Jul 26 |
618.00000 +7.00 |
643.00 | 608.00 | 643.00 | 301,898 |
| 30 Jun 26 |
611.00000 +2.00 |
617.00 | 608.00 | 609.00 | 317,144 |
| 29 Jun 26 |
609.00000 -3.00 |
614.00 | 580.00 | 580.00 | 195,812 |
| 26 Jun 26 |
612.00000 -2.00 |
647.00 | 604.00 | 647.00 | 262,047 |
| 25 Jun 26 |
614.00000 +10.00 |
619.00 | 590.00 | 590.00 | 293,939 |
| 24 Jun 26 |
604.00000 +8.00 |
628.00 | 589.00 | 628.00 | 311,015 |
| 23 Jun 26 |
596.00000 -17.00 |
609.60 | 595.00 | 607.00 | 238,216 |
| 22 Jun 26 |
613.00000 -1.00 |
615.00 | 603.00 | 608.00 | 202,250 |
| 19 Jun 26 |
614.00000 -5.00 |
649.00 | 608.00 | 649.00 | 756,746 |
| 18 Jun 26 |
619.00000 -1.00 |
621.00 | 610.00 | 617.00 | 302,545 |
| 17 Jun 26 |
620.00000 +7.00 |
630.00 | 612.00 | 630.00 | 289,772 |
| 16 Jun 26 |
613.00000 -1.00 |
625.00 | 612.00 | 625.00 | 197,762 |
| 15 Jun 26 |
614.00000 +12.00 |
630.00 | 599.00 | 607.00 | 1,075,619 |
| 12 Jun 26 |
602.00000 +6.00 |
619.00 | 599.00 | 603.00 | 544,214 |
| 11 Jun 26 |
596.00000 -4.00 |
602.00 | 590.00 | 599.00 | 431,395 |
| 10 Jun 26 |
600.00000 +4.00 |
612.00 | 596.00 | 602.00 | 147,592 |
| 09 Jun 26 |
596.00000 -4.00 |
614.00 | 594.00 | 598.00 | 329,698 |
| 08 Jun 26 |
600.00000 -8.00 |
603.00 | 590.00 | 603.00 | 115,467 |
| 05 Jun 26 |
608.00000 -1.00 |
613.00 | 595.00 | 595.00 | 218,630 |
| 04 Jun 26 |
609.00000 +8.00 |
611.00 | 601.00 | 603.00 | 102,018 |
| 03 Jun 26 |
601.00000 -5.00 |
606.00 | 576.00 | 576.00 | 185,633 |
| 02 Jun 26 |
606.00000 +10.00 |
608.00 | 597.00 | 602.00 | 189,428 |
| 01 Jun 26 |
596.00000 -18.00 |
614.00 | 592.00 | 595.00 | 236,936 |
| 29 May 26 |
614.00000 +6.00 |
634.00 | 608.00 | 634.00 | 450,855 |
| 28 May 26 |
608.00000 -6.00 |
617.00 | 604.00 | 610.00 | 194,255 |
| 27 May 26 |
614.00000 +1.00 |
629.00 | 595.00 | 595.00 | 132,190 |
| 26 May 26 |
613.00000 +0.00 |
625.00 | 611.97 | 619.00 | 216,186 |
| 22 May 26 |
613.00000 +4.00 |
614.00 | 603.00 | 613.00 | 319,883 |
| 21 May 26 |
609.00000 +9.00 |
612.00 | 599.00 | 601.00 | 362,683 |
| 20 May 26 |
600.00000 +18.00 |
600.00 | 579.00 | 580.00 | 714,372 |
| 19 May 26 |
582.00000 -3.00 |
594.00 | 579.00 | 594.00 | 151,296 |
| 18 May 26 |
585.00000 -6.00 |
592.00 | 578.00 | 583.00 | 312,708 |
| 15 May 26 |
591.00000 -1.00 |
617.00 | 581.00 | 617.00 | 193,736 |
| 14 May 26 |
592.00000 +1.00 |
602.00 | 565.00 | 565.00 | 688,891 |
| 13 May 26 |
591.00000 -7.00 |
610.00 | 584.00 | 610.00 | 431,097 |
| 12 May 26 |
598.00000 -22.00 |
620.00 | 598.00 | 614.00 | 402,271 |
| 11 May 26 |
620.00000 -4.00 |
623.00 | 615.00 | 615.00 | 194,927 |
| 08 May 26 |
624.00000 -3.00 |
630.00 | 611.00 | 611.00 | 192,408 |
| 07 May 26 |
627.00000 -6.00 |
647.00 | 627.00 | 647.00 | 327,111 |
| 06 May 26 |
633.00000 +30.00 |
639.00 | 610.00 | 624.00 | 528,873 |
| 05 May 26 |
603.00000 -9.00 |
611.00 | 602.00 | 610.00 | 451,355 |
| 01 May 26 |
612.00000 -2.00 |
615.50 | 609.00 | 609.00 | 75,542 |
| 30 Apr 26 |
614.00000 +7.00 |
617.00 | 596.00 | 596.00 | 205,299 |
| 29 Apr 26 |
607.00000 -8.00 |
620.00 | 607.00 | 620.00 | 171,064 |
| 28 Apr 26 |
615.00000 -12.00 |
624.00 | 615.00 | 624.00 | 322,641 |
| 27 Apr 26 |
627.00000 -1.00 |
635.00 | 624.00 | 631.00 | 244,604 |
| 24 Apr 26 |
628.00000 -16.00 |
642.00 | 623.00 | 640.00 | 285,539 |
| 23 Apr 26 |
644.00000 -1.00 |
647.00 | 617.00 | 617.00 | 232,773 |
| 22 Apr 26 |
645.00000 -1.00 |
651.00 | 644.00 | 651.00 | 310,718 |
| 21 Apr 26 |
646.00000 -4.00 |
679.00 | 645.00 | 679.00 | 491,809 |
| 20 Apr 26 |
650.00000 -1.00 |
669.00 | 642.00 | 669.00 | 171,811 |
| 17 Apr 26 |
651.00000 +15.00 |
660.00 | 626.00 | 626.00 | 288,907 |
| 16 Apr 26 |
636.00000 +11.00 |
654.00 | 622.00 | 654.00 | 287,134 |
| 15 Apr 26 |
625.00000 -20.00 |
644.00 | 625.00 | 642.00 | 250,058 |
| 14 Apr 26 |
645.00000 +23.00 |
645.00 | 625.00 | 625.00 | 449,800 |
| 13 Apr 26 |
622.00000 -8.00 |
632.00 | 618.00 | 632.00 | 501,545 |
| 10 Apr 26 |
630.00000 +9.00 |
637.00 | 614.00 | 614.00 | 528,302 |
| 09 Apr 26 |
621.00000 -11.00 |
658.00 | 619.00 | 658.00 | 285,616 |
| 08 Apr 26 |
632.00000 +49.00 |
650.00 | 611.00 | 650.00 | 340,990 |
| 07 Apr 26 |
583.00000 -2.00 |
593.00 | 577.00 | 588.00 | 213,532 |
| 02 Apr 26 |
585.00000 -2.00 |
586.00 | 570.00 | 577.00 | 290,087 |
| 01 Apr 26 |
587.00000 +17.00 |
589.00 | 569.00 | 569.00 | 228,844 |
| 31 Mar 26 |
570.00000 +2.00 |
578.00 | 567.00 | 569.00 | 204,202 |
| 30 Mar 26 |
568.00000 +0.00 |
568.00 | 558.00 | 567.00 | 373,626 |
| 27 Mar 26 |
568.00000 -13.00 |
580.00 | 564.00 | 580.00 | 314,831 |
| 26 Mar 26 |
581.00000 -5.00 |
589.00 | 579.64 | 589.00 | 182,387 |
| 25 Mar 26 |
586.00000 +10.00 |
594.00 | 580.00 | 584.00 | 364,000 |
| 24 Mar 26 |
576.00000 -2.00 |
581.00 | 571.00 | 579.00 | 298,304 |
| 23 Mar 26 |
578.00000 +10.00 |
592.00 | 547.00 | 557.00 | 495,111 |
| 20 Mar 26 |
568.00000 +6.00 |
573.00 | 559.00 | 564.00 | 728,847 |
| 19 Mar 26 |
562.00000 -25.00 |
579.00 | 560.00 | 579.00 | 359,398 |
| 18 Mar 26 |
587.00000 +3.00 |
601.00 | 572.00 | 572.00 | 333,775 |
| 17 Mar 26 |
584.00000 -4.00 |
591.00 | 579.00 | 587.00 | 411,244 |
| 16 Mar 26 |
588.00000 -4.00 |
605.00 | 582.00 | 605.00 | 372,776 |
| 13 Mar 26 |
592.00000 -22.00 |
640.00 | 591.00 | 640.00 | 711,820 |
| 12 Mar 26 |
614.00000 -10.00 |
648.00 | 598.00 | 620.00 | 1,596,748 |
| 11 Mar 26 |
624.00000 -3.00 |
634.00 | 616.90 | 623.00 | 249,284 |
| 10 Mar 26 |
627.00000 +8.00 |
638.00 | 621.00 | 622.00 | 246,156 |
| 09 Mar 26 |
619.00000 -16.00 |
625.00 | 606.65 | 623.00 | 256,431 |
| 06 Mar 26 |
635.00000 -11.00 |
655.00 | 623.00 | 650.00 | 302,547 |
| 05 Mar 26 |
646.00000 -16.00 |
679.00 | 646.00 | 679.00 | 280,826 |
| 04 Mar 26 |
662.00000 -3.00 |
668.00 | 650.00 | 650.00 | 464,203 |
| 03 Mar 26 |
665.00000 -27.00 |
685.00 | 657.00 | 680.00 | 295,835 |
| 02 Mar 26 |
692.00000 -20.00 |
705.40 | 688.00 | 699.00 | 215,348 |
| 27 Feb 26 |
712.00000 +16.00 |
714.00 | 689.00 | 689.00 | 674,497 |
| 26 Feb 26 |
696.00000 +10.00 |
700.00 | 684.00 | 700.00 | 268,165 |
| 25 Feb 26 |
686.00000 -1.00 |
692.00 | 682.00 | 692.00 | 220,403 |
| 24 Feb 26 |
687.00000 -3.00 |
722.00 | 679.00 | 722.00 | 132,657 |
| 23 Feb 26 |
690.00000 -9.00 |
730.00 | 688.50 | 730.00 | 177,713 |
| 20 Feb 26 |
699.00000 +15.00 |
702.00 | 683.00 | 684.00 | 179,657 |
| 19 Feb 26 |
684.00000 -7.00 |
700.00 | 681.00 | 700.00 | 197,525 |
| 18 Feb 26 |
691.00000 +6.00 |
694.00 | 652.00 | 652.00 | 101,978 |
| 17 Feb 26 |
685.00000 -3.00 |
693.00 | 678.00 | 690.00 | 913,156 |
| 16 Feb 26 |
688.00000 -6.00 |
701.00 | 688.00 | 698.00 | 117,708 |
| 13 Feb 26 |
694.00000 +6.00 |
700.00 | 683.00 | 700.00 | 178,408 |
| 12 Feb 26 |
688.00000 +0.00 |
700.00 | 683.00 | 700.00 | 171,570 |
| 11 Feb 26 |
688.00000 -5.00 |
694.00 | 677.00 | 694.00 | 279,429 |
| 10 Feb 26 |
693.00000 +8.00 |
696.00 | 677.00 | 677.00 | 299,975 |
| 09 Feb 26 |
685.00000 +9.00 |
688.00 | 662.00 | 662.00 | 252,310 |
| 06 Feb 26 |
676.00000 +17.00 |
676.00 | 654.00 | 655.00 | 167,149 |
| 05 Feb 26 |
659.00000 -5.00 |
670.00 | 633.00 | 633.00 | 252,152 |
| 04 Feb 26 |
664.00000 +12.00 |
667.00 | 644.00 | 644.00 | 849,365 |
| 03 Feb 26 |
652.00000 +0.00 |
660.00 | 645.00 | 660.00 | 605,295 |
| 02 Feb 26 |
652.00000 +10.00 |
652.00 | 636.00 | 638.00 | 178,437 |
| 30 Jan 26 |
642.00000 +0.00 |
647.00 | 639.00 | 639.00 | 223,573 |
| 29 Jan 26 |
642.00000 +1.00 |
655.00 | 636.00 | 655.00 | 109,270 |
| 28 Jan 26 |
641.00000 -5.00 |
651.00 | 639.00 | 650.00 | 264,118 |
| 27 Jan 26 |
646.00000 -1.00 |
669.00 | 646.00 | 669.00 | 109,345 |
| 26 Jan 26 |
647.00000 -1.00 |
651.80 | 638.00 | 643.00 | 157,693 |
| 23 Jan 26 |
648.00000 +6.00 |
650.00 | 632.00 | 632.00 | 142,192 |
| 22 Jan 26 |
642.00000 +12.00 |
648.00 | 635.00 | 635.00 | 199,782 |
| 21 Jan 26 |
630.00000 -7.00 |
639.00 | 620.00 | 620.00 | 262,494 |
| 20 Jan 26 |
637.00000 -5.00 |
641.00 | 627.00 | 627.00 | 190,491 |
| 19 Jan 26 |
642.00000 -10.00 |
645.00 | 629.00 | 635.00 | 143,421 |
| 16 Jan 26 |
652.00000 -5.00 |
675.00 | 646.07 | 675.00 | 180,536 |
| 15 Jan 26 |
657.00000 +10.00 |
657.00 | 631.00 | 631.00 | 214,833 |
| 14 Jan 26 |
647.00000 +0.00 |
661.00 | 641.00 | 661.00 | 218,200 |
| 13 Jan 26 |
647.00000 -8.00 |
658.00 | 642.00 | 655.00 | 671,619 |
| 12 Jan 26 |
655.00000 +2.00 |
665.00 | 648.00 | 665.00 | 111,547 |
| 09 Jan 26 |
653.00000 +6.00 |
657.00 | 644.00 | 655.00 | 115,381 |
| 08 Jan 26 |
647.00000 -3.00 |
674.00 | 645.00 | 674.00 | 160,534 |
| 07 Jan 26 |
650.00000 +19.00 |
650.00 | 631.00 | 634.00 | 174,850 |
| 06 Jan 26 |
631.00000 -17.00 |
655.32 | 631.00 | 653.00 | 584,091 |
| 05 Jan 26 |
648.00000 +11.00 |
648.00 | 630.00 | 630.00 | 291,131 |
| 02 Jan 26 |
637.00000 -8.00 |
644.56 | 635.00 | 644.00 | 123,845 |
| 31 Dec 25 |
645.00000 -4.00 |
650.00 | 640.00 | 650.00 | 35,707 |
| 30 Dec 25 |
649.00000 +2.00 |
653.00 | 643.00 | 650.00 | 67,719 |
| 29 Dec 25 |
647.00000 +0.00 |
649.00 | 639.00 | 649.00 | 102,475 |
| 24 Dec 25 |
647.00000 +4.00 |
647.00 | 640.00 | 640.00 | 46,366 |
| 23 Dec 25 |
643.00000 -2.00 |
654.00 | 642.00 | 654.00 | 167,752 |
| 22 Dec 25 |
645.00000 +4.00 |
645.00 | 634.00 | 643.00 | 236,445 |
| 19 Dec 25 |
641.00000 +2.00 |
655.00 | 633.56 | 655.00 | 257,439 |
| 18 Dec 25 |
639.00000 +2.00 |
642.03 | 632.00 | 636.00 | 432,482 |
| 17 Dec 25 |
637.00000 +5.00 |
641.00 | 611.00 | 611.00 | 254,693 |
| 16 Dec 25 |
632.00000 +2.00 |
639.00 | 618.80 | 627.00 | 425,303 |
| 15 Dec 25 |
630.00000 +8.00 |
639.00 | 624.00 | 630.00 | 756,842 |
| 12 Dec 25 |
622.00000 -6.00 |
650.00 | 622.00 | 650.00 | 188,625 |
| 11 Dec 25 |
628.00000 -7.00 |
640.00 | 620.00 | 620.00 | 1,259,262 |
| 10 Dec 25 |
635.00000 +22.00 |
679.00 | 630.00 | 661.00 | 546,923 |
| 09 Dec 25 |
613.00000 +1.00 |
617.00 | 593.00 | 593.00 | 397,663 |
| 08 Dec 25 |
612.00000 +0.00 |
629.00 | 609.00 | 629.00 | 215,772 |
| 05 Dec 25 |
612.00000 +1.00 |
621.00 | 611.00 | 613.00 | 229,119 |
| 04 Dec 25 |
611.00000 -6.00 |
622.00 | 611.00 | 619.00 | 306,974 |
| 03 Dec 25 |
617.00000 -3.00 |
639.00 | 614.00 | 639.00 | 1,630,220 |
| 02 Dec 25 |
620.00000 -4.00 |
631.00 | 617.00 | 631.00 | 818,670 |
| 01 Dec 25 |
624.00000 -8.00 |
639.00 | 619.00 | 639.00 | 144,172 |
| 28 Nov 25 |
632.00000 +0.00 |
634.00 | 626.00 | 634.00 | 183,760 |
| 27 Nov 25 |
632.00000 +9.00 |
632.00 | 609.00 | 609.00 | 188,457 |
| 26 Nov 25 |
623.00000 +5.00 |
627.00 | 590.00 | 590.00 | 157,689 |
| 25 Nov 25 |
618.00000 +9.00 |
620.00 | 605.00 | 614.00 | 251,564 |
| 24 Nov 25 |
609.00000 +5.00 |
610.79 | 602.00 | 606.00 | 484,265 |
| 21 Nov 25 |
604.00000 +3.00 |
615.00 | 589.00 | 615.00 | 197,852 |
| 20 Nov 25 |
601.00000 -5.00 |
608.00 | 600.00 | 604.00 | 211,512 |
| 19 Nov 25 |
606.00000 -2.00 |
613.00 | 603.00 | 607.00 | 392,622 |
| 18 Nov 25 |
608.00000 -9.00 |
614.00 | 606.00 | 612.00 | 236,621 |
| 17 Nov 25 |
617.00000 -5.00 |
624.00 | 617.00 | 624.00 | 247,012 |
| 14 Nov 25 |
622.00000 -9.00 |
628.00 | 612.00 | 628.00 | 232,893 |
| 13 Nov 25 |
631.00000 -7.00 |
639.00 | 626.92 | 636.00 | 262,110 |
| 12 Nov 25 |
638.00000 +0.00 |
643.00 | 633.00 | 637.00 | 163,877 |
| 11 Nov 25 |
638.00000 +12.00 |
640.00 | 624.00 | 624.00 | 976,781 |
| 10 Nov 25 |
626.00000 +0.00 |
633.00 | 625.00 | 633.00 | 299,480 |
| 07 Nov 25 |
626.00000 -8.00 |
657.00 | 616.00 | 657.00 | 387,392 |
| 06 Nov 25 |
634.00000 -3.00 |
665.00 | 634.00 | 665.00 | 196,684 |
| 05 Nov 25 |
637.00000 -3.00 |
642.00 | 633.00 | 639.00 | 420,609 |
| 04 Nov 25 |
640.00000 -19.00 |
657.00 | 637.00 | 657.00 | 364,334 |
| 03 Nov 25 |
659.00000 +2.00 |
660.00 | 648.00 | 659.00 | 251,862 |
| 31 Oct 25 |
657.00000 -6.00 |
665.00 | 654.00 | 663.00 | 256,721 |
| 30 Oct 25 |
663.00000 -4.00 |
668.00 | 658.00 | 666.00 | 364,077 |
| 29 Oct 25 |
667.00000 -17.00 |
687.00 | 666.00 | 685.00 | 425,554 |
| 28 Oct 25 |
684.00000 -2.00 |
686.00 | 656.00 | 656.00 | 380,966 |
| 27 Oct 25 |
686.00000 -1.00 |
693.00 | 684.00 | 693.00 | 236,360 |
| 24 Oct 25 |
687.00000 +14.00 |
689.00 | 674.00 | 688.00 | 511,074 |
| 23 Oct 25 |
673.00000 +16.00 |
673.00 | 659.00 | 664.00 | 291,872 |
| 22 Oct 25 |
657.00000 +5.00 |
666.00 | 645.00 | 645.00 | 1,091,592 |
| 21 Oct 25 |
652.00000 +12.00 |
652.00 | 638.00 | 638.00 | 588,870 |
| 20 Oct 25 |
640.00000 +2.00 |
648.00 | 628.00 | 628.00 | 219,809 |
| 17 Oct 25 |
638.00000 -12.00 |
644.99 | 619.00 | 619.00 | 333,157 |
| 16 Oct 25 |
650.00000 -17.00 |
671.00 | 645.00 | 666.00 | 678,611 |
| 15 Oct 25 |
667.00000 +9.00 |
679.00 | 656.00 | 656.00 | 443,304 |
| 14 Oct 25 |
658.00000 -27.00 |
682.00 | 643.00 | 682.00 | 1,147,883 |
| 13 Oct 25 |
685.00000 +10.00 |
687.00 | 675.00 | 676.00 | 291,878 |
| 10 Oct 25 |
675.00000 -8.00 |
686.00 | 670.00 | 681.00 | 252,154 |
| 09 Oct 25 |
683.00000 +34.00 |
714.00 | 670.00 | 679.00 | 762,362 |
| 08 Oct 25 |
649.00000 +10.00 |
650.00 | 641.00 | 641.00 | 334,236 |
| 07 Oct 25 |
639.00000 -1.00 |
645.00 | 630.00 | 642.00 | 614,655 |
| 06 Oct 25 |
640.00000 -3.00 |
646.00 | 639.00 | 644.00 | 176,953 |
| 03 Oct 25 |
643.00000 +6.00 |
645.00 | 632.00 | 638.00 | 202,181 |
| 02 Oct 25 |
637.00000 +10.00 |
637.00 | 628.00 | 629.00 | 139,299 |
| 01 Oct 25 |
627.00000 -6.00 |
631.00 | 622.00 | 631.00 | 839,584 |
| 30 Sep 25 |
633.00000 +8.00 |
633.00 | 621.00 | 630.00 | 299,325 |
| 29 Sep 25 |
625.00000 +15.00 |
625.00 | 613.00 | 616.00 | 649,622 |
| 26 Sep 25 |
610.00000 -5.00 |
644.00 | 610.00 | 644.00 | 325,015 |
| 25 Sep 25 |
615.00000 +4.00 |
619.00 | 595.00 | 596.00 | 237,447 |
| 24 Sep 25 |
611.00000 -13.00 |
624.00 | 608.00 | 623.00 | 272,641 |
| 23 Sep 25 |
624.00000 -9.00 |
643.00 | 624.00 | 638.00 | 299,943 |
| 22 Sep 25 |
633.00000 +3.00 |
636.00 | 625.40 | 632.00 | 203,496 |
| 19 Sep 25 |
630.00000 +4.00 |
634.00 | 618.00 | 627.00 | 707,297 |
| 18 Sep 25 |
626.00000 +0.00 |
631.00 | 622.00 | 631.00 | 853,656 |
| 17 Sep 25 |
626.00000 -2.00 |
635.00 | 623.00 | 628.00 | 254,764 |
| 16 Sep 25 |
628.00000 -6.00 |
637.33 | 626.00 | 634.00 | 127,213 |
| 15 Sep 25 |
634.00000 +5.00 |
640.00 | 628.01 | 636.00 | 697,735 |
| 12 Sep 25 |
629.00000 -1.00 |
638.00 | 624.00 | 634.00 | 129,444 |
| 11 Sep 25 |
630.00000 +7.00 |
631.00 | 620.00 | 627.00 | 144,360 |
| 10 Sep 25 |
623.00000 -1.00 |
632.00 | 620.00 | 620.00 | 156,393 |
| 09 Sep 25 |
624.00000 -8.00 |
634.00 | 623.00 | 633.00 | 193,934 |
| 08 Sep 25 |
632.00000 +11.00 |
635.00 | 622.04 | 626.00 | 236,794 |
| 05 Sep 25 |
621.00000 +2.00 |
629.00 | 616.00 | 623.00 | 385,667 |
| 04 Sep 25 |
619.00000 +3.00 |
620.00 | 613.39 | 615.00 | 471,752 |
| 03 Sep 25 |
616.00000 +3.00 |
640.00 | 607.00 | 640.00 | 216,937 |
| 02 Sep 25 |
613.00000 -27.00 |
643.00 | 610.00 | 641.00 | 208,287 |
| 01 Sep 25 |
640.00000 +8.00 |
643.00 | 632.00 | 633.00 | 164,382 |
| 29 Aug 25 |
632.00000 +5.00 |
637.00 | 625.00 | 635.00 | 189,127 |
| 28 Aug 25 |
627.00000 -3.00 |
632.00 | 625.00 | 625.00 | 101,584 |
| 27 Aug 25 |
630.00000 -7.00 |
638.00 | 627.00 | 637.00 | 150,910 |
| 26 Aug 25 |
637.00000 -16.00 |
644.00 | 632.00 | 635.00 | 328,657 |
| 22 Aug 25 |
653.00000 +5.00 |
655.00 | 642.00 | 649.00 | 146,419 |
| 21 Aug 25 |
648.00000 +0.00 |
652.00 | 645.00 | 649.00 | 149,569 |
| 20 Aug 25 |
648.00000 -5.00 |
653.00 | 644.00 | 653.00 | 128,922 |
| 19 Aug 25 |
653.00000 +7.00 |
655.00 | 648.00 | 651.00 | 272,506 |
| 18 Aug 25 |
646.00000 -8.00 |
661.00 | 645.00 | 661.00 | 116,085 |
| 15 Aug 25 |
654.00000 +2.00 |
656.00 | 647.00 | 653.00 | 185,076 |
| 14 Aug 25 |
652.00000 -4.00 |
659.00 | 625.00 | 625.00 | 300,581 |
| 13 Aug 25 |
656.00000 -4.00 |
666.00 | 655.00 | 658.00 | 168,161 |
| 12 Aug 25 |
660.00000 +4.00 |
666.00 | 652.00 | 660.00 | 529,477 |
| 11 Aug 25 |
656.00000 -8.00 |
665.00 | 655.00 | 665.00 | 336,681 |
| 08 Aug 25 |
664.00000 -4.00 |
668.77 | 640.00 | 640.00 | 110,854 |
| 07 Aug 25 |
668.00000 +5.00 |
675.00 | 662.00 | 663.00 | 171,670 |
| 06 Aug 25 |
663.00000 -1.00 |
672.00 | 661.00 | 666.00 | 142,000 |
| 05 Aug 25 |
664.00000 -4.00 |
698.00 | 664.00 | 698.00 | 490,030 |
| 04 Aug 25 |
668.00000 +14.00 |
671.00 | 625.00 | 625.00 | 175,541 |
| 01 Aug 25 |
654.00000 -16.00 |
670.50 | 654.00 | 666.00 | 133,716 |
| 31 Jul 25 |
670.00000 -2.00 |
677.00 | 665.39 | 677.00 | 228,463 |
| 30 Jul 25 |
672.00000 +7.00 |
680.00 | 663.10 | 670.00 | 253,531 |
| 29 Jul 25 |
665.00000 +18.00 |
668.00 | 647.00 | 647.00 | 413,892 |
| 28 Jul 25 |
647.00000 -9.00 |
670.21 | 647.00 | 660.00 | 203,545 |
| 25 Jul 25 |
656.00000 -1.00 |
664.00 | 645.00 | 664.00 | 377,835 |
| 24 Jul 25 |
657.00000 +25.00 |
659.12 | 633.00 | 635.00 | 480,941 |
| 23 Jul 25 |
632.00000 -9.00 |
650.00 | 632.00 | 646.00 | 171,858 |
| 22 Jul 25 |
641.00000 -6.00 |
651.00 | 637.00 | 650.00 | 283,671 |
| 21 Jul 25 |
647.00000 +13.00 |
652.00 | 634.49 | 635.00 | 145,937 |
| 18 Jul 25 |
634.00000 +3.00 |
646.00 | 631.00 | 646.00 | 197,104 |
| 17 Jul 25 |
631.00000 +11.00 |
634.00 | 620.00 | 621.00 | 598,756 |
| 16 Jul 25 |
620.00000 +3.00 |
620.00 | 598.00 | 598.00 | 241,127 |
| 15 Jul 25 |
617.00000 +2.00 |
625.00 | 616.00 | 625.00 | 148,635 |
| 14 Jul 25 |
615.00000 -4.00 |
624.00 | 614.00 | 618.00 | 181,507 |
| 11 Jul 25 |
619.00000 -4.00 |
626.00 | 614.00 | 622.00 | 381,386 |
| 10 Jul 25 |
623.00000 +4.00 |
625.34 | 617.00 | 618.00 | 171,496 |
| 09 Jul 25 |
619.00000 +2.00 |
629.56 | 617.00 | 617.00 | 294,759 |
| 08 Jul 25 |
617.00000 +7.00 |
619.00 | 596.00 | 596.00 | 334,178 |
| 07 Jul 25 |
610.00000 +17.00 |
613.00 | 595.00 | 597.00 | 255,066 |
| 04 Jul 25 |
593.00000 -7.00 |
599.00 | 591.00 | 599.00 | 96,681 |
| 03 Jul 25 |
600.00000 +6.00 |
603.00 | 597.00 | 599.00 | 98,523 |
| 02 Jul 25 |
594.00000 +1.00 |
598.00 | 589.00 | 594.00 | 216,775 |
| 01 Jul 25 |
593.00000 +2.00 |
594.00 | 586.00 | 592.00 | 373,280 |
| 30 Jun 25 |
591.00000 -10.00 |
606.00 | 591.00 | 605.00 | 159,875 |
| 27 Jun 25 |
601.00000 +10.00 |
602.00 | 585.64 | 590.00 | 228,807 |
| 26 Jun 25 |
591.00000 +1.00 |
597.00 | 578.00 | 588.00 | 330,803 |
| 25 Jun 25 |
590.00000 +4.00 |
591.00 | 569.00 | 569.00 | 420,180 |
| 24 Jun 25 |
586.00000 +4.00 |
596.00 | 581.00 | 588.00 | 422,194 |
| 23 Jun 25 |
582.00000 -6.00 |
594.00 | 582.00 | 589.00 | 313,851 |
| 20 Jun 25 |
588.00000 -18.00 |
609.00 | 588.00 | 607.00 | 615,646 |
| 19 Jun 25 |
606.00000 -5.00 |
608.00 | 600.00 | 608.00 | 284,053 |
| 18 Jun 25 |
611.00000 +10.00 |
614.00 | 600.00 | 601.00 | 280,092 |
| 17 Jun 25 |
601.00000 -4.00 |
609.00 | 600.00 | 609.00 | 203,984 |
| 16 Jun 25 |
605.00000 +1.00 |
609.00 | 595.00 | 608.00 | 181,304 |
| 13 Jun 25 |
604.00000 -3.00 |
606.00 | 594.00 | 594.00 | 96,601 |
| 12 Jun 25 |
607.00000 -7.00 |
613.00 | 603.00 | 612.00 | 100,589 |
| 11 Jun 25 |
614.00000 +6.00 |
616.00 | 608.00 | 614.00 | 336,687 |
| 10 Jun 25 |
608.00000 -2.00 |
620.00 | 608.00 | 610.00 | 334,289 |
| 09 Jun 25 |
610.00000 +5.00 |
610.00 | 601.00 | 610.00 | 133,957 |
| 06 Jun 25 |
605.00000 +5.00 |
610.00 | 598.00 | 610.00 | 115,577 |
| 05 Jun 25 |
600.00000 -4.00 |
604.00 | 581.00 | 581.00 | 293,243 |
| 04 Jun 25 |
604.00000 +8.00 |
604.00 | 594.00 | 594.00 | 289,145 |
| 03 Jun 25 |
596.00000 -7.00 |
610.00 | 593.00 | 610.00 | 174,034 |
| 02 Jun 25 |
603.00000 -6.00 |
609.00 | 578.00 | 578.00 | 118,715 |
| 30 May 25 |
609.00000 -4.00 |
614.00 | 602.00 | 602.00 | 332,684 |
| 29 May 25 |
613.00000 -6.00 |
623.00 | 613.00 | 621.00 | 217,391 |
| 28 May 25 |
619.00000 +0.00 |
628.00 | 607.00 | 607.00 | 105,209 |
| 27 May 25 |
619.00000 +5.00 |
626.00 | 614.00 | 619.00 | 169,419 |
| 23 May 25 |
614.00000 -6.00 |
631.00 | 606.00 | 624.00 | 191,492 |
| 22 May 25 |
620.00000 -2.00 |
624.00 | 615.00 | 618.00 | 158,338 |
| 21 May 25 |
622.00000 -5.00 |
633.00 | 616.00 | 616.00 | 268,809 |
| 20 May 25 |
627.00000 -3.00 |
640.00 | 625.00 | 629.00 | 185,613 |
| 19 May 25 |
630.00000 +8.00 |
631.00 | 595.00 | 595.00 | 164,385 |
| 16 May 25 |
622.00000 +4.00 |
627.00 | 618.00 | 620.00 | 191,473 |
| 15 May 25 |
618.00000 -1.00 |
620.90 | 614.00 | 614.00 | 124,453 |
| 14 May 25 |
619.00000 +4.00 |
641.00 | 612.00 | 641.00 | 175,188 |
| 13 May 25 |
615.00000 +12.00 |
615.00 | 576.00 | 576.00 | 278,185 |
| 12 May 25 |
603.00000 +2.00 |
613.00 | 601.00 | 603.00 | 246,284 |
| 09 May 25 |
601.00000 -4.00 |
609.00 | 597.00 | 599.00 | 135,680 |
| 08 May 25 |
605.00000 +15.00 |
612.00 | 566.00 | 566.00 | 235,867 |
| 07 May 25 |
590.00000 +4.00 |
591.00 | 579.00 | 579.00 | 208,104 |
| 06 May 25 |
586.00000 +6.00 |
588.48 | 577.50 | 581.00 | 170,176 |
| 02 May 25 |
580.00000 +5.00 |
581.00 | 575.00 | 578.00 | 144,997 |
| 01 May 25 |
575.00000 +7.00 |
592.00 | 566.00 | 592.00 | 91,394 |
| 30 Apr 25 |
568.00000 +8.00 |
568.00 | 556.00 | 567.00 | 331,439 |
| 29 Apr 25 |
560.00000 +7.00 |
561.00 | 552.12 | 554.00 | 398,979 |
| 28 Apr 25 |
553.00000 +7.00 |
560.02 | 545.00 | 545.00 | 163,653 |
| 25 Apr 25 |
546.00000 +17.00 |
546.00 | 525.00 | 535.00 | 239,161 |
| 24 Apr 25 |
529.00000 +0.00 |
530.00 | 522.00 | 530.00 | 156,512 |
| 23 Apr 25 |
529.00000 +9.00 |
535.00 | 522.00 | 528.00 | 248,104 |
| 22 Apr 25 |
520.00000 -7.00 |
527.00 | 516.00 | 519.00 | 319,278 |
| 17 Apr 25 |
527.00000 +2.00 |
530.00 | 522.00 | 525.00 | 187,988 |
| 16 Apr 25 |
525.00000 -12.00 |
535.00 | 524.00 | 534.00 | 337,619 |
| 15 Apr 25 |
537.00000 +18.00 |
537.00 | 516.00 | 516.00 | 289,644 |
| 14 Apr 25 |
519.00000 +16.00 |
520.00 | 500.00 | 500.00 | 214,077 |
| 11 Apr 25 |
503.00000 +4.50 |
509.00 | 494.00 | 509.00 | 254,482 |
| 10 Apr 25 |
498.50000 +17.00 |
511.24 | 498.50 | 503.00 | 487,096 |
| 09 Apr 25 |
481.50000 -14.00 |
486.50 | 471.32 | 486.00 | 431,107 |
| 08 Apr 25 |
495.50000 +21.00 |
500.00 | 451.50 | 451.50 | 433,791 |
| 07 Apr 25 |
474.50000 -13.00 |
478.50 | 455.15 | 466.00 | 374,864 |
| 04 Apr 25 |
487.50000 -30.50 |
514.00 | 484.50 | 500.00 | 286,203 |
| 03 Apr 25 |
518.00000 -3.00 |
546.00 | 510.00 | 546.00 | 171,536 |
| 02 Apr 25 |
521.00000 -9.00 |
529.00 | 512.00 | 523.00 | 258,688 |
| 01 Apr 25 |
530.00000 -8.00 |
546.00 | 530.00 | 542.00 | 303,274 |
| 31 Mar 25 |
538.00000 -11.00 |
550.00 | 525.00 | 525.00 | 590,206 |
| 28 Mar 25 |
549.00000 +2.00 |
554.00 | 537.32 | 541.00 | 156,500 |
| 27 Mar 25 |
547.00000 -7.00 |
552.00 | 540.00 | 540.00 | 164,345 |
| 26 Mar 25 |
554.00000 -10.00 |
580.00 | 548.00 | 580.00 | 269,738 |
| 25 Mar 25 |
564.00000 +5.00 |
565.00 | 556.00 | 556.00 | 439,535 |
| 24 Mar 25 |
559.00000 -8.00 |
571.00 | 544.00 | 544.00 | 416,604 |
| 21 Mar 25 |
567.00000 -4.00 |
573.00 | 564.00 | 573.00 | 699,685 |
| 20 Mar 25 |
571.00000 -8.00 |
579.00 | 553.00 | 553.00 | 432,411 |
| 19 Mar 25 |
579.00000 +14.00 |
584.00 | 566.00 | 566.00 | 273,385 |
| 18 Mar 25 |
565.00000 -7.00 |
575.00 | 563.00 | 567.00 | 249,630 |
| 17 Mar 25 |
572.00000 -4.00 |
586.00 | 559.00 | 559.00 | 534,360 |
| 14 Mar 25 |
576.00000 -9.00 |
595.00 | 576.00 | 589.00 | 865,131 |
| 13 Mar 25 |
585.00000 +66.00 |
587.00 | 534.00 | 534.00 | 3,784,567 |
| 12 Mar 25 |
519.00000 +11.00 |
524.00 | 505.00 | 505.00 | 402,745 |
| 11 Mar 25 |
508.00000 -1.00 |
517.00 | 505.00 | 511.00 | 210,393 |
| 10 Mar 25 |
509.00000 -16.00 |
524.00 | 509.00 | 513.00 | 266,168 |
| 07 Mar 25 |
525.00000 -4.00 |
529.00 | 510.00 | 510.00 | 192,406 |
| 06 Mar 25 |
529.00000 +13.00 |
531.00 | 514.00 | 529.00 | 194,763 |
| 05 Mar 25 |
516.00000 +14.00 |
525.00 | 508.00 | 512.00 | 261,515 |
| 04 Mar 25 |
502.00000 -10.00 |
513.00 | 500.00 | 508.00 | 528,378 |
| 03 Mar 25 |
512.00000 +0.00 |
517.00 | 509.00 | 513.00 | 212,713 |
| 28 Feb 25 |
512.00000 -1.00 |
525.00 | 507.00 | 525.00 | 444,641 |
| 27 Feb 25 |
513.00000 +0.00 |
514.00 | 504.00 | 514.00 | 185,243 |
| 26 Feb 25 |
513.00000 +12.00 |
516.00 | 501.00 | 501.00 | 2,569,699 |
| 25 Feb 25 |
501.00000 -1.00 |
506.00 | 495.50 | 500.00 | 238,300 |
| 24 Feb 25 |
502.00000 -8.00 |
511.00 | 495.00 | 495.00 | 233,020 |
| 21 Feb 25 |
510.00000 -6.00 |
520.00 | 508.00 | 520.00 | 172,476 |
| 20 Feb 25 |
516.00000 +1.00 |
523.00 | 510.00 | 510.00 | 153,038 |
| 19 Feb 25 |
515.00000 -4.00 |
520.00 | 511.00 | 512.00 | 164,754 |
| 18 Feb 25 |
519.00000 -3.00 |
530.00 | 517.00 | 530.00 | 260,208 |
| 17 Feb 25 |
522.00000 -2.00 |
528.00 | 522.00 | 523.00 | 199,821 |
| 14 Feb 25 |
524.00000 -2.00 |
540.00 | 522.00 | 540.00 | 176,274 |
| 13 Feb 25 |
526.00000 +2.00 |
529.00 | 520.00 | 520.00 | 354,716 |
| 12 Feb 25 |
524.00000 -11.00 |
537.00 | 520.00 | 520.00 | 417,398 |
| 11 Feb 25 |
535.00000 +1.00 |
538.00 | 532.00 | 534.00 | 196,812 |
| 10 Feb 25 |
534.00000 +8.00 |
540.00 | 527.70 | 540.00 | 175,182 |
| 07 Feb 25 |
526.00000 -8.00 |
538.00 | 523.00 | 523.00 | 291,757 |
| 06 Feb 25 |
534.00000 +4.00 |
539.00 | 527.00 | 531.00 | 223,017 |
| 05 Feb 25 |
530.00000 +2.00 |
530.00 | 520.00 | 527.00 | 227,138 |
| 04 Feb 25 |
528.00000 +0.00 |
540.00 | 523.00 | 540.00 | 161,828 |
| 03 Feb 25 |
528.00000 -5.00 |
532.00 | 520.00 | 528.00 | 189,583 |
| 31 Jan 25 |
533.00000 -3.00 |
539.00 | 532.00 | 534.00 | 350,401 |
| 30 Jan 25 |
536.00000 +3.00 |
543.00 | 531.00 | 532.00 | 225,886 |
| 29 Jan 25 |
533.00000 -5.00 |
544.51 | 531.00 | 538.00 | 147,748 |
| 28 Jan 25 |
538.00000 -2.00 |
546.00 | 532.00 | 532.00 | 193,114 |
| 27 Jan 25 |
540.00000 -6.00 |
540.00 | 530.00 | 530.00 | 167,031 |
| 24 Jan 25 |
546.00000 -2.00 |
553.00 | 541.00 | 545.00 | 218,867 |
| 23 Jan 25 |
548.00000 -13.00 |
564.00 | 548.00 | 564.00 | 228,952 |
| 22 Jan 25 |
561.00000 +13.00 |
564.00 | 546.35 | 560.00 | 537,478 |
| 21 Jan 25 |
548.00000 +6.00 |
552.00 | 537.00 | 539.00 | 224,118 |
| 20 Jan 25 |
542.00000 -3.00 |
548.00 | 537.00 | 542.00 | 201,485 |
| 17 Jan 25 |
545.00000 +7.00 |
545.00 | 529.00 | 529.00 | 181,431 |
| 16 Jan 25 |
538.00000 +6.00 |
549.00 | 529.00 | 549.00 | 300,961 |
| 15 Jan 25 |
532.00000 +25.00 |
537.00 | 510.00 | 510.00 | 278,153 |
| 14 Jan 25 |
507.00000 -4.00 |
514.00 | 505.00 | 505.00 | 1,637,491 |
| 13 Jan 25 |
511.00000 -12.00 |
522.00 | 509.00 | 514.00 | 245,731 |
| 10 Jan 25 |
523.00000 +1.00 |
527.00 | 520.00 | 527.00 | 281,914 |
| 09 Jan 25 |
522.00000 +6.00 |
522.00 | 507.00 | 518.00 | 358,866 |
| 08 Jan 25 |
516.00000 -7.00 |
526.85 | 512.00 | 520.00 | 454,888 |
| 07 Jan 25 |
523.00000 -19.00 |
544.00 | 523.00 | 542.00 | 319,741 |
| 06 Jan 25 |
542.00000 -6.00 |
548.00 | 540.00 | 545.00 | 206,184 |
| 03 Jan 25 |
548.00000 -2.00 |
552.00 | 542.00 | 542.00 | 110,116 |
| 02 Jan 25 |
550.00000 -10.00 |
562.00 | 535.00 | 535.00 | 105,454 |
| 31 Dec 24 |
560.00000 +10.00 |
565.00 | 549.00 | 565.00 | 84,485 |
| 30 Dec 24 |
550.00000 -4.00 |
556.00 | 545.00 | 556.00 | 183,794 |
| 27 Dec 24 |
554.00000 -3.00 |
558.00 | 549.00 | 549.00 | 91,234 |
| 24 Dec 24 |
557.00000 +4.00 |
564.00 | 555.00 | 564.00 | 42,338 |
| 23 Dec 24 |
553.00000 -1.00 |
555.00 | 549.00 | 549.00 | 120,635 |
| 20 Dec 24 |
554.00000 +2.00 |
554.00 | 539.00 | 547.00 | 451,662 |
| 19 Dec 24 |
552.00000 -6.00 |
567.00 | 548.00 | 567.00 | 349,640 |
| 18 Dec 24 |
558.00000 +4.00 |
566.00 | 552.00 | 552.00 | 347,558 |
| 17 Dec 24 |
554.00000 -15.00 |
576.00 | 552.00 | 576.00 | 282,438 |
| 16 Dec 24 |
569.00000 +4.00 |
570.00 | 553.00 | 553.00 | 249,739 |
| 13 Dec 24 |
565.00000 +3.00 |
567.00 | 552.00 | 552.00 | 220,544 |
| 12 Dec 24 |
562.00000 -7.00 |
578.00 | 557.00 | 574.00 | 264,174 |
| 11 Dec 24 |
569.00000 +18.00 |
573.00 | 525.00 | 525.00 | 891,331 |
| 10 Dec 24 |
551.00000 -10.00 |
559.48 | 551.00 | 559.00 | 201,662 |
| 09 Dec 24 |
561.00000 -8.00 |
571.00 | 560.00 | 570.00 | 164,939 |
| 06 Dec 24 |
569.00000 +3.00 |
574.00 | 564.00 | 565.00 | 125,640 |
| 05 Dec 24 |
566.00000 +0.00 |
571.00 | 550.00 | 550.00 | 207,595 |
| 04 Dec 24 |
566.00000 +3.00 |
568.00 | 561.00 | 563.00 | 190,549 |
| 03 Dec 24 |
563.00000 +6.00 |
563.00 | 555.00 | 563.00 | 212,812 |
| 02 Dec 24 |
557.00000 +1.00 |
560.00 | 550.00 | 550.00 | 219,312 |
| 29 Nov 24 |
556.00000 -4.00 |
565.00 | 550.00 | 550.00 | 134,837 |
| 28 Nov 24 |
560.00000 -9.00 |
572.00 | 559.00 | 570.00 | 125,162 |
| 27 Nov 24 |
569.00000 +13.00 |
580.00 | 557.00 | 580.00 | 227,882 |
| 26 Nov 24 |
556.00000 -17.00 |
580.00 | 553.51 | 580.00 | 289,115 |
| 25 Nov 24 |
573.00000 +8.00 |
573.00 | 558.00 | 570.00 | 688,772 |
| 22 Nov 24 |
565.00000 +14.00 |
566.00 | 552.00 | 562.00 | 255,211 |
| 21 Nov 24 |
551.00000 -12.00 |
567.00 | 544.00 | 567.00 | 775,120 |
| 20 Nov 24 |
563.00000 +4.00 |
570.00 | 556.00 | 570.00 | 358,725 |
| 19 Nov 24 |
559.00000 -2.00 |
563.00 | 554.00 | 562.00 | 617,079 |
| 18 Nov 24 |
561.00000 -5.00 |
580.00 | 557.00 | 580.00 | 148,274 |
| 15 Nov 24 |
566.00000 -3.00 |
575.00 | 559.00 | 559.00 | 170,822 |
| 14 Nov 24 |
569.00000 +0.00 |
571.00 | 563.00 | 567.00 | 193,827 |
| 13 Nov 24 |
569.00000 +13.00 |
569.00 | 552.52 | 560.00 | 300,483 |
| 12 Nov 24 |
556.00000 -15.00 |
578.00 | 556.00 | 574.00 | 201,361 |
| 11 Nov 24 |
571.00000 +6.00 |
590.00 | 571.00 | 590.00 | 140,255 |
| 08 Nov 24 |
565.00000 -3.00 |
590.00 | 563.00 | 590.00 | 116,209 |
| 07 Nov 24 |
568.00000 +6.00 |
575.00 | 560.00 | 560.00 | 352,093 |
| 06 Nov 24 |
562.00000 -23.00 |
595.00 | 562.00 | 590.00 | 421,844 |
| 05 Nov 24 |
585.00000 -3.00 |
593.00 | 575.00 | 575.00 | 361,339 |
| 04 Nov 24 |
588.00000 +3.00 |
593.00 | 574.00 | 574.00 | 448,977 |
| 01 Nov 24 |
585.00000 +7.00 |
587.00 | 575.00 | 585.00 | 844,021 |
| 31 Oct 24 |
578.00000 -6.00 |
605.00 | 569.00 | 605.00 | 502,997 |
| 30 Oct 24 |
584.00000 +6.00 |
594.00 | 579.00 | 590.00 | 288,842 |
| 29 Oct 24 |
578.00000 -1.00 |
584.00 | 560.00 | 560.00 | 823,850 |
| 28 Oct 24 |
579.00000 +8.00 |
581.00 | 570.00 | 574.00 | 273,622 |
| 25 Oct 24 |
571.00000 -4.00 |
585.00 | 569.00 | 585.00 | 241,619 |
| 24 Oct 24 |
575.00000 +4.00 |
579.00 | 567.00 | 579.00 | 383,804 |
| 23 Oct 24 |
571.00000 -22.00 |
588.00 | 571.00 | 583.00 | 787,569 |
| 22 Oct 24 |
593.00000 -2.00 |
597.00 | 584.00 | 595.00 | 549,242 |
| 21 Oct 24 |
595.00000 -20.00 |
620.00 | 595.00 | 611.00 | 256,814 |
| 18 Oct 24 |
615.00000 -5.00 |
624.00 | 614.00 | 620.00 | 682,750 |
| 17 Oct 24 |
620.00000 +1.00 |
624.00 | 613.00 | 620.00 | 1,423,712 |
| 16 Oct 24 |
619.00000 +5.00 |
621.00 | 605.00 | 605.00 | 1,834,230 |
| 15 Oct 24 |
614.00000 +8.00 |
619.00 | 607.00 | 618.00 | 367,634 |
| 14 Oct 24 |
606.00000 +1.00 |
606.00 | 581.00 | 595.00 | 359,420 |
| 11 Oct 24 |
605.00000 +21.00 |
612.00 | 580.00 | 585.00 | 910,929 |
| 10 Oct 24 |
584.00000 -28.00 |
613.00 | 561.00 | 613.00 | 641,415 |
| 09 Oct 24 |
612.00000 +27.00 |
612.00 | 587.00 | 609.00 | 949,347 |
| 08 Oct 24 |
585.00000 -6.00 |
610.00 | 582.00 | 610.00 | 323,567 |
| 07 Oct 24 |
591.00000 -15.00 |
620.00 | 590.00 | 620.00 | 230,914 |
| 04 Oct 24 |
606.00000 +3.00 |
614.00 | 602.40 | 604.00 | 357,321 |
| 03 Oct 24 |
603.00000 +7.00 |
606.00 | 595.00 | 596.00 | 250,013 |
| 02 Oct 24 |
596.00000 +6.00 |
598.00 | 585.00 | 592.00 | 676,404 |
| 01 Oct 24 |
590.00000 -23.00 |
615.00 | 590.00 | 610.00 | 541,280 |
| 30 Sep 24 |
613.00000 -6.00 |
620.00 | 607.00 | 613.00 | 407,674 |
| 27 Sep 24 |
619.00000 -2.00 |
620.00 | 600.00 | 611.00 | 440,241 |
| 26 Sep 24 |
621.00000 +18.00 |
621.00 | 593.00 | 606.00 | 440,229 |
| 25 Sep 24 |
603.00000 -1.00 |
609.00 | 601.00 | 606.00 | 301,065 |
| 24 Sep 24 |
604.00000 +4.00 |
607.00 | 595.00 | 604.00 | 305,589 |
| 23 Sep 24 |
600.00000 -8.00 |
618.00 | 599.00 | 613.00 | 451,386 |
| 20 Sep 24 |
608.00000 +54.00 |
624.32 | 565.00 | 565.00 | 1,046,818 |
| 19 Sep 24 |
554.00000 +11.00 |
554.00 | 546.00 | 549.00 | 265,104 |
| 18 Sep 24 |
543.00000 -2.00 |
545.00 | 539.90 | 543.00 | 244,965 |
| 17 Sep 24 |
545.00000 +2.00 |
548.50 | 541.76 | 544.00 | 175,126 |
| 16 Sep 24 |
543.00000 +1.00 |
550.00 | 539.00 | 550.00 | 146,401 |
| 13 Sep 24 |
542.00000 -2.00 |
547.00 | 537.00 | 544.00 | 125,507 |
| 12 Sep 24 |
544.00000 +21.00 |
544.00 | 524.00 | 528.00 | 215,012 |
| 11 Sep 24 |
523.00000 -9.00 |
548.00 | 520.00 | 548.00 | 169,420 |
| 10 Sep 24 |
532.00000 +1.00 |
548.00 | 524.00 | 548.00 | 311,276 |
| 09 Sep 24 |
531.00000 +6.00 |
550.00 | 525.00 | 550.00 | 205,402 |
| 06 Sep 24 |
525.00000 -7.00 |
550.00 | 522.00 | 550.00 | 175,863 |
| 05 Sep 24 |
532.00000 -12.00 |
547.92 | 532.00 | 541.00 | 96,950 |
| 04 Sep 24 |
544.00000 +0.00 |
546.00 | 535.92 | 544.00 | 242,504 |
| 03 Sep 24 |
544.00000 -16.00 |
566.00 | 540.00 | 550.00 | 303,482 |
| 02 Sep 24 |
560.00000 -5.00 |
563.00 | 550.00 | 550.00 | 106,549 |
| 30 Aug 24 |
565.00000 +6.00 |
569.00 | 535.00 | 535.00 | 236,766 |
| 29 Aug 24 |
559.00000 +14.00 |
563.00 | 545.00 | 545.00 | 112,014 |
| 28 Aug 24 |
545.00000 -2.00 |
553.00 | 520.00 | 520.00 | 172,659 |
| 27 Aug 24 |
547.00000 +5.00 |
547.00 | 539.88 | 541.00 | 250,331 |
| 23 Aug 24 |
542.00000 +12.00 |
542.00 | 528.00 | 536.00 | 119,316 |
| 22 Aug 24 |
530.00000 +0.00 |
536.00 | 528.00 | 530.00 | 98,182 |
| 21 Aug 24 |
530.00000 +9.00 |
530.00 | 510.00 | 510.00 | 118,298 |
| 20 Aug 24 |
521.00000 -7.00 |
540.00 | 521.00 | 540.00 | 91,369 |
| 19 Aug 24 |
528.00000 +6.00 |
538.00 | 520.00 | 538.00 | 99,790 |
| 16 Aug 24 |
522.00000 -2.00 |
525.00 | 520.00 | 520.00 | 276,815 |
| 15 Aug 24 |
524.00000 -1.00 |
530.00 | 510.00 | 528.00 | 128,484 |
| 14 Aug 24 |
525.00000 +8.00 |
527.00 | 516.53 | 517.00 | 529,129 |
| 13 Aug 24 |
517.00000 +3.00 |
530.00 | 512.00 | 530.00 | 316,629 |
| 12 Aug 24 |
514.00000 -4.00 |
520.25 | 500.00 | 500.00 | 92,051 |
| 09 Aug 24 |
518.00000 +8.00 |
518.00 | 510.00 | 514.00 | 131,130 |
| 08 Aug 24 |
510.00000 +2.00 |
510.00 | 497.32 | 500.00 | 617,845 |
| 07 Aug 24 |
508.00000 +7.00 |
520.00 | 501.00 | 520.00 | 112,914 |
| 06 Aug 24 |
501.00000 +0.00 |
507.00 | 494.00 | 503.00 | 247,841 |
| 05 Aug 24 |
501.00000 -12.00 |
505.65 | 489.50 | 500.00 | 244,382 |
| 02 Aug 24 |
513.00000 -18.00 |
545.00 | 510.00 | 545.00 | 223,793 |
| 01 Aug 24 |
531.00000 -16.00 |
548.79 | 528.00 | 546.00 | 229,651 |
| 31 Jul 24 |
547.00000 +9.00 |
550.00 | 533.00 | 542.00 | 568,175 |
| 30 Jul 24 |
538.00000 +6.00 |
544.00 | 530.00 | 530.00 | 304,330 |
| 29 Jul 24 |
532.00000 +1.00 |
539.00 | 520.00 | 520.00 | 186,631 |
| 26 Jul 24 |
531.00000 +6.00 |
538.00 | 510.00 | 510.00 | 201,693 |
| 25 Jul 24 |
525.00000 +2.00 |
540.00 | 513.00 | 540.00 | 150,464 |
| 24 Jul 24 |
523.00000 +15.00 |
535.00 | 512.00 | 515.00 | 341,410 |
| 23 Jul 24 |
508.00000 +8.00 |
510.00 | 499.00 | 510.00 | 69,444 |
| 22 Jul 24 |
500.00000 +0.00 |
500.00 | 489.10 | 491.50 | 101,531 |
| 19 Jul 24 |
500.00000 -2.00 |
505.84 | 494.30 | 501.00 | 93,653 |
| 18 Jul 24 |
502.00000 +5.50 |
506.00 | 495.00 | 501.00 | 169,812 |
| 17 Jul 24 |
496.50000 -6.50 |
503.00 | 495.50 | 503.00 | 101,586 |
| 16 Jul 24 |
503.00000 +0.00 |
505.00 | 498.50 | 501.00 | 378,594 |
| 15 Jul 24 |
503.00000 +3.50 |
507.00 | 494.00 | 494.00 | 183,703 |
| 12 Jul 24 |
499.50000 +8.50 |
499.50 | 485.71 | 495.00 | 175,388 |
| 11 Jul 24 |
491.00000 +8.00 |
494.00 | 479.00 | 493.50 | 136,718 |
| 10 Jul 24 |
483.00000 +9.50 |
484.00 | 469.50 | 469.50 | 263,254 |
| 09 Jul 24 |
473.50000 -9.00 |
484.00 | 473.50 | 478.50 | 188,918 |
| 08 Jul 24 |
482.50000 +4.00 |
482.50 | 473.50 | 477.50 | 110,865 |
| 05 Jul 24 |
478.50000 +16.50 |
485.50 | 460.00 | 460.00 | 278,604 |
| 04 Jul 24 |
462.00000 +0.00 |
471.50 | 456.00 | 456.00 | 556,344 |
| 03 Jul 24 |
462.00000 +14.00 |
462.00 | 447.00 | 447.00 | 195,009 |
| 02 Jul 24 |
448.00000 -1.50 |
450.50 | 443.00 | 449.00 | 95,759 |
| 01 Jul 24 |
449.50000 -1.50 |
470.00 | 449.00 | 470.00 | 157,631 |
| 28 Jun 24 |
451.00000 +0.00 |
454.50 | 441.00 | 451.00 | 185,202 |
| 27 Jun 24 |
451.00000 -0.50 |
463.21 | 450.00 | 450.50 | 93,189 |
| 26 Jun 24 |
451.50000 +3.50 |
456.00 | 442.00 | 450.50 | 224,247 |
| 25 Jun 24 |
448.00000 -3.00 |
460.00 | 446.50 | 460.00 | 119,100 |
| 24 Jun 24 |
451.00000 -3.00 |
454.50 | 447.50 | 452.50 | 140,097 |
| 21 Jun 24 |
454.00000 +2.50 |
455.73 | 445.50 | 452.50 | 625,104 |
| 20 Jun 24 |
451.50000 +3.00 |
457.50 | 447.50 | 457.50 | 112,166 |
| 19 Jun 24 |
448.50000 +5.50 |
448.50 | 431.00 | 443.50 | 234,809 |
| 18 Jun 24 |
443.00000 +2.50 |
445.70 | 430.00 | 430.00 | 254,588 |
| 17 Jun 24 |
440.50000 +2.50 |
441.00 | 434.00 | 435.50 | 60,583 |
| 14 Jun 24 |
438.00000 -3.50 |
447.52 | 433.00 | 443.00 | 84,641 |
| 13 Jun 24 |
441.50000 -12.00 |
453.45 | 437.50 | 437.50 | 152,211 |
| 12 Jun 24 |
453.50000 +14.50 |
457.50 | 436.00 | 436.00 | 147,506 |
| 11 Jun 24 |
439.00000 -5.00 |
445.00 | 436.50 | 445.00 | 77,376 |
| 10 Jun 24 |
444.00000 -2.00 |
445.80 | 439.50 | 441.00 | 147,803 |
| 07 Jun 24 |
446.00000 -5.50 |
451.50 | 440.00 | 451.50 | 99,568 |
| 06 Jun 24 |
451.50000 -1.00 |
456.00 | 449.50 | 454.50 | 74,862 |
| 05 Jun 24 |
452.50000 -0.50 |
456.00 | 448.00 | 456.00 | 128,284 |
| 04 Jun 24 |
453.00000 -4.50 |
454.50 | 445.00 | 445.00 | 78,921 |
| 03 Jun 24 |
457.50000 +6.50 |
471.50 | 451.52 | 471.50 | 207,245 |
| 31 May 24 |
451.00000 -4.00 |
475.00 | 449.00 | 475.00 | 656,253 |
| 30 May 24 |
455.00000 +5.50 |
465.00 | 447.68 | 460.00 | 225,380 |
| 29 May 24 |
449.50000 -8.50 |
458.00 | 445.00 | 445.00 | 156,414 |
| 28 May 24 |
458.00000 +2.00 |
464.00 | 456.00 | 457.50 | 168,852 |
| 24 May 24 |
456.00000 +5.00 |
462.50 | 453.50 | 462.50 | 204,671 |
| 23 May 24 |
451.00000 -0.50 |
464.00 | 445.50 | 464.00 | 385,278 |
| 22 May 24 |
451.50000 -1.50 |
453.00 | 447.00 | 451.00 | 305,484 |
| 21 May 24 |
453.00000 -6.00 |
464.00 | 450.50 | 464.00 | 105,202 |
| 20 May 24 |
459.00000 +0.00 |
464.00 | 450.56 | 464.00 | 74,602 |
| 17 May 24 |
459.00000 +4.00 |
459.00 | 449.50 | 454.00 | 52,964 |
| 16 May 24 |
455.00000 -6.50 |
461.50 | 450.50 | 461.50 | 108,059 |
| 15 May 24 |
461.50000 +11.50 |
461.50 | 447.70 | 451.00 | 159,638 |
| 14 May 24 |
450.00000 -1.50 |
460.00 | 447.50 | 450.00 | 133,916 |
| 13 May 24 |
451.50000 +1.00 |
454.50 | 445.73 | 449.50 | 99,209 |
| 10 May 24 |
450.50000 +3.00 |
454.50 | 446.07 | 447.00 | 129,177 |
| 09 May 24 |
447.50000 -1.50 |
454.00 | 445.00 | 450.00 | 105,961 |
| 08 May 24 |
449.00000 +9.50 |
449.00 | 435.50 | 437.00 | 139,594 |
| 07 May 24 |
439.50000 +8.00 |
439.50 | 432.00 | 436.00 | 125,601 |
| 03 May 24 |
431.50000 -2.50 |
437.50 | 429.50 | 432.00 | 146,089 |
| 02 May 24 |
434.00000 -10.50 |
450.00 | 430.00 | 450.00 | 318,021 |
| 01 May 24 |
444.50000 +9.00 |
447.50 | 435.84 | 440.00 | 87,985 |
| 30 Apr 24 |
435.50000 +3.50 |
438.50 | 430.50 | 432.00 | 291,303 |
| 29 Apr 24 |
432.00000 +9.00 |
432.00 | 419.50 | 430.00 | 142,686 |
| 26 Apr 24 |
423.00000 +15.00 |
423.50 | 411.00 | 411.00 | 132,148 |
| 25 Apr 24 |
408.00000 -6.00 |
430.00 | 405.50 | 430.00 | 141,624 |
| 24 Apr 24 |
414.00000 +3.50 |
430.00 | 406.00 | 430.00 | 181,555 |
| 23 Apr 24 |
410.50000 +0.50 |
419.00 | 407.00 | 416.00 | 227,959 |
| 22 Apr 24 |
410.00000 +1.50 |
417.50 | 402.00 | 402.00 | 111,898 |
| 19 Apr 24 |
408.50000 -5.50 |
424.95 | 400.00 | 413.00 | 137,373 |
| 18 Apr 24 |
414.00000 +4.00 |
414.00 | 405.00 | 405.00 | 297,118 |
| 17 Apr 24 |
410.00000 +0.50 |
418.00 | 410.00 | 412.50 | 108,055 |
| 16 Apr 24 |
409.50000 -19.50 |
425.00 | 409.50 | 423.00 | 207,350 |
| 15 Apr 24 |
429.00000 -0.50 |
439.00 | 429.00 | 430.50 | 195,027 |
| 12 Apr 24 |
429.50000 +8.00 |
431.50 | 419.95 | 424.00 | 144,775 |
| 11 Apr 24 |
421.50000 -1.00 |
422.00 | 417.50 | 422.00 | 117,398 |
| 10 Apr 24 |
422.50000 +6.50 |
424.00 | 413.31 | 420.00 | 120,218 |
| 09 Apr 24 |
416.00000 -3.00 |
422.00 | 415.00 | 416.50 | 123,125 |
| 08 Apr 24 |
419.00000 -1.50 |
424.00 | 417.00 | 417.00 | 123,194 |
| 05 Apr 24 |
420.50000 -6.00 |
424.00 | 417.50 | 424.00 | 78,267 |
| 04 Apr 24 |
426.50000 +1.50 |
427.50 | 423.00 | 427.50 | 89,620 |
| 03 Apr 24 |
425.00000 +1.50 |
428.50 | 420.00 | 422.00 | 142,142 |
| 02 Apr 24 |
423.50000 -11.10 |
436.50 | 421.50 | 432.00 | 132,803 |
| 28 Mar 24 |
434.60001 +7.00 |
440.20 | 424.60 | 439.00 | 400,616 |
| 27 Mar 24 |
427.60001 -4.20 |
437.20 | 422.20 | 422.20 | 336,088 |
| 26 Mar 24 |
431.79999 +8.60 |
439.00 | 420.20 | 439.00 | 247,296 |
| 25 Mar 24 |
423.20001 -5.60 |
424.80 | 421.00 | 421.00 | 157,229 |
| 22 Mar 24 |
428.79999 -4.40 |
433.80 | 425.60 | 433.00 | 276,344 |
| 21 Mar 24 |
433.20001 +5.60 |
440.80 | 422.40 | 440.80 | 123,035 |
| 20 Mar 24 |
427.60001 -1.00 |
430.40 | 425.00 | 427.80 | 195,053 |
| 19 Mar 24 |
428.60001 -5.20 |
432.00 | 425.00 | 432.00 | 176,472 |
| 18 Mar 24 |
433.79999 -2.20 |
442.65 | 419.80 | 436.00 | 277,136 |
| 15 Mar 24 |
436.00000 +11.00 |
457.00 | 423.40 | 435.60 | 1,036,263 |
| 14 Mar 24 |
425.00000 -5.40 |
433.20 | 419.00 | 427.80 | 769,085 |
| 13 Mar 24 |
430.39999 +4.20 |
432.80 | 426.20 | 431.00 | 242,543 |
| 12 Mar 24 |
426.20001 +2.40 |
428.80 | 422.00 | 425.80 | 140,296 |
| 11 Mar 24 |
423.79999 +0.00 |
429.60 | 420.00 | 420.00 | 105,388 |
| 08 Mar 24 |
423.79999 +8.80 |
423.80 | 412.60 | 419.20 | 178,663 |
| 07 Mar 24 |
415.00000 +2.20 |
423.40 | 413.00 | 423.40 | 151,761 |
| 06 Mar 24 |
412.79999 +1.20 |
418.80 | 409.60 | 416.80 | 334,807 |
| 05 Mar 24 |
411.60001 -3.80 |
419.00 | 410.00 | 410.00 | 109,459 |
| 04 Mar 24 |
415.39999 -3.60 |
419.00 | 412.40 | 418.80 | 85,950 |
| 01 Mar 24 |
419.00000 +14.00 |
419.40 | 406.60 | 410.00 | 257,094 |
| 29 Feb 24 |
405.00000 -9.60 |
423.60 | 405.00 | 423.60 | 397,293 |
| 28 Feb 24 |
414.60001 +4.60 |
415.20 | 403.80 | 409.00 | 331,269 |
| 27 Feb 24 |
410.00000 -0.60 |
414.00 | 408.00 | 410.60 | 357,955 |
| 26 Feb 24 |
410.60001 -5.80 |
422.00 | 410.60 | 422.00 | 152,685 |
| 23 Feb 24 |
416.39999 -3.60 |
419.00 | 413.80 | 418.00 | 182,056 |
| 22 Feb 24 |
420.00000 +0.20 |
437.00 | 418.80 | 437.00 | 1,298,527 |
| 21 Feb 24 |
419.79999 -2.20 |
427.40 | 417.40 | 417.40 | 63,656 |
| 20 Feb 24 |
422.00000 -5.00 |
428.80 | 421.40 | 426.20 | 62,650 |
| 19 Feb 24 |
427.00000 +3.60 |
429.20 | 420.60 | 425.00 | 29,743 |
| 16 Feb 24 |
423.39999 +1.40 |
432.40 | 417.40 | 427.20 | 125,731 |
| 15 Feb 24 |
422.00000 +0.20 |
430.00 | 422.00 | 430.00 | 151,587 |
| 14 Feb 24 |
421.79999 -0.80 |
432.15 | 421.80 | 423.80 | 86,898 |
| 13 Feb 24 |
422.60001 -12.80 |
437.20 | 418.20 | 437.20 | 161,342 |
| 12 Feb 24 |
435.39999 +10.60 |
435.40 | 425.11 | 432.20 | 52,883 |
| 09 Feb 24 |
424.79999 -9.20 |
448.00 | 423.60 | 448.00 | 103,351 |
| 08 Feb 24 |
434.00000 +7.20 |
440.00 | 407.40 | 407.40 | 133,352 |
| 07 Feb 24 |
426.79999 +4.20 |
429.80 | 416.00 | 416.00 | 142,841 |
| 06 Feb 24 |
422.60001 +5.40 |
423.80 | 412.40 | 414.00 | 247,789 |
| 05 Feb 24 |
417.20001 -11.00 |
435.80 | 413.00 | 425.00 | 133,245 |
| 02 Feb 24 |
428.20001 +2.60 |
442.80 | 406.80 | 442.80 | 118,010 |
| 01 Feb 24 |
425.60001 -10.20 |
440.20 | 425.00 | 434.00 | 111,392 |
| 31 Jan 24 |
435.79999 +5.60 |
440.00 | 419.90 | 427.00 | 126,298 |
| 30 Jan 24 |
430.20001 -1.60 |
435.00 | 425.60 | 432.00 | 150,521 |
| 29 Jan 24 |
431.79999 +11.40 |
431.80 | 415.00 | 415.80 | 100,703 |
| 26 Jan 24 |
420.39999 +1.40 |
424.00 | 417.20 | 421.40 | 152,220 |
| 25 Jan 24 |
419.00000 +1.60 |
421.40 | 407.60 | 421.40 | 89,294 |
| 24 Jan 24 |
417.39999 +6.40 |
420.20 | 410.00 | 410.00 | 87,042 |
| 23 Jan 24 |
411.00000 -8.00 |
419.20 | 408.80 | 419.20 | 132,615 |
| 22 Jan 24 |
419.00000 +10.60 |
420.60 | 411.20 | 412.40 | 134,620 |
| 19 Jan 24 |
408.39999 -3.60 |
417.40 | 406.20 | 414.00 | 193,858 |
| 18 Jan 24 |
412.00000 +7.20 |
415.00 | 404.00 | 406.40 | 175,092 |
| 17 Jan 24 |
404.79999 -7.40 |
407.20 | 398.40 | 402.60 | 206,382 |
| 16 Jan 24 |
412.20001 -2.20 |
417.40 | 402.60 | 402.60 | 115,174 |
| 15 Jan 24 |
414.39999 -2.20 |
418.00 | 402.60 | 402.60 | 179,743 |
| 12 Jan 24 |
416.60001 +7.00 |
423.40 | 408.80 | 423.40 | 84,040 |
| 11 Jan 24 |
409.60001 -7.20 |
419.20 | 402.60 | 402.60 | 87,246 |
| 10 Jan 24 |
416.79999 -0.40 |
420.60 | 413.00 | 413.00 | 65,510 |
| 09 Jan 24 |
417.20001 +0.60 |
419.80 | 404.84 | 410.00 | 156,667 |
| 08 Jan 24 |
416.60001 +5.00 |
419.40 | 404.20 | 404.20 | 80,023 |
| 05 Jan 24 |
411.60001 -2.60 |
415.00 | 404.60 | 410.80 | 123,925 |
| 04 Jan 24 |
414.20001 -4.00 |
423.62 | 411.40 | 411.80 | 115,157 |
| 03 Jan 24 |
418.20001 -11.60 |
430.00 | 415.20 | 420.20 | 184,315 |
| 02 Jan 24 |
429.79999 -3.80 |
437.20 | 420.20 | 420.20 | 120,759 |
| 29 Dec 23 |
433.60001 -1.40 |
439.40 | 421.20 | 422.00 | 97,568 |
| 28 Dec 23 |
435.00000 +0.20 |
436.80 | 425.20 | 432.60 | 156,626 |
| 27 Dec 23 |
434.79999 -0.80 |
455.20 | 429.40 | 455.20 | 676,980 |
| 22 Dec 23 |
435.60001 +8.20 |
446.20 | 420.20 | 446.20 | 94,986 |
| 21 Dec 23 |
427.39999 +5.00 |
429.80 | 401.40 | 401.40 | 135,868 |
| 20 Dec 23 |
422.39999 +2.40 |
424.82 | 418.20 | 421.40 | 239,622 |
| 19 Dec 23 |
420.00000 -3.40 |
423.80 | 403.80 | 412.00 | 244,207 |
| 18 Dec 23 |
423.39999 -5.20 |
432.00 | 418.20 | 425.00 | 221,775 |
| 15 Dec 23 |
428.60001 -1.40 |
437.80 | 427.20 | 433.60 | 426,385 |
| 14 Dec 23 |
430.00000 +18.00 |
431.40 | 418.00 | 424.00 | 1,050,887 |
| 13 Dec 23 |
412.00000 +13.80 |
426.16 | 407.00 | 408.00 | 588,710 |
| 12 Dec 23 |
398.20001 -8.60 |
412.40 | 385.20 | 385.20 | 223,360 |
| 11 Dec 23 |
406.79999 +6.40 |
421.00 | 392.96 | 401.40 | 375,727 |
| 08 Dec 23 |
400.39999 -8.00 |
412.20 | 390.00 | 390.00 | 93,080 |
| 07 Dec 23 |
408.39999 +3.60 |
409.20 | 390.60 | 409.20 | 190,438 |
| 06 Dec 23 |
404.79999 +1.60 |
408.00 | 380.60 | 380.60 | 172,651 |
| 05 Dec 23 |
403.20001 +5.20 |
410.00 | 394.60 | 410.00 | 241,023 |
| 04 Dec 23 |
398.00000 -2.80 |
409.40 | 395.00 | 405.40 | 329,588 |
| 01 Dec 23 |
400.79999 +6.20 |
410.00 | 393.40 | 410.00 | 101,107 |
| 30 Nov 23 |
394.60001 +0.60 |
410.00 | 391.40 | 410.00 | 446,177 |
| 29 Nov 23 |
394.00000 +5.00 |
397.40 | 387.00 | 397.40 | 500,336 |
| 28 Nov 23 |
389.00000 +4.00 |
395.40 | 380.00 | 395.40 | 609,808 |
| 27 Nov 23 |
385.00000 -8.40 |
397.60 | 385.00 | 397.40 | 102,998 |
| 24 Nov 23 |
393.39999 +2.60 |
410.00 | 382.00 | 390.40 | 315,398 |
| 23 Nov 23 |
390.79999 -5.40 |
406.20 | 382.60 | 406.20 | 217,659 |
| 22 Nov 23 |
396.20001 -1.80 |
412.80 | 396.20 | 396.40 | 200,852 |
| 21 Nov 23 |
398.00000 -1.00 |
415.00 | 395.60 | 399.20 | 183,452 |
| 20 Nov 23 |
399.00000 -5.20 |
415.00 | 397.40 | 415.00 | 260,544 |
| 17 Nov 23 |
404.20001 +0.00 |
421.20 | 399.00 | 421.20 | 375,168 |
| 16 Nov 23 |
404.20001 -5.40 |
421.20 | 396.00 | 421.20 | 465,907 |
| 15 Nov 23 |
409.60001 -4.80 |
426.00 | 404.80 | 422.00 | 316,332 |
| 14 Nov 23 |
414.39999 +19.00 |
417.20 | 394.60 | 410.20 | 626,906 |
| 13 Nov 23 |
395.39999 +1.20 |
398.00 | 389.00 | 398.00 | 160,727 |
| 10 Nov 23 |
394.20001 +2.00 |
400.00 | 377.80 | 400.00 | 129,414 |
| 09 Nov 23 |
392.20001 +10.40 |
394.60 | 378.40 | 378.40 | 423,188 |
| 08 Nov 23 |
381.79999 -5.40 |
390.60 | 380.40 | 382.20 | 430,266 |
| 07 Nov 23 |
387.20001 +6.40 |
387.20 | 361.80 | 361.80 | 316,559 |
| 06 Nov 23 |
380.79999 -3.40 |
388.48 | 366.20 | 366.20 | 185,629 |
| 03 Nov 23 |
384.20001 +3.20 |
390.40 | 379.60 | 387.60 | 130,503 |
| 02 Nov 23 |
381.00000 +13.80 |
384.40 | 372.00 | 374.40 | 276,873 |
| 01 Nov 23 |
367.20001 +4.60 |
368.00 | 351.00 | 360.00 | 1,004,452 |
| 31 Oct 23 |
362.60001 +10.60 |
363.40 | 349.95 | 363.40 | 277,131 |
| 30 Oct 23 |
352.00000 +1.00 |
362.00 | 345.87 | 355.00 | 121,972 |
| 27 Oct 23 |
351.00000 +6.60 |
352.40 | 330.00 | 330.00 | 162,358 |
| 26 Oct 23 |
344.39999 +3.20 |
355.00 | 336.38 | 355.00 | 1,034,171 |
| 25 Oct 23 |
341.20001 -2.60 |
343.20 | 331.95 | 332.60 | 246,059 |
| 24 Oct 23 |
343.79999 -1.00 |
360.00 | 339.00 | 360.00 | 508,538 |
| 23 Oct 23 |
344.79999 +5.40 |
352.20 | 330.40 | 352.20 | 291,204 |
| 20 Oct 23 |
339.39999 -8.20 |
347.60 | 339.40 | 345.00 | 508,175 |
| 19 Oct 23 |
347.60001 -4.20 |
353.06 | 346.60 | 350.80 | 304,264 |
| 18 Oct 23 |
351.79999 -20.00 |
367.16 | 351.20 | 363.20 | 413,429 |
| 17 Oct 23 |
371.79999 +1.20 |
373.00 | 352.40 | 352.40 | 938,112 |
| 16 Oct 23 |
370.60001 -4.60 |
386.96 | 364.60 | 375.60 | 1,599,121 |
| 13 Oct 23 |
375.20001 -4.60 |
392.20 | 375.00 | 389.40 | 740,934 |
| 12 Oct 23 |
379.79999 +4.40 |
388.00 | 373.40 | 376.60 | 1,211,453 |
| 11 Oct 23 |
375.39999 +4.60 |
376.42 | 363.60 | 367.80 | 386,890 |
| 10 Oct 23 |
370.79999 +3.80 |
380.40 | 365.00 | 371.40 | 540,727 |
| 09 Oct 23 |
367.00000 +2.40 |
372.36 | 363.60 | 367.20 | 216,894 |
| 06 Oct 23 |
364.60001 -0.40 |
378.80 | 354.80 | 370.00 | 308,219 |
| 05 Oct 23 |
365.00000 +28.40 |
390.00 | 354.50 | 355.80 | 656,853 |
| 04 Oct 23 |
336.60001 -7.40 |
345.40 | 336.60 | 340.00 | 267,884 |
| 03 Oct 23 |
344.00000 -7.00 |
355.80 | 343.80 | 348.20 | 209,074 |
| 02 Oct 23 |
351.00000 -10.80 |
367.60 | 347.00 | 366.00 | 202,188 |
| 29 Sep 23 |
361.79999 +10.00 |
366.00 | 348.40 | 348.40 | 637,267 |
| 28 Sep 23 |
351.79999 -8.80 |
362.20 | 349.40 | 362.20 | 335,676 |
| 27 Sep 23 |
360.60001 -7.80 |
371.80 | 356.00 | 361.00 | 456,644 |
| 26 Sep 23 |
368.39999 +5.40 |
369.00 | 355.00 | 355.00 | 282,391 |
| 25 Sep 23 |
363.00000 +0.80 |
366.40 | 356.70 | 362.40 | 353,219 |
| 22 Sep 23 |
362.20001 +3.00 |
365.80 | 350.00 | 350.00 | 245,280 |
| 21 Sep 23 |
359.20001 +5.40 |
364.00 | 346.80 | 346.80 | 196,984 |
| 20 Sep 23 |
353.79999 +1.40 |
356.20 | 345.80 | 350.60 | 444,550 |
| 19 Sep 23 |
352.39999 +0.80 |
362.40 | 349.00 | 359.20 | 148,284 |
| 18 Sep 23 |
351.60001 -8.60 |
367.80 | 350.00 | 360.20 | 127,789 |
| 15 Sep 23 |
360.20001 +4.80 |
363.80 | 347.40 | 348.00 | 367,512 |
| 14 Sep 23 |
355.39999 +5.40 |
355.80 | 346.60 | 350.20 | 306,269 |
| 13 Sep 23 |
350.00000 -1.60 |
362.00 | 346.80 | 351.00 | 99,383 |
| 12 Sep 23 |
351.60001 -1.80 |
360.86 | 346.60 | 359.40 | 91,157 |
| 11 Sep 23 |
353.39999 -3.20 |
357.40 | 349.00 | 349.00 | 118,464 |
| 08 Sep 23 |
356.60001 +2.60 |
358.00 | 345.60 | 345.60 | 324,884 |
| 07 Sep 23 |
354.00000 -4.40 |
374.00 | 352.80 | 374.00 | 230,727 |
| 06 Sep 23 |
358.39999 -10.20 |
370.40 | 358.40 | 359.80 | 261,553 |
| 05 Sep 23 |
368.60001 -5.40 |
372.60 | 366.60 | 367.00 | 185,119 |
| 04 Sep 23 |
374.00000 -5.60 |
381.46 | 372.60 | 375.60 | 76,504 |
| 01 Sep 23 |
379.60001 -2.20 |
386.00 | 376.58 | 381.80 | 135,119 |
| 31 Aug 23 |
381.79999 +5.80 |
381.80 | 376.00 | 379.20 | 218,700 |
| 30 Aug 23 |
376.00000 +2.80 |
382.60 | 373.16 | 376.20 | 307,083 |
| 29 Aug 23 |
373.20001 +11.60 |
376.20 | 364.40 | 364.40 | 250,649 |
| 25 Aug 23 |
361.60001 -1.00 |
364.20 | 359.20 | 361.00 | 158,416 |
| 24 Aug 23 |
362.60001 -3.20 |
373.42 | 361.40 | 370.60 | 102,403 |
| 23 Aug 23 |
365.79999 +2.60 |
366.60 | 359.00 | 362.20 | 108,893 |
| 22 Aug 23 |
363.20001 +1.00 |
378.60 | 362.18 | 378.60 | 130,371 |
| 21 Aug 23 |
362.20001 -9.20 |
379.60 | 361.20 | 364.20 | 339,393 |
| 18 Aug 23 |
371.39999 -8.00 |
379.20 | 362.78 | 376.40 | 1,262,892 |
| 17 Aug 23 |
379.39999 -3.80 |
381.60 | 362.09 | 378.60 | 159,126 |
| 16 Aug 23 |
383.20001 -1.00 |
388.90 | 382.00 | 386.40 | 117,985 |
| 15 Aug 23 |
384.20001 -2.60 |
400.20 | 382.00 | 382.00 | 661,185 |
| 14 Aug 23 |
386.79999 +2.60 |
397.60 | 382.00 | 386.20 | 110,597 |
| 11 Aug 23 |
384.20001 -5.20 |
390.00 | 383.00 | 385.20 | 103,390 |
| 10 Aug 23 |
389.39999 -0.20 |
394.60 | 385.09 | 389.00 | 89,944 |
| 09 Aug 23 |
389.60001 -6.80 |
403.20 | 384.40 | 403.20 | 106,229 |
| 08 Aug 23 |
396.39999 +5.40 |
400.79 | 388.80 | 388.80 | 233,245 |
| 07 Aug 23 |
391.00000 -2.40 |
398.40 | 386.40 | 390.00 | 207,448 |
| 04 Aug 23 |
393.39999 +5.40 |
393.60 | 386.18 | 389.80 | 197,937 |
| 03 Aug 23 |
388.00000 -7.40 |
395.60 | 386.70 | 395.00 | 387,909 |
| 02 Aug 23 |
395.39999 -6.60 |
403.20 | 393.00 | 401.00 | 748,027 |
| 01 Aug 23 |
402.00000 +0.40 |
406.40 | 397.79 | 400.00 | 381,287 |
| 31 Jul 23 |
401.60001 +1.20 |
403.60 | 396.95 | 398.80 | 375,588 |
| 28 Jul 23 |
400.39999 +1.40 |
403.80 | 398.60 | 398.60 | 228,376 |
| 27 Jul 23 |
399.00000 +4.20 |
402.80 | 392.00 | 392.00 | 217,718 |
| 26 Jul 23 |
394.79999 +4.00 |
394.80 | 382.80 | 389.00 | 289,479 |
| 25 Jul 23 |
390.79999 +4.20 |
397.40 | 383.20 | 386.20 | 102,360 |
| 24 Jul 23 |
386.60001 -2.80 |
395.60 | 384.80 | 390.60 | 810,914 |
| 21 Jul 23 |
389.39999 -12.60 |
407.28 | 373.40 | 404.20 | 925,038 |
| 20 Jul 23 |
402.00000 +19.80 |
411.20 | 383.20 | 390.00 | 1,117,656 |
| 19 Jul 23 |
382.20001 +20.80 |
382.40 | 358.80 | 362.00 | 1,756,664 |
| 18 Jul 23 |
361.39999 +3.60 |
365.00 | 356.00 | 360.60 | 832,563 |
| 17 Jul 23 |
357.79999 -2.40 |
370.80 | 356.00 | 361.20 | 243,625 |
| 14 Jul 23 |
360.20001 -6.80 |
367.00 | 360.20 | 367.00 | 223,519 |
| 13 Jul 23 |
367.00000 -1.60 |
371.60 | 364.20 | 369.00 | 232,709 |
| 12 Jul 23 |
368.60001 +9.60 |
373.40 | 359.20 | 362.20 | 276,979 |
| 11 Jul 23 |
359.00000 -0.20 |
365.00 | 357.40 | 359.40 | 343,251 |
| 10 Jul 23 |
359.20001 +6.20 |
360.40 | 327.80 | 346.60 | 457,764 |
| 07 Jul 23 |
353.00000 -2.60 |
358.10 | 351.24 | 353.00 | 295,615 |
| 06 Jul 23 |
355.60001 -16.60 |
371.00 | 355.60 | 370.00 | 598,853 |
| 05 Jul 23 |
372.20001 -5.60 |
379.40 | 371.60 | 375.20 | 285,933 |
| 04 Jul 23 |
377.79999 -0.20 |
383.40 | 375.60 | 379.80 | 203,422 |
| 03 Jul 23 |
378.00000 -0.20 |
384.80 | 373.80 | 378.20 | 809,407 |
| 30 Jun 23 |
378.20001 +3.60 |
382.60 | 366.60 | 366.60 | 445,841 |
| 29 Jun 23 |
374.60001 +2.00 |
374.60 | 368.40 | 371.00 | 283,648 |
| 28 Jun 23 |
372.60001 +7.40 |
377.40 | 367.00 | 367.00 | 789,425 |
| 27 Jun 23 |
365.20001 -1.40 |
371.20 | 365.20 | 370.00 | 571,141 |
| 26 Jun 23 |
366.60001 +0.00 |
371.60 | 359.80 | 368.80 | 1,603,413 |
| 23 Jun 23 |
366.60001 +9.80 |
375.60 | 355.00 | 355.80 | 479,172 |
| 22 Jun 23 |
356.79999 +6.60 |
357.80 | 340.60 | 354.00 | 1,184,659 |
| 21 Jun 23 |
350.20001 -8.00 |
360.60 | 350.20 | 357.60 | 1,392,495 |
| 20 Jun 23 |
358.20001 -10.60 |
370.00 | 358.20 | 370.00 | 1,382,368 |
| 19 Jun 23 |
368.79999 -7.60 |
382.00 | 368.80 | 382.00 | 1,227,596 |
| 16 Jun 23 |
376.39999 -27.40 |
404.60 | 375.00 | 404.20 | 2,365,260 |
| 15 Jun 23 |
403.79999 -14.20 |
429.55 | 402.60 | 428.80 | 654,430 |
| 14 Jun 23 |
418.00000 -5.20 |
423.40 | 417.00 | 420.00 | 323,782 |
| 13 Jun 23 |
423.20001 -1.80 |
433.60 | 423.20 | 430.00 | 480,953 |
| 12 Jun 23 |
425.00000 +0.00 |
439.80 | 420.00 | 420.00 | 215,323 |
| 09 Jun 23 |
425.00000 -10.00 |
430.20 | 420.00 | 420.00 | 234,480 |
| 08 Jun 23 |
435.00000 -5.80 |
445.08 | 428.80 | 440.20 | 156,683 |
| 07 Jun 23 |
440.79999 -7.20 |
453.40 | 436.80 | 448.40 | 83,037 |
| 06 Jun 23 |
448.00000 +6.40 |
450.40 | 440.20 | 442.40 | 152,975 |
| 05 Jun 23 |
441.60001 -3.40 |
455.80 | 438.80 | 451.20 | 159,694 |
| 02 Jun 23 |
445.00000 +3.80 |
450.35 | 440.00 | 447.60 | 803,153 |
| 01 Jun 23 |
441.20001 -5.80 |
452.40 | 441.20 | 447.20 | 428,767 |
| 31 May 23 |
447.00000 +3.80 |
448.80 | 441.40 | 443.40 | 604,171 |
| 30 May 23 |
443.20001 +1.20 |
452.00 | 435.20 | 452.00 | 335,787 |
| 26 May 23 |
442.00000 -1.00 |
454.60 | 438.40 | 444.80 | 137,814 |
| 25 May 23 |
443.00000 +4.40 |
446.20 | 435.00 | 435.00 | 232,855 |
| 24 May 23 |
438.60001 -9.40 |
451.40 | 435.20 | 451.40 | 929,410 |
| 23 May 23 |
448.00000 +1.80 |
456.00 | 436.00 | 436.00 | 310,060 |
| 22 May 23 |
446.20001 -1.60 |
454.80 | 429.92 | 446.80 | 125,045 |
| 19 May 23 |
447.79999 +2.40 |
452.50 | 444.80 | 452.20 | 231,765 |
| 18 May 23 |
445.39999 +3.60 |
455.00 | 441.60 | 451.60 | 139,763 |
| 17 May 23 |
441.79999 +3.00 |
442.00 | 433.40 | 438.20 | 186,632 |
| 16 May 23 |
438.79999 +7.00 |
438.80 | 428.80 | 433.20 | 644,477 |
| 15 May 23 |
431.79999 +3.00 |
434.88 | 428.20 | 433.00 | 1,151,179 |
| 12 May 23 |
428.79999 +1.80 |
438.40 | 425.40 | 427.60 | 116,987 |
| 11 May 23 |
427.00000 -4.40 |
437.40 | 423.40 | 432.40 | 645,046 |
| 10 May 23 |
431.39999 +3.60 |
431.40 | 420.00 | 420.00 | 195,319 |
| 09 May 23 |
427.79999 +3.20 |
427.80 | 415.00 | 415.00 | 380,773 |
| 05 May 23 |
424.60001 +5.00 |
424.60 | 419.80 | 421.20 | 198,268 |
| 04 May 23 |
419.60001 -2.20 |
425.60 | 412.00 | 412.00 | 461,163 |
| 03 May 23 |
421.79999 -2.40 |
430.60 | 416.00 | 416.00 | 443,241 |
| 02 May 23 |
424.20001 -9.20 |
435.60 | 416.60 | 416.60 | 243,063 |
| 28 Apr 23 |
433.39999 +3.20 |
439.60 | 431.60 | 439.60 | 327,052 |
| 27 Apr 23 |
430.20001 +7.00 |
430.40 | 421.00 | 424.00 | 223,840 |
| 26 Apr 23 |
423.20001 -1.40 |
427.00 | 417.00 | 427.00 | 489,205 |
| 25 Apr 23 |
424.60001 -12.00 |
432.80 | 424.20 | 430.00 | 778,267 |
| 24 Apr 23 |
436.60001 -0.40 |
440.00 | 430.76 | 436.00 | 366,319 |
| 21 Apr 23 |
437.00000 +14.80 |
437.00 | 419.90 | 432.20 | 741,576 |
| 20 Apr 23 |
422.20001 +8.20 |
424.00 | 410.20 | 410.20 | 729,617 |
| 19 Apr 23 |
414.00000 -5.00 |
414.00 | 410.80 | 413.80 | 176,977 |
| 18 Apr 23 |
419.00000 +1.80 |
420.20 | 397.00 | 397.00 | 372,443 |
| 17 Apr 23 |
417.20001 +2.20 |
424.00 | 409.16 | 416.20 | 74,299 |
| 14 Apr 23 |
415.00000 +0.80 |
420.02 | 415.00 | 418.80 | 237,390 |
| 13 Apr 23 |
414.20001 +2.00 |
417.40 | 404.80 | 413.60 | 1,321,680 |
| 12 Apr 23 |
412.20001 +0.00 |
420.00 | 406.00 | 420.00 | 1,887,663 |
| 11 Apr 23 |
412.20001 +1.20 |
417.80 | 407.80 | 410.80 | 558,878 |
| 06 Apr 23 |
411.00000 +0.00 |
412.20 | 404.20 | 412.00 | 1,936,200 |
| 05 Apr 23 |
411.00000 -9.60 |
430.00 | 404.00 | 430.00 | 517,190 |
| 04 Apr 23 |
420.60001 -6.60 |
433.00 | 418.60 | 418.60 | 273,994 |
| 03 Apr 23 |
427.20001 -3.30 |
430.60 | 422.80 | 425.80 | 108,765 |
| 31 Mar 23 |
430.50000 +0.50 |
435.00 | 430.00 | 435.00 | 349,066 |
| 30 Mar 23 |
430.00000 +7.50 |
433.00 | 427.50 | 430.50 | 1,859,258 |
| 29 Mar 23 |
422.50000 +5.50 |
424.50 | 416.00 | 416.00 | 872,523 |
| 28 Mar 23 |
417.00000 -6.00 |
422.50 | 410.50 | 416.50 | 347,297 |
| 27 Mar 23 |
423.00000 +2.50 |
431.88 | 414.50 | 424.00 | 406,250 |
| 24 Mar 23 |
420.50000 -10.00 |
433.00 | 418.50 | 433.00 | 685,172 |
| 23 Mar 23 |
430.50000 +10.50 |
431.00 | 410.00 | 410.00 | 300,659 |
| 22 Mar 23 |
420.00000 -4.00 |
432.50 | 411.00 | 420.50 | 605,330 |
| 21 Mar 23 |
424.00000 +4.50 |
428.00 | 420.85 | 424.00 | 496,623 |
| 20 Mar 23 |
419.50000 +4.50 |
424.50 | 400.00 | 417.00 | 555,727 |
| 17 Mar 23 |
415.00000 +0.50 |
423.35 | 411.50 | 420.00 | 1,138,341 |
| 16 Mar 23 |
414.50000 -4.50 |
430.00 | 403.00 | 425.00 | 2,086,680 |
| 15 Mar 23 |
419.00000 -11.00 |
430.50 | 412.50 | 421.50 | 1,767,496 |
| 14 Mar 23 |
430.00000 +19.50 |
430.00 | 409.50 | 415.00 | 740,321 |
| 13 Mar 23 |
410.50000 +5.00 |
416.00 | 399.00 | 410.00 | 1,481,953 |
| 10 Mar 23 |
405.50000 -1.50 |
407.00 | 390.00 | 390.00 | 2,445,773 |
| 09 Mar 23 |
407.00000 +52.00 |
414.00 | 360.00 | 360.50 | 3,243,673 |
| 08 Mar 23 |
355.00000 -0.50 |
356.50 | 349.00 | 354.00 | 426,592 |
| 07 Mar 23 |
355.50000 -3.50 |
364.00 | 353.70 | 361.00 | 302,123 |
| 06 Mar 23 |
359.00000 -3.00 |
363.50 | 355.50 | 361.50 | 293,691 |
| 03 Mar 23 |
362.00000 +2.50 |
367.00 | 360.50 | 364.50 | 218,192 |
| 02 Mar 23 |
359.50000 -4.50 |
370.00 | 358.50 | 366.00 | 186,806 |
| 01 Mar 23 |
364.00000 -2.50 |
374.00 | 361.30 | 365.50 | 308,932 |
| 28 Feb 23 |
366.50000 -2.00 |
370.00 | 361.58 | 366.50 | 521,031 |
| 27 Feb 23 |
368.50000 +11.50 |
369.50 | 358.50 | 360.00 | 148,915 |
| 24 Feb 23 |
357.00000 -1.00 |
367.00 | 355.00 | 359.00 | 106,373 |
| 23 Feb 23 |
358.00000 +3.00 |
361.00 | 356.00 | 356.50 | 216,416 |
| 22 Feb 23 |
355.00000 -5.50 |
362.50 | 348.50 | 357.50 | 443,131 |
| 21 Feb 23 |
360.50000 -5.50 |
370.00 | 358.50 | 370.00 | 523,250 |
| 20 Feb 23 |
366.00000 -5.00 |
372.00 | 364.50 | 371.00 | 195,498 |
| 17 Feb 23 |
371.00000 -2.00 |
371.00 | 364.50 | 368.00 | 324,701 |
| 16 Feb 23 |
373.00000 +2.00 |
377.00 | 369.00 | 376.00 | 415,582 |
| 15 Feb 23 |
371.00000 +2.50 |
371.00 | 362.50 | 369.00 | 909,577 |
| 14 Feb 23 |
368.50000 -2.00 |
374.50 | 367.00 | 369.50 | 146,198 |
| 13 Feb 23 |
370.50000 +8.00 |
370.50 | 363.00 | 366.50 | 332,655 |
| 10 Feb 23 |
362.50000 -8.00 |
376.00 | 360.00 | 376.00 | 350,140 |
| 09 Feb 23 |
370.50000 -3.50 |
381.00 | 370.50 | 373.50 | 374,763 |
| 08 Feb 23 |
374.00000 +0.50 |
382.55 | 372.00 | 377.50 | 355,197 |
| 07 Feb 23 |
373.50000 -9.50 |
390.00 | 373.46 | 390.00 | 865,583 |
| 06 Feb 23 |
383.00000 -2.50 |
392.50 | 381.50 | 383.50 | 894,276 |
| 03 Feb 23 |
385.50000 -2.50 |
393.00 | 378.00 | 378.00 | 817,701 |
| 02 Feb 23 |
388.00000 +8.00 |
398.00 | 364.00 | 364.00 | 1,843,466 |
| 01 Feb 23 |
380.00000 +3.00 |
391.00 | 380.00 | 382.00 | 889,065 |
| 31 Jan 23 |
377.00000 -3.00 |
387.50 | 375.50 | 387.50 | 976,476 |
| 30 Jan 23 |
380.00000 -1.00 |
382.75 | 372.50 | 376.00 | 314,108 |
| 27 Jan 23 |
381.00000 +14.00 |
387.00 | 361.50 | 368.50 | 1,557,265 |
| 26 Jan 23 |
367.00000 -4.00 |
388.00 | 367.00 | 388.00 | 809,815 |
| 25 Jan 23 |
371.00000 -12.00 |
392.50 | 371.00 | 389.50 | 1,296,150 |
| 24 Jan 23 |
383.00000 -11.00 |
401.50 | 382.96 | 398.50 | 1,066,180 |
| 23 Jan 23 |
394.00000 -3.00 |
405.00 | 394.00 | 405.00 | 747,939 |
| 20 Jan 23 |
397.00000 +8.00 |
400.50 | 390.18 | 396.50 | 493,242 |
| 19 Jan 23 |
389.00000 +3.00 |
404.50 | 377.50 | 404.50 | 540,149 |
| 18 Jan 23 |
386.00000 +2.50 |
392.00 | 374.00 | 374.00 | 310,844 |
| 17 Jan 23 |
383.50000 -19.00 |
407.00 | 378.00 | 407.00 | 934,444 |
| 16 Jan 23 |
402.50000 +1.00 |
405.00 | 393.54 | 404.00 | 236,555 |
| 13 Jan 23 |
401.50000 -11.00 |
419.50 | 395.96 | 419.50 | 1,124,464 |
| 12 Jan 23 |
412.50000 +34.00 |
420.00 | 378.50 | 378.50 | 1,802,781 |
| 11 Jan 23 |
378.50000 -12.00 |
394.00 | 376.50 | 393.00 | 1,029,980 |
| 10 Jan 23 |
390.50000 +0.00 |
408.50 | 379.50 | 384.50 | 2,766,475 |
| 09 Jan 23 |
390.50000 +0.50 |
395.75 | 383.50 | 383.50 | 312,071 |
| 06 Jan 23 |
390.00000 -1.50 |
394.00 | 380.00 | 388.00 | 254,045 |
| 05 Jan 23 |
391.50000 +2.00 |
391.50 | 380.90 | 382.50 | 1,038,732 |
| 04 Jan 23 |
389.50000 +14.00 |
393.50 | 381.00 | 381.00 | 487,965 |
| 03 Jan 23 |
375.50000 +10.50 |
380.50 | 355.00 | 355.00 | 407,810 |
| 30 Dec 22 |
365.00000 -4.50 |
372.50 | 364.00 | 369.50 | 159,831 |
| 29 Dec 22 |
369.50000 +4.00 |
373.50 | 358.50 | 361.50 | 258,675 |
| 28 Dec 22 |
365.50000 -14.50 |
379.00 | 364.50 | 379.00 | 234,867 |
| 23 Dec 22 |
380.00000 +4.00 |
380.00 | 361.50 | 374.00 | 256,098 |
| 22 Dec 22 |
376.00000 +26.00 |
376.00 | 348.80 | 352.50 | 998,879 |
| 21 Dec 22 |
350.00000 +9.00 |
352.00 | 343.50 | 343.50 | 190,575 |
| 20 Dec 22 |
341.00000 +8.50 |
352.00 | 334.00 | 336.00 | 399,684 |
| 19 Dec 22 |
332.50000 -6.00 |
341.00 | 331.50 | 335.50 | 164,856 |
| 16 Dec 22 |
338.50000 -4.50 |
344.55 | 330.50 | 343.00 | 1,107,813 |
| 15 Dec 22 |
343.00000 -6.00 |
350.50 | 342.50 | 349.50 | 349,941 |
| 14 Dec 22 |
349.00000 -1.50 |
364.50 | 348.50 | 355.00 | 867,574 |
| 13 Dec 22 |
350.50000 -32.50 |
383.54 | 349.00 | 382.00 | 1,417,003 |
| 12 Dec 22 |
383.00000 +29.00 |
386.00 | 350.00 | 356.00 | 1,088,829 |
| 09 Dec 22 |
354.00000 +7.00 |
357.00 | 346.50 | 348.00 | 565,115 |
| 08 Dec 22 |
347.00000 -8.00 |
360.00 | 347.00 | 360.00 | 244,905 |
| 07 Dec 22 |
355.00000 +1.50 |
357.50 | 346.00 | 353.00 | 599,121 |
| 06 Dec 22 |
353.50000 -6.50 |
360.50 | 351.00 | 358.00 | 2,457,757 |
| 05 Dec 22 |
360.00000 +4.00 |
366.00 | 355.00 | 356.00 | 446,395 |
| 02 Dec 22 |
356.00000 +0.50 |
364.00 | 348.00 | 357.00 | 214,382 |
| 01 Dec 22 |
355.50000 +9.50 |
357.00 | 343.00 | 349.00 | 227,393 |
| 30 Nov 22 |
346.00000 +7.00 |
350.50 | 342.00 | 344.50 | 405,446 |
| 29 Nov 22 |
339.00000 -3.00 |
347.50 | 334.00 | 334.00 | 195,527 |
| 28 Nov 22 |
342.00000 -9.50 |
354.00 | 341.00 | 342.50 | 642,007 |
| 25 Nov 22 |
351.50000 +2.00 |
354.50 | 340.25 | 350.00 | 88,819 |
| 24 Nov 22 |
349.50000 -5.50 |
358.38 | 348.00 | 349.00 | 244,248 |
| 23 Nov 22 |
355.00000 +3.00 |
359.00 | 347.00 | 347.00 | 272,742 |
| 22 Nov 22 |
352.00000 +2.00 |
354.00 | 343.50 | 349.00 | 302,529 |
| 21 Nov 22 |
350.00000 -5.00 |
356.25 | 348.00 | 355.00 | 306,868 |
| 18 Nov 22 |
355.00000 +3.00 |
358.00 | 346.50 | 348.50 | 1,238,316 |
| 17 Nov 22 |
352.00000 +1.00 |
353.10 | 344.75 | 349.00 | 859,036 |
| 16 Nov 22 |
351.00000 -8.00 |
356.00 | 345.50 | 355.50 | 264,747 |
| 15 Nov 22 |
359.00000 -8.00 |
368.00 | 354.88 | 368.00 | 600,702 |
| 14 Nov 22 |
367.00000 +15.50 |
368.00 | 347.00 | 347.00 | 691,810 |
| 11 Nov 22 |
351.50000 +1.50 |
354.50 | 344.50 | 354.50 | 1,282,683 |
| 10 Nov 22 |
350.00000 +21.50 |
352.00 | 325.50 | 325.50 | 389,779 |
| 09 Nov 22 |
328.50000 +13.50 |
329.00 | 318.00 | 318.00 | 199,686 |
| 14 Oct 22 |
315.00000 +8.50 |
319.50 | 307.00 | 317.50 | 453,295 |
| 13 Oct 22 |
306.50000 +4.50 |
319.00 | 298.00 | 308.00 | 2,055,203 |
| 12 Oct 22 |
302.00000 -5.50 |
307.00 | 297.00 | 300.00 | 977,749 |
| 11 Oct 22 |
307.50000 -2.00 |
315.50 | 305.50 | 310.50 | 239,099 |
| 10 Oct 22 |
309.50000 +0.00 |
321.00 | 308.50 | 316.00 | 168,678 |
| 07 Oct 22 |
309.50000 -15.00 |
323.50 | 307.50 | 321.00 | 807,148 |
| 06 Oct 22 |
324.50000 +18.00 |
353.50 | 315.50 | 321.50 | 2,624,978 |
| 05 Oct 22 |
306.50000 -7.50 |
320.00 | 305.50 | 320.00 | 1,109,878 |
| 04 Oct 22 |
314.00000 +11.00 |
314.50 | 303.50 | 314.00 | 641,892 |
| 03 Oct 22 |
303.00000 +9.50 |
303.00 | 291.00 | 295.00 | 909,205 |
| 30 Sep 22 |
293.50000 +18.00 |
294.00 | 270.00 | 270.00 | 535,752 |
| 29 Sep 22 |
275.50000 -13.50 |
296.00 | 271.00 | 296.00 | 506,308 |
| 28 Sep 22 |
289.00000 -4.00 |
289.00 | 276.00 | 285.00 | 663,479 |
| 27 Sep 22 |
293.00000 -8.50 |
306.50 | 291.00 | 298.00 | 307,758 |
| 26 Sep 22 |
301.50000 -6.50 |
308.00 | 292.50 | 305.00 | 1,261,944 |
| 23 Sep 22 |
308.00000 -4.00 |
311.50 | 302.88 | 310.50 | 576,257 |
| 22 Sep 22 |
312.00000 -9.00 |
321.00 | 312.00 | 317.00 | 331,515 |
| 21 Sep 22 |
321.00000 +19.50 |
321.00 | 303.50 | 307.50 | 301,794 |
| 20 Sep 22 |
301.50000 -16.00 |
320.00 | 301.50 | 318.00 | 1,257,102 |
| 16 Sep 22 |
317.50000 -9.00 |
331.00 | 316.00 | 331.00 | 549,645 |
| 15 Sep 22 |
326.50000 -13.50 |
342.50 | 324.50 | 340.50 | 300,738 |
| 14 Sep 22 |
340.00000 -6.50 |
352.50 | 334.50 | 340.00 | 220,994 |
| 13 Sep 22 |
346.50000 -11.00 |
362.00 | 346.50 | 362.00 | 340,717 |
| 12 Sep 22 |
357.50000 +20.00 |
359.00 | 337.00 | 342.00 | 625,316 |
| 09 Sep 22 |
337.50000 +5.50 |
342.00 | 334.00 | 334.00 | 413,030 |
| 08 Sep 22 |
332.00000 +7.00 |
332.50 | 323.00 | 332.00 | 1,656,283 |
| 07 Sep 22 |
325.00000 -1.50 |
329.00 | 323.00 | 329.00 | 247,862 |
| 06 Sep 22 |
326.50000 +1.50 |
335.50 | 325.05 | 330.00 | 1,260,346 |
| 05 Sep 22 |
325.00000 -11.00 |
339.50 | 324.00 | 329.50 | 582,003 |
| 02 Sep 22 |
336.00000 -3.00 |
344.00 | 334.50 | 342.00 | 514,736 |
| 01 Sep 22 |
339.00000 -10.00 |
353.56 | 334.00 | 342.50 | 136,049 |
| 31 Aug 22 |
349.00000 -4.50 |
355.50 | 346.00 | 346.00 | 541,088 |
| 30 Aug 22 |
353.50000 +3.00 |
366.00 | 353.50 | 360.00 | 482,142 |
| 26 Aug 22 |
350.50000 -9.50 |
368.00 | 350.50 | 368.00 | 156,326 |
| 25 Aug 22 |
360.00000 +0.50 |
365.50 | 358.00 | 359.00 | 57,459 |
| 24 Aug 22 |
359.50000 +6.00 |
362.50 | 346.00 | 346.00 | 958,899 |
| 23 Aug 22 |
353.50000 -7.50 |
366.50 | 353.50 | 358.50 | 125,457 |
| 22 Aug 22 |
361.00000 -8.00 |
375.77 | 356.50 | 365.00 | 1,128,812 |
| 19 Aug 22 |
369.00000 -13.00 |
379.18 | 368.68 | 376.50 | 199,854 |
| 18 Aug 22 |
382.00000 -3.00 |
385.50 | 378.00 | 383.50 | 104,466 |
| 17 Aug 22 |
385.00000 -13.50 |
403.50 | 384.00 | 402.00 | 936,033 |
| 16 Aug 22 |
398.50000 -4.00 |
401.42 | 393.50 | 397.50 | 157,167 |
| 15 Aug 22 |
402.50000 +4.00 |
403.00 | 390.50 | 391.50 | 44,541 |
| 12 Aug 22 |
398.50000 +2.50 |
400.00 | 393.00 | 393.50 | 365,898 |
| 11 Aug 22 |
396.00000 +0.00 |
401.00 | 393.50 | 395.00 | 358,475 |
| 10 Aug 22 |
396.00000 +11.00 |
401.18 | 379.63 | 384.50 | 229,470 |
| 09 Aug 22 |
385.00000 -9.50 |
398.50 | 379.50 | 398.50 | 107,316 |
| 08 Aug 22 |
394.50000 -1.50 |
398.00 | 391.00 | 391.00 | 128,256 |
| 05 Aug 22 |
396.00000 -6.50 |
407.50 | 392.00 | 402.00 | 81,308 |
| 04 Aug 22 |
402.50000 +14.00 |
404.00 | 390.50 | 390.50 | 269,538 |
| 03 Aug 22 |
388.50000 -6.00 |
399.93 | 388.50 | 395.00 | 274,959 |
| 02 Aug 22 |
394.50000 -17.00 |
408.50 | 393.50 | 402.50 | 811,438 |
| 01 Aug 22 |
411.50000 -5.00 |
420.50 | 406.00 | 408.00 | 836,513 |
| 29 Jul 22 |
416.50000 +16.50 |
418.00 | 401.50 | 404.50 | 872,191 |
| 28 Jul 22 |
400.00000 +15.00 |
400.00 | 384.50 | 384.50 | 182,498 |
| 27 Jul 22 |
385.00000 +4.50 |
391.45 | 379.00 | 379.00 | 74,246 |
| 26 Jul 22 |
380.50000 -20.00 |
403.50 | 378.50 | 403.50 | 358,823 |
| 25 Jul 22 |
400.50000 +13.50 |
403.00 | 383.50 | 390.00 | 1,916,407 |
| 22 Jul 22 |
387.00000 +0.00 |
397.00 | 382.00 | 389.00 | 273,852 |
| 21 Jul 22 |
387.00000 +16.00 |
397.00 | 372.00 | 378.50 | 1,094,907 |
| 20 Jul 22 |
371.00000 +21.00 |
371.50 | 348.50 | 355.00 | 1,654,762 |
| 19 Jul 22 |
350.00000 +1.00 |
352.50 | 340.50 | 345.50 | 456,433 |
| 18 Jul 22 |
349.00000 +2.00 |
355.00 | 347.50 | 355.00 | 267,693 |
| 15 Jul 22 |
347.00000 +6.00 |
350.00 | 341.00 | 344.00 | 284,601 |
| 14 Jul 22 |
341.00000 -5.50 |
347.50 | 337.50 | 340.00 | 290,316 |
| 13 Jul 22 |
346.50000 +1.50 |
352.50 | 340.00 | 350.00 | 570,799 |
| 12 Jul 22 |
345.00000 +1.50 |
345.50 | 335.00 | 339.00 | 369,333 |
| 11 Jul 22 |
343.50000 -4.00 |
346.80 | 340.00 | 346.50 | 572,889 |
| 08 Jul 22 |
347.50000 +2.00 |
351.00 | 344.00 | 346.00 | 150,435 |
| 07 Jul 22 |
345.50000 +0.00 |
350.00 | 342.50 | 343.50 | 348,676 |
| 06 Jul 22 |
345.50000 +5.50 |
347.50 | 342.00 | 345.00 | 193,247 |
| 05 Jul 22 |
340.00000 +1.50 |
340.50 | 332.50 | 340.50 | 247,957 |
| 04 Jul 22 |
338.50000 +1.00 |
344.50 | 335.00 | 338.50 | 164,303 |
| 01 Jul 22 |
337.50000 +1.00 |
338.00 | 326.00 | 326.00 | 164,136 |
| 30 Jun 22 |
336.50000 -11.00 |
343.00 | 328.50 | 337.00 | 280,974 |
| 29 Jun 22 |
347.50000 -14.50 |
363.00 | 335.50 | 361.50 | 707,293 |
| 28 Jun 22 |
362.00000 +5.50 |
364.00 | 355.50 | 361.00 | 751,645 |
| 27 Jun 22 |
356.50000 +0.50 |
364.00 | 353.50 | 361.50 | 134,699 |
| 24 Jun 22 |
356.00000 +17.00 |
358.00 | 348.00 | 348.00 | 234,604 |
| 23 Jun 22 |
339.00000 -4.00 |
345.00 | 337.50 | 338.00 | 350,298 |
| 22 Jun 22 |
343.00000 -0.50 |
345.50 | 334.00 | 340.50 | 256,343 |
| 21 Jun 22 |
343.50000 +3.50 |
349.00 | 340.50 | 340.50 | 374,669 |
| 20 Jun 22 |
340.00000 -13.00 |
357.50 | 337.50 | 352.50 | 1,289,395 |
| 17 Jun 22 |
353.00000 +4.00 |
358.50 | 350.00 | 355.00 | 315,960 |
| 16 Jun 22 |
349.00000 -2.00 |
351.50 | 343.00 | 349.50 | 989,441 |
| 15 Jun 22 |
351.00000 +7.50 |
354.50 | 340.00 | 352.00 | 405,337 |
| 14 Jun 22 |
343.50000 -8.50 |
355.50 | 342.50 | 344.00 | 409,697 |
| 13 Jun 22 |
352.00000 -14.00 |
359.50 | 349.50 | 356.00 | 145,803 |
| 10 Jun 22 |
366.00000 -14.00 |
378.00 | 364.50 | 372.50 | 147,680 |
| 09 Jun 22 |
380.00000 -5.50 |
388.00 | 378.00 | 388.00 | 416,039 |
| 08 Jun 22 |
385.50000 -1.50 |
391.50 | 383.00 | 391.50 | 162,047 |
| 07 Jun 22 |
387.00000 -11.50 |
397.50 | 384.50 | 392.50 | 717,529 |
| 06 Jun 22 |
398.50000 +4.50 |
408.00 | 396.50 | 408.00 | 140,611 |
| 01 Jun 22 |
394.00000 -13.50 |
415.00 | 393.50 | 415.00 | 407,807 |
| 31 May 22 |
407.50000 -2.00 |
412.00 | 404.00 | 411.00 | 551,428 |
| 30 May 22 |
409.50000 +13.50 |
411.00 | 398.50 | 402.00 | 412,626 |
| 27 May 22 |
396.00000 +5.00 |
400.50 | 372.50 | 372.50 | 284,653 |
| 26 May 22 |
391.00000 +11.00 |
393.00 | 374.50 | 374.50 | 347,659 |
| 25 May 22 |
380.00000 +24.50 |
388.50 | 364.00 | 369.00 | 920,407 |
| 24 May 22 |
355.50000 -1.50 |
364.00 | 355.50 | 355.50 | 200,189 |
| 23 May 22 |
357.00000 +6.00 |
361.00 | 346.00 | 346.00 | 220,618 |
| 20 May 22 |
351.00000 -0.50 |
361.50 | 351.00 | 353.50 | 317,170 |
| 19 May 22 |
351.50000 -6.50 |
353.50 | 339.50 | 350.00 | 277,665 |
| 18 May 22 |
358.00000 -8.50 |
378.00 | 355.50 | 378.00 | 369,422 |
| 17 May 22 |
366.50000 +7.50 |
371.50 | 361.50 | 368.00 | 374,817 |
| 16 May 22 |
359.00000 -13.00 |
380.00 | 359.00 | 380.00 | 288,057 |
| 13 May 22 |
372.00000 +10.00 |
374.00 | 364.00 | 370.00 | 179,832 |
| 12 May 22 |
362.00000 -0.50 |
364.00 | 351.50 | 358.00 | 303,693 |
| 11 May 22 |
362.50000 +11.00 |
362.50 | 350.00 | 350.00 | 452,372 |
| 10 May 22 |
351.50000 -3.00 |
362.50 | 350.50 | 354.50 | 550,852 |
| 09 May 22 |
354.50000 -14.00 |
368.00 | 353.50 | 360.50 | 338,857 |
| 06 May 22 |
368.50000 -11.50 |
379.00 | 367.00 | 378.00 | 813,345 |
| 05 May 22 |
380.00000 -9.00 |
396.00 | 380.00 | 392.50 | 604,763 |
| 04 May 22 |
389.00000 -12.50 |
402.00 | 388.50 | 401.50 | 352,222 |
| 03 May 22 |
401.50000 -10.00 |
426.50 | 401.50 | 426.50 | 761,206 |
| 29 Apr 22 |
411.50000 -1.50 |
422.00 | 409.00 | 417.00 | 341,751 |
| 28 Apr 22 |
413.00000 +8.00 |
416.00 | 407.50 | 416.00 | 375,540 |
| 27 Apr 22 |
405.00000 -7.00 |
413.50 | 403.00 | 413.00 | 1,071,733 |
| 26 Apr 22 |
412.00000 -5.00 |
428.00 | 412.00 | 428.00 | 2,806,034 |
| 25 Apr 22 |
417.00000 -12.00 |
423.00 | 411.50 | 418.00 | 1,522,299 |
| 22 Apr 22 |
429.00000 -2.50 |
429.79 | 410.00 | 410.00 | 543,755 |
| 21 Apr 22 |
431.50000 +13.50 |
432.00 | 416.00 | 416.50 | 453,477 |
| 20 Apr 22 |
418.00000 +13.00 |
421.00 | 403.50 | 405.50 | 1,294,140 |
| 19 Apr 22 |
405.00000 +1.50 |
407.50 | 395.50 | 401.50 | 753,490 |
| 14 Apr 22 |
403.50000 -2.00 |
407.50 | 400.00 | 406.00 | 249,914 |
| 13 Apr 22 |
405.50000 -1.50 |
407.00 | 398.00 | 404.50 | 343,911 |
| 12 Apr 22 |
407.00000 -1.00 |
409.55 | 401.00 | 405.50 | 135,881 |
| 11 Apr 22 |
408.00000 -13.00 |
420.37 | 406.00 | 409.50 | 336,056 |
| 08 Apr 22 |
421.00000 +10.00 |
433.00 | 415.00 | 422.00 | 734,906 |
| 07 Apr 22 |
411.00000 +7.50 |
417.00 | 402.00 | 405.00 | 411,324 |
| 06 Apr 22 |
403.50000 -17.50 |
419.50 | 403.50 | 418.50 | 626,519 |
| 05 Apr 22 |
421.00000 +7.50 |
422.50 | 410.00 | 415.00 | 509,759 |
| 04 Apr 22 |
413.50000 +3.00 |
421.00 | 407.00 | 409.50 | 242,273 |
| 01 Apr 22 |
410.50000 -9.00 |
423.50 | 407.50 | 419.50 | 128,406 |
| 31 Mar 22 |
419.50000 -10.50 |
433.00 | 416.00 | 432.00 | 473,901 |
| 30 Mar 22 |
430.00000 -7.50 |
443.00 | 422.00 | 443.00 | 645,874 |
| 29 Mar 22 |
437.50000 +26.00 |
437.50 | 414.15 | 415.00 | 385,557 |
| 28 Mar 22 |
411.50000 -3.00 |
415.00 | 404.00 | 413.50 | 301,749 |
| 25 Mar 22 |
414.50000 +11.00 |
420.00 | 402.00 | 405.00 | 781,333 |
| 24 Mar 22 |
403.50000 -5.50 |
408.50 | 400.00 | 408.00 | 356,418 |
| 23 Mar 22 |
409.00000 -11.00 |
424.50 | 408.00 | 408.00 | 184,148 |
| 22 Mar 22 |
420.00000 +0.50 |
424.00 | 411.00 | 420.00 | 1,183,520 |
| 21 Mar 22 |
419.50000 +2.00 |
437.00 | 414.50 | 437.00 | 381,874 |
| 18 Mar 22 |
417.50000 +1.00 |
431.00 | 414.68 | 428.00 | 6,269,271 |
| 17 Mar 22 |
416.50000 -0.50 |
425.00 | 413.00 | 413.00 | 1,212,047 |
| 16 Mar 22 |
417.00000 +15.50 |
424.50 | 406.64 | 407.00 | 773,805 |
| 15 Mar 22 |
401.50000 -9.00 |
424.00 | 387.00 | 424.00 | 989,303 |
| 14 Mar 22 |
410.50000 -16.00 |
437.50 | 408.00 | 437.50 | 1,223,040 |
| 11 Mar 22 |
426.50000 +18.00 |
435.00 | 399.50 | 423.00 | 1,422,329 |
| 10 Mar 22 |
408.50000 -55.00 |
494.00 | 391.50 | 450.00 | 2,543,842 |
| 09 Mar 22 |
463.50000 +23.50 |
463.50 | 443.00 | 443.00 | 1,301,336 |
| 08 Mar 22 |
440.00000 -9.00 |
454.50 | 440.00 | 453.00 | 838,584 |
| 07 Mar 22 |
449.00000 +4.00 |
464.50 | 422.61 | 441.50 | 464,288 |
| 04 Mar 22 |
445.00000 -37.00 |
495.00 | 445.00 | 495.00 | 545,956 |
| 03 Mar 22 |
482.00000 +2.00 |
501.00 | 475.00 | 475.00 | 639,904 |
| 02 Mar 22 |
480.00000 +11.00 |
489.00 | 465.50 | 480.00 | 476,794 |
| 01 Mar 22 |
469.00000 -25.50 |
499.00 | 469.00 | 495.00 | 548,754 |
| 28 Feb 22 |
494.50000 +9.00 |
494.50 | 471.50 | 471.50 | 777,102 |
| 25 Feb 22 |
485.50000 +17.50 |
491.00 | 467.50 | 476.00 | 2,296,803 |
| 24 Feb 22 |
468.00000 -16.00 |
476.50 | 457.00 | 470.00 | 2,378,122 |
| 23 Feb 22 |
484.00000 -11.50 |
500.00 | 483.00 | 496.50 | 1,074,391 |
| 22 Feb 22 |
495.50000 -7.50 |
505.00 | 480.00 | 480.00 | 980,841 |
| 21 Feb 22 |
503.00000 +7.00 |
504.00 | 486.79 | 490.00 | 785,114 |
| 18 Feb 22 |
496.00000 -4.00 |
515.00 | 495.00 | 515.00 | 483,653 |
| 17 Feb 22 |
500.00000 +0.00 |
506.00 | 499.50 | 502.00 | 436,044 |
| 16 Feb 22 |
500.00000 -2.00 |
509.00 | 500.00 | 504.00 | 1,132,644 |
| 15 Feb 22 |
502.00000 +9.50 |
505.00 | 494.00 | 496.50 | 1,361,370 |
| 14 Feb 22 |
492.50000 -24.50 |
514.11 | 492.00 | 512.00 | 2,185,082 |
| 11 Feb 22 |
517.00000 -5.00 |
523.60 | 511.00 | 523.60 | 360,124 |
| 10 Feb 22 |
522.00000 +1.00 |
527.00 | 514.00 | 525.00 | 1,304,820 |
| 09 Feb 22 |
521.00000 +14.00 |
523.00 | 509.00 | 510.00 | 862,814 |
| 08 Feb 22 |
507.00000 -13.00 |
520.00 | 497.00 | 497.00 | 1,152,328 |
| 07 Feb 22 |
520.00000 +15.00 |
523.00 | 504.00 | 504.00 | 3,566,884 |
| 04 Feb 22 |
505.00000 +0.00 |
509.00 | 499.50 | 505.00 | 800,934 |
| 03 Feb 22 |
505.00000 +0.00 |
512.00 | 490.50 | 490.50 | 1,656,624 |
| 02 Feb 22 |
505.00000 +5.00 |
514.00 | 502.64 | 502.64 | 301,168 |
| 01 Feb 22 |
500.00000 +0.00 |
510.00 | 493.39 | 493.39 | 483,728 |
| 31 Jan 22 |
500.00000 +13.00 |
502.00 | 472.70 | 482.00 | 526,911 |
| 28 Jan 22 |
487.00000 -3.00 |
496.00 | 484.00 | 496.00 | 704,860 |
| 27 Jan 22 |
490.00000 +2.00 |
493.00 | 466.00 | 466.00 | 2,545,444 |
| 26 Jan 22 |
488.00000 +12.50 |
491.50 | 478.96 | 480.08 | 669,391 |
| 25 Jan 22 |
475.50000 +4.50 |
480.00 | 470.00 | 476.50 | 1,665,561 |
| 24 Jan 22 |
471.00000 -17.50 |
486.50 | 461.50 | 484.00 | 860,006 |
| 21 Jan 22 |
488.50000 -6.50 |
493.00 | 480.50 | 484.05 | 589,879 |
| 20 Jan 22 |
495.00000 -2.00 |
500.00 | 485.00 | 485.00 | 352,723 |
| 19 Jan 22 |
497.00000 +2.00 |
504.00 | 485.00 | 485.00 | 440,510 |
| 18 Jan 22 |
495.00000 -12.00 |
506.00 | 489.50 | 495.00 | 486,940 |
| 17 Jan 22 |
507.00000 -4.00 |
512.00 | 490.00 | 490.00 | 803,716 |
| 14 Jan 22 |
511.00000 +5.00 |
511.00 | 492.50 | 499.90 | 1,260,904 |
| 13 Jan 22 |
506.00000 -8.00 |
511.00 | 499.00 | 503.00 | 293,074 |
| 12 Jan 22 |
514.00000 +19.00 |
517.00 | 495.98 | 501.00 | 736,230 |
| 11 Jan 22 |
495.00000 -4.50 |
505.45 | 485.00 | 485.00 | 338,337 |
| 10 Jan 22 |
499.50000 -22.50 |
522.00 | 495.50 | 505.00 | 537,257 |
| 07 Jan 22 |
522.00000 -6.00 |
525.00 | 515.00 | 520.00 | 697,180 |
| 06 Jan 22 |
528.00000 -11.00 |
535.00 | 521.00 | 532.00 | 393,133 |
| 05 Jan 22 |
539.00000 +0.00 |
546.00 | 530.00 | 530.00 | 210,132 |
| 04 Jan 22 |
539.00000 -14.00 |
560.00 | 539.00 | 560.00 | 283,820 |
| 31 Dec 21 |
553.00000 -4.00 |
560.00 | 552.00 | 559.00 | 285,101 |
| 30 Dec 21 |
557.00000 +0.00 |
563.00 | 552.00 | 558.00 | 272,779 |
| 29 Dec 21 |
557.00000 +14.00 |
564.16 | 545.00 | 548.00 | 519,179 |
| 24 Dec 21 |
543.00000 +3.00 |
546.00 | 540.00 | 546.00 | 24,318 |
| 23 Dec 21 |
540.00000 +4.00 |
546.51 | 535.00 | 540.00 | 122,875 |
| 22 Dec 21 |
536.00000 +21.00 |
537.00 | 514.00 | 515.00 | 354,196 |
| 21 Dec 21 |
515.00000 +6.00 |
523.00 | 507.00 | 515.00 | 323,454 |
| 20 Dec 21 |
509.00000 -2.00 |
513.00 | 490.00 | 490.00 | 164,100 |
| 17 Dec 21 |
511.00000 -8.00 |
517.00 | 495.00 | 495.00 | 1,119,586 |
| 16 Dec 21 |
519.00000 +19.00 |
525.00 | 509.00 | 519.00 | 355,378 |
| 15 Dec 21 |
500.00000 -8.00 |
520.00 | 499.00 | 520.00 | 564,861 |
| 14 Dec 21 |
508.00000 +10.00 |
508.00 | 490.00 | 490.00 | 1,362,861 |
| 13 Dec 21 |
498.00000 -13.00 |
518.00 | 495.00 | 512.00 | 424,994 |
| 10 Dec 21 |
511.00000 -28.00 |
545.00 | 509.00 | 545.00 | 907,773 |
| 09 Dec 21 |
539.00000 +25.00 |
546.00 | 518.00 | 535.00 | 797,459 |
| 08 Dec 21 |
514.00000 -13.00 |
538.00 | 510.00 | 530.00 | 349,849 |
| 07 Dec 21 |
527.00000 +31.50 |
527.00 | 497.50 | 515.00 | 531,337 |
| 06 Dec 21 |
495.50000 -16.50 |
512.00 | 493.00 | 502.00 | 373,624 |
| 03 Dec 21 |
512.00000 -3.00 |
525.00 | 506.00 | 525.00 | 278,722 |
| 02 Dec 21 |
515.00000 -9.00 |
523.19 | 514.00 | 519.00 | 483,369 |
| 01 Dec 21 |
524.00000 +25.00 |
524.00 | 494.50 | 502.00 | 3,859,393 |
| 30 Nov 21 |
499.00000 -12.00 |
513.00 | 489.00 | 489.00 | 7,683,993 |
| 29 Nov 21 |
511.00000 +3.00 |
521.42 | 509.00 | 519.00 | 1,468,106 |
| 26 Nov 21 |
508.00000 -18.00 |
519.00 | 499.50 | 499.50 | 727,395 |
| 25 Nov 21 |
526.00000 +6.00 |
527.00 | 518.00 | 522.00 | 277,371 |
| 24 Nov 21 |
520.00000 +2.00 |
525.00 | 501.00 | 501.00 | 702,115 |
| 23 Nov 21 |
518.00000 +4.00 |
525.00 | 506.00 | 510.00 | 598,554 |
| 22 Nov 21 |
514.00000 -8.00 |
529.00 | 509.00 | 509.00 | 529,617 |
| 19 Nov 21 |
522.00000 +11.00 |
525.00 | 509.00 | 512.00 | 535,118 |
| 18 Nov 21 |
511.00000 -4.00 |
520.00 | 505.00 | 520.00 | 418,409 |
| 17 Nov 21 |
515.00000 -15.00 |
533.00 | 507.00 | 521.00 | 726,606 |
| 16 Nov 21 |
530.00000 -7.00 |
550.00 | 527.00 | 550.00 | 876,739 |
| 15 Nov 21 |
537.00000 +17.00 |
537.00 | 515.70 | 520.00 | 988,773 |
| 12 Nov 21 |
520.00000 +20.50 |
522.00 | 498.50 | 510.00 | 926,493 |
| 11 Nov 21 |
499.50000 +0.50 |
502.00 | 475.50 | 475.50 | 295,152 |
| 10 Nov 21 |
499.00000 -8.00 |
511.00 | 493.60 | 505.00 | 1,645,606 |
| 09 Nov 21 |
507.00000 -9.00 |
518.00 | 500.00 | 500.00 | 1,568,572 |
| 08 Nov 21 |
516.00000 +2.00 |
521.00 | 510.00 | 515.00 | 136,654 |
| 05 Nov 21 |
514.00000 +4.00 |
535.00 | 509.32 | 535.00 | 430,185 |
| 04 Nov 21 |
510.00000 +4.00 |
513.00 | 502.00 | 510.00 | 354,708 |
| 03 Nov 21 |
506.00000 -2.00 |
532.00 | 503.00 | 532.00 | 178,596 |
| 02 Nov 21 |
508.00000 +14.50 |
508.00 | 490.64 | 494.00 | 635,574 |
| 01 Nov 21 |
493.50000 -0.50 |
503.00 | 493.00 | 493.00 | 427,959 |
| 29 Oct 21 |
494.00000 +0.00 |
518.00 | 487.50 | 518.00 | 373,456 |
| 28 Oct 21 |
494.00000 +0.00 |
498.50 | 470.50 | 470.50 | 246,612 |
| 27 Oct 21 |
494.00000 +3.00 |
498.50 | 490.00 | 492.00 | 136,275 |
| 26 Oct 21 |
491.00000 -4.00 |
497.50 | 487.00 | 495.00 | 134,935 |
| 25 Oct 21 |
495.00000 +0.00 |
513.00 | 481.50 | 481.50 | 240,941 |
| 22 Oct 21 |
495.00000 +5.00 |
498.50 | 485.00 | 488.50 | 183,405 |
| 21 Oct 21 |
490.00000 -8.00 |
501.00 | 486.00 | 501.00 | 163,951 |
| 20 Oct 21 |
498.00000 -6.00 |
529.00 | 495.00 | 529.00 | 819,549 |
| 19 Oct 21 |
504.00000 +5.00 |
522.00 | 499.50 | 522.00 | 1,391,218 |
| 18 Oct 21 |
499.00000 +4.50 |
509.00 | 493.50 | 495.00 | 1,276,367 |
| 15 Oct 21 |
494.50000 -7.50 |
508.00 | 491.50 | 492.00 | 585,980 |
| 14 Oct 21 |
502.00000 +11.50 |
504.00 | 489.00 | 490.50 | 1,110,929 |
| 13 Oct 21 |
490.50000 +17.50 |
491.50 | 473.00 | 474.50 | 826,861 |
| 12 Oct 21 |
473.00000 +12.50 |
476.50 | 452.90 | 460.00 | 828,902 |
| 11 Oct 21 |
460.50000 -6.00 |
468.50 | 454.50 | 454.50 | 268,726 |
| 08 Oct 21 |
466.50000 +0.50 |
471.50 | 453.52 | 459.00 | 231,286 |
| 07 Oct 21 |
466.00000 -8.50 |
496.50 | 463.00 | 490.00 | 464,856 |
| 06 Oct 21 |
474.50000 -6.00 |
478.50 | 463.00 | 477.00 | 471,307 |
| 05 Oct 21 |
480.50000 +6.50 |
493.00 | 469.50 | 469.50 | 446,377 |
| 04 Oct 21 |
474.00000 -21.50 |
499.00 | 466.50 | 477.00 | 348,148 |
| 01 Oct 21 |
495.50000 +3.50 |
503.00 | 482.48 | 486.50 | 254,143 |
| 30 Sep 21 |
492.00000 -7.50 |
516.00 | 492.00 | 512.00 | 503,473 |
| 29 Sep 21 |
499.50000 +3.00 |
510.00 | 490.00 | 490.00 | 129,713 |
| 28 Sep 21 |
496.50000 -15.50 |
515.00 | 486.00 | 513.00 | 589,170 |
| 27 Sep 21 |
512.00000 -27.00 |
544.02 | 511.00 | 538.00 | 276,667 |
| 24 Sep 21 |
539.00000 -10.00 |
546.00 | 533.00 | 546.00 | 242,092 |
| 23 Sep 21 |
549.00000 +6.00 |
552.00 | 536.00 | 545.00 | 771,785 |
| 22 Sep 21 |
543.00000 +10.00 |
545.00 | 525.00 | 525.00 | 1,536,731 |
| 21 Sep 21 |
533.00000 -2.00 |
544.00 | 531.00 | 541.00 | 400,705 |
| 20 Sep 21 |
535.00000 -25.00 |
558.00 | 532.00 | 558.00 | 170,858 |
| 17 Sep 21 |
560.00000 +3.00 |
565.00 | 544.00 | 560.00 | 564,385 |
| 16 Sep 21 |
557.00000 +1.00 |
560.00 | 552.98 | 555.00 | 162,759 |
| 15 Sep 21 |
556.00000 -2.00 |
562.00 | 552.00 | 559.00 | 870,914 |
| 14 Sep 21 |
558.00000 +8.00 |
558.00 | 546.00 | 552.00 | 203,999 |
| 13 Sep 21 |
550.00000 +5.00 |
557.00 | 540.00 | 540.00 | 712,850 |
| 10 Sep 21 |
545.00000 -6.00 |
559.00 | 543.00 | 555.00 | 216,846 |
| 09 Sep 21 |
551.00000 +10.00 |
554.00 | 537.00 | 538.00 | 352,585 |
| 08 Sep 21 |
541.00000 -14.00 |
558.00 | 537.00 | 555.00 | 924,414 |
| 07 Sep 21 |
555.00000 +5.00 |
561.00 | 543.00 | 557.00 | 757,435 |
| 06 Sep 21 |
550.00000 -1.00 |
558.00 | 542.00 | 555.00 | 1,543,015 |
| 03 Sep 21 |
551.00000 +11.00 |
552.00 | 536.00 | 539.00 | 1,527,667 |
| 02 Sep 21 |
540.00000 +4.00 |
551.00 | 525.00 | 525.00 | 653,631 |
| 01 Sep 21 |
536.00000 +9.00 |
540.00 | 524.00 | 533.00 | 108,983 |
| 31 Aug 21 |
527.00000 +8.00 |
529.00 | 515.00 | 520.00 | 493,513 |
| 27 Aug 21 |
519.00000 +3.00 |
527.00 | 510.53 | 525.00 | 535,937 |
| 26 Aug 21 |
516.00000 -4.00 |
521.23 | 506.00 | 516.00 | 728,228 |
| 25 Aug 21 |
520.00000 +16.00 |
522.00 | 505.00 | 509.00 | 498,488 |
| 24 Aug 21 |
504.00000 -21.00 |
532.00 | 504.00 | 532.00 | 462,252 |
| 23 Aug 21 |
525.00000 +7.00 |
530.35 | 513.00 | 513.00 | 596,584 |
| 20 Aug 21 |
518.00000 +3.00 |
521.00 | 509.53 | 515.00 | 109,461 |
| 19 Aug 21 |
515.00000 +4.00 |
518.00 | 504.00 | 507.00 | 180,467 |
| 18 Aug 21 |
511.00000 +0.00 |
516.01 | 507.00 | 514.00 | 68,911 |
| 17 Aug 21 |
511.00000 +13.50 |
513.00 | 492.50 | 499.00 | 225,482 |
| 16 Aug 21 |
497.50000 +11.00 |
498.50 | 482.86 | 484.00 | 303,060 |
| 13 Aug 21 |
486.50000 -8.50 |
496.50 | 484.50 | 495.50 | 266,408 |
| 12 Aug 21 |
495.00000 -5.00 |
506.00 | 493.00 | 500.00 | 1,240,259 |
| 11 Aug 21 |
500.00000 +5.50 |
500.00 | 488.51 | 499.00 | 485,414 |
| 10 Aug 21 |
494.50000 +19.50 |
497.00 | 477.52 | 483.50 | 379,130 |
| 09 Aug 21 |
475.00000 -10.00 |
485.00 | 475.00 | 485.00 | 256,449 |
| 06 Aug 21 |
485.00000 -5.00 |
494.88 | 481.00 | 491.50 | 614,060 |
| 05 Aug 21 |
490.00000 +0.00 |
504.00 | 488.00 | 491.00 | 644,946 |
| 04 Aug 21 |
490.00000 +0.00 |
490.50 | 485.00 | 490.50 | 185,045 |
| 03 Aug 21 |
490.00000 +14.00 |
494.00 | 475.00 | 477.00 | 458,970 |
| 02 Aug 21 |
476.00000 +3.50 |
493.00 | 470.50 | 480.00 | 356,624 |
| 30 Jul 21 |
472.50000 +0.50 |
479.00 | 462.50 | 474.00 | 310,166 |
| 29 Jul 21 |
472.00000 -1.00 |
480.00 | 467.50 | 477.00 | 335,169 |
| 28 Jul 21 |
473.00000 +1.00 |
475.25 | 460.50 | 469.50 | 360,823 |
| 27 Jul 21 |
472.00000 -14.00 |
491.50 | 469.50 | 487.50 | 276,653 |
| 26 Jul 21 |
486.00000 +1.00 |
492.00 | 480.00 | 480.00 | 340,822 |
| 23 Jul 21 |
485.00000 +5.00 |
503.00 | 468.00 | 475.00 | 2,146,775 |
| 22 Jul 21 |
480.00000 +27.00 |
484.50 | 463.00 | 465.00 | 1,021,466 |
| 21 Jul 21 |
453.00000 +16.00 |
453.00 | 436.50 | 436.50 | 178,434 |
| 20 Jul 21 |
437.00000 +1.00 |
446.50 | 434.10 | 438.00 | 364,009 |
| 19 Jul 21 |
436.00000 -9.00 |
443.50 | 432.77 | 440.00 | 235,060 |
| 16 Jul 21 |
445.00000 -4.50 |
453.00 | 445.00 | 449.50 | 407,574 |
| 15 Jul 21 |
449.50000 -0.50 |
457.50 | 440.50 | 451.50 | 106,994 |
| 14 Jul 21 |
450.00000 +0.50 |
455.00 | 443.00 | 455.00 | 74,806 |
| 13 Jul 21 |
449.50000 +8.50 |
450.61 | 435.28 | 445.00 | 254,228 |
| 12 Jul 21 |
441.00000 +7.00 |
445.00 | 437.50 | 445.00 | 90,982 |
| 09 Jul 21 |
434.00000 +4.50 |
444.00 | 427.50 | 435.50 | 159,042 |
| 08 Jul 21 |
429.50000 -8.00 |
441.00 | 428.00 | 433.00 | 91,846 |
| 07 Jul 21 |
437.50000 +7.00 |
445.00 | 430.50 | 445.00 | 163,161 |
| 06 Jul 21 |
430.50000 -9.50 |
442.00 | 430.00 | 440.00 | 117,340 |
| 05 Jul 21 |
440.00000 +17.50 |
444.50 | 424.49 | 432.50 | 498,033 |
| 02 Jul 21 |
422.50000 -2.50 |
429.85 | 421.50 | 421.50 | 150,436 |
| 01 Jul 21 |
425.00000 +6.50 |
428.50 | 420.50 | 420.50 | 143,664 |
| 30 Jun 21 |
418.50000 -17.50 |
440.50 | 418.50 | 440.50 | 180,291 |
| 29 Jun 21 |
436.00000 +3.50 |
443.21 | 428.50 | 440.00 | 246,641 |
| 28 Jun 21 |
432.50000 -0.50 |
438.50 | 431.50 | 431.50 | 114,484 |
| 25 Jun 21 |
433.00000 -1.00 |
443.00 | 428.50 | 443.00 | 193,615 |
| 24 Jun 21 |
434.00000 +6.00 |
441.75 | 426.50 | 426.50 | 341,251 |
| 23 Jun 21 |
428.00000 +6.00 |
431.00 | 421.50 | 423.50 | 288,295 |
| 22 Jun 21 |
422.00000 +7.00 |
425.00 | 411.50 | 415.50 | 302,895 |
| 21 Jun 21 |
415.00000 +4.50 |
415.50 | 400.00 | 400.00 | 330,998 |
| 18 Jun 21 |
410.50000 -6.00 |
420.00 | 400.00 | 400.00 | 771,498 |
| 17 Jun 21 |
416.50000 +4.50 |
420.00 | 407.50 | 420.00 | 476,972 |
| 16 Jun 21 |
412.00000 -3.00 |
419.00 | 407.00 | 419.00 | 753,885 |
| 15 Jun 21 |
415.00000 +5.00 |
418.50 | 410.00 | 411.00 | 1,176,517 |
| 14 Jun 21 |
410.00000 +16.00 |
413.00 | 394.30 | 401.50 | 791,165 |
| 11 Jun 21 |
394.00000 -13.00 |
416.00 | 394.00 | 415.00 | 269,038 |
| 10 Jun 21 |
407.00000 -1.00 |
420.00 | 400.15 | 415.00 | 382,588 |
| 09 Jun 21 |
408.00000 -5.00 |
419.50 | 406.00 | 419.50 | 236,938 |
| 08 Jun 21 |
413.00000 -4.00 |
419.50 | 410.50 | 419.00 | 904,198 |
| 07 Jun 21 |
417.00000 -3.00 |
425.00 | 416.00 | 425.00 | 994,690 |
| 04 Jun 21 |
420.00000 -12.50 |
433.93 | 417.00 | 431.50 | 1,634,080 |
| 03 Jun 21 |
432.50000 -11.50 |
446.50 | 432.50 | 444.00 | 398,836 |
| 02 Jun 21 |
444.00000 -4.50 |
448.00 | 432.00 | 443.00 | 251,748 |
| 01 Jun 21 |
448.50000 +11.00 |
470.00 | 438.00 | 442.00 | 291,953 |
| 28 May 21 |
437.50000 -16.50 |
460.00 | 429.00 | 460.00 | 493,892 |
| 27 May 21 |
454.00000 -12.00 |
466.00 | 445.50 | 464.00 | 10,394,822 |
| 26 May 21 |
466.00000 +22.00 |
479.00 | 447.00 | 448.50 | 5,401,341 |
| 25 May 21 |
444.00000 +0.00 |
448.00 | 440.00 | 443.50 | 92,698 |
| 24 May 21 |
444.00000 -9.00 |
459.50 | 440.50 | 459.50 | 132,796 |
| 21 May 21 |
453.00000 +14.50 |
455.50 | 435.00 | 439.00 | 1,609,945 |
| 20 May 21 |
438.50000 +19.50 |
440.00 | 418.57 | 420.00 | 837,759 |
| 19 May 21 |
419.00000 +5.50 |
420.00 | 407.50 | 415.00 | 1,515,417 |
| 18 May 21 |
413.50000 +3.00 |
415.00 | 406.50 | 411.00 | 877,184 |
| 17 May 21 |
410.50000 -9.00 |
424.50 | 410.00 | 420.00 | 739,234 |
| 14 May 21 |
419.50000 +6.50 |
419.50 | 410.00 | 414.00 | 498,200 |
| 13 May 21 |
413.00000 +1.50 |
418.50 | 401.50 | 407.50 | 541,639 |
| 12 May 21 |
411.50000 -8.00 |
420.00 | 406.00 | 417.50 | 1,144,494 |
| 11 May 21 |
419.50000 -3.50 |
420.50 | 412.53 | 417.00 | 348,877 |
| 10 May 21 |
423.00000 -7.50 |
440.00 | 423.00 | 440.00 | 859,584 |
| 07 May 21 |
430.50000 -4.50 |
439.50 | 426.50 | 439.50 | 579,421 |
| 06 May 21 |
435.00000 +14.00 |
436.24 | 418.00 | 427.00 | 1,467,543 |
| 05 May 21 |
421.00000 -1.00 |
429.50 | 416.00 | 426.00 | 434,945 |
| 04 May 21 |
422.00000 +5.50 |
429.00 | 415.50 | 424.50 | 632,996 |
| 30 Apr 21 |
416.50000 -6.00 |
427.50 | 416.00 | 424.00 | 1,150,550 |
| 29 Apr 21 |
422.50000 +6.00 |
425.50 | 412.00 | 416.00 | 3,693,319 |
| 28 Apr 21 |
416.50000 -5.50 |
427.50 | 415.00 | 427.50 | 2,064,892 |
| 27 Apr 21 |
422.00000 -8.00 |
436.41 | 417.00 | 428.50 | 712,899 |
| 26 Apr 21 |
430.00000 -7.00 |
435.10 | 427.50 | 434.50 | 403,701 |
| 23 Apr 21 |
437.00000 -2.50 |
452.00 | 434.00 | 434.00 | 632,981 |
| 22 Apr 21 |
439.50000 +6.50 |
445.00 | 435.00 | 437.50 | 1,264,629 |
| 21 Apr 21 |
433.00000 +13.00 |
437.50 | 418.00 | 422.50 | 3,058,965 |
| 20 Apr 21 |
420.00000 +5.50 |
428.00 | 414.50 | 415.50 | 2,718,181 |
| 19 Apr 21 |
414.50000 -2.50 |
422.00 | 411.00 | 418.50 | 3,218,927 |
| 16 Apr 21 |
417.00000 +1.00 |
424.00 | 414.50 | 418.50 | 300,153 |
| 15 Apr 21 |
416.00000 +3.00 |
422.88 | 409.00 | 413.00 | 222,278 |
| 14 Apr 21 |
413.00000 +11.00 |
418.50 | 400.80 | 401.50 | 1,461,135 |
| 13 Apr 21 |
402.00000 -2.00 |
402.50 | 400.00 | 400.50 | 613,209 |
| 12 Apr 21 |
404.00000 +0.00 |
405.00 | 399.50 | 403.00 | 964,571 |
| 09 Apr 21 |
404.00000 +1.00 |
406.00 | 397.00 | 397.00 | 412,536 |
| 08 Apr 21 |
403.00000 +8.00 |
403.00 | 395.50 | 398.00 | 178,897 |
| 07 Apr 21 |
395.00000 +5.00 |
395.00 | 389.54 | 392.00 | 381,523 |
| 06 Apr 21 |
390.00000 -7.00 |
400.00 | 390.00 | 400.00 | 1,404,704 |
| 01 Apr 21 |
397.00000 +2.00 |
398.73 | 391.00 | 394.50 | 3,960,969 |
| 31 Mar 21 |
395.00000 +10.00 |
396.00 | 382.00 | 390.00 | 393,922 |
| 30 Mar 21 |
385.00000 -5.00 |
390.00 | 383.00 | 388.00 | 2,304,341 |
| 29 Mar 21 |
390.00000 +9.00 |
390.00 | 380.00 | 384.00 | 505,495 |
| 26 Mar 21 |
381.00000 +5.00 |
385.00 | 374.00 | 376.00 | 746,885 |
| 25 Mar 21 |
376.00000 +6.00 |
376.00 | 364.00 | 372.00 | 3,101,945 |
| 24 Mar 21 |
370.00000 -1.00 |
372.00 | 365.00 | 369.00 | 1,848,938 |
| 23 Mar 21 |
371.00000 +11.00 |
371.00 | 360.00 | 365.00 | 2,539,959 |
| 22 Mar 21 |
360.00000 -10.00 |
369.00 | 358.00 | 358.00 | 578,698 |
| 19 Mar 21 |
370.00000 +6.00 |
370.00 | 359.00 | 365.00 | 800,639 |
| 18 Mar 21 |
364.00000 -2.00 |
375.00 | 360.00 | 369.00 | 1,528,681 |
| 17 Mar 21 |
366.00000 -10.00 |
383.00 | 364.00 | 376.00 | 4,209,001 |
| 16 Mar 21 |
376.00000 +9.00 |
380.00 | 360.00 | 362.00 | 3,168,945 |
| 15 Mar 21 |
367.00000 -1.00 |
373.00 | 360.00 | 372.00 | 413,914 |
| 12 Mar 21 |
368.00000 +4.00 |
376.00 | 360.00 | 360.00 | 1,776,921 |
| 11 Mar 21 |
364.00000 +50.00 |
364.00 | 321.25 | 328.00 | 14,034,150 |
| 10 Mar 21 |
314.00000 +7.00 |
317.00 | 305.00 | 305.00 | 138,033 |
| 09 Mar 21 |
307.00000 +2.00 |
319.00 | 299.00 | 305.00 | 1,783,992 |
| 08 Mar 21 |
305.00000 +0.00 |
309.00 | 298.70 | 308.00 | 2,281,819 |
| 05 Mar 21 |
305.00000 +5.00 |
307.00 | 295.00 | 304.00 | 468,192 |
| 04 Mar 21 |
300.00000 -14.00 |
319.00 | 297.00 | 308.00 | 75,672 |
| 03 Mar 21 |
314.00000 +6.00 |
317.00 | 304.00 | 308.00 | 593,400 |
| 02 Mar 21 |
308.00000 -7.00 |
322.00 | 308.00 | 311.00 | 578,422 |
| 01 Mar 21 |
315.00000 +2.00 |
325.00 | 307.00 | 308.00 | 45,293 |
| 26 Feb 21 |
313.00000 +2.00 |
320.00 | 302.00 | 320.00 | 983,193 |
| 25 Feb 21 |
311.00000 -4.00 |
318.00 | 302.65 | 316.00 | 749,909 |
| 24 Feb 21 |
315.00000 -3.00 |
318.11 | 310.00 | 310.00 | 582,080 |
| 23 Feb 21 |
318.00000 +0.00 |
329.00 | 312.00 | 319.00 | 384,776 |
| 22 Feb 21 |
318.00000 -4.00 |
324.36 | 312.00 | 313.00 | 349,181 |
| 19 Feb 21 |
322.00000 +1.00 |
328.00 | 320.00 | 328.00 | 156,627 |
| 18 Feb 21 |
321.00000 -12.00 |
333.00 | 318.00 | 331.00 | 1,078,987 |
| 17 Feb 21 |
333.00000 -6.00 |
340.00 | 327.00 | 340.00 | 3,685,696 |
| 16 Feb 21 |
339.00000 +4.00 |
340.00 | 334.00 | 337.00 | 169,208 |
| 15 Feb 21 |
335.00000 +3.00 |
338.55 | 326.00 | 334.00 | 1,431,581 |
| 12 Feb 21 |
332.00000 +5.00 |
332.00 | 326.00 | 328.00 | 837,015 |
| 11 Feb 21 |
327.00000 +4.00 |
327.00 | 315.00 | 320.00 | 1,874,447 |
| 10 Feb 21 |
323.00000 +4.00 |
325.00 | 317.00 | 322.00 | 407,789 |
| 09 Feb 21 |
319.00000 -1.00 |
322.00 | 315.00 | 320.00 | 301,272 |
| 08 Feb 21 |
320.00000 +1.00 |
321.44 | 306.00 | 306.00 | 341,514 |
| 05 Feb 21 |
319.00000 -1.00 |
324.00 | 314.00 | 314.00 | 797,903 |
| 04 Feb 21 |
320.00000 +8.00 |
329.00 | 314.00 | 314.00 | 1,362,673 |
| 03 Feb 21 |
312.00000 +19.00 |
316.00 | 297.00 | 298.00 | 5,376,051 |
| 02 Feb 21 |
293.00000 +1.00 |
297.00 | 282.00 | 290.00 | 2,030,510 |
| 01 Feb 21 |
292.00000 +0.00 |
297.00 | 286.50 | 293.00 | 1,114,587 |
| 29 Jan 21 |
292.00000 +7.00 |
296.00 | 283.00 | 284.00 | 166,040 |
| 28 Jan 21 |
285.00000 -4.00 |
290.00 | 278.00 | 285.00 | 566,245 |
| 27 Jan 21 |
289.00000 -6.00 |
310.00 | 282.00 | 297.00 | 698,542 |
| 26 Jan 21 |
295.00000 -2.00 |
302.50 | 295.00 | 299.00 | 877,904 |
| 25 Jan 21 |
297.00000 -7.00 |
309.00 | 295.00 | 306.00 | 138,739 |
| 22 Jan 21 |
304.00000 +10.00 |
309.00 | 292.00 | 294.00 | 823,857 |
| 21 Jan 21 |
294.00000 +2.00 |
295.00 | 286.00 | 291.00 | 309,710 |
| 20 Jan 21 |
292.00000 +7.00 |
294.00 | 284.00 | 286.00 | 1,324,001 |
| 19 Jan 21 |
285.00000 +5.00 |
287.00 | 281.00 | 283.00 | 223,347 |
| 18 Jan 21 |
280.00000 +0.00 |
283.00 | 280.00 | 283.00 | 55,624 |
| 15 Jan 21 |
280.00000 -3.00 |
284.00 | 276.96 | 284.00 | 221,437 |
| 14 Jan 21 |
283.00000 +2.00 |
287.00 | 280.00 | 284.00 | 648,557 |
| 13 Jan 21 |
281.00000 -9.00 |
297.75 | 275.58 | 294.00 | 221,508 |
| 12 Jan 21 |
290.00000 +4.00 |
290.00 | 282.00 | 287.00 | 532,090 |
| 11 Jan 21 |
286.00000 +1.00 |
293.00 | 283.00 | 288.00 | 446,114 |
| 08 Jan 21 |
285.00000 +5.00 |
289.00 | 280.00 | 280.00 | 3,353,125 |
| 07 Jan 21 |
280.00000 +8.00 |
280.00 | 272.66 | 274.00 | 1,667,912 |
| 06 Jan 21 |
272.00000 -2.00 |
278.08 | 271.00 | 274.00 | 266,548 |
| 05 Jan 21 |
274.00000 +0.00 |
277.76 | 270.00 | 274.00 | 72,467 |
| 04 Jan 21 |
274.00000 -5.00 |
280.00 | 272.00 | 272.00 | 301,940 |
| 31 Dec 20 |
279.00000 +1.00 |
283.00 | 275.00 | 276.00 | 35,153 |
| 30 Dec 20 |
278.00000 -1.00 |
282.97 | 276.62 | 278.00 | 497,892 |
| 29 Dec 20 |
279.00000 -1.00 |
287.00 | 274.65 | 283.00 | 143,531 |
| 24 Dec 20 |
280.00000 -1.00 |
290.00 | 273.00 | 277.00 | 283,063 |
| 23 Dec 20 |
281.00000 +4.00 |
284.00 | 275.00 | 279.00 | 182,171 |
| 22 Dec 20 |
277.00000 -1.00 |
281.48 | 273.00 | 276.00 | 90,247 |
| 21 Dec 20 |
278.00000 -3.00 |
289.00 | 274.00 | 289.00 | 114,582 |
| 18 Dec 20 |
281.00000 +0.00 |
290.70 | 280.00 | 289.00 | 616,821 |
| 17 Dec 20 |
281.00000 -5.00 |
288.00 | 275.55 | 288.00 | 106,971 |
| 16 Dec 20 |
286.00000 +1.00 |
289.00 | 282.00 | 289.00 | 219,456 |
| 15 Dec 20 |
285.00000 -3.00 |
288.00 | 275.00 | 288.00 | 8,392,821 |
| 14 Dec 20 |
288.00000 +3.00 |
292.00 | 279.00 | 279.00 | 159,808 |
| 11 Dec 20 |
285.00000 +30.00 |
299.00 | 267.00 | 290.00 | 2,418,155 |
| 10 Dec 20 |
255.00000 +3.00 |
255.00 | 251.00 | 252.00 | 963,058 |
| 09 Dec 20 |
252.00000 +7.00 |
255.00 | 246.00 | 250.00 | 1,003,730 |
| 08 Dec 20 |
245.00000 +3.00 |
251.00 | 242.00 | 242.00 | 4,288,893 |
| 07 Dec 20 |
242.00000 -4.00 |
248.00 | 241.00 | 246.00 | 323,389 |
| 04 Dec 20 |
246.00000 +0.00 |
252.00 | 245.00 | 252.00 | 76,531 |
| 03 Dec 20 |
246.00000 +9.00 |
256.00 | 238.00 | 238.00 | 657,473 |
| 02 Dec 20 |
237.00000 +1.00 |
243.00 | 234.00 | 234.00 | 869,462 |
| 01 Dec 20 |
236.00000 +6.00 |
237.00 | 226.55 | 236.00 | 70,098 |
| 30 Nov 20 |
230.00000 -3.00 |
237.00 | 230.00 | 237.00 | 78,005 |
| 27 Nov 20 |
233.00000 -5.00 |
242.00 | 230.00 | 238.00 | 720,667 |
| 26 Nov 20 |
238.00000 +4.00 |
238.00 | 233.00 | 234.00 | 188,749 |
| 25 Nov 20 |
234.00000 +4.00 |
237.00 | 229.00 | 230.00 | 195,670 |
| 24 Nov 20 |
230.00000 +4.00 |
236.00 | 228.81 | 230.00 | 186,953 |
| 23 Nov 20 |
226.00000 +0.00 |
231.00 | 225.00 | 227.00 | 94,469 |
| 20 Nov 20 |
226.00000 +1.00 |
230.00 | 223.52 | 229.00 | 663,569 |
| 19 Nov 20 |
225.00000 +0.00 |
231.00 | 220.09 | 226.00 | 1,287,490 |
| 18 Nov 20 |
225.00000 -2.00 |
230.00 | 221.40 | 226.00 | 564,371 |
| 17 Nov 20 |
227.00000 +5.00 |
227.00 | 222.42 | 223.00 | 130,896 |
| 16 Nov 20 |
222.00000 -1.00 |
225.00 | 220.00 | 220.00 | 358,690 |
| 13 Nov 20 |
223.00000 +2.00 |
225.00 | 219.00 | 219.00 | 125,225 |
| 12 Nov 20 |
221.00000 -3.00 |
223.00 | 218.00 | 223.00 | 471,974 |
| 11 Nov 20 |
224.00000 +14.00 |
225.00 | 207.00 | 210.00 | 2,121,497 |
| 10 Nov 20 |
210.00000 -9.00 |
220.00 | 210.00 | 220.00 | 293,781 |
| 09 Nov 20 |
219.00000 +1.00 |
220.00 | 206.00 | 218.00 | 634,413 |
| 06 Nov 20 |
218.00000 +9.00 |
219.00 | 206.00 | 207.00 | 964,828 |
| 05 Nov 20 |
209.00000 +7.00 |
210.00 | 203.00 | 203.00 | 387,555 |
| 04 Nov 20 |
202.00000 -4.00 |
209.00 | 199.00 | 205.00 | 372,244 |
| 03 Nov 20 |
206.00000 +7.50 |
209.00 | 193.00 | 199.50 | 748,563 |
| 02 Nov 20 |
198.50000 +4.50 |
203.00 | 193.46 | 196.50 | 255,450 |
| 30 Oct 20 |
194.00000 -6.00 |
201.00 | 191.50 | 198.00 | 336,529 |
| 29 Oct 20 |
200.00000 -4.00 |
207.00 | 198.00 | 203.00 | 69,172 |
| 28 Oct 20 |
204.00000 -6.00 |
213.00 | 200.00 | 210.00 | 1,378,380 |
| 27 Oct 20 |
210.00000 -8.00 |
220.00 | 210.00 | 217.00 | 228,426 |
| 26 Oct 20 |
218.00000 +0.00 |
224.00 | 215.00 | 220.00 | 75,890 |
| 23 Oct 20 |
218.00000 +2.00 |
220.00 | 212.00 | 216.00 | 3,333,758 |
| 22 Oct 20 |
216.00000 -2.00 |
220.00 | 205.00 | 215.00 | 308,738 |
| 21 Oct 20 |
218.00000 -6.00 |
228.00 | 217.00 | 227.00 | 434,655 |
| 20 Oct 20 |
224.00000 +1.00 |
230.00 | 220.00 | 220.00 | 601,712 |
| 19 Oct 20 |
223.00000 +6.00 |
225.00 | 213.00 | 217.00 | 745,044 |
| 16 Oct 20 |
217.00000 +14.00 |
221.00 | 203.00 | 203.00 | 477,939 |
| 15 Oct 20 |
203.00000 -2.00 |
208.00 | 198.18 | 203.00 | 1,234,306 |
| 14 Oct 20 |
205.00000 +8.00 |
207.00 | 188.50 | 198.00 | 418,360 |
| 13 Oct 20 |
197.00000 +5.50 |
199.50 | 191.50 | 191.50 | 532,999 |
| 12 Oct 20 |
191.50000 +2.50 |
194.50 | 189.00 | 191.00 | 466,425 |
| 09 Oct 20 |
189.00000 +10.00 |
192.50 | 180.18 | 181.50 | 2,868,869 |
| 08 Oct 20 |
179.00000 -2.00 |
183.00 | 176.82 | 183.00 | 1,976,830 |
| 07 Oct 20 |
181.00000 +2.00 |
184.00 | 173.50 | 177.50 | 103,629 |
| 06 Oct 20 |
179.00000 -6.00 |
183.50 | 177.00 | 180.00 | 95,689 |
| 05 Oct 20 |
185.00000 +15.00 |
185.00 | 170.00 | 170.50 | 544,013 |
| 02 Oct 20 |
170.00000 +2.50 |
170.00 | 166.50 | 169.50 | 148,424 |
| 01 Oct 20 |
167.50000 -1.50 |
169.50 | 165.74 | 168.00 | 287,613 |
| 30 Sep 20 |
169.00000 +2.00 |
170.00 | 165.00 | 165.00 | 232,026 |
| 29 Sep 20 |
167.00000 -1.00 |
167.71 | 160.50 | 166.50 | 79,219 |
| 28 Sep 20 |
168.00000 +6.50 |
170.00 | 163.00 | 169.00 | 60,363 |
| 25 Sep 20 |
161.50000 +8.50 |
166.00 | 153.00 | 153.00 | 71,362 |
| 24 Sep 20 |
153.00000 -5.50 |
155.50 | 151.00 | 154.50 | 256,489 |
| 23 Sep 20 |
158.50000 +4.00 |
160.50 | 156.38 | 159.00 | 13,407 |
| 22 Sep 20 |
154.50000 -6.00 |
163.50 | 154.50 | 160.50 | 97,004 |
| 21 Sep 20 |
160.50000 +0.00 |
165.50 | 155.00 | 161.00 | 96,454 |
| 18 Sep 20 |
160.50000 -6.00 |
166.00 | 160.00 | 160.50 | 35,014 |
| 17 Sep 20 |
166.50000 +6.00 |
168.50 | 163.50 | 167.00 | 111,633 |
| 16 Sep 20 |
160.50000 -3.50 |
167.00 | 160.50 | 161.50 | 79,752 |
| 15 Sep 20 |
164.00000 -1.50 |
167.50 | 161.00 | 166.50 | 57,629 |
| 14 Sep 20 |
165.50000 +3.50 |
167.00 | 161.00 | 165.00 | 71,549 |
| 11 Sep 20 |
162.00000 -5.00 |
171.50 | 162.00 | 165.00 | 272,467 |
| 10 Sep 20 |
167.00000 -3.00 |
168.50 | 160.00 | 167.00 | 278,276 |
| 09 Sep 20 |
170.00000 +5.00 |
170.00 | 165.55 | 166.00 | 1,040,919 |
| 08 Sep 20 |
165.00000 -0.50 |
170.00 | 165.00 | 166.00 | 288,976 |
| 07 Sep 20 |
165.50000 +6.00 |
167.50 | 156.00 | 160.00 | 54,484 |
| 04 Sep 20 |
159.50000 -0.50 |
169.00 | 156.50 | 164.50 | 168,409 |
| 03 Sep 20 |
160.00000 +2.00 |
165.00 | 158.20 | 164.00 | 81,921 |
| 02 Sep 20 |
158.00000 -3.00 |
165.50 | 153.00 | 165.50 | 511,006 |
| 01 Sep 20 |
161.00000 -5.00 |
167.50 | 161.00 | 167.50 | 143,797 |
| 28 Aug 20 |
166.00000 -1.00 |
168.00 | 163.00 | 167.50 | 334,196 |
| 27 Aug 20 |
167.00000 -0.50 |
168.50 | 166.00 | 167.00 | 85,327 |
| 26 Aug 20 |
167.50000 +5.50 |
177.50 | 165.00 | 165.00 | 704,450 |
| 25 Aug 20 |
162.00000 -23.00 |
189.00 | 162.00 | 186.00 | 305,911 |
| 24 Aug 20 |
185.00000 +11.00 |
187.50 | 167.50 | 178.50 | 1,153,408 |
| 21 Aug 20 |
174.00000 +2.50 |
174.00 | 168.50 | 174.00 | 32,548 |
| 20 Aug 20 |
171.50000 -2.50 |
178.98 | 167.50 | 177.50 | 42,087 |
| 19 Aug 20 |
174.00000 +4.00 |
181.00 | 170.00 | 170.00 | 56,455 |
| 18 Aug 20 |
170.00000 -9.50 |
180.00 | 170.00 | 180.00 | 50,552 |
| 17 Aug 20 |
179.50000 -0.50 |
180.00 | 174.50 | 179.50 | 117,388 |
| 14 Aug 20 |
180.00000 +0.00 |
180.00 | 170.50 | 177.50 | 303,634 |
| 13 Aug 20 |
180.00000 +14.50 |
183.00 | 166.25 | 174.00 | 2,133,445 |
| 12 Aug 20 |
165.50000 +0.50 |
170.00 | 163.50 | 167.50 | 166,281 |
| 11 Aug 20 |
165.00000 +4.00 |
168.00 | 157.00 | 164.50 | 131,591 |
| 10 Aug 20 |
161.00000 +1.00 |
163.50 | 157.50 | 160.00 | 2,022,712 |
| 07 Aug 20 |
160.00000 +2.00 |
160.00 | 158.21 | 159.00 | 1,123,846 |
| 06 Aug 20 |
158.00000 -2.00 |
161.00 | 155.50 | 160.00 | 2,659,387 |
| 05 Aug 20 |
160.00000 -3.00 |
174.00 | 158.50 | 168.50 | 130,212 |
| 04 Aug 20 |
163.00000 -1.75 |
165.50 | 162.50 | 162.50 | 664,619 |
| 03 Aug 20 |
164.75000 -1.75 |
173.20 | 163.00 | 166.00 | 42,249 |
| 31 Jul 20 |
166.50000 -3.50 |
178.50 | 165.00 | 178.50 | 492,191 |
| 30 Jul 20 |
170.00000 -7.00 |
184.50 | 170.00 | 184.50 | 42,989 |
| 29 Jul 20 |
177.00000 +0.50 |
179.50 | 175.50 | 179.50 | 51,500 |
| 28 Jul 20 |
176.50000 -0.50 |
180.00 | 175.00 | 180.00 | 24,878 |
| 27 Jul 20 |
177.00000 +0.50 |
178.50 | 171.00 | 171.00 | 64,277 |
| 24 Jul 20 |
176.50000 -1.50 |
179.50 | 173.00 | 175.50 | 142,331 |
| 23 Jul 20 |
178.00000 -2.00 |
184.50 | 175.00 | 184.50 | 77,038 |
| 22 Jul 20 |
180.00000 +0.00 |
184.50 | 175.00 | 183.50 | 433,850 |
| 21 Jul 20 |
180.00000 +5.00 |
180.00 | 176.50 | 179.50 | 30,628 |
| 20 Jul 20 |
175.00000 -5.00 |
180.00 | 175.00 | 179.50 | 90,786 |
| 17 Jul 20 |
180.00000 +0.00 |
182.00 | 176.00 | 180.00 | 72,870 |
| 16 Jul 20 |
180.00000 +3.00 |
181.00 | 177.21 | 180.00 | 92,343 |
| 15 Jul 20 |
177.00000 -2.50 |
180.38 | 171.00 | 180.00 | 345,312 |
| 14 Jul 20 |
179.50000 +0.50 |
182.00 | 178.50 | 181.00 | 566,892 |
| 13 Jul 20 |
179.00000 -2.00 |
190.58 | 179.00 | 186.50 | 97,822 |
| 10 Jul 20 |
181.00000 -2.50 |
188.00 | 180.50 | 182.00 | 293,015 |
| 09 Jul 20 |
183.50000 +4.50 |
188.00 | 179.50 | 188.00 | 312,251 |
| 08 Jul 20 |
179.00000 -1.00 |
186.50 | 178.50 | 182.00 | 154,415 |
| 07 Jul 20 |
180.00000 -2.50 |
186.50 | 180.00 | 180.50 | 153,323 |
| 06 Jul 20 |
182.50000 -0.50 |
188.00 | 180.50 | 188.00 | 19,240 |
| 03 Jul 20 |
183.00000 +0.50 |
186.44 | 180.00 | 180.00 | 48,594 |
| 02 Jul 20 |
182.50000 +2.50 |
187.09 | 180.50 | 186.00 | 88,972 |
| 01 Jul 20 |
180.00000 -6.00 |
188.00 | 178.50 | 183.00 | 353,258 |
| 30 Jun 20 |
186.00000 +4.00 |
188.00 | 178.50 | 183.50 | 221,889 |
| 29 Jun 20 |
182.00000 -2.00 |
185.00 | 179.00 | 185.00 | 54,057 |
| 26 Jun 20 |
184.00000 +3.00 |
185.00 | 178.00 | 185.00 | 768,395 |
| 25 Jun 20 |
181.00000 -4.00 |
191.00 | 178.41 | 186.00 | 25,429 |
| 24 Jun 20 |
185.00000 -3.50 |
198.00 | 185.00 | 198.00 | 12,256 |
| 23 Jun 20 |
188.50000 -1.50 |
199.00 | 186.50 | 191.50 | 36,934 |
| 22 Jun 20 |
190.00000 -2.00 |
192.00 | 185.50 | 191.50 | 5,121 |
| 19 Jun 20 |
192.00000 +2.00 |
202.00 | 185.00 | 199.50 | 178,618 |
| 18 Jun 20 |
190.00000 -12.00 |
208.00 | 185.50 | 208.00 | 50,604 |
| 17 Jun 20 |
202.00000 -1.00 |
207.00 | 202.00 | 207.00 | 125,809 |
| 16 Jun 20 |
203.00000 +3.50 |
206.22 | 200.00 | 201.00 | 16,467 |
| 15 Jun 20 |
199.50000 -5.50 |
206.00 | 195.25 | 200.00 | 90,804 |
| 12 Jun 20 |
205.00000 +1.00 |
205.00 | 195.00 | 200.00 | 82,371 |
| 11 Jun 20 |
204.00000 +2.00 |
207.00 | 200.50 | 201.00 | 846,170 |
| 10 Jun 20 |
202.00000 +0.00 |
202.00 | 197.75 | 201.00 | 461,840 |
| 09 Jun 20 |
202.00000 +2.00 |
202.00 | 190.50 | 200.00 | 218,982 |
| 08 Jun 20 |
200.00000 +21.00 |
200.00 | 176.50 | 178.00 | 201,059 |
| 05 Jun 20 |
179.00000 +13.50 |
180.00 | 173.00 | 173.00 | 1,203,901 |
| 04 Jun 20 |
165.50000 -4.50 |
173.00 | 165.50 | 171.50 | 730,198 |
| 03 Jun 20 |
170.00000 +0.50 |
184.79 | 165.00 | 180.00 | 102,502 |
| 02 Jun 20 |
169.50000 -5.00 |
183.50 | 168.00 | 183.50 | 19,918 |
| 01 Jun 20 |
174.50000 +8.50 |
181.60 | 174.00 | 175.50 | 74,871 |
| 29 May 20 |
166.00000 +6.00 |
169.50 | 161.50 | 166.50 | 68,652 |
| 28 May 20 |
160.00000 -10.00 |
172.50 | 160.00 | 160.50 | 192,524 |
| 27 May 20 |
170.00000 +7.00 |
173.50 | 163.00 | 169.50 | 217,729 |
| 26 May 20 |
163.00000 +3.00 |
165.00 | 158.50 | 164.50 | 97,823 |
| 22 May 20 |
160.00000 -2.00 |
162.50 | 157.50 | 162.50 | 57,663 |
| 21 May 20 |
162.00000 +1.50 |
164.00 | 158.00 | 164.00 | 63,556 |
| 20 May 20 |
160.50000 +3.50 |
166.50 | 155.00 | 166.50 | 19,617 |
| 19 May 20 |
157.00000 -10.00 |
175.50 | 157.00 | 174.00 | 123,227 |
| 18 May 20 |
167.00000 +2.00 |
173.00 | 165.00 | 170.00 | 53,050 |
| 15 May 20 |
165.00000 +4.00 |
167.00 | 165.00 | 167.00 | 57,988 |
| 14 May 20 |
161.00000 -9.00 |
167.00 | 161.00 | 164.00 | 103,672 |
| 13 May 20 |
170.00000 +6.50 |
172.50 | 163.00 | 170.50 | 9,764 |
| 12 May 20 |
163.50000 -1.50 |
170.00 | 161.80 | 170.00 | 223,414 |
| 11 May 20 |
165.00000 +0.00 |
172.50 | 165.00 | 172.50 | 83,416 |
| 07 May 20 |
165.00000 +0.00 |
173.00 | 165.00 | 173.00 | 247,774 |
| 06 May 20 |
165.00000 +0.00 |
172.50 | 165.00 | 171.50 | 52,026 |
| 05 May 20 |
165.00000 -4.00 |
172.50 | 165.00 | 167.00 | 15,670 |
| 04 May 20 |
169.00000 -1.00 |
172.50 | 165.00 | 165.50 | 66,231 |
| 01 May 20 |
170.00000 +5.00 |
172.50 | 165.50 | 172.50 | 55,326 |
| 30 Apr 20 |
165.00000 +2.00 |
172.50 | 161.50 | 161.50 | 26,016 |
| 29 Apr 20 |
163.00000 -4.50 |
171.00 | 162.50 | 162.50 | 72,552 |
| 28 Apr 20 |
167.50000 +1.50 |
170.00 | 162.46 | 169.00 | 83,585 |
| 27 Apr 20 |
166.00000 +3.50 |
173.00 | 161.50 | 172.50 | 53,546 |
| 24 Apr 20 |
162.50000 +2.50 |
174.50 | 158.00 | 166.50 | 52,545 |
| 23 Apr 20 |
160.00000 +3.00 |
164.00 | 155.38 | 164.00 | 131,195 |
| 22 Apr 20 |
157.00000 +5.00 |
163.40 | 154.50 | 159.00 | 39,553 |
| 21 Apr 20 |
152.00000 -5.50 |
164.00 | 152.00 | 157.50 | 52,308 |
| 20 Apr 20 |
157.50000 -2.00 |
158.00 | 152.00 | 158.00 | 63,594 |
| 17 Apr 20 |
159.50000 +3.50 |
164.00 | 156.00 | 158.00 | 176,155 |
| 16 Apr 20 |
156.00000 -14.00 |
175.50 | 155.00 | 175.00 | 135,203 |
| 15 Apr 20 |
170.00000 -5.00 |
175.00 | 165.50 | 165.50 | 411,600 |
| 14 Apr 20 |
175.00000 +2.50 |
177.00 | 167.50 | 171.00 | 27,296 |
| 09 Apr 20 |
172.50000 +6.00 |
172.50 | 161.49 | 163.50 | 35,856 |
| 08 Apr 20 |
166.50000 -2.00 |
170.00 | 160.00 | 168.00 | 48,313 |
| 07 Apr 20 |
168.50000 +5.50 |
171.50 | 160.50 | 163.00 | 539,194 |
| 06 Apr 20 |
163.00000 +18.50 |
163.00 | 144.50 | 145.00 | 316,807 |
| 03 Apr 20 |
144.50000 +0.00 |
151.50 | 136.50 | 137.50 | 120,184 |
| 02 Apr 20 |
144.50000 +4.50 |
155.00 | 132.50 | 150.00 | 267,616 |
| 01 Apr 20 |
140.00000 -16.50 |
154.00 | 140.00 | 152.50 | 361,377 |
| 31 Mar 20 |
156.50000 +5.50 |
156.50 | 145.50 | 155.00 | 50,182 |
| 30 Mar 20 |
151.00000 +7.50 |
153.00 | 140.50 | 146.50 | 693,951 |
| 27 Mar 20 |
143.50000 +2.50 |
146.00 | 140.50 | 140.50 | 124,889 |
| 26 Mar 20 |
141.00000 -9.00 |
145.00 | 140.00 | 145.00 | 1,439,855 |
| 25 Mar 20 |
150.00000 -3.00 |
162.00 | 140.00 | 162.00 | 347,306 |
| 24 Mar 20 |
153.00000 +3.00 |
161.50 | 148.00 | 148.00 | 362,153 |
| 23 Mar 20 |
150.00000 +1.00 |
158.00 | 143.50 | 144.00 | 881,186 |
| 20 Mar 20 |
149.00000 +7.50 |
156.00 | 140.50 | 141.00 | 150,721 |
| 19 Mar 20 |
141.50000 +3.50 |
142.00 | 132.00 | 132.00 | 1,285,269 |
| 18 Mar 20 |
138.00000 +14.50 |
143.50 | 122.46 | 125.50 | 2,340,030 |
| 17 Mar 20 |
123.50000 -37.00 |
165.00 | 123.50 | 160.00 | 352,968 |
| 16 Mar 20 |
160.50000 -9.50 |
170.32 | 151.34 | 170.00 | 188,429 |
| 13 Mar 20 |
170.00000 -3.50 |
176.50 | 170.00 | 173.50 | 1,115,168 |
| 12 Mar 20 |
173.50000 -12.50 |
186.00 | 165.50 | 186.00 | 478,235 |
| 11 Mar 20 |
186.00000 -6.00 |
189.00 | 180.50 | 188.00 | 592,241 |
| 10 Mar 20 |
192.00000 +1.50 |
196.00 | 188.00 | 196.00 | 302,453 |
| 09 Mar 20 |
190.50000 -9.50 |
196.00 | 188.64 | 196.00 | 581,327 |
| 06 Mar 20 |
200.00000 -9.00 |
210.35 | 199.00 | 201.00 | 477,990 |
| 05 Mar 20 |
209.00000 -1.00 |
212.00 | 200.00 | 210.00 | 100,202 |
| 04 Mar 20 |
210.00000 +0.00 |
214.00 | 206.00 | 209.00 | 562,290 |
| 03 Mar 20 |
210.00000 -2.00 |
219.00 | 210.00 | 214.00 | 49,892 |
| 02 Mar 20 |
212.00000 +0.00 |
219.00 | 210.00 | 219.00 | 97,066 |
| 28 Feb 20 |
212.00000 -8.00 |
215.00 | 200.10 | 215.00 | 181,650 |
| 27 Feb 20 |
220.00000 +4.00 |
220.00 | 206.00 | 214.00 | 687,897 |
| 26 Feb 20 |
216.00000 +5.00 |
218.00 | 208.00 | 208.00 | 218,072 |
| 25 Feb 20 |
211.00000 -14.00 |
227.00 | 211.00 | 226.00 | 71,512 |
| 24 Feb 20 |
225.00000 -6.00 |
229.00 | 225.00 | 227.00 | 29,049 |
| 21 Feb 20 |
231.00000 +3.00 |
232.00 | 228.48 | 232.00 | 47,577 |
| 20 Feb 20 |
228.00000 +3.00 |
231.00 | 225.00 | 226.00 | 860,129 |
| 19 Feb 20 |
225.00000 -5.00 |
233.58 | 225.00 | 231.00 | 59,424 |
| 18 Feb 20 |
230.00000 -4.00 |
236.00 | 230.00 | 236.00 | 104,607 |
| 17 Feb 20 |
234.00000 +0.00 |
237.00 | 232.00 | 236.00 | 32,817 |
| 14 Feb 20 |
234.00000 +13.00 |
237.00 | 221.00 | 221.00 | 2,288,731 |
| 13 Feb 20 |
221.00000 -2.00 |
224.50 | 216.30 | 223.00 | 95,923 |
| 12 Feb 20 |
223.00000 +1.00 |
224.00 | 222.00 | 223.00 | 252,297 |
| 11 Feb 20 |
222.00000 +2.00 |
225.00 | 220.28 | 221.00 | 49,181 |
| 10 Feb 20 |
220.00000 -4.00 |
225.00 | 220.00 | 222.00 | 47,503 |
| 07 Feb 20 |
224.00000 +0.00 |
225.00 | 221.00 | 225.00 | 98,738 |
| 06 Feb 20 |
224.00000 -1.00 |
227.00 | 222.42 | 225.00 | 772,767 |
| 05 Feb 20 |
225.00000 -7.00 |
241.00 | 224.00 | 241.00 | 341,046 |
| 04 Feb 20 |
232.00000 -5.00 |
238.00 | 232.00 | 238.00 | 236,357 |
| 03 Feb 20 |
237.00000 -5.00 |
242.00 | 236.00 | 241.00 | 80,063 |
| 31 Jan 20 |
242.00000 -3.00 |
250.00 | 240.00 | 250.00 | 100,667 |
| 30 Jan 20 |
245.00000 +0.00 |
248.00 | 242.00 | 247.00 | 98,166 |
| 29 Jan 20 |
245.00000 +4.00 |
245.00 | 234.00 | 240.00 | 228,247 |
| 28 Jan 20 |
241.00000 +1.00 |
244.00 | 240.00 | 243.00 | 142,422 |
| 27 Jan 20 |
240.00000 -1.00 |
243.25 | 236.00 | 241.00 | 273,982 |
| 24 Jan 20 |
241.00000 +3.00 |
245.00 | 230.00 | 238.00 | 6,378,670 |
| 23 Jan 20 |
238.00000 -1.00 |
240.00 | 232.00 | 232.00 | 39,938 |
| 22 Jan 20 |
239.00000 +3.00 |
239.00 | 227.04 | 233.00 | 46,100 |
| 21 Jan 20 |
236.00000 +1.00 |
244.00 | 233.00 | 238.00 | 33,194 |
| 20 Jan 20 |
235.00000 -11.00 |
250.00 | 231.00 | 250.00 | 59,917 |
| 17 Jan 20 |
246.00000 -4.00 |
254.00 | 243.00 | 245.00 | 87,678 |
| 16 Jan 20 |
250.00000 +11.00 |
254.00 | 236.00 | 236.00 | 1,428,715 |
| 15 Jan 20 |
239.00000 +4.00 |
242.00 | 231.00 | 234.00 | 968,263 |
| 14 Jan 20 |
235.00000 +4.00 |
236.00 | 229.00 | 229.00 | 75,239 |
| 13 Jan 20 |
231.00000 -2.00 |
236.00 | 228.00 | 229.00 | 232,995 |
| 10 Jan 20 |
233.00000 -2.00 |
236.00 | 229.40 | 236.00 | 52,856 |
| 09 Jan 20 |
235.00000 -3.00 |
240.00 | 231.00 | 231.00 | 73,390 |
| 08 Jan 20 |
238.00000 -7.00 |
244.00 | 230.10 | 244.00 | 678,339 |
| 07 Jan 20 |
245.00000 -5.00 |
252.00 | 240.13 | 248.00 | 48,289 |
| 06 Jan 20 |
250.00000 +2.00 |
252.00 | 245.00 | 249.00 | 22,884 |
| 03 Jan 20 |
248.00000 -6.00 |
260.00 | 246.00 | 260.00 | 48,244 |
| 02 Jan 20 |
254.00000 -3.00 |
262.00 | 250.00 | 261.00 | 1,764,378 |
| 31 Dec 19 |
257.00000 +1.00 |
262.00 | 255.00 | 257.00 | 22,836 |
| 30 Dec 19 |
256.00000 +1.00 |
270.20 | 254.00 | 254.00 | 26,676 |
| 27 Dec 19 |
255.00000 +7.00 |
255.00 | 249.98 | 250.00 | 821,479 |
| 24 Dec 19 |
248.00000 +3.00 |
250.00 | 247.04 | 250.00 | 188,323 |
| 23 Dec 19 |
245.00000 +0.00 |
247.00 | 242.00 | 244.00 | 257,006 |
| 20 Dec 19 |
245.00000 +10.00 |
245.00 | 231.00 | 238.00 | 1,039,535 |
| 19 Dec 19 |
235.00000 +0.00 |
240.00 | 230.00 | 235.00 | 659,640 |
| 18 Dec 19 |
235.00000 +4.00 |
235.00 | 225.00 | 232.00 | 2,244,560 |
| 17 Dec 19 |
231.00000 +18.00 |
235.00 | 215.00 | 215.00 | 1,147,849 |
| 16 Dec 19 |
213.00000 -1.00 |
220.00 | 213.00 | 220.00 | 208,000 |
| 13 Dec 19 |
214.00000 +14.00 |
219.00 | 207.00 | 207.00 | 7,285,195 |
| 12 Dec 19 |
200.00000 -5.00 |
205.10 | 198.00 | 205.00 | 2,130,948 |
| 11 Dec 19 |
205.00000 +0.00 |
205.00 | 198.00 | 202.00 | 35,599 |
| 10 Dec 19 |
205.00000 +0.00 |
207.00 | 201.00 | 205.00 | 466,905 |
| 09 Dec 19 |
205.00000 +1.00 |
206.00 | 201.00 | 204.00 | 49,176 |
| 06 Dec 19 |
204.00000 +1.00 |
204.00 | 200.00 | 203.00 | 39,822 |
| 05 Dec 19 |
203.00000 +0.00 |
204.00 | 203.00 | 203.00 | 133,908 |
| 04 Dec 19 |
203.00000 +0.00 |
203.99 | 203.00 | 203.00 | 7,900 |
| 03 Dec 19 |
203.00000 -1.00 |
204.00 | 197.00 | 203.00 | 17,147 |
| 02 Dec 19 |
204.00000 -1.00 |
204.00 | 200.00 | 201.00 | 19,225 |
| 29 Nov 19 |
205.00000 +2.50 |
205.00 | 201.00 | 202.00 | 126,474 |
| 28 Nov 19 |
202.50000 -2.50 |
204.00 | 200.00 | 204.00 | 7,358 |
| 27 Nov 19 |
205.00000 +0.00 |
205.00 | 201.42 | 205.00 | 12,629 |
| 26 Nov 19 |
205.00000 +0.00 |
205.00 | 202.00 | 205.00 | 13,034 |
| 25 Nov 19 |
205.00000 +0.00 |
205.00 | 201.75 | 205.00 | 18,959 |
| 22 Nov 19 |
205.00000 +0.00 |
205.00 | 196.50 | 205.00 | 37,764 |
| 21 Nov 19 |
205.00000 +0.00 |
205.00 | 201.10 | 202.00 | 197,053 |
| 20 Nov 19 |
205.00000 +0.00 |
205.00 | 200.00 | 200.00 | 4,706,894 |
| 19 Nov 19 |
205.00000 +6.00 |
205.00 | 197.50 | 205.00 | 70,314 |
| 18 Nov 19 |
199.00000 -1.00 |
200.00 | 197.50 | 199.50 | 481,489 |
| 15 Nov 19 |
200.00000 +3.00 |
202.00 | 198.00 | 202.00 | 158,752 |
| 14 Nov 19 |
197.00000 +0.00 |
205.00 | 197.00 | 197.00 | 497,905 |
| 13 Nov 19 |
197.00000 -3.00 |
199.00 | 197.00 | 198.50 | 63,467 |
| 12 Nov 19 |
200.00000 -1.00 |
205.00 | 198.50 | 202.00 | 105,686 |
| 11 Nov 19 |
201.00000 -4.00 |
204.00 | 197.50 | 204.00 | 10,088 |
| 08 Nov 19 |
205.00000 +2.00 |
205.00 | 199.19 | 203.00 | 16,348 |
| 07 Nov 19 |
203.00000 -2.00 |
204.00 | 197.50 | 204.00 | 1,659 |
| 06 Nov 19 |
205.00000 +5.00 |
205.00 | 201.00 | 201.00 | 10,278 |
| 05 Nov 19 |
200.00000 -6.00 |
207.00 | 200.00 | 207.00 | 38,217 |
| 04 Nov 19 |
206.00000 +1.00 |
207.00 | 202.30 | 207.00 | 9,395 |
| 01 Nov 19 |
205.00000 +5.50 |
205.00 | 198.50 | 200.00 | 53,208 |
| 31 Oct 19 |
199.50000 +2.50 |
200.00 | 195.50 | 200.00 | 75,616 |
| 30 Oct 19 |
197.00000 +2.00 |
198.00 | 194.00 | 198.00 | 420,881 |
| 29 Oct 19 |
195.00000 -0.50 |
197.09 | 195.00 | 195.50 | 312,074 |
| 28 Oct 19 |
195.50000 -2.32 |
205.00 | 195.00 | 205.00 | 43,428 |
| 25 Oct 19 |
197.82001 -6.18 |
207.00 | 197.82 | 205.00 | 373,713 |
| 24 Oct 19 |
204.00000 +0.00 |
206.04 | 204.00 | 205.00 | 11,712 |
| 23 Oct 19 |
204.00000 +0.00 |
210.00 | 204.00 | 210.00 | 109,299 |
| 22 Oct 19 |
204.00000 -1.00 |
207.92 | 200.00 | 200.00 | 6,111,679 |
| 21 Oct 19 |
205.00000 +5.00 |
208.00 | 200.55 | 201.00 | 2,989,913 |
| 18 Oct 19 |
200.00000 +2.00 |
201.00 | 199.00 | 201.00 | 1,869,130 |
| 17 Oct 19 |
198.00000 +6.00 |
200.00 | 192.00 | 192.50 | 78,143 |
| 16 Oct 19 |
192.00000 +2.00 |
194.46 | 189.22 | 190.00 | 1,502,442 |
| 15 Oct 19 |
190.00000 +9.50 |
190.00 | 180.50 | 181.00 | 590,177 |
| 14 Oct 19 |
180.50000 +2.50 |
182.00 | 178.00 | 178.00 | 20,511 |
| 11 Oct 19 |
178.00000 +6.00 |
180.00 | 169.50 | 169.50 | 1,039,262 |
| 10 Oct 19 |
172.00000 +1.00 |
175.00 | 170.00 | 170.50 | 32,181 |
| 09 Oct 19 |
171.00000 +2.00 |
176.00 | 170.00 | 170.00 | 76,289 |
| 08 Oct 19 |
169.00000 -3.00 |
174.00 | 165.50 | 165.50 | 495 |
| 07 Oct 19 |
172.00000 +2.00 |
172.13 | 165.00 | 165.00 | 20,439 |
| 04 Oct 19 |
170.00000 +0.00 |
173.00 | 168.50 | 168.50 | 42,603 |
| 03 Oct 19 |
170.00000 -2.00 |
174.50 | 170.00 | 171.00 | 2,017 |
| 02 Oct 19 |
172.00000 +0.00 |
172.00 | 166.50 | 171.50 | 14,505 |
| 01 Oct 19 |
172.00000 +4.00 |
173.00 | 168.00 | 173.00 | 45,030 |
| 30 Sep 19 |
168.00000 -3.00 |
174.50 | 165.00 | 174.50 | 58,045 |
| 27 Sep 19 |
171.00000 +0.00 |
174.35 | 168.00 | 171.50 | 106,085 |
| 26 Sep 19 |
171.00000 +1.00 |
171.00 | 165.00 | 165.00 | 108,996 |
| 25 Sep 19 |
170.00000 -8.00 |
176.00 | 170.00 | 176.00 | 277,946 |
| 24 Sep 19 |
178.00000 +3.00 |
182.00 | 175.00 | 175.00 | 28,180 |
| 23 Sep 19 |
175.00000 -7.00 |
178.00 | 175.00 | 178.00 | 57,209 |
| 20 Sep 19 |
182.00000 +3.00 |
182.00 | 174.00 | 178.50 | 19,738 |
| 19 Sep 19 |
179.00000 +0.00 |
179.00 | 176.40 | 179.00 | 576 |
| 18 Sep 19 |
179.00000 -1.00 |
180.00 | 177.50 | 180.00 | 5,783 |
| 17 Sep 19 |
180.00000 -2.00 |
182.00 | 175.50 | 182.00 | 63,250 |
| 16 Sep 19 |
182.00000 +3.00 |
182.00 | 176.50 | 178.50 | 18,048 |
| 13 Sep 19 |
179.00000 -1.00 |
179.00 | 177.00 | 177.00 | 9,845 |
| 12 Sep 19 |
180.00000 +1.00 |
182.00 | 175.00 | 175.50 | 30,335 |
| 11 Sep 19 |
179.00000 +0.50 |
179.50 | 177.01 | 179.50 | 12,319 |
| 10 Sep 19 |
178.50000 +4.50 |
178.50 | 175.00 | 177.00 | 98,337 |
| 09 Sep 19 |
174.00000 -6.00 |
181.00 | 174.00 | 178.50 | 55,561 |
| 06 Sep 19 |
180.00000 -1.50 |
181.50 | 175.50 | 180.00 | 681,614 |
| 05 Sep 19 |
181.50000 +6.50 |
181.50 | 175.00 | 175.00 | 881,581 |
| 04 Sep 19 |
175.00000 +1.00 |
176.00 | 174.00 | 174.00 | 30,775 |
| 03 Sep 19 |
174.00000 +1.00 |
175.00 | 170.00 | 173.00 | 97,141 |
| 02 Sep 19 |
173.00000 +2.00 |
175.00 | 170.00 | 170.00 | 9,981 |
| 30 Aug 19 |
171.00000 +1.00 |
174.50 | 170.00 | 174.50 | 35,834 |
| 29 Aug 19 |
170.00000 -5.00 |
175.00 | 170.00 | 175.00 | 108,971 |
| 28 Aug 19 |
175.00000 +0.00 |
179.00 | 175.00 | 175.00 | 166,766 |
| 27 Aug 19 |
175.00000 -3.00 |
177.00 | 175.00 | 175.00 | 14,737 |
| 23 Aug 19 |
178.00000 -1.00 |
179.00 | 178.00 | 178.50 | 1,893 |
| 22 Aug 19 |
179.00000 +1.50 |
179.00 | 175.00 | 175.50 | 15,488 |
| 21 Aug 19 |
177.50000 +2.50 |
179.00 | 173.50 | 173.50 | 17,302 |
| 20 Aug 19 |
175.00000 -2.00 |
177.50 | 175.00 | 175.00 | 4,331 |
| 19 Aug 19 |
177.00000 +4.00 |
177.00 | 172.00 | 174.50 | 257,725 |
| 16 Aug 19 |
173.00000 -6.00 |
179.00 | 173.00 | 179.00 | 868,475 |
| 15 Aug 19 |
179.00000 +2.00 |
179.50 | 172.50 | 174.50 | 1,003,498 |
| 14 Aug 19 |
177.00000 -0.50 |
177.00 | 173.00 | 173.00 | 72,901 |
| 13 Aug 19 |
177.50000 -0.50 |
179.50 | 174.25 | 179.50 | 139,546 |
| 12 Aug 19 |
178.00000 +3.00 |
180.00 | 175.00 | 175.50 | 15,496 |
| 09 Aug 19 |
175.00000 -3.00 |
180.00 | 175.00 | 178.00 | 72,450 |
| 08 Aug 19 |
178.00000 -1.00 |
179.00 | 174.48 | 175.50 | 45,360 |
| 07 Aug 19 |
179.00000 -7.50 |
184.00 | 174.00 | 184.00 | 46,582 |
| 06 Aug 19 |
186.50000 +11.50 |
186.50 | 170.56 | 175.00 | 157,343 |
| 05 Aug 19 |
175.00000 -4.00 |
177.00 | 175.00 | 177.00 | 8,195 |
| 02 Aug 19 |
179.00000 +1.00 |
179.00 | 177.00 | 177.00 | 149,639 |
| 01 Aug 19 |
178.00000 -4.00 |
184.50 | 178.00 | 184.50 | 228,629 |
| 31 Jul 19 |
182.00000 +2.00 |
182.00 | 175.50 | 180.00 | 160,471 |
| 30 Jul 19 |
180.00000 +0.00 |
180.50 | 179.00 | 179.00 | 165,789 |
| 29 Jul 19 |
180.00000 +1.00 |
180.00 | 176.00 | 176.00 | 50,526 |
| 26 Jul 19 |
179.00000 +1.00 |
179.25 | 170.00 | 170.00 | 41,161 |
| 25 Jul 19 |
178.00000 +5.50 |
178.00 | 171.00 | 171.00 | 57,017 |
| 24 Jul 19 |
172.50000 +0.00 |
175.00 | 171.50 | 175.00 | 25,408 |
| 23 Jul 19 |
172.50000 +0.50 |
174.50 | 165.50 | 170.00 | 43,988 |
| 22 Jul 19 |
172.00000 +3.50 |
175.00 | 165.00 | 165.00 | 637,687 |
| 19 Jul 19 |
168.50000 +0.50 |
170.00 | 165.00 | 165.00 | 134,344 |
| 18 Jul 19 |
168.00000 -0.50 |
171.50 | 167.00 | 167.00 | 2,817,891 |
| 17 Jul 19 |
168.50000 -3.50 |
173.50 | 167.00 | 167.00 | 158,095 |
| 16 Jul 19 |
172.00000 -1.00 |
174.50 | 167.00 | 170.00 | 50,196 |
| 15 Jul 19 |
173.00000 +0.50 |
176.00 | 170.00 | 174.00 | 27,265 |
| 12 Jul 19 |
172.50000 +0.50 |
176.00 | 172.00 | 172.50 | 13,682 |
| 11 Jul 19 |
172.00000 -3.50 |
175.00 | 172.00 | 172.00 | 8,171 |
| 10 Jul 19 |
175.50000 +3.00 |
175.90 | 173.14 | 175.50 | 2,153 |
| 09 Jul 19 |
172.50000 -4.00 |
176.00 | 171.00 | 176.00 | 20,924 |
| 08 Jul 19 |
176.50000 +0.00 |
178.00 | 174.98 | 178.00 | 9,263 |
| 05 Jul 19 |
176.50000 -1.50 |
180.00 | 176.50 | 178.00 | 11,002 |
| 04 Jul 19 |
178.00000 -2.00 |
180.45 | 178.00 | 179.50 | 16,155 |
| 03 Jul 19 |
180.00000 +2.00 |
180.00 | 177.00 | 180.00 | 15,465 |
| 02 Jul 19 |
178.00000 -0.25 |
179.50 | 178.00 | 179.00 | 314,452 |
| 01 Jul 19 |
178.25000 -1.75 |
179.53 | 172.50 | 172.50 | 245,862 |
| 28 Jun 19 |
180.00000 +7.00 |
180.00 | 173.00 | 173.50 | 245,330 |
| 27 Jun 19 |
173.00000 +1.50 |
174.50 | 171.50 | 171.50 | 202,870 |
| 26 Jun 19 |
171.50000 -2.50 |
174.50 | 170.50 | 174.00 | 75,230 |
| 25 Jun 19 |
174.00000 +0.50 |
174.50 | 172.00 | 174.50 | 275,560 |
| 24 Jun 19 |
173.50000 +0.00 |
176.00 | 172.50 | 175.50 | 996,705 |
| 21 Jun 19 |
173.50000 +0.00 |
176.35 | 170.00 | 170.00 | 1,041,068 |
| 20 Jun 19 |
173.50000 -1.50 |
177.50 | 173.50 | 173.50 | 14,404 |
| 19 Jun 19 |
175.00000 +0.00 |
180.00 | 173.00 | 173.00 | 80,333 |
| 18 Jun 19 |
175.00000 +5.00 |
175.00 | 171.50 | 171.50 | 12,827 |
| 17 Jun 19 |
170.00000 -1.75 |
174.50 | 170.00 | 173.00 | 253,357 |
| 14 Jun 19 |
171.75000 -2.25 |
173.50 | 170.50 | 170.50 | 463,794 |
| 13 Jun 19 |
174.00000 +1.00 |
174.00 | 171.00 | 173.50 | 769,018 |
| 12 Jun 19 |
173.00000 -0.50 |
173.50 | 169.00 | 173.50 | 30,291 |
| 11 Jun 19 |
173.50000 -1.00 |
174.50 | 172.00 | 174.50 | 35,970 |
| 10 Jun 19 |
174.50000 +2.50 |
174.50 | 170.00 | 170.00 | 16,641 |
| 07 Jun 19 |
172.00000 +4.00 |
174.50 | 169.00 | 174.50 | 17,072 |
| 06 Jun 19 |
168.00000 +0.00 |
171.50 | 168.00 | 171.50 | 13,330 |
| 05 Jun 19 |
168.00000 -4.00 |
172.00 | 168.00 | 168.00 | 196,328 |
| 04 Jun 19 |
172.00000 +0.50 |
172.35 | 168.50 | 168.50 | 9,881 |
| 03 Jun 19 |
171.50000 +1.50 |
171.80 | 171.00 | 171.80 | 122,851 |
| 31 May 19 |
170.00000 -3.75 |
175.53 | 170.00 | 173.00 | 69,804 |
| 30 May 19 |
173.75000 -1.25 |
175.00 | 173.00 | 174.50 | 6,974 |
| 29 May 19 |
175.00000 +4.00 |
175.00 | 170.00 | 174.50 | 306,443 |
| 28 May 19 |
171.00000 -3.00 |
173.90 | 171.00 | 171.00 | 31,671 |
| 24 May 19 |
174.00000 +2.00 |
174.00 | 171.69 | 174.00 | 12,400 |
| 23 May 19 |
172.00000 -1.00 |
173.00 | 170.00 | 171.50 | 206,049 |
| 22 May 19 |
173.00000 -1.00 |
174.00 | 170.40 | 174.00 | 87,914 |
| 21 May 19 |
174.00000 +2.25 |
174.00 | 170.00 | 173.50 | 26,251 |
| 20 May 19 |
171.75000 -2.25 |
172.00 | 170.00 | 170.00 | 21,219 |
| 17 May 19 |
174.00000 +4.00 |
174.00 | 169.50 | 169.50 | 454,277 |
| 16 May 19 |
170.00000 +3.00 |
170.00 | 165.50 | 165.50 | 58,543 |
| 15 May 19 |
167.00000 -3.00 |
170.00 | 166.00 | 169.50 | 144,597 |
| 14 May 19 |
170.00000 +0.00 |
170.00 | 165.00 | 168.00 | 10,950 |
| 13 May 19 |
170.00000 -1.00 |
170.60 | 168.00 | 170.00 | 8,724 |
| 10 May 19 |
171.00000 -1.00 |
171.00 | 171.00 | 171.00 | 2,380 |
| 09 May 19 |
172.00000 +1.00 |
173.50 | 167.00 | 167.00 | 8,088 |
| 08 May 19 |
171.00000 -0.50 |
174.00 | 165.68 | 168.00 | 136,735 |
| 07 May 19 |
171.50000 -3.50 |
173.50 | 168.00 | 168.00 | 21,238 |
| 03 May 19 |
175.00000 +2.00 |
175.00 | 169.00 | 169.00 | 5,205 |
| 02 May 19 |
173.00000 -1.50 |
175.50 | 166.50 | 170.00 | 909,397 |
| 01 May 19 |
174.50000 +1.50 |
174.50 | 174.50 | 174.50 | 85 |
| 30 Apr 19 |
173.00000 -1.00 |
178.50 | 173.00 | 174.50 | 220,377 |
| 29 Apr 19 |
174.00000 -2.00 |
177.75 | 174.00 | 175.50 | 163,907 |
| 26 Apr 19 |
176.00000 +0.00 |
177.00 | 175.00 | 176.50 | 569,014 |
| 25 Apr 19 |
176.00000 +0.00 |
178.50 | 174.80 | 178.50 | 6,680 |
| 24 Apr 19 |
176.00000 +1.00 |
177.25 | 176.00 | 176.00 | 39,350 |
| 23 Apr 19 |
175.00000 -3.50 |
177.00 | 172.71 | 176.50 | 257,782 |
| 18 Apr 19 |
178.50000 -1.00 |
178.50 | 178.50 | 178.50 | 546 |
| 17 Apr 19 |
179.50000 +0.50 |
180.00 | 173.50 | 179.50 | 49,041 |
| 16 Apr 19 |
179.00000 +0.50 |
179.00 | 174.80 | 179.00 | 3,675 |
| 15 Apr 19 |
178.50000 +9.00 |
178.85 | 172.00 | 172.00 | 28,663 |
| 12 Apr 19 |
169.50000 +3.50 |
170.50 | 169.50 | 170.50 | 3,270,560 |
| 11 Apr 19 |
166.00000 -3.37 |
175.00 | 166.00 | 175.00 | 6,853 |
| 10 Apr 19 |
169.37000 -0.63 |
174.50 | 169.37 | 174.50 | 4,281 |
| 09 Apr 19 |
170.00000 +0.00 |
170.63 | 166.00 | 166.00 | 17,012 |
| 08 Apr 19 |
170.00000 +0.00 |
174.50 | 168.15 | 174.50 | 67,546 |
| 05 Apr 19 |
170.00000 +0.00 |
174.50 | 168.50 | 168.50 | 11,252 |
| 04 Apr 19 |
170.00000 +0.50 |
170.00 | 166.00 | 170.00 | 36,437 |
| 03 Apr 19 |
169.50000 +2.00 |
171.00 | 165.00 | 166.00 | 50,853 |
| 02 Apr 19 |
167.50000 -2.75 |
171.00 | 167.50 | 171.00 | 892 |
| 01 Apr 19 |
170.25000 +0.75 |
171.00 | 168.00 | 168.00 | 193,767 |
| 29 Mar 19 |
169.50000 -0.50 |
172.00 | 168.50 | 172.00 | 25,015 |
| 28 Mar 19 |
170.00000 -3.00 |
175.50 | 170.00 | 173.50 | 122,694 |
| 27 Mar 19 |
173.00000 +3.00 |
173.65 | 168.50 | 170.00 | 27,338 |
| 26 Mar 19 |
170.00000 +0.00 |
173.50 | 170.00 | 170.00 | 16,414 |
| 25 Mar 19 |
170.00000 -3.00 |
174.00 | 170.00 | 173.00 | 15,279 |
| 22 Mar 19 |
173.00000 -6.50 |
176.95 | 172.00 | 172.00 | 68,929 |
| 21 Mar 19 |
179.50000 -0.50 |
180.00 | 173.70 | 180.00 | 16,660 |
| 20 Mar 19 |
180.00000 +4.00 |
180.00 | 176.00 | 177.00 | 275,839 |
| 19 Mar 19 |
176.00000 +2.00 |
177.68 | 175.00 | 177.00 | 733,634 |
| 18 Mar 19 |
174.00000 +10.50 |
178.00 | 167.50 | 170.50 | 367,307 |
| 15 Mar 19 |
163.50000 +6.50 |
163.50 | 154.00 | 154.00 | 45,148 |
| 14 Mar 19 |
157.00000 +2.00 |
160.50 | 152.50 | 152.50 | 206,234 |
| 13 Mar 19 |
155.00000 +0.50 |
156.23 | 154.00 | 154.00 | 388,346 |
| 12 Mar 19 |
154.50000 -0.50 |
156.98 | 151.50 | 155.00 | 63,021 |
| 11 Mar 19 |
155.00000 +0.00 |
158.50 | 155.00 | 155.00 | 115,370 |
| 08 Mar 19 |
155.00000 -2.00 |
163.50 | 152.00 | 152.00 | 361,794 |
| 07 Mar 19 |
157.00000 -1.50 |
160.00 | 153.00 | 159.50 | 1,495,887 |
| 06 Mar 19 |
158.50000 +0.00 |
159.50 | 152.00 | 156.00 | 24,028 |
| 05 Mar 19 |
158.50000 +1.50 |
159.50 | 155.50 | 155.50 | 8,140 |
| 04 Mar 19 |
157.00000 +2.00 |
159.00 | 157.00 | 158.00 | 68,069 |
| 01 Mar 19 |
155.00000 +0.75 |
156.46 | 150.00 | 150.00 | 572,094 |
| 28 Feb 19 |
154.25000 +3.25 |
157.35 | 150.50 | 157.00 | 5,446 |
| 27 Feb 19 |
151.00000 -2.00 |
152.00 | 151.00 | 151.00 | 711,370 |
| 26 Feb 19 |
153.00000 +0.25 |
155.00 | 151.00 | 151.00 | 24,574 |
| 25 Feb 19 |
152.75000 +0.00 |
155.00 | 151.00 | 155.00 | 1,011 |
| 22 Feb 19 |
152.75000 +2.75 |
154.50 | 150.00 | 150.50 | 27,995 |
| 21 Feb 19 |
150.00000 +0.00 |
155.00 | 150.00 | 155.00 | 12,204 |
| 20 Feb 19 |
150.00000 -2.00 |
155.00 | 150.00 | 155.00 | 21,969 |
| 19 Feb 19 |
152.00000 +0.50 |
152.47 | 151.50 | 151.50 | 2,334 |
| 18 Feb 19 |
151.50000 -0.75 |
152.00 | 150.00 | 150.00 | 115,030 |
| 15 Feb 19 |
152.25000 +6.25 |
154.35 | 146.00 | 146.00 | 7,211 |
| 14 Feb 19 |
146.00000 +1.00 |
150.88 | 146.00 | 149.50 | 7,605 |
| 13 Feb 19 |
145.00000 -8.50 |
159.50 | 145.00 | 159.50 | 48,723 |
| 12 Feb 19 |
153.50000 +0.00 |
157.00 | 151.00 | 155.00 | 66,273 |
| 11 Feb 19 |
153.50000 -1.50 |
155.50 | 151.00 | 151.00 | 28,381 |
| 08 Feb 19 |
155.00000 -1.50 |
155.16 | 151.50 | 155.00 | 116,902 |
| 07 Feb 19 |
156.50000 +1.50 |
156.50 | 156.50 | 156.50 | 81 |
| 06 Feb 19 |
155.00000 -3.00 |
155.50 | 155.00 | 155.00 | 3,890 |
| 05 Feb 19 |
158.00000 +3.00 |
159.50 | 155.00 | 155.00 | 324,080 |
| 04 Feb 19 |
155.00000 -1.50 |
158.20 | 155.00 | 155.00 | 5,493,484 |
| 01 Feb 19 |
156.50000 -1.50 |
160.00 | 155.77 | 160.00 | 2,476 |
| 31 Jan 19 |
158.00000 +2.50 |
159.00 | 155.50 | 158.50 | 178,644 |
| 30 Jan 19 |
155.50000 -1.75 |
159.00 | 154.00 | 154.00 | 90,593 |
| 29 Jan 19 |
157.25000 +2.25 |
159.50 | 157.07 | 159.50 | 2,061 |
| 28 Jan 19 |
155.00000 +3.00 |
155.00 | 151.00 | 151.00 | 7,539 |
| 25 Jan 19 |
152.00000 +0.00 |
153.30 | 151.00 | 151.50 | 2,367,243 |
| 24 Jan 19 |
152.00000 -1.75 |
153.00 | 151.42 | 152.00 | 28,350 |
| 23 Jan 19 |
153.75000 -0.25 |
155.50 | 149.50 | 154.00 | 46,699 |
| 22 Jan 19 |
154.00000 +6.50 |
154.00 | 149.00 | 150.00 | 1,520,240 |
| 21 Jan 19 |
147.50000 +0.50 |
150.00 | 147.00 | 147.00 | 538,900 |
| 18 Jan 19 |
147.00000 +2.00 |
147.15 | 143.35 | 145.00 | 671,199 |
| 17 Jan 19 |
145.00000 +2.50 |
147.80 | 141.00 | 141.00 | 424,191 |
| 16 Jan 19 |
142.50000 -7.50 |
153.00 | 142.50 | 153.00 | 728,359 |
| 15 Jan 19 |
150.00000 -1.50 |
152.50 | 148.00 | 150.00 | 619,165 |
| 14 Jan 19 |
151.50000 -3.50 |
157.00 | 147.00 | 147.00 | 6,832 |
| 11 Jan 19 |
155.00000 +6.50 |
157.00 | 152.00 | 152.00 | 6,520 |
| 10 Jan 19 |
148.50000 -6.50 |
153.50 | 147.00 | 151.00 | 25,457 |
| 09 Jan 19 |
155.00000 +2.00 |
156.50 | 153.00 | 155.00 | 18,195 |
| 08 Jan 19 |
153.00000 -2.00 |
156.24 | 150.00 | 150.00 | 115,760 |
| 07 Jan 19 |
155.00000 +6.00 |
155.00 | 148.10 | 150.00 | 161,463 |
| 04 Jan 19 |
149.00000 +4.00 |
150.00 | 141.00 | 141.00 | 2,058,799 |
| 03 Jan 19 |
145.00000 -2.00 |
150.00 | 143.52 | 150.00 | 1,098,873 |
| 02 Jan 19 |
147.00000 +3.50 |
147.50 | 140.00 | 144.00 | 146,930 |
| 31 Dec 18 |
143.50000 +0.50 |
145.70 | 142.00 | 145.00 | 216,920 |
| 28 Dec 18 |
143.00000 +2.00 |
150.00 | 143.00 | 150.00 | 82,055 |
| 27 Dec 18 |
141.00000 -10.50 |
151.00 | 140.00 | 145.00 | 91,942 |
| 24 Dec 18 |
151.50000 -0.50 |
152.33 | 145.50 | 145.50 | 4,227 |
| 21 Dec 18 |
152.00000 +6.00 |
155.00 | 143.10 | 147.00 | 867,488 |
| 20 Dec 18 |
146.00000 -2.00 |
152.00 | 142.00 | 150.00 | 1,571,843 |
| 19 Dec 18 |
148.00000 -1.00 |
157.00 | 147.00 | 157.00 | 348,442 |
| 18 Dec 18 |
149.00000 +0.00 |
152.00 | 148.50 | 152.00 | 212,533 |
| 17 Dec 18 |
149.00000 -3.00 |
155.00 | 147.50 | 155.00 | 313,555 |
| 14 Dec 18 |
152.00000 +2.00 |
158.00 | 147.00 | 150.00 | 853,071 |
| 13 Dec 18 |
150.00000 -2.00 |
157.00 | 150.00 | 155.00 | 187,697 |
| 12 Dec 18 |
152.00000 -5.00 |
158.50 | 152.00 | 157.00 | 449,548 |
| 11 Dec 18 |
157.00000 +0.00 |
161.00 | 157.00 | 159.00 | 252,131 |
| 10 Dec 18 |
157.00000 -8.00 |
163.50 | 157.00 | 161.50 | 315,537 |
| 07 Dec 18 |
165.00000 -4.00 |
167.00 | 165.00 | 165.00 | 19,405 |
| 06 Dec 18 |
169.00000 -5.50 |
174.50 | 165.50 | 174.50 | 215,857 |
| 05 Dec 18 |
174.50000 +6.00 |
174.50 | 166.00 | 166.00 | 11,612 |
| 04 Dec 18 |
168.50000 +2.00 |
169.85 | 166.00 | 166.00 | 27,149 |
| 03 Dec 18 |
166.50000 -3.50 |
170.00 | 165.00 | 165.00 | 28,498 |
| 30 Nov 18 |
170.00000 +6.00 |
170.00 | 162.50 | 162.50 | 27,857 |
| 29 Nov 18 |
164.00000 +4.00 |
166.00 | 159.50 | 159.50 | 154,208 |
| 28 Nov 18 |
160.00000 +5.00 |
160.85 | 155.00 | 155.00 | 157,595 |
| 27 Nov 18 |
155.00000 -7.00 |
166.00 | 155.00 | 162.00 | 150,445 |
| 26 Nov 18 |
162.00000 -1.00 |
170.00 | 162.00 | 170.00 | 361,605 |
| 23 Nov 18 |
163.00000 -2.00 |
167.50 | 163.00 | 165.00 | 167,545 |
| 22 Nov 18 |
165.00000 -8.00 |
172.50 | 165.00 | 168.00 | 301,262 |
| 21 Nov 18 |
173.00000 +0.00 |
177.05 | 173.00 | 173.00 | 65,425 |
| 20 Nov 18 |
173.00000 -4.00 |
177.00 | 173.00 | 174.50 | 149,444 |
| 19 Nov 18 |
177.00000 -1.00 |
177.00 | 174.85 | 175.50 | 1,568,105 |
| 16 Nov 18 |
178.00000 +4.00 |
178.60 | 170.00 | 170.00 | 115,643 |
| 15 Nov 18 |
174.00000 +3.00 |
178.00 | 174.00 | 178.00 | 7,992 |
| 14 Nov 18 |
171.00000 -4.00 |
172.00 | 170.00 | 170.00 | 984,308 |
| 13 Nov 18 |
175.00000 +0.00 |
175.50 | 170.00 | 170.00 | 119,769 |
| 12 Nov 18 |
175.00000 +4.50 |
175.00 | 171.50 | 171.50 | 147,656 |
| 09 Nov 18 |
170.50000 -3.50 |
175.84 | 170.50 | 171.00 | 28,825 |
| 08 Nov 18 |
174.00000 -1.00 |
175.50 | 173.00 | 173.00 | 647,642 |
| 07 Nov 18 |
175.00000 +5.00 |
178.50 | 171.00 | 175.50 | 171,712 |
| 06 Nov 18 |
170.00000 -9.00 |
180.00 | 170.00 | 180.00 | 82,621 |
| 05 Nov 18 |
179.00000 +1.50 |
180.00 | 175.90 | 180.00 | 25,323 |
| 02 Nov 18 |
177.50000 +6.50 |
179.50 | 170.00 | 170.00 | 214,884 |
| 01 Nov 18 |
171.00000 -2.00 |
180.00 | 171.00 | 172.00 | 2,561,186 |
| 31 Oct 18 |
173.00000 -1.00 |
176.00 | 172.75 | 175.00 | 28,479 |
| 30 Oct 18 |
174.00000 +4.00 |
176.50 | 170.00 | 172.00 | 177,909 |
| 29 Oct 18 |
170.00000 +3.50 |
172.25 | 165.50 | 165.50 | 254,061 |
| 26 Oct 18 |
166.50000 -3.00 |
175.00 | 166.50 | 169.00 | 21,627 |
| 25 Oct 18 |
169.50000 -0.50 |
172.50 | 165.00 | 169.00 | 241,631 |
| 24 Oct 18 |
170.00000 -5.00 |
176.85 | 170.00 | 175.00 | 252,651 |
| 23 Oct 18 |
175.00000 -1.25 |
175.50 | 170.00 | 175.50 | 559,736 |
| 22 Oct 18 |
176.25000 -1.75 |
183.84 | 174.00 | 182.50 | 1,007,081 |
| 19 Oct 18 |
178.00000 -9.00 |
188.00 | 178.00 | 187.00 | 62,727 |
| 18 Oct 18 |
187.00000 -0.50 |
187.50 | 185.00 | 186.50 | 104,428 |
| 17 Oct 18 |
187.50000 -0.50 |
190.00 | 185.50 | 189.50 | 1,001,199 |
| 16 Oct 18 |
188.00000 +0.50 |
190.00 | 185.50 | 190.00 | 68,628 |
| 15 Oct 18 |
187.50000 +1.25 |
190.00 | 185.50 | 187.50 | 252,212 |
| 12 Oct 18 |
186.25000 +1.25 |
189.50 | 185.00 | 189.00 | 61,921 |
| 11 Oct 18 |
185.00000 +5.00 |
189.50 | 167.50 | 170.50 | 108,911 |
| 10 Oct 18 |
180.00000 -11.00 |
194.70 | 172.10 | 190.50 | 365,543 |
| 09 Oct 18 |
191.00000 +1.00 |
191.00 | 190.50 | 190.50 | 1,292 |
| 08 Oct 18 |
190.00000 +0.00 |
193.50 | 190.00 | 190.50 | 10,414 |
| 05 Oct 18 |
190.00000 -1.00 |
197.50 | 190.00 | 190.50 | 40,305 |
| 04 Oct 18 |
191.00000 +1.00 |
195.00 | 189.50 | 189.50 | 147,410 |
| 03 Oct 18 |
190.00000 -4.00 |
195.00 | 190.00 | 190.00 | 120,205 |
| 02 Oct 18 |
194.00000 -3.00 |
196.00 | 194.00 | 194.00 | 11,532 |
| 01 Oct 18 |
197.00000 +7.00 |
197.00 | 194.00 | 194.00 | 291,906 |
| 28 Sep 18 |
190.00000 -2.00 |
194.24 | 190.00 | 194.00 | 16,464 |
| 27 Sep 18 |
192.00000 +0.00 |
197.50 | 192.00 | 193.50 | 4,820 |
| 26 Sep 18 |
192.00000 -0.50 |
192.50 | 192.00 | 192.00 | 865 |
| 25 Sep 18 |
192.50000 -1.00 |
195.00 | 192.50 | 193.50 | 47,019 |
| 24 Sep 18 |
193.50000 -1.00 |
195.50 | 193.50 | 193.50 | 79,273 |
| 21 Sep 18 |
194.50000 -0.50 |
196.00 | 194.50 | 195.50 | 32,449 |
| 20 Sep 18 |
195.00000 +0.00 |
196.50 | 193.50 | 193.50 | 12,171 |
| 19 Sep 18 |
195.00000 +0.00 |
197.50 | 193.50 | 193.50 | 19,088 |
| 18 Sep 18 |
195.00000 +0.00 |
195.00 | 195.00 | 195.00 | 63,256 |
| 17 Sep 18 |
195.00000 -1.00 |
196.00 | 195.00 | 195.00 | 27,614 |
| 14 Sep 18 |
196.00000 +0.00 |
196.00 | 193.00 | 193.00 | 167,919 |
| 13 Sep 18 |
196.00000 +1.00 |
196.50 | 193.00 | 193.00 | 157,747 |
| 12 Sep 18 |
195.00000 +0.00 |
197.50 | 195.00 | 195.00 | 98,574 |
| 11 Sep 18 |
195.00000 +0.50 |
195.00 | 192.50 | 192.50 | 625,153 |
| 10 Sep 18 |
194.50000 -4.00 |
198.00 | 192.50 | 198.00 | 499,720 |
| 07 Sep 18 |
198.50000 +6.00 |
198.50 | 192.00 | 192.50 | 568,900 |
| 06 Sep 18 |
192.50000 +0.50 |
194.00 | 192.50 | 192.50 | 9,687 |
| 05 Sep 18 |
192.00000 -2.50 |
193.00 | 192.00 | 192.50 | 272,997 |
| 04 Sep 18 |
194.50000 +0.25 |
196.00 | 192.50 | 192.50 | 9,787 |
| 03 Sep 18 |
194.25000 +1.75 |
196.50 | 194.00 | 196.50 | 9,547 |
| 31 Aug 18 |
192.50000 +0.50 |
198.00 | 192.50 | 194.00 | 109,109 |
| 30 Aug 18 |
192.00000 +0.00 |
196.50 | 187.12 | 190.00 | 148,534 |
| 29 Aug 18 |
192.00000 +0.00 |
196.00 | 185.50 | 193.50 | 463,829 |
| 28 Aug 18 |
192.00000 +1.50 |
194.50 | 190.00 | 194.00 | 176,590 |
| 24 Aug 18 |
190.50000 +0.00 |
190.50 | 190.50 | 190.50 | 207 |
| 23 Aug 18 |
190.50000 -3.50 |
194.84 | 190.50 | 194.00 | 3,883 |
| 22 Aug 18 |
194.00000 +2.00 |
196.00 | 192.04 | 196.00 | 15,660 |
| 21 Aug 18 |
192.00000 -2.00 |
195.00 | 190.00 | 190.00 | 5,530 |
| 20 Aug 18 |
194.00000 +2.00 |
194.00 | 191.48 | 194.00 | 2,766 |
| 17 Aug 18 |
192.00000 +0.50 |
198.06 | 190.00 | 194.00 | 467,604 |
| 16 Aug 18 |
191.50000 -4.50 |
194.86 | 190.50 | 190.50 | 27,248 |
| 15 Aug 18 |
196.00000 +1.00 |
196.00 | 190.50 | 193.00 | 2,463 |
| 14 Aug 18 |
195.00000 +2.00 |
198.00 | 190.00 | 190.00 | 167,146 |
| 13 Aug 18 |
193.00000 -2.00 |
199.33 | 188.00 | 195.50 | 316,560 |
| 10 Aug 18 |
195.00000 -4.50 |
204.00 | 195.00 | 200.00 | 118,736 |
| 09 Aug 18 |
199.50000 -2.50 |
204.92 | 197.00 | 200.00 | 112,846 |
| 08 Aug 18 |
202.00000 +0.00 |
202.00 | 202.00 | 202.00 | 1,423 |
| 07 Aug 18 |
202.00000 +0.00 |
202.00 | 202.00 | 202.00 | 1,652,445 |
| 06 Aug 18 |
202.00000 +0.00 |
204.00 | 202.00 | 202.00 | 951 |
| 03 Aug 18 |
202.00000 -1.12 |
206.00 | 202.00 | 206.00 | 11,241 |
| 02 Aug 18 |
203.12000 +0.12 |
203.12 | 203.12 | 203.12 | 170 |
| 01 Aug 18 |
203.00000 +0.00 |
204.00 | 201.50 | 203.00 | 140,055 |
| 31 Jul 18 |
203.00000 -1.50 |
205.00 | 203.00 | 203.00 | 12,709 |
| 30 Jul 18 |
204.50000 +1.00 |
205.10 | 203.30 | 203.30 | 2,027 |
| 27 Jul 18 |
203.50000 +2.50 |
205.10 | 201.00 | 201.00 | 8,188 |
| 26 Jul 18 |
201.00000 -4.00 |
206.00 | 201.00 | 206.00 | 43,600 |
| 25 Jul 18 |
205.00000 +0.00 |
207.00 | 204.00 | 206.00 | 6,725 |
| 24 Jul 18 |
205.00000 +0.00 |
207.00 | 203.00 | 206.00 | 511,377 |
| 23 Jul 18 |
205.00000 +0.50 |
205.75 | 203.00 | 205.00 | 38,420 |
| 20 Jul 18 |
204.50000 +2.00 |
206.00 | 202.88 | 206.00 | 9,429 |
| 19 Jul 18 |
202.50000 -0.50 |
206.00 | 200.00 | 201.00 | 44,780 |
| 18 Jul 18 |
203.00000 +2.00 |
205.00 | 200.00 | 201.00 | 92,466 |
| 17 Jul 18 |
201.00000 -1.00 |
201.24 | 197.00 | 199.00 | 832,696 |
| 16 Jul 18 |
202.00000 -1.00 |
204.25 | 200.00 | 201.00 | 11,160 |
| 13 Jul 18 |
203.00000 -6.00 |
204.40 | 202.10 | 204.40 | 4,796 |
| 12 Jul 18 |
209.00000 +9.00 |
209.00 | 200.00 | 206.00 | 95,217 |
| 11 Jul 18 |
200.00000 -2.00 |
210.00 | 200.00 | 209.00 | 54,455 |
| 10 Jul 18 |
202.00000 -4.00 |
206.00 | 200.00 | 200.00 | 14,600 |
| 09 Jul 18 |
206.00000 +1.00 |
208.00 | 206.00 | 208.00 | 10,902 |
| 06 Jul 18 |
205.00000 +6.10 |
209.00 | 200.00 | 203.00 | 242,242 |
| 05 Jul 18 |
198.89999 +2.90 |
198.90 | 193.50 | 197.50 | 114,065 |
| 04 Jul 18 |
196.00000 -4.00 |
200.00 | 195.50 | 200.00 | 1,210,053 |
| 03 Jul 18 |
200.00000 +3.50 |
200.00 | 196.75 | 200.00 | 33,234 |
| 02 Jul 18 |
196.50000 +0.00 |
200.00 | 196.50 | 200.00 | 65,530 |
| 29 Jun 18 |
196.50000 -3.50 |
199.50 | 195.50 | 199.00 | 17,497 |
| 28 Jun 18 |
200.00000 +7.00 |
200.00 | 190.50 | 190.50 | 12,526 |
| 27 Jun 18 |
193.00000 -1.50 |
195.75 | 190.00 | 193.00 | 43,734 |
| 26 Jun 18 |
194.50000 -0.50 |
196.00 | 190.50 | 196.00 | 75,409 |
| 25 Jun 18 |
195.00000 +5.50 |
195.50 | 190.00 | 192.50 | 198,383 |
| 22 Jun 18 |
189.50000 -5.50 |
198.00 | 189.50 | 198.00 | 156,228 |
| 21 Jun 18 |
195.00000 -0.50 |
200.00 | 195.00 | 196.00 | 78,078 |
| 20 Jun 18 |
195.50000 -10.50 |
202.00 | 195.50 | 200.00 | 13,574 |
| 19 Jun 18 |
206.00000 +1.00 |
206.00 | 201.00 | 201.00 | 1,265 |
| 18 Jun 18 |
205.00000 -4.00 |
209.00 | 200.00 | 201.00 | 16,743 |
| 15 Jun 18 |
209.00000 -1.00 |
210.00 | 201.00 | 209.00 | 56,943 |
| 14 Jun 18 |
210.00000 +0.00 |
211.00 | 205.00 | 209.00 | 59,586 |
| 13 Jun 18 |
210.00000 +0.00 |
214.00 | 208.00 | 208.00 | 1,559 |
| 12 Jun 18 |
210.00000 +2.00 |
213.00 | 209.00 | 209.00 | 22,743 |
| 11 Jun 18 |
208.00000 -1.50 |
213.00 | 208.00 | 210.00 | 68,512 |
| 08 Jun 18 |
209.50000 +3.50 |
214.00 | 208.00 | 208.00 | 5,542 |
| 07 Jun 18 |
206.00000 -6.00 |
213.00 | 205.00 | 207.00 | 60,918 |
| 06 Jun 18 |
212.00000 -1.00 |
215.00 | 211.00 | 211.00 | 4,049 |
| 05 Jun 18 |
213.00000 +0.00 |
213.00 | 209.00 | 213.00 | 39,098 |
| 04 Jun 18 |
213.00000 +6.00 |
213.00 | 203.00 | 207.00 | 17,837 |
| 01 Jun 18 |
207.00000 -3.00 |
210.00 | 201.00 | 210.00 | 11,464 |
| 31 May 18 |
210.00000 +0.00 |
210.00 | 205.00 | 205.00 | 2,626 |
| 30 May 18 |
210.00000 +0.00 |
210.00 | 205.00 | 205.00 | 4,364 |
| 29 May 18 |
210.00000 -7.00 |
212.00 | 201.00 | 212.00 | 26,856 |
| 25 May 18 |
217.00000 +7.00 |
217.00 | 211.00 | 211.00 | 31,978 |
| 24 May 18 |
210.00000 -7.00 |
215.00 | 210.00 | 210.00 | 24,070 |
| 23 May 18 |
217.00000 -3.00 |
218.00 | 215.00 | 218.00 | 30,006 |
| 22 May 18 |
220.00000 +0.00 |
220.00 | 215.00 | 215.00 | 309,569 |
| 21 May 18 |
220.00000 +3.00 |
220.00 | 215.00 | 216.00 | 1,784 |
| 18 May 18 |
217.00000 -1.00 |
218.00 | 215.00 | 215.00 | 81,753 |
| 17 May 18 |
218.00000 +0.00 |
220.00 | 215.00 | 215.00 | 5,034 |
| 16 May 18 |
218.00000 -2.00 |
220.00 | 216.00 | 220.00 | 21,689 |
| 15 May 18 |
220.00000 +6.00 |
220.00 | 212.00 | 213.00 | 66,780 |
| 14 May 18 |
214.00000 +0.00 |
214.00 | 205.00 | 208.00 | 41,934 |
| 11 May 18 |
214.00000 +0.00 |
214.00 | 208.56 | 212.00 | 68,298 |
| 10 May 18 |
214.00000 +12.00 |
215.00 | 201.00 | 210.00 | 78,920 |
| 09 May 18 |
202.00000 -3.00 |
209.00 | 195.00 | 200.00 | 25,571 |
| 08 May 18 |
205.00000 +4.00 |
205.00 | 196.00 | 197.50 | 408,137 |
| 04 May 18 |
201.00000 +1.00 |
201.00 | 200.34 | 201.00 | 65 |
| 03 May 18 |
200.00000 -2.00 |
201.34 | 196.00 | 200.00 | 417,122 |
| 02 May 18 |
202.00000 +3.50 |
202.00 | 200.53 | 202.00 | 7,512 |
| 01 May 18 |
198.50000 +1.50 |
200.00 | 197.00 | 198.00 | 85,245 |
| 30 Apr 18 |
197.00000 +0.00 |
199.37 | 197.00 | 197.00 | 270,976 |
| 27 Apr 18 |
197.00000 -1.00 |
200.00 | 195.00 | 197.00 | 119,434 |
| 26 Apr 18 |
198.00000 +1.50 |
199.30 | 195.00 | 195.00 | 26,185 |
| 25 Apr 18 |
196.50000 -2.50 |
199.00 | 195.00 | 199.00 | 39,202 |
| 24 Apr 18 |
199.00000 -6.00 |
203.00 | 197.00 | 197.00 | 339,122 |
| 23 Apr 18 |
205.00000 +0.00 |
205.00 | 195.00 | 205.00 | 117,780 |
| 20 Apr 18 |
205.00000 +0.00 |
205.00 | 195.00 | 205.00 | 11,650 |
| 19 Apr 18 |
205.00000 +5.00 |
205.00 | 200.00 | 205.00 | 49,493 |
| 18 Apr 18 |
200.00000 +0.00 |
200.00 | 195.50 | 200.00 | 379,641 |
| 17 Apr 18 |
200.00000 +0.00 |
200.00 | 198.00 | 198.00 | 47,608 |
| 16 Apr 18 |
200.00000 +0.00 |
200.00 | 196.00 | 200.00 | 60,574 |
| 13 Apr 18 |
200.00000 +1.00 |
200.00 | 192.00 | 199.50 | 755,449 |
| 12 Apr 18 |
199.00000 -1.00 |
200.00 | 192.00 | 200.00 | 24,454 |
| 11 Apr 18 |
200.00000 +2.00 |
200.00 | 195.00 | 200.00 | 64,669 |
| 10 Apr 18 |
198.00000 +4.50 |
200.00 | 197.00 | 197.50 | 15,928 |
| 09 Apr 18 |
193.50000 +0.50 |
198.00 | 189.50 | 198.00 | 42,530 |
| 06 Apr 18 |
193.00000 -2.00 |
196.00 | 190.50 | 193.00 | 582,706 |
| 05 Apr 18 |
195.00000 +0.00 |
199.50 | 193.10 | 199.50 | 5,463 |
| 04 Apr 18 |
195.00000 -5.00 |
201.00 | 195.00 | 201.00 | 17,814 |
| 03 Apr 18 |
200.00000 +3.50 |
200.00 | 193.00 | 199.50 | 22,025 |
| 29 Mar 18 |
196.50000 +3.00 |
198.00 | 194.00 | 198.00 | 93,324 |
| 28 Mar 18 |
193.50000 -7.50 |
203.00 | 193.50 | 198.00 | 116,224 |
| 27 Mar 18 |
201.00000 -1.00 |
205.00 | 200.00 | 205.00 | 42,213 |
| 26 Mar 18 |
202.00000 +2.00 |
203.60 | 200.00 | 200.00 | 59,343 |
| 23 Mar 18 |
200.00000 +1.00 |
203.00 | 197.00 | 200.00 | 143,665 |
| 22 Mar 18 |
199.00000 -1.00 |
204.32 | 199.00 | 204.00 | 56,297 |
| 21 Mar 18 |
200.00000 -4.00 |
205.00 | 200.00 | 204.00 | 8,065 |
| 20 Mar 18 |
204.00000 +4.00 |
205.00 | 200.00 | 205.00 | 318,120 |
| 19 Mar 18 |
200.00000 +1.50 |
208.00 | 198.00 | 198.00 | 148,980 |
| 16 Mar 18 |
198.50000 -0.50 |
203.00 | 198.50 | 203.00 | 214,522 |
| 15 Mar 18 |
199.00000 -1.00 |
200.20 | 197.00 | 198.50 | 375,143 |
| 14 Mar 18 |
200.00000 -1.00 |
200.00 | 193.00 | 193.00 | 110,360 |
| 13 Mar 18 |
201.00000 +6.00 |
201.00 | 195.00 | 195.00 | 110,018 |
| 12 Mar 18 |
195.00000 +5.00 |
197.00 | 187.78 | 190.00 | 33,214 |
| 09 Mar 18 |
190.00000 -9.00 |
198.08 | 190.00 | 196.00 | 17,257 |
| 08 Mar 18 |
199.00000 +3.50 |
200.00 | 195.00 | 195.00 | 34,303 |
| 07 Mar 18 |
195.50000 +0.50 |
202.40 | 195.00 | 195.00 | 40,080 |
| 06 Mar 18 |
195.00000 -2.50 |
202.00 | 195.00 | 199.00 | 711,426 |
| 05 Mar 18 |
197.50000 +1.50 |
204.05 | 195.00 | 204.00 | 496,521 |
| 02 Mar 18 |
196.00000 -16.00 |
208.32 | 196.00 | 208.00 | 28,541 |
| 01 Mar 18 |
212.00000 +2.00 |
215.00 | 211.00 | 215.00 | 6,943 |
| 28 Feb 18 |
210.00000 +0.00 |
215.00 | 210.00 | 215.00 | 436,766 |
| 27 Feb 18 |
210.00000 +5.00 |
215.00 | 210.00 | 215.00 | 5,119 |
| 26 Feb 18 |
205.00000 -10.00 |
215.00 | 205.00 | 215.00 | 49,255 |
| 23 Feb 18 |
215.00000 +5.00 |
215.00 | 205.00 | 205.00 | 5,591 |
| 22 Feb 18 |
210.00000 +0.00 |
214.00 | 210.00 | 210.00 | 28,834 |
| 21 Feb 18 |
210.00000 +2.00 |
210.00 | 206.00 | 206.00 | 2,224 |
| 20 Feb 18 |
208.00000 +0.00 |
211.00 | 206.00 | 206.00 | 257,137 |
| 19 Feb 18 |
208.00000 -5.00 |
215.00 | 208.00 | 210.00 | 13,296 |
| 16 Feb 18 |
213.00000 +9.00 |
215.00 | 198.00 | 198.00 | 402,424 |
| 15 Feb 18 |
204.00000 +4.00 |
209.88 | 198.50 | 200.00 | 22,643 |
| 14 Feb 18 |
200.00000 -7.00 |
209.00 | 198.00 | 205.00 | 28,845 |
| 13 Feb 18 |
207.00000 -2.00 |
210.00 | 205.00 | 210.00 | 2,193 |
| 12 Feb 18 |
209.00000 +8.00 |
209.00 | 202.00 | 209.00 | 249,722 |
| 09 Feb 18 |
201.00000 -4.00 |
209.00 | 201.00 | 209.00 | 27,178 |
| 08 Feb 18 |
205.00000 +1.00 |
210.00 | 200.00 | 205.00 | 262,955 |
| 07 Feb 18 |
204.00000 -1.00 |
209.00 | 200.00 | 200.00 | 451,724 |
| 06 Feb 18 |
205.00000 -6.00 |
210.00 | 200.00 | 200.00 | 27,548 |
| 05 Feb 18 |
211.00000 -5.00 |
222.00 | 210.00 | 222.00 | 532,248 |
| 02 Feb 18 |
216.00000 -1.00 |
224.00 | 211.00 | 219.00 | 246,497 |
| 01 Feb 18 |
217.00000 -2.00 |
219.00 | 217.00 | 217.00 | 402,452 |
| 31 Jan 18 |
219.00000 +9.00 |
219.00 | 212.00 | 217.00 | 56,752 |
| 30 Jan 18 |
210.00000 +0.00 |
216.80 | 210.00 | 210.00 | 35,576 |
| 29 Jan 18 |
210.00000 -3.00 |
213.43 | 210.00 | 210.00 | 599,830 |
| 26 Jan 18 |
213.00000 +0.00 |
214.00 | 211.00 | 211.00 | 421,981 |
| 25 Jan 18 |
213.00000 -5.00 |
218.00 | 211.00 | 211.00 | 639,504 |
| 24 Jan 18 |
218.00000 +0.00 |
218.00 | 218.00 | 218.00 | 85,000 |
| 23 Jan 18 |
218.00000 +6.00 |
218.00 | 211.00 | 211.00 | 33,977 |
| 22 Jan 18 |
212.00000 -5.00 |
218.00 | 212.00 | 218.00 | 4,784 |
| 19 Jan 18 |
217.00000 +2.00 |
218.00 | 217.00 | 218.00 | 1,386 |
| 18 Jan 18 |
215.00000 -2.00 |
215.00 | 212.00 | 212.00 | 3,178 |
| 17 Jan 18 |
217.00000 +2.00 |
218.00 | 212.00 | 212.00 | 98,842 |
| 16 Jan 18 |
215.00000 -2.00 |
216.00 | 213.00 | 213.00 | 10,875 |
| 15 Jan 18 |
217.00000 +5.00 |
217.00 | 210.00 | 210.00 | 121,803 |
| 12 Jan 18 |
212.00000 +0.00 |
212.55 | 212.00 | 212.00 | 26,466 |
| 11 Jan 18 |
212.00000 -4.00 |
214.00 | 211.00 | 211.00 | 13,906 |
| 10 Jan 18 |
216.00000 +2.00 |
216.00 | 210.00 | 212.00 | 96,754 |
| 09 Jan 18 |
214.00000 +2.50 |
219.00 | 211.00 | 213.00 | 297,511 |
| 08 Jan 18 |
211.50000 +5.50 |
213.00 | 209.00 | 210.00 | 67,088 |
| 05 Jan 18 |
206.00000 -4.00 |
210.00 | 206.00 | 210.00 | 7,084 |
| 04 Jan 18 |
210.00000 +0.00 |
210.00 | 208.00 | 208.00 | 11,683 |
| 03 Jan 18 |
210.00000 +1.00 |
210.00 | 206.00 | 210.00 | 12,864 |
| 02 Jan 18 |
209.00000 +4.00 |
209.00 | 205.00 | 205.00 | 12,091 |
| 29 Dec 17 |
205.00000 +0.00 |
205.25 | 205.00 | 205.25 | 18,608 |
| 28 Dec 17 |
205.00000 -4.50 |
209.75 | 205.00 | 205.75 | 34,280 |
| 27 Dec 17 |
209.50000 -1.00 |
209.50 | 205.00 | 205.50 | 114,334 |
| 22 Dec 17 |
210.50000 +3.50 |
210.50 | 210.00 | 210.50 | 12,936 |
| 21 Dec 17 |
207.00000 +0.00 |
212.75 | 207.00 | 209.75 | 56,975 |
| 20 Dec 17 |
207.00000 -3.00 |
210.00 | 205.50 | 209.00 | 259,018 |
| 19 Dec 17 |
210.00000 +1.00 |
210.00 | 206.25 | 206.50 | 26,648 |
| 18 Dec 17 |
209.00000 -3.75 |
209.00 | 200.75 | 205.00 | 78,850 |
| 15 Dec 17 |
212.75000 +13.75 |
212.75 | 199.00 | 200.00 | 180,294 |
| 14 Dec 17 |
199.00000 -4.00 |
205.00 | 199.00 | 205.00 | 118,945 |
| 13 Dec 17 |
203.00000 +2.00 |
204.75 | 199.00 | 199.00 | 103,212 |
| 12 Dec 17 |
201.00000 -3.00 |
201.00 | 199.00 | 199.00 | 320,676 |
| 11 Dec 17 |
204.00000 +5.00 |
204.00 | 199.00 | 204.00 | 76,296 |
| 08 Dec 17 |
199.00000 -7.00 |
210.00 | 199.00 | 210.00 | 87,475 |
| 07 Dec 17 |
206.00000 -5.75 |
212.00 | 205.00 | 212.00 | 104,069 |
| 06 Dec 17 |
211.75000 +0.75 |
212.00 | 206.00 | 206.00 | 74,502 |
| 05 Dec 17 |
211.00000 -1.00 |
212.00 | 206.50 | 212.00 | 72,353 |
| 04 Dec 17 |
212.00000 +4.00 |
212.00 | 206.50 | 208.00 | 20,314 |
| 01 Dec 17 |
208.00000 -7.00 |
212.00 | 206.25 | 212.00 | 32,302 |
| 30 Nov 17 |
215.00000 +5.00 |
215.00 | 215.00 | 215.00 | 21,104 |
| 29 Nov 17 |
210.00000 +0.00 |
210.00 | 206.00 | 206.00 | 209,067 |
| 28 Nov 17 |
210.00000 +2.50 |
210.75 | 206.63 | 210.75 | 8,390 |
| 27 Nov 17 |
207.50000 -4.50 |
211.10 | 206.66 | 210.00 | 31,558 |
| 24 Nov 17 |
212.00000 -0.75 |
212.00 | 210.00 | 210.00 | 42,964 |
| 23 Nov 17 |
212.75000 -0.50 |
212.75 | 210.50 | 211.00 | 6,797 |
| 22 Nov 17 |
213.25000 +3.25 |
217.00 | 212.00 | 217.00 | 48,979 |
| 21 Nov 17 |
210.00000 -3.50 |
217.00 | 210.00 | 217.00 | 4,150 |
| 20 Nov 17 |
213.50000 +0.50 |
217.00 | 211.00 | 217.00 | 33,569 |
| 17 Nov 17 |
213.00000 +0.00 |
217.00 | 213.00 | 217.00 | 95,951 |
| 16 Nov 17 |
213.00000 -0.25 |
217.00 | 210.00 | 210.00 | 14,148 |
| 15 Nov 17 |
213.25000 -2.75 |
215.80 | 212.00 | 214.25 | 43,905 |
| 14 Nov 17 |
216.00000 +2.00 |
216.73 | 213.25 | 214.25 | 13,394 |
| 13 Nov 17 |
214.00000 -2.00 |
217.00 | 214.00 | 214.00 | 17,626 |
| 10 Nov 17 |
216.00000 +0.75 |
217.00 | 214.00 | 217.00 | 465,564 |
| 09 Nov 17 |
215.25000 -1.75 |
219.75 | 215.00 | 217.00 | 1,014,719 |
| 08 Nov 17 |
217.00000 +2.00 |
217.00 | 214.90 | 215.00 | 14,077 |
| 07 Nov 17 |
215.00000 +1.00 |
215.00 | 205.00 | 212.25 | 636,549 |
| 06 Nov 17 |
214.00000 +3.25 |
214.43 | 210.00 | 213.00 | 497,685 |
| 03 Nov 17 |
210.75000 +0.00 |
212.67 | 209.00 | 211.50 | 195,849 |
| 02 Nov 17 |
210.75000 -2.25 |
213.00 | 210.00 | 210.00 | 16,549 |
| 01 Nov 17 |
213.00000 +2.00 |
213.00 | 210.00 | 211.75 | 225,697 |
| 31 Oct 17 |
211.00000 +0.75 |
211.50 | 210.00 | 210.00 | 43,308 |
| 30 Oct 17 |
210.25000 -0.75 |
213.00 | 206.35 | 211.00 | 135,743 |
| 27 Oct 17 |
211.00000 +8.75 |
211.00 | 202.00 | 202.00 | 213,252 |
| 26 Oct 17 |
202.25000 -6.75 |
210.00 | 202.25 | 208.50 | 72,942 |
| 25 Oct 17 |
209.00000 +0.00 |
209.00 | 208.00 | 209.00 | 36,983 |
| 24 Oct 17 |
209.00000 +5.00 |
209.00 | 204.25 | 208.75 | 48,865 |
| 23 Oct 17 |
204.00000 -4.50 |
205.00 | 203.00 | 205.00 | 42,128 |
| 20 Oct 17 |
208.50000 -0.25 |
209.75 | 205.51 | 209.50 | 34,625 |
| 19 Oct 17 |
208.75000 +2.75 |
209.75 | 204.00 | 209.75 | 16,569 |
| 18 Oct 17 |
206.00000 -1.00 |
210.00 | 206.00 | 210.00 | 15,293 |
| 17 Oct 17 |
207.00000 +2.00 |
208.61 | 205.85 | 206.00 | 38,362 |
| 16 Oct 17 |
205.00000 -0.25 |
209.50 | 205.00 | 209.50 | 175,425 |
| 13 Oct 17 |
205.25000 +1.75 |
208.00 | 203.76 | 204.00 | 21,254 |
| 12 Oct 17 |
203.50000 +4.00 |
203.52 | 200.00 | 200.00 | 299,356 |
| 11 Oct 17 |
199.50000 +0.00 |
203.50 | 199.00 | 202.00 | 697,474 |
| 10 Oct 17 |
199.50000 +1.75 |
204.00 | 199.50 | 200.00 | 397,075 |
| 09 Oct 17 |
197.75000 +0.75 |
200.00 | 197.00 | 200.00 | 189,033 |
| 06 Oct 17 |
197.00000 +2.00 |
200.00 | 195.00 | 198.00 | 185,678 |
| 05 Oct 17 |
195.00000 -1.75 |
200.00 | 195.00 | 198.50 | 32,013 |
| 04 Oct 17 |
196.75000 -1.50 |
200.00 | 196.23 | 199.75 | 34,458 |
| 03 Oct 17 |
198.25000 -1.75 |
200.00 | 198.00 | 200.00 | 62,261 |
| 02 Oct 17 |
200.00000 +1.00 |
200.00 | 197.50 | 200.00 | 196,622 |
| 29 Sep 17 |
199.00000 -1.75 |
200.00 | 195.00 | 196.00 | 215,730 |
| 28 Sep 17 |
200.75000 +1.50 |
201.00 | 199.00 | 200.00 | 13,804 |
| 27 Sep 17 |
199.25000 -0.50 |
203.00 | 198.75 | 203.00 | 8,814 |
| 26 Sep 17 |
199.75000 +5.75 |
201.00 | 195.00 | 195.00 | 312,626 |
| 25 Sep 17 |
194.00000 +0.00 |
195.00 | 193.00 | 193.00 | 56,271 |
| 22 Sep 17 |
194.00000 -1.00 |
199.00 | 188.50 | 199.00 | 189,370 |
| 21 Sep 17 |
195.00000 -1.25 |
197.50 | 195.00 | 195.50 | 85,220 |
| 20 Sep 17 |
196.25000 +0.13 |
198.00 | 195.00 | 197.75 | 16,136 |
| 19 Sep 17 |
196.12500 +1.13 |
199.75 | 195.00 | 199.75 | 88,439 |
| 18 Sep 17 |
195.00000 -4.00 |
203.00 | 195.00 | 202.75 | 26,488 |
| 15 Sep 17 |
199.00000 -2.00 |
202.00 | 195.25 | 202.00 | 543,600 |
| 14 Sep 17 |
201.00000 +1.00 |
202.00 | 198.00 | 202.00 | 8,552 |
| 13 Sep 17 |
200.00000 +5.00 |
200.00 | 194.00 | 198.00 | 80,532 |
| 12 Sep 17 |
195.00000 -2.75 |
199.25 | 195.00 | 196.00 | 180,946 |
| 11 Sep 17 |
197.75000 -3.25 |
199.00 | 195.50 | 199.00 | 914,179 |
| 08 Sep 17 |
201.00000 -1.00 |
201.00 | 196.00 | 201.00 | 58,082 |
| 07 Sep 17 |
202.00000 +2.75 |
203.00 | 192.64 | 193.00 | 55,782 |
| 06 Sep 17 |
199.25000 +9.25 |
199.25 | 188.50 | 189.25 | 172,358 |
| 05 Sep 17 |
190.00000 -1.75 |
192.75 | 187.50 | 188.75 | 47,421 |
| 04 Sep 17 |
191.75000 -2.25 |
193.00 | 191.50 | 193.00 | 51,961 |
| 01 Sep 17 |
194.00000 +3.25 |
194.00 | 191.31 | 193.75 | 23,831 |
| 31 Aug 17 |
190.75000 +4.75 |
190.75 | 187.57 | 189.50 | 320,806 |
| 30 Aug 17 |
186.00000 -2.00 |
191.00 | 186.00 | 189.75 | 1,960 |
| 29 Aug 17 |
188.00000 +1.50 |
188.00 | 186.00 | 186.00 | 4,142 |
| 25 Aug 17 |
186.50000 -1.50 |
188.75 | 186.50 | 186.50 | 2,150 |
| 24 Aug 17 |
188.00000 +0.00 |
190.25 | 186.75 | 186.75 | 465 |
| 23 Aug 17 |
188.00000 -2.00 |
193.00 | 186.50 | 188.00 | 20,662 |
| 22 Aug 17 |
190.00000 +0.00 |
191.88 | 189.07 | 190.00 | 26,206 |
| 21 Aug 17 |
190.00000 +3.00 |
192.50 | 190.00 | 190.00 | 1,747 |
| 18 Aug 17 |
187.00000 -5.00 |
194.00 | 187.00 | 193.00 | 27,237 |
| 17 Aug 17 |
192.00000 -1.25 |
194.68 | 192.00 | 194.00 | 98,549 |
| 16 Aug 17 |
193.25000 +0.25 |
195.00 | 193.00 | 195.00 | 133,516 |
| 15 Aug 17 |
193.00000 +3.00 |
194.75 | 191.74 | 194.75 | 89,218 |
| 14 Aug 17 |
190.00000 +2.00 |
195.00 | 190.00 | 193.75 | 53,561 |
| 11 Aug 17 |
188.00000 -2.00 |
192.75 | 185.00 | 188.25 | 386,752 |
| 10 Aug 17 |
190.00000 -1.00 |
194.00 | 190.00 | 194.00 | 81,642 |
| 09 Aug 17 |
191.00000 -2.00 |
194.61 | 191.00 | 191.00 | 11,792 |
| 08 Aug 17 |
193.00000 +0.75 |
195.00 | 192.00 | 195.00 | 23,906 |
| 07 Aug 17 |
192.25000 -1.75 |
195.40 | 192.25 | 194.00 | 76,943 |
| 04 Aug 17 |
194.00000 -2.00 |
196.00 | 192.94 | 194.75 | 52,723 |
| 03 Aug 17 |
196.00000 +0.25 |
197.00 | 195.00 | 197.00 | 35,878 |
| 02 Aug 17 |
195.75000 +1.00 |
196.50 | 193.70 | 194.50 | 36,420 |
| 01 Aug 17 |
194.75000 +4.50 |
195.00 | 191.00 | 192.75 | 643,975 |
| 31 Jul 17 |
190.25000 -2.25 |
196.00 | 190.25 | 192.00 | 1,896,409 |
| 28 Jul 17 |
192.50000 +2.00 |
195.00 | 187.75 | 187.75 | 26,779 |
| 27 Jul 17 |
190.50000 +5.00 |
191.00 | 186.13 | 187.00 | 62,062 |
| 26 Jul 17 |
185.50000 +3.25 |
187.00 | 182.53 | 184.00 | 18,050 |
| 25 Jul 17 |
182.25000 +0.00 |
182.57 | 181.00 | 181.00 | 190,777 |
| 24 Jul 17 |
182.25000 -0.50 |
182.29 | 178.00 | 178.25 | 121,622 |
| 21 Jul 17 |
182.75000 +2.75 |
182.75 | 178.50 | 180.00 | 1,804,269 |
| 20 Jul 17 |
180.00000 +3.50 |
183.25 | 176.25 | 176.25 | 216,788 |
| 19 Jul 17 |
176.50000 -0.50 |
177.00 | 172.00 | 177.00 | 75,136 |
| 18 Jul 17 |
177.00000 -5.00 |
178.00 | 176.00 | 176.00 | 25,844 |
| 17 Jul 17 |
182.00000 +2.25 |
183.00 | 179.66 | 181.00 | 41,710 |
| 14 Jul 17 |
179.75000 -2.25 |
182.29 | 178.00 | 181.00 | 492,571 |
| 13 Jul 17 |
182.00000 +0.00 |
184.00 | 178.75 | 182.00 | 25,794 |
| 12 Jul 17 |
182.00000 -0.25 |
186.00 | 182.00 | 185.00 | 29,397 |
| 11 Jul 17 |
182.25000 -1.75 |
183.50 | 182.00 | 183.00 | 527,974 |
| 10 Jul 17 |
184.00000 +1.00 |
188.00 | 182.00 | 187.25 | 123,725 |
| 07 Jul 17 |
183.00000 -6.50 |
189.50 | 183.00 | 188.00 | 45,013 |
| 06 Jul 17 |
189.50000 -0.75 |
192.00 | 189.25 | 190.25 | 3,324 |
| 05 Jul 17 |
190.25000 +0.25 |
195.00 | 190.00 | 190.50 | 90,523 |
| 04 Jul 17 |
190.00000 -1.50 |
195.00 | 190.00 | 192.50 | 415,020 |
| 03 Jul 17 |
191.50000 +0.00 |
192.00 | 189.25 | 191.88 | 189,954 |
| 30 Jun 17 |
191.50000 -0.50 |
191.94 | 190.00 | 191.00 | 7,855 |
| 29 Jun 17 |
192.00000 -2.25 |
192.63 | 190.00 | 191.50 | 869,510 |
| 28 Jun 17 |
194.25000 -0.75 |
195.25 | 188.50 | 194.00 | 3,787,011 |
| 27 Jun 17 |
195.00000 +2.00 |
195.25 | 193.00 | 193.00 | 464,220 |
| 26 Jun 17 |
193.00000 -0.50 |
197.00 | 192.50 | 192.50 | 207,880 |
| 23 Jun 17 |
193.50000 -0.25 |
197.00 | 192.25 | 197.00 | 17,169 |
| 22 Jun 17 |
193.75000 -1.25 |
195.00 | 192.00 | 193.00 | 86,694 |
| 21 Jun 17 |
195.00000 -1.50 |
197.75 | 194.62 | 195.25 | 12,388 |
| 20 Jun 17 |
196.50000 -1.50 |
200.50 | 195.25 | 195.25 | 10,022 |
| 19 Jun 17 |
198.00000 -1.50 |
200.00 | 197.25 | 200.00 | 1,351,899 |
| 16 Jun 17 |
199.50000 +1.50 |
200.00 | 194.40 | 200.00 | 591,628 |
| 15 Jun 17 |
198.00000 +1.50 |
200.00 | 197.75 | 200.00 | 27,759 |
| 14 Jun 17 |
196.50000 -0.25 |
198.50 | 194.00 | 198.25 | 169,854 |
| 13 Jun 17 |
196.75000 +1.75 |
198.60 | 194.89 | 195.25 | 180,005 |
| 12 Jun 17 |
195.00000 +0.25 |
198.75 | 193.88 | 195.00 | 553,597 |
| 09 Jun 17 |
194.75000 -0.50 |
196.51 | 193.00 | 193.75 | 687,471 |
| 08 Jun 17 |
195.25000 -1.50 |
197.95 | 194.25 | 196.25 | 478,698 |
| 07 Jun 17 |
196.75000 -0.25 |
198.00 | 195.50 | 198.00 | 111,200 |
| 06 Jun 17 |
197.00000 -1.00 |
198.00 | 195.00 | 197.00 | 135,359 |
| 05 Jun 17 |
198.00000 -1.50 |
201.75 | 197.13 | 201.75 | 37,130 |
| 02 Jun 17 |
199.50000 +0.50 |
200.00 | 196.38 | 197.25 | 288,847 |
| 01 Jun 17 |
199.00000 +1.25 |
200.00 | 195.25 | 197.75 | 506,043 |
| 31 May 17 |
197.75000 +2.50 |
199.00 | 195.00 | 195.00 | 298,478 |
| 30 May 17 |
195.25000 +3.00 |
199.66 | 195.25 | 199.25 | 1,374,667 |
| 26 May 17 |
192.25000 -5.50 |
192.25 | 192.25 | 192.25 | 23 |
| 25 May 17 |
197.75000 -1.75 |
201.25 | 192.00 | 201.25 | 26,440 |
| 24 May 17 |
199.50000 +0.25 |
200.00 | 194.00 | 199.75 | 36,695 |
| 23 May 17 |
199.25000 +2.25 |
199.25 | 194.31 | 199.25 | 78,102 |
| 22 May 17 |
197.00000 +4.00 |
198.00 | 197.00 | 197.00 | 15,169 |
| 19 May 17 |
193.00000 -1.00 |
198.00 | 192.00 | 198.00 | 73,550 |
| 18 May 17 |
194.00000 -6.00 |
200.00 | 192.00 | 200.00 | 76,089 |
| 17 May 17 |
200.00000 +5.25 |
201.00 | 194.35 | 198.00 | 105,231 |
| 16 May 17 |
194.75000 +2.50 |
197.00 | 194.00 | 195.00 | 389,689 |
| 15 May 17 |
192.25000 -2.50 |
195.00 | 190.00 | 190.00 | 218,745 |
| 12 May 17 |
194.75000 -3.00 |
199.75 | 194.00 | 198.00 | 30,491 |
| 11 May 17 |
197.75000 +0.00 |
200.00 | 197.00 | 200.00 | 59,616 |
| 10 May 17 |
197.75000 -0.25 |
199.10 | 197.00 | 197.00 | 409,425 |
| 09 May 17 |
198.00000 +0.75 |
200.00 | 198.00 | 198.00 | 11,925 |
| 08 May 17 |
197.25000 -1.00 |
200.00 | 197.00 | 198.00 | 38,670 |
| 05 May 17 |
198.25000 +0.75 |
200.00 | 197.00 | 200.00 | 105,414 |
| 04 May 17 |
197.50000 -0.25 |
200.00 | 196.00 | 196.00 | 149,956 |
| 03 May 17 |
197.75000 +0.25 |
200.00 | 197.00 | 200.00 | 81,008 |
| 02 May 17 |
197.50000 +1.50 |
200.00 | 196.00 | 196.00 | 822,645 |
| 28 Apr 17 |
196.00000 +1.00 |
198.00 | 195.25 | 195.75 | 60,581 |
| 27 Apr 17 |
195.00000 -0.25 |
198.50 | 195.00 | 195.00 | 89,291 |
| 26 Apr 17 |
195.25000 +2.00 |
200.00 | 192.68 | 196.00 | 1,051,482 |
| 25 Apr 17 |
193.25000 -1.75 |
196.00 | 193.00 | 196.00 | 490,510 |
| 24 Apr 17 |
195.00000 +5.50 |
196.00 | 189.50 | 194.25 | 162,452 |
| 21 Apr 17 |
189.50000 -3.25 |
193.06 | 188.75 | 188.75 | 1,842 |
| 20 Apr 17 |
192.75000 -0.75 |
195.00 | 192.50 | 194.00 | 856,293 |
| 19 Apr 17 |
193.50000 +0.50 |
194.00 | 190.00 | 190.00 | 246,111 |
| 18 Apr 17 |
193.00000 +0.75 |
193.80 | 190.25 | 192.00 | 54,706 |
| 13 Apr 17 |
192.25000 -1.25 |
194.00 | 190.97 | 194.00 | 349,351 |
| 12 Apr 17 |
193.50000 +5.50 |
193.50 | 187.92 | 188.00 | 352,734 |
| 11 Apr 17 |
188.00000 +4.50 |
188.02 | 185.00 | 186.00 | 310,440 |
| 10 Apr 17 |
183.50000 +0.25 |
183.50 | 183.50 | 183.50 | 1,125 |
| 07 Apr 17 |
183.25000 -3.63 |
187.46 | 183.00 | 185.00 | 10,724 |
| 06 Apr 17 |
186.87500 +4.88 |
188.00 | 183.00 | 185.00 | 417,898 |
| 05 Apr 17 |
182.00000 -0.50 |
187.00 | 182.00 | 184.00 | 106,551 |
| 04 Apr 17 |
182.50000 -1.00 |
184.01 | 182.00 | 183.00 | 121,864 |
| 03 Apr 17 |
183.50000 -3.50 |
183.50 | 178.75 | 179.25 | 38,133 |
| 31 Mar 17 |
187.00000 +7.00 |
187.00 | 175.00 | 179.00 | 371,951 |
| 30 Mar 17 |
180.00000 +2.25 |
182.75 | 178.75 | 179.25 | 135,368 |
| 29 Mar 17 |
177.75000 -2.25 |
183.00 | 176.19 | 179.75 | 1,136,322 |
| 28 Mar 17 |
180.00000 +2.00 |
180.00 | 175.00 | 175.25 | 3,414 |
| 27 Mar 17 |
178.00000 +0.00 |
178.00 | 175.05 | 175.25 | 436,273 |
| 24 Mar 17 |
178.00000 -0.13 |
178.00 | 175.00 | 175.00 | 953,225 |
| 23 Mar 17 |
178.12500 -1.88 |
183.00 | 175.05 | 183.00 | 2,752,710 |
| 22 Mar 17 |
180.00000 -0.50 |
180.00 | 177.00 | 180.00 | 36,164 |
| 21 Mar 17 |
180.50000 -3.50 |
185.00 | 178.00 | 185.00 | 23,732 |
| 20 Mar 17 |
184.00000 +1.50 |
189.00 | 180.00 | 185.00 | 239,833 |
| 17 Mar 17 |
182.50000 +0.50 |
185.00 | 180.00 | 184.75 | 192,105 |
| 16 Mar 17 |
182.00000 -1.00 |
184.00 | 181.25 | 184.00 | 263,151 |
| 15 Mar 17 |
183.00000 +5.00 |
183.75 | 180.73 | 182.75 | 136,154 |
| 14 Mar 17 |
178.00000 -2.00 |
182.00 | 178.00 | 181.75 | 6,201 |
| 13 Mar 17 |
180.00000 +0.00 |
181.50 | 180.00 | 180.00 | 2,090 |
| 10 Mar 17 |
180.00000 -0.13 |
183.00 | 178.25 | 183.00 | 105,125 |
| 09 Mar 17 |
180.12500 -2.88 |
183.00 | 177.25 | 183.00 | 12,365 |
| 08 Mar 17 |
183.00000 +6.00 |
183.00 | 175.00 | 180.00 | 200,118 |
| 07 Mar 17 |
177.00000 +3.00 |
178.75 | 175.00 | 175.00 | 71,843 |
| 06 Mar 17 |
174.00000 -6.00 |
174.00 | 174.00 | 174.00 | 17,974 |
| 03 Mar 17 |
180.00000 +1.75 |
181.75 | 173.00 | 175.50 | 164,942 |
| 02 Mar 17 |
178.25000 -1.00 |
180.69 | 178.25 | 178.50 | 12,684 |
| 01 Mar 17 |
179.25000 +2.25 |
180.00 | 176.25 | 178.00 | 168,793 |
| 28 Feb 17 |
177.00000 +5.00 |
179.75 | 175.00 | 175.00 | 712,192 |
| 27 Feb 17 |
172.00000 -8.00 |
182.25 | 172.00 | 182.00 | 204,420 |
| 24 Feb 17 |
180.00000 -3.00 |
184.00 | 180.00 | 182.75 | 40,696 |
| 23 Feb 17 |
183.00000 +0.25 |
183.00 | 180.00 | 181.00 | 303,371 |
| 22 Feb 17 |
182.75000 +0.75 |
183.50 | 180.00 | 180.00 | 61,781 |
| 21 Feb 17 |
182.00000 -1.25 |
184.00 | 182.00 | 184.00 | 28,964 |
| 20 Feb 17 |
183.25000 +1.50 |
188.00 | 177.00 | 177.00 | 103,305 |
| 17 Feb 17 |
181.75000 +2.50 |
183.50 | 178.00 | 182.75 | 89,208 |
| 16 Feb 17 |
179.25000 -1.00 |
185.00 | 179.25 | 183.00 | 29,895 |
| 15 Feb 17 |
180.25000 +1.00 |
183.00 | 178.00 | 178.00 | 228,583 |
| 14 Feb 17 |
179.25000 -0.75 |
185.00 | 178.00 | 185.00 | 4,976 |
| 13 Feb 17 |
180.00000 +0.00 |
181.00 | 178.00 | 181.00 | 140,607 |
| 10 Feb 17 |
180.00000 -0.75 |
185.00 | 179.96 | 185.00 | 113,873 |
| 09 Feb 17 |
180.75000 -0.25 |
182.50 | 178.00 | 178.00 | 18,454 |
| 08 Feb 17 |
181.00000 +1.50 |
182.50 | 178.00 | 180.00 | 191,333 |
| 07 Feb 17 |
179.50000 -2.13 |
185.00 | 179.50 | 185.00 | 7,132 |
| 06 Feb 17 |
181.62500 -4.38 |
183.19 | 180.00 | 183.00 | 412,031 |
| 03 Feb 17 |
186.00000 +10.50 |
186.00 | 173.00 | 175.00 | 167,343 |
| 02 Feb 17 |
175.50000 +1.50 |
177.38 | 174.00 | 174.00 | 132,343 |
| 01 Feb 17 |
174.00000 +0.00 |
181.00 | 174.00 | 180.00 | 137,142 |
| 31 Jan 17 |
174.00000 -3.00 |
180.00 | 174.00 | 179.75 | 13,568 |
| 30 Jan 17 |
177.00000 -1.00 |
179.00 | 174.00 | 177.00 | 35,142 |
| 27 Jan 17 |
178.00000 +2.00 |
181.00 | 175.00 | 176.50 | 16,184 |
| 26 Jan 17 |
176.00000 +1.00 |
179.48 | 175.00 | 175.00 | 151,074 |
| 25 Jan 17 |
175.00000 +0.00 |
183.00 | 175.00 | 183.00 | 39,185 |
| 24 Jan 17 |
175.00000 -3.50 |
175.00 | 175.00 | 175.00 | 15,390 |
| 23 Jan 17 |
178.50000 +0.25 |
183.00 | 175.00 | 183.00 | 41,800 |
| 20 Jan 17 |
178.25000 +1.75 |
183.00 | 176.75 | 183.00 | 13,822 |
| 19 Jan 17 |
176.50000 -0.25 |
181.50 | 176.50 | 181.50 | 15,430 |
| 18 Jan 17 |
176.75000 -3.25 |
182.75 | 175.00 | 182.00 | 297,075 |
| 17 Jan 17 |
180.00000 +5.00 |
182.00 | 176.96 | 178.00 | 5,111 |
| 16 Jan 17 |
175.00000 +0.50 |
182.00 | 175.00 | 180.00 | 33,638 |
| 13 Jan 17 |
174.50000 +2.50 |
180.00 | 174.50 | 175.00 | 65,764 |
| 12 Jan 17 |
172.00000 -1.25 |
180.00 | 172.00 | 178.25 | 48,818 |
| 11 Jan 17 |
173.25000 -3.75 |
179.00 | 172.52 | 179.00 | 18,801 |
| 10 Jan 17 |
177.00000 +2.00 |
177.00 | 171.96 | 177.00 | 25,790 |
| 09 Jan 17 |
175.00000 -3.00 |
179.58 | 174.58 | 179.00 | 311,722 |
| 06 Jan 17 |
178.00000 +3.25 |
178.00 | 173.25 | 178.00 | 22,238 |
| 05 Jan 17 |
174.75000 -0.25 |
178.00 | 172.08 | 178.00 | 703,541 |
| 04 Jan 17 |
175.00000 -0.50 |
178.00 | 173.25 | 177.00 | 19,806 |
| 03 Jan 17 |
175.50000 +14.25 |
175.50 | 165.00 | 170.00 | 367,570 |
| 30 Dec 16 |
161.25000 -3.75 |
169.00 | 161.25 | 165.00 | 24,446 |
| 29 Dec 16 |
165.00000 -5.00 |
171.30 | 165.00 | 165.00 | 65,797 |
| 28 Dec 16 |
170.00000 -0.25 |
172.00 | 168.00 | 171.00 | 1,531,004 |
| 23 Dec 16 |
170.25000 -1.50 |
171.00 | 170.25 | 171.00 | 3,535 |
| 22 Dec 16 |
171.75000 +0.00 |
175.00 | 171.00 | 175.00 | 33,074 |
| 21 Dec 16 |
171.75000 -1.00 |
175.00 | 168.00 | 170.00 | 54,739 |
| 20 Dec 16 |
172.75000 +14.75 |
172.75 | 163.40 | 166.75 | 130,102 |
| 19 Dec 16 |
158.00000 +0.00 |
166.75 | 158.00 | 162.00 | 185,434 |
| 16 Dec 16 |
158.00000 +0.00 |
160.50 | 157.50 | 158.00 | 78,278 |
| 15 Dec 16 |
158.00000 -2.00 |
162.00 | 156.50 | 162.00 | 4,444 |
| 14 Dec 16 |
160.00000 +2.25 |
160.00 | 155.00 | 160.00 | 12,112 |
| 13 Dec 16 |
157.75000 +1.75 |
159.75 | 154.25 | 154.25 | 33,007 |
| 09 Dec 16 |
156.00000 +4.25 |
156.00 | 150.00 | 155.50 | 1,104,036 |
| 08 Dec 16 |
151.75000 +0.50 |
155.00 | 150.00 | 155.00 | 73,444 |
| 07 Dec 16 |
151.25000 -0.75 |
154.50 | 150.00 | 150.25 | 36,636 |
| 06 Dec 16 |
152.00000 -1.25 |
152.00 | 150.00 | 150.00 | 1,442 |
| 05 Dec 16 |
153.25000 +4.00 |
154.75 | 149.75 | 154.75 | 25,734 |
| 02 Dec 16 |
149.25000 +0.25 |
154.75 | 148.25 | 148.25 | 467,347 |
| 01 Dec 16 |
149.00000 -1.25 |
155.00 | 148.00 | 155.00 | 101,441 |
| 30 Nov 16 |
150.25000 -3.25 |
156.00 | 150.25 | 156.00 | 28,880 |
| 29 Nov 16 |
153.50000 -0.75 |
155.00 | 153.00 | 153.00 | 27,757 |
| 28 Nov 16 |
154.25000 +1.25 |
156.23 | 150.75 | 150.75 | 1,959,838 |
| 25 Nov 16 |
153.00000 +0.00 |
153.25 | 150.75 | 150.75 | 136,914 |
| 24 Nov 16 |
153.00000 +1.00 |
155.00 | 150.25 | 150.25 | 242,321 |
| 23 Nov 16 |
152.00000 -1.50 |
157.00 | 150.00 | 157.00 | 1,022,895 |
| 22 Nov 16 |
153.50000 -0.50 |
155.00 | 152.00 | 152.00 | 2,520,315 |
| 21 Nov 16 |
154.00000 +1.25 |
155.00 | 151.76 | 154.00 | 823,569 |
| 18 Nov 16 |
152.75000 +0.75 |
153.75 | 151.50 | 151.50 | 718,421 |
| 17 Nov 16 |
152.00000 +2.00 |
153.75 | 150.00 | 152.00 | 95,835 |
| 16 Nov 16 |
150.00000 +0.00 |
152.00 | 150.00 | 152.00 | 308,194 |
| 15 Nov 16 |
150.00000 +2.25 |
152.00 | 148.50 | 150.00 | 1,563,917 |
| 14 Nov 16 |
147.75000 +0.25 |
148.50 | 147.00 | 147.25 | 1,325,165 |
| 11 Nov 16 |
147.50000 +0.50 |
150.00 | 146.00 | 147.00 | 28,449 |
| 10 Nov 16 |
147.00000 -0.75 |
150.00 | 144.00 | 144.00 | 152,245 |
| 09 Nov 16 |
147.75000 +2.00 |
149.75 | 141.20 | 145.00 | 37,108 |
| 08 Nov 16 |
145.75000 -1.25 |
148.49 | 145.00 | 147.25 | 1,083,799 |
| 07 Nov 16 |
147.00000 +2.75 |
150.00 | 142.00 | 146.00 | 2,207,066 |
| 04 Nov 16 |
144.25000 -4.50 |
150.75 | 143.25 | 150.00 | 324,601 |
| 03 Nov 16 |
148.75000 +2.75 |
153.18 | 148.25 | 150.00 | 324,876 |
| 02 Nov 16 |
146.00000 -7.00 |
156.00 | 146.00 | 156.00 | 871,338 |
| 01 Nov 16 |
153.00000 -14.00 |
156.00 | 152.00 | 155.00 | 2,902,636 |
| 31 Oct 16 |
167.00000 +3.00 |
167.00 | 160.00 | 163.00 | 48,554,792 |
| 28 Oct 16 |
164.00000 -1.00 |
165.00 | 163.00 | 163.00 | 25,573 |
| 27 Oct 16 |
165.00000 +2.75 |
168.00 | 160.50 | 164.75 | 34,197 |
| 26 Oct 16 |
162.25000 -0.25 |
166.00 | 160.00 | 160.00 | 15,502 |
| 25 Oct 16 |
162.50000 +0.25 |
165.00 | 160.00 | 163.00 | 31,489 |
| 24 Oct 16 |
162.25000 -1.00 |
165.82 | 160.00 | 160.00 | 4,560,449 |
| 21 Oct 16 |
163.25000 -6.75 |
165.75 | 158.00 | 164.00 | 30,544 |
| 20 Oct 16 |
170.00000 +5.00 |
170.00 | 164.00 | 165.25 | 8,569 |
| 19 Oct 16 |
165.00000 -2.00 |
169.00 | 164.00 | 167.25 | 24,653 |
| 18 Oct 16 |
167.00000 -3.00 |
172.00 | 164.00 | 170.25 | 1,562,298 |
| 17 Oct 16 |
170.00000 +0.00 |
177.00 | 170.00 | 177.00 | 658,981 |
| 14 Oct 16 |
170.00000 +0.00 |
175.33 | 167.00 | 170.00 | 434,183 |
| 13 Oct 16 |
170.00000 +0.00 |
176.23 | 170.00 | 172.00 | 517,638 |
| 12 Oct 16 |
170.00000 -2.50 |
177.00 | 170.00 | 175.00 | 727,367 |
| 11 Oct 16 |
172.50000 +0.50 |
174.25 | 171.25 | 173.00 | 415,674 |
| 10 Oct 16 |
172.00000 +6.50 |
172.00 | 165.50 | 165.50 | 43,592 |
| 07 Oct 16 |
165.50000 -4.50 |
170.00 | 165.00 | 170.00 | 48,337 |
| 06 Oct 16 |
170.00000 +0.00 |
174.27 | 170.00 | 171.00 | 92,185 |
| 05 Oct 16 |
170.00000 -2.00 |
176.00 | 170.00 | 173.00 | 31,246 |
| 04 Oct 16 |
172.00000 -5.75 |
179.75 | 170.00 | 178.00 | 195,848 |
| 03 Oct 16 |
177.75000 +7.75 |
178.00 | 170.00 | 170.00 | 38,078 |
| 30 Sep 16 |
170.00000 +0.00 |
178.00 | 170.00 | 178.00 | 1,801 |
| 29 Sep 16 |
170.00000 +0.00 |
178.00 | 170.00 | 178.00 | 257 |
| 28 Sep 16 |
170.00000 -5.00 |
178.00 | 170.00 | 178.00 | 736 |
| 27 Sep 16 |
175.00000 -2.00 |
178.00 | 170.00 | 177.00 | 200,575 |
| 26 Sep 16 |
177.00000 +3.00 |
177.00 | 173.00 | 173.00 | 2,062 |
| 23 Sep 16 |
174.00000 -0.75 |
175.00 | 173.00 | 175.00 | 2,869 |
| 22 Sep 16 |
174.75000 +3.50 |
175.00 | 170.25 | 174.75 | 2,544,931 |
| 21 Sep 16 |
171.25000 -1.00 |
174.75 | 170.00 | 173.00 | 21,101 |
| 20 Sep 16 |
172.25000 +2.25 |
172.25 | 169.25 | 170.75 | 15,183 |
| 19 Sep 16 |
170.00000 -1.00 |
170.50 | 170.00 | 170.00 | 4,713 |
| 16 Sep 16 |
171.00000 +7.00 |
171.00 | 165.78 | 168.00 | 503,540 |
| 15 Sep 16 |
164.00000 +6.00 |
167.00 | 161.00 | 167.00 | 285,470 |
| 14 Sep 16 |
158.00000 -4.00 |
164.00 | 158.00 | 158.00 | 87,679 |
| 13 Sep 16 |
162.00000 +0.00 |
162.00 | 162.00 | 162.00 | 761 |
| 12 Sep 16 |
162.00000 -0.50 |
166.18 | 162.00 | 162.00 | 4,802 |
| 09 Sep 16 |
162.50000 +1.50 |
165.00 | 162.50 | 165.00 | 3,032 |
| 08 Sep 16 |
161.00000 +1.00 |
162.00 | 160.25 | 160.25 | 32,843 |
| 07 Sep 16 |
160.00000 +0.00 |
167.00 | 155.00 | 155.00 | 83,617 |
| 06 Sep 16 |
160.00000 -2.00 |
161.50 | 148.50 | 161.50 | 75,089 |
| 05 Sep 16 |
162.00000 -2.00 |
168.00 | 162.00 | 168.00 | 28,052 |
| 02 Sep 16 |
164.00000 +1.00 |
170.00 | 164.00 | 170.00 | 8,843 |
| 01 Sep 16 |
163.00000 -7.00 |
168.00 | 161.50 | 162.00 | 8,618 |
| 31 Aug 16 |
170.00000 +7.00 |
170.00 | 162.96 | 165.00 | 4,838 |
| 30 Aug 16 |
163.00000 -3.00 |
170.00 | 163.00 | 167.00 | 2,729,984 |
| 26 Aug 16 |
166.00000 +3.50 |
171.50 | 166.00 | 171.50 | 22,678 |
| 25 Aug 16 |
162.50000 -7.50 |
164.01 | 162.50 | 163.00 | 7,378 |
| 24 Aug 16 |
170.00000 +7.00 |
170.00 | 165.50 | 170.00 | 9,674 |
| 23 Aug 16 |
163.00000 +0.00 |
163.84 | 163.00 | 163.00 | 24,552 |
| 22 Aug 16 |
163.00000 +0.00 |
170.00 | 163.00 | 170.00 | 9,118 |
| 19 Aug 16 |
163.00000 -5.00 |
166.50 | 163.00 | 164.00 | 5,622 |
| 18 Aug 16 |
168.00000 +2.00 |
170.00 | 163.00 | 170.00 | 10,776 |
| 17 Aug 16 |
166.00000 +4.00 |
170.00 | 162.00 | 165.00 | 239,140 |
| 16 Aug 16 |
162.00000 -9.50 |
175.00 | 162.00 | 175.00 | 44,508 |
| 15 Aug 16 |
171.50000 +0.00 |
175.00 | 171.50 | 175.00 | 15,202 |
| 12 Aug 16 |
171.50000 +1.50 |
177.00 | 170.00 | 175.00 | 75,049 |
| 11 Aug 16 |
170.00000 +5.00 |
170.27 | 165.00 | 170.00 | 1,278,739 |
| 10 Aug 16 |
165.00000 +0.00 |
172.00 | 165.00 | 172.00 | 6,489 |
| 09 Aug 16 |
165.00000 +0.25 |
168.50 | 164.92 | 165.00 | 13,575 |
| 08 Aug 16 |
164.75000 -8.25 |
173.00 | 164.75 | 173.00 | 184,017 |
| 05 Aug 16 |
173.00000 +15.00 |
174.00 | 162.56 | 163.00 | 47,455 |
| 04 Aug 16 |
158.00000 -1.00 |
162.00 | 158.00 | 162.00 | 3,403,630 |
| 03 Aug 16 |
159.00000 +1.00 |
162.00 | 159.00 | 161.00 | 8,873,757 |
| 02 Aug 16 |
158.00000 -1.00 |
162.67 | 158.00 | 159.00 | 1,730,075 |
| 01 Aug 16 |
159.00000 +4.00 |
159.00 | 151.25 | 155.00 | 6,287 |
| 29 Jul 16 |
155.00000 +1.00 |
155.00 | 150.25 | 153.75 | 49,901 |
| 28 Jul 16 |
154.00000 +8.13 |
154.00 | 142.84 | 147.00 | 31,677 |
| 27 Jul 16 |
145.87500 +0.13 |
146.51 | 144.75 | 145.00 | 6,165 |
| 26 Jul 16 |
145.75000 -1.25 |
146.75 | 145.00 | 146.75 | 360 |
| 25 Jul 16 |
147.00000 +3.75 |
147.00 | 144.96 | 147.00 | 1,963 |
| 22 Jul 16 |
143.25000 +1.25 |
144.00 | 140.00 | 142.00 | 15,022 |
| 21 Jul 16 |
142.00000 +2.00 |
142.50 | 141.00 | 141.00 | 36,723 |
| 20 Jul 16 |
140.00000 -0.50 |
141.00 | 138.00 | 138.00 | 2,182 |
| 19 Jul 16 |
140.50000 +0.50 |
141.00 | 137.00 | 141.00 | 2,400,925 |
| 18 Jul 16 |
140.00000 -1.00 |
144.12 | 137.00 | 137.00 | 12,174 |
| 15 Jul 16 |
141.00000 -2.00 |
145.00 | 138.50 | 145.00 | 10,719 |
| 14 Jul 16 |
143.00000 +8.00 |
145.00 | 140.00 | 141.00 | 2,242,477 |
| 13 Jul 16 |
135.00000 +2.00 |
143.00 | 135.00 | 135.00 | 89,882 |
| 12 Jul 16 |
133.00000 -2.25 |
137.00 | 133.00 | 135.00 | 590,897 |
| 11 Jul 16 |
135.25000 -3.75 |
140.00 | 135.00 | 138.00 | 24,807 |
| 08 Jul 16 |
139.00000 -0.50 |
141.13 | 138.00 | 140.00 | 790,056 |
| 07 Jul 16 |
139.50000 +3.50 |
140.00 | 139.50 | 139.50 | 3,144 |
| 06 Jul 16 |
136.00000 -0.50 |
146.00 | 136.00 | 146.00 | 905,665 |
| 05 Jul 16 |
136.50000 +0.25 |
140.00 | 136.50 | 136.50 | 4,391 |
| 04 Jul 16 |
136.25000 -4.75 |
143.00 | 136.00 | 140.00 | 100,060 |
| 01 Jul 16 |
141.00000 +1.00 |
145.00 | 141.00 | 141.00 | 122,298 |
| 30 Jun 16 |
140.00000 +0.00 |
144.00 | 138.25 | 138.25 | 201,438 |
| 29 Jun 16 |
140.00000 -2.00 |
144.90 | 138.00 | 140.00 | 1,035,647 |
| 28 Jun 16 |
142.00000 -4.50 |
146.10 | 142.00 | 144.00 | 8,225 |
| 27 Jun 16 |
146.50000 -1.00 |
146.50 | 139.58 | 146.50 | 241,615 |
| 24 Jun 16 |
147.50000 -9.50 |
149.30 | 138.40 | 142.00 | 403,486 |
| 23 Jun 16 |
157.00000 +2.00 |
162.37 | 155.25 | 155.25 | 7,921 |
| 22 Jun 16 |
155.00000 -5.00 |
168.00 | 155.00 | 168.00 | 40,130 |
| 21 Jun 16 |
160.00000 -4.75 |
168.00 | 160.00 | 164.00 | 10,685 |
| 20 Jun 16 |
164.75000 -10.25 |
174.00 | 164.75 | 171.00 | 80,480 |
| 17 Jun 16 |
175.00000 +15.00 |
175.00 | 166.59 | 168.00 | 147,565 |
| 16 Jun 16 |
160.00000 -1.00 |
168.00 | 160.00 | 168.00 | 33,485 |
| 15 Jun 16 |
161.00000 +1.00 |
167.00 | 160.00 | 161.00 | 60,382 |
| 14 Jun 16 |
160.00000 +0.00 |
160.60 | 160.00 | 160.00 | 22,555 |
| 13 Jun 16 |
160.00000 +0.00 |
168.00 | 160.00 | 168.00 | 16,073 |
| 10 Jun 16 |
160.00000 -3.25 |
165.00 | 160.00 | 163.50 | 27,845 |
| 09 Jun 16 |
163.25000 -2.00 |
169.00 | 163.25 | 167.00 | 21,125 |
| 08 Jun 16 |
165.25000 +0.25 |
171.30 | 165.00 | 165.00 | 133,249 |
| 07 Jun 16 |
165.00000 -0.75 |
174.00 | 165.00 | 174.00 | 17,982 |
| 06 Jun 16 |
165.75000 -1.25 |
174.00 | 165.00 | 174.00 | 39,650 |
| 03 Jun 16 |
167.00000 -1.00 |
169.75 | 167.00 | 167.00 | 27,033 |
| 02 Jun 16 |
168.00000 -2.00 |
174.00 | 167.00 | 168.00 | 27,422 |
| 01 Jun 16 |
170.00000 +0.00 |
172.60 | 170.00 | 170.00 | 5,734 |
| 31 May 16 |
170.00000 -0.50 |
177.00 | 168.53 | 177.00 | 67,395 |
| 27 May 16 |
170.50000 +3.25 |
175.00 | 165.25 | 165.25 | 17,485 |
| 26 May 16 |
167.25000 +0.25 |
167.25 | 167.00 | 167.00 | 2,218 |
| 25 May 16 |
167.00000 +0.50 |
170.84 | 167.00 | 167.50 | 5,166 |
| 24 May 16 |
166.50000 +1.50 |
169.00 | 165.25 | 165.25 | 2,947 |
| 23 May 16 |
165.00000 -4.25 |
169.88 | 164.00 | 164.00 | 1,861 |
| 20 May 16 |
169.25000 +4.25 |
170.00 | 166.25 | 170.00 | 22,078 |
| 19 May 16 |
165.00000 -1.75 |
169.25 | 165.00 | 169.25 | 11,368 |
| 18 May 16 |
166.75000 +0.50 |
166.75 | 166.00 | 166.00 | 13,553 |
| 17 May 16 |
166.25000 +5.25 |
166.25 | 166.00 | 166.00 | 45,855 |
| 16 May 16 |
161.00000 -4.00 |
169.50 | 161.00 | 165.00 | 100,252 |
| 13 May 16 |
165.00000 +1.00 |
169.50 | 161.00 | 166.00 | 677,611 |
| 12 May 16 |
164.00000 -3.50 |
167.50 | 161.00 | 167.50 | 11,502 |
| 11 May 16 |
167.50000 +7.00 |
167.50 | 160.50 | 167.00 | 224,639 |
| 10 May 16 |
160.50000 -3.50 |
163.38 | 160.50 | 163.00 | 154,211 |
| 09 May 16 |
164.00000 +1.38 |
164.00 | 161.75 | 163.25 | 36,564 |
| 06 May 16 |
162.62500 -2.38 |
167.00 | 161.75 | 164.75 | 418,746 |
| 05 May 16 |
165.00000 -5.25 |
169.99 | 165.00 | 165.50 | 7,274 |
| 04 May 16 |
170.25000 +0.00 |
175.00 | 165.50 | 175.00 | 10,728 |
| 03 May 16 |
170.25000 +5.00 |
170.25 | 170.25 | 170.25 | 0 |
| 29 Apr 16 |
165.25000 -2.50 |
170.00 | 165.25 | 165.75 | 4,979 |
| 28 Apr 16 |
167.75000 -2.25 |
171.40 | 167.75 | 170.00 | 10,892 |
| 27 Apr 16 |
170.00000 +0.00 |
171.35 | 170.00 | 170.00 | 3,539 |
| 26 Apr 16 |
170.00000 -5.00 |
172.71 | 170.00 | 170.00 | 9,772 |
| 25 Apr 16 |
175.00000 -1.75 |
176.00 | 170.00 | 170.25 | 20,391 |
| 22 Apr 16 |
176.75000 +6.50 |
176.75 | 175.00 | 175.00 | 3,965 |
| 21 Apr 16 |
170.25000 -9.75 |
176.63 | 170.00 | 170.00 | 11,993 |
| 20 Apr 16 |
180.00000 +4.00 |
180.00 | 180.00 | 180.00 | 9,208 |
| 19 Apr 16 |
176.00000 -6.00 |
180.00 | 173.25 | 180.00 | 40,047 |
| 18 Apr 16 |
182.00000 -3.25 |
190.00 | 181.00 | 187.00 | 987,579 |
| 15 Apr 16 |
185.25000 -0.75 |
190.00 | 185.00 | 190.00 | 82,019 |
| 14 Apr 16 |
186.00000 +0.00 |
190.00 | 184.00 | 184.00 | 157,086 |
| 13 Apr 16 |
186.00000 +15.00 |
193.00 | 173.00 | 175.00 | 428,453 |
| 12 Apr 16 |
171.00000 +3.00 |
177.00 | 170.00 | 177.00 | 105,597 |
| 11 Apr 16 |
168.00000 -2.75 |
175.00 | 168.00 | 172.00 | 47,122 |
| 08 Apr 16 |
170.75000 +3.75 |
172.00 | 160.00 | 160.25 | 80,242,880 |
| 07 Apr 16 |
167.00000 +7.00 |
167.00 | 160.00 | 160.00 | 27,599 |
| 06 Apr 16 |
160.00000 +3.00 |
161.25 | 160.00 | 160.00 | 54,298 |
| 05 Apr 16 |
157.00000 -3.00 |
163.25 | 157.00 | 160.00 | 55,097 |
| 04 Apr 16 |
160.00000 -3.50 |
164.95 | 160.00 | 164.00 | 19,886 |
| 01 Apr 16 |
163.50000 +3.50 |
164.39 | 160.00 | 160.00 | 10,704 |
| 31 Mar 16 |
160.00000 +0.00 |
161.75 | 160.00 | 160.00 | 52,505 |
| 30 Mar 16 |
160.00000 +0.00 |
165.85 | 160.00 | 160.00 | 12,913 |
| 29 Mar 16 |
160.00000 +3.00 |
160.00 | 160.00 | 160.00 | 713 |
| 24 Mar 16 |
157.00000 -5.50 |
164.63 | 157.00 | 160.25 | 23,001 |
| 23 Mar 16 |
162.50000 -0.91 |
162.50 | 160.00 | 162.00 | 113,304 |
| 22 Mar 16 |
163.41251 -2.84 |
166.00 | 163.41 | 165.00 | 71,514 |
| 21 Mar 16 |
166.25000 -1.50 |
168.00 | 165.93 | 166.00 | 13,294 |
| 18 Mar 16 |
167.75000 -0.25 |
168.75 | 158.57 | 166.00 | 43,766 |
| 17 Mar 16 |
168.00000 +0.00 |
176.00 | 168.00 | 172.00 | 25,033 |
| 16 Mar 16 |
168.00000 -1.75 |
168.00 | 168.00 | 168.00 | 2,081 |
| 15 Mar 16 |
169.75000 +1.75 |
172.80 | 168.00 | 170.00 | 13,224 |
| 14 Mar 16 |
168.00000 -10.00 |
176.50 | 168.00 | 174.00 | 12,264 |
| 11 Mar 16 |
178.00000 +14.00 |
179.00 | 168.00 | 168.00 | 11,424 |
| 10 Mar 16 |
164.00000 -4.25 |
174.00 | 164.00 | 174.00 | 22,449 |
| 09 Mar 16 |
168.25000 -1.75 |
169.46 | 164.00 | 164.00 | 7,221 |
| 08 Mar 16 |
170.00000 -1.75 |
170.00 | 167.00 | 170.00 | 24,709 |
| 07 Mar 16 |
171.75000 +3.75 |
171.75 | 168.00 | 171.50 | 2,279 |
| 04 Mar 16 |
168.00000 -5.50 |
175.00 | 164.00 | 175.00 | 12,794 |
| 03 Mar 16 |
173.50000 -3.50 |
176.83 | 167.40 | 176.00 | 359,404 |
| 02 Mar 16 |
177.00000 +4.00 |
177.00 | 175.00 | 175.00 | 18,465 |
| 01 Mar 16 |
173.00000 -2.00 |
175.00 | 171.00 | 175.00 | 21,094 |
| 29 Feb 16 |
175.00000 +2.00 |
175.00 | 171.00 | 173.00 | 17,849 |
| 26 Feb 16 |
173.00000 +5.25 |
173.00 | 165.93 | 172.75 | 4,162 |
| 25 Feb 16 |
167.75000 +4.75 |
173.00 | 163.00 | 173.00 | 6,000 |
| 24 Feb 16 |
163.00000 +0.00 |
171.00 | 163.00 | 163.00 | 1,511 |
| 23 Feb 16 |
163.00000 +0.00 |
170.00 | 163.00 | 163.00 | 1,339,016 |
| 22 Feb 16 |
163.00000 -3.00 |
170.00 | 163.00 | 170.00 | 14,493 |
| 19 Feb 16 |
166.00000 -7.00 |
173.00 | 165.00 | 173.00 | 12,553 |
| 18 Feb 16 |
173.00000 +8.00 |
173.00 | 167.75 | 168.00 | 59,688 |
| 17 Feb 16 |
165.00000 +0.00 |
168.00 | 160.50 | 168.00 | 7,954 |
| 16 Feb 16 |
165.00000 +0.00 |
168.00 | 163.00 | 167.50 | 3,523 |
| 15 Feb 16 |
165.00000 +0.00 |
167.50 | 160.00 | 167.50 | 29,714 |
| 12 Feb 16 |
165.00000 -2.25 |
167.00 | 163.00 | 167.00 | 67,549 |
| 11 Feb 16 |
167.25000 -2.75 |
173.00 | 167.00 | 169.00 | 31,170 |
| 10 Feb 16 |
170.00000 +0.00 |
172.00 | 169.75 | 170.00 | 18,710 |
| 09 Feb 16 |
170.00000 -5.00 |
180.00 | 170.00 | 180.00 | 6,531 |
| 08 Feb 16 |
175.00000 +0.00 |
180.00 | 173.52 | 180.00 | 1,189 |
| 05 Feb 16 |
175.00000 +1.00 |
180.00 | 171.00 | 171.00 | 7,990 |
| 04 Feb 16 |
174.00000 +4.00 |
174.00 | 165.50 | 170.00 | 35,807 |
| 03 Feb 16 |
170.00000 +7.00 |
170.00 | 163.00 | 163.00 | 3,105,404 |
| 02 Feb 16 |
163.00000 -2.00 |
171.00 | 163.00 | 171.00 | 35,363 |
| 01 Feb 16 |
165.00000 -2.75 |
170.27 | 165.00 | 170.00 | 5,682 |
| 29 Jan 16 |
167.75000 -1.25 |
174.75 | 167.75 | 169.00 | 7,197 |
| 28 Jan 16 |
169.00000 -5.75 |
178.00 | 169.00 | 178.00 | 360,071 |
| 27 Jan 16 |
174.75000 +3.75 |
174.75 | 170.00 | 173.00 | 31,461 |
| 26 Jan 16 |
171.00000 -9.00 |
175.00 | 171.00 | 175.00 | 4,036 |
| 25 Jan 16 |
180.00000 +6.00 |
180.00 | 174.50 | 175.00 | 10,138 |
| 22 Jan 16 |
174.00000 +4.00 |
174.00 | 170.00 | 173.00 | 6,773 |
| 21 Jan 16 |
170.00000 +3.00 |
173.39 | 165.19 | 167.00 | 38,392 |
| 20 Jan 16 |
167.00000 -13.00 |
182.48 | 167.00 | 180.00 | 767,285 |
| 19 Jan 16 |
180.00000 -9.50 |
186.50 | 180.00 | 183.00 | 14,098 |
| 18 Jan 16 |
189.50000 -1.50 |
191.50 | 186.75 | 190.50 | 9,424 |
| 15 Jan 16 |
191.00000 -8.75 |
193.25 | 191.00 | 193.25 | 12,045 |
| 14 Jan 16 |
199.75000 +0.75 |
200.00 | 196.28 | 197.25 | 56,058 |
| 13 Jan 16 |
199.00000 -0.25 |
203.00 | 195.41 | 203.00 | 472,322 |
| 12 Jan 16 |
199.25000 +6.25 |
200.00 | 195.25 | 200.00 | 53,454 |
| 11 Jan 16 |
193.00000 -7.00 |
203.00 | 193.00 | 201.00 | 27,678 |
| 08 Jan 16 |
200.00000 +3.00 |
204.00 | 194.30 | 199.00 | 372,550 |
| 07 Jan 16 |
197.00000 -1.00 |
199.00 | 194.00 | 194.00 | 17,293 |
| 06 Jan 16 |
198.00000 +3.00 |
198.00 | 191.00 | 191.00 | 15,334 |
| 05 Jan 16 |
195.00000 +3.00 |
195.00 | 187.00 | 195.00 | 396,463 |
| 04 Jan 16 |
192.00000 +1.50 |
192.00 | 187.70 | 192.00 | 2,275 |
| 31 Dec 15 |
190.50000 +5.25 |
193.00 | 187.70 | 187.70 | 1,791 |
| 30 Dec 15 |
185.25000 -6.50 |
195.20 | 185.25 | 191.75 | 39,142 |
| 29 Dec 15 |
191.75000 +0.25 |
193.65 | 191.75 | 191.75 | 1,032 |
| 24 Dec 15 |
191.50000 +3.50 |
193.60 | 188.00 | 188.00 | 645 |
| 23 Dec 15 |
188.00000 -2.00 |
194.45 | 188.00 | 190.00 | 11,387 |
| 22 Dec 15 |
190.00000 +3.00 |
190.00 | 188.00 | 188.00 | 263,774 |
| 21 Dec 15 |
187.00000 -3.00 |
190.00 | 185.80 | 190.00 | 800,912 |
| 18 Dec 15 |
190.00000 +6.00 |
190.00 | 189.60 | 190.00 | 17,906 |
| 17 Dec 15 |
184.00000 -6.00 |
190.00 | 184.00 | 190.00 | 33,353 |
| 16 Dec 15 |
190.00000 +1.00 |
190.00 | 186.00 | 186.00 | 32,465 |
| 15 Dec 15 |
189.00000 +5.00 |
189.00 | 185.35 | 188.50 | 11,923 |
| 14 Dec 15 |
184.00000 -2.50 |
189.05 | 184.00 | 189.00 | 11,061 |
| 11 Dec 15 |
186.50000 -2.50 |
189.00 | 184.00 | 189.00 | 4,531 |
| 10 Dec 15 |
189.00000 +2.00 |
189.00 | 187.00 | 187.00 | 18,361 |
| 09 Dec 15 |
187.00000 -3.00 |
190.25 | 187.00 | 190.00 | 513,189 |
| 08 Dec 15 |
190.00000 +6.75 |
190.00 | 187.00 | 190.00 | 17,296 |
| 07 Dec 15 |
183.25000 -6.75 |
190.00 | 183.25 | 190.00 | 664,970 |
| 04 Dec 15 |
190.00000 +1.00 |
191.00 | 190.00 | 191.00 | 1,560 |
| 03 Dec 15 |
189.00000 +7.00 |
190.00 | 182.81 | 185.00 | 26,518 |
| 02 Dec 15 |
182.00000 +0.00 |
185.00 | 182.00 | 182.00 | 5,075 |
| 01 Dec 15 |
182.00000 +2.00 |
183.50 | 180.00 | 182.00 | 148,053 |
| 30 Nov 15 |
180.00000 -5.00 |
185.00 | 180.00 | 185.00 | 244,813 |
| 27 Nov 15 |
185.00000 +2.00 |
185.00 | 175.70 | 183.00 | 7,631 |
| 26 Nov 15 |
183.00000 +0.75 |
183.00 | 178.25 | 183.00 | 3,638 |
| 25 Nov 15 |
182.25000 +5.25 |
184.50 | 179.46 | 184.50 | 61,978 |
| 24 Nov 15 |
177.00000 -5.50 |
186.00 | 177.00 | 186.00 | 115,180 |
| 23 Nov 15 |
182.50000 +0.50 |
186.25 | 182.50 | 186.25 | 140,284 |
| 20 Nov 15 |
182.00000 -8.00 |
188.47 | 182.00 | 187.00 | 1,901 |
| 19 Nov 15 |
190.00000 +1.25 |
190.00 | 182.25 | 190.00 | 26,420 |
| 18 Nov 15 |
188.75000 +5.75 |
190.00 | 185.00 | 185.00 | 21,370 |
| 17 Nov 15 |
183.00000 -7.00 |
193.00 | 183.00 | 190.00 | 55,349 |
| 16 Nov 15 |
190.00000 -2.00 |
192.00 | 186.03 | 188.00 | 46,813 |
| 13 Nov 15 |
192.00000 +0.00 |
192.00 | 186.19 | 188.00 | 33,206 |
| 12 Nov 15 |
192.00000 +5.00 |
193.00 | 187.50 | 193.00 | 65,488 |
| 11 Nov 15 |
187.00000 -3.75 |
190.00 | 185.00 | 190.00 | 207,429 |
| 10 Nov 15 |
190.75000 +4.75 |
192.00 | 186.50 | 188.00 | 541,158 |
| 09 Nov 15 |
186.00000 -2.00 |
186.00 | 180.36 | 183.00 | 26,173 |
| 06 Nov 15 |
188.00000 +10.00 |
188.00 | 179.00 | 179.00 | 322,480 |
| 05 Nov 15 |
178.00000 +9.10 |
179.50 | 171.00 | 171.00 | 79,478 |
| 04 Nov 15 |
168.89999 -2.10 |
171.00 | 168.90 | 171.00 | 1,687 |
| 03 Nov 15 |
171.00000 +11.50 |
171.00 | 163.00 | 165.00 | 36,092 |
| 02 Nov 15 |
159.50000 -2.50 |
164.04 | 145.86 | 163.00 | 50,726,316 |
| 30 Oct 15 |
162.00000 -2.00 |
163.95 | 161.78 | 162.00 | 5,156 |
| 29 Oct 15 |
164.00000 +1.75 |
165.00 | 157.75 | 162.00 | 26,354 |
| 28 Oct 15 |
162.25000 -1.00 |
164.55 | 160.00 | 162.00 | 17,804 |
| 27 Oct 15 |
163.25000 -4.75 |
165.90 | 162.00 | 162.00 | 68,167 |
| 26 Oct 15 |
168.00000 +5.50 |
168.00 | 163.62 | 166.75 | 12,317 |
| 23 Oct 15 |
162.50000 -1.50 |
167.60 | 162.00 | 166.00 | 23,694 |
| 22 Oct 15 |
164.00000 +2.00 |
167.75 | 164.00 | 167.75 | 1,431 |
| 21 Oct 15 |
162.00000 -1.50 |
166.56 | 162.00 | 165.00 | 426,141 |
| 20 Oct 15 |
163.50000 -4.50 |
169.00 | 163.00 | 165.25 | 24,670 |
| 19 Oct 15 |
168.00000 -2.00 |
170.00 | 167.08 | 170.00 | 2,170 |
| 16 Oct 15 |
170.00000 +6.00 |
173.40 | 167.00 | 173.00 | 145,103 |
| 15 Oct 15 |
164.00000 +4.00 |
168.00 | 160.00 | 162.00 | 12,278 |
| 14 Oct 15 |
160.00000 -2.00 |
162.00 | 160.00 | 160.00 | 1,948 |
| 13 Oct 15 |
162.00000 -3.00 |
162.00 | 160.00 | 160.00 | 12,334 |
| 12 Oct 15 |
165.00000 +1.00 |
166.02 | 160.91 | 162.00 | 16,234 |
| 09 Oct 15 |
164.00000 +3.75 |
165.00 | 161.40 | 162.00 | 14,161 |
| 08 Oct 15 |
160.25000 -3.25 |
162.00 | 159.50 | 160.00 | 9,183 |
| 07 Oct 15 |
163.50000 -6.50 |
165.68 | 162.75 | 164.00 | 10,236 |
| 06 Oct 15 |
170.00000 -3.00 |
170.00 | 164.94 | 167.00 | 10,696 |
| 05 Oct 15 |
173.00000 +0.00 |
173.75 | 171.56 | 173.00 | 3,458 |
| 02 Oct 15 |
173.00000 -0.50 |
174.30 | 169.47 | 173.00 | 6,607 |
| 01 Oct 15 |
173.50000 +0.25 |
173.50 | 173.50 | 173.50 | 176 |
| 30 Sep 15 |
173.25000 -1.75 |
174.37 | 171.98 | 172.00 | 155,972 |
| 29 Sep 15 |
175.00000 +0.00 |
179.00 | 174.37 | 179.00 | 5,314 |
| 28 Sep 15 |
175.00000 -2.25 |
177.25 | 173.50 | 177.25 | 11,323 |
| 25 Sep 15 |
177.25000 +0.25 |
177.25 | 177.25 | 177.25 | 15,178 |
| 24 Sep 15 |
177.00000 +0.25 |
181.81 | 175.60 | 180.00 | 26,175 |
| 23 Sep 15 |
176.75000 +4.50 |
178.40 | 174.00 | 175.00 | 30,857 |
| 22 Sep 15 |
172.25000 +0.25 |
177.00 | 171.20 | 172.00 | 56,266 |
| 21 Sep 15 |
172.00000 +2.00 |
172.00 | 169.19 | 172.00 | 22,600 |
| 18 Sep 15 |
170.00000 +1.00 |
170.00 | 169.30 | 170.00 | 42,875 |
| 17 Sep 15 |
169.00000 -1.00 |
169.50 | 169.00 | 169.50 | 1,154 |
| 16 Sep 15 |
170.00000 +0.00 |
171.60 | 168.00 | 168.00 | 2,353 |
| 15 Sep 15 |
170.00000 +0.00 |
170.00 | 168.00 | 168.00 | 80,344 |
| 14 Sep 15 |
170.00000 -2.00 |
170.00 | 170.00 | 170.00 | 14 |
| 11 Sep 15 |
172.00000 +7.00 |
172.00 | 167.00 | 167.00 | 3,627 |
| 10 Sep 15 |
165.00000 -5.00 |
165.00 | 165.00 | 165.00 | 173 |
| 09 Sep 15 |
170.00000 +0.00 |
170.00 | 170.00 | 170.00 | 279,035 |
| 08 Sep 15 |
170.00000 +0.00 |
170.00 | 169.75 | 170.00 | 290,325 |
| 07 Sep 15 |
170.00000 +2.50 |
170.00 | 167.50 | 167.50 | 431,327 |
| 04 Sep 15 |
167.50000 +0.00 |
167.50 | 167.50 | 167.50 | 1,204 |
| 03 Sep 15 |
167.50000 +0.00 |
167.50 | 167.00 | 167.50 | 463 |
| 02 Sep 15 |
167.50000 +0.00 |
167.50 | 167.50 | 167.50 | 2,734 |
| 01 Sep 15 |
167.50000 +6.50 |
167.50 | 162.00 | 167.50 | 35,179 |
| 28 Aug 15 |
161.00000 -9.00 |
161.00 | 160.25 | 160.25 | 12,692 |
| 27 Aug 15 |
170.00000 +5.00 |
170.00 | 162.00 | 168.00 | 8,807 |
| 26 Aug 15 |
165.00000 -1.25 |
165.00 | 165.00 | 165.00 | 0 |
| 25 Aug 15 |
166.25000 -3.25 |
166.25 | 166.25 | 166.25 | 0 |
| 24 Aug 15 |
169.50000 -3.50 |
169.50 | 169.50 | 169.50 | 57 |
| 21 Aug 15 |
173.00000 -0.50 |
173.88 | 166.00 | 173.50 | 38,768 |
| 20 Aug 15 |
173.50000 +3.50 |
174.00 | 169.50 | 170.00 | 12,341 |
| 19 Aug 15 |
170.00000 +2.50 |
171.00 | 169.00 | 169.00 | 4,221 |
| 18 Aug 15 |
167.50000 -2.50 |
168.00 | 166.25 | 166.75 | 2,443 |
| 17 Aug 15 |
170.00000 +0.25 |
170.00 | 168.38 | 170.00 | 5,091 |
| 14 Aug 15 |
169.75000 +0.25 |
170.00 | 167.81 | 170.00 | 2,824 |
| 13 Aug 15 |
169.50000 -1.50 |
172.00 | 168.35 | 170.00 | 6,747 |
| 12 Aug 15 |
171.00000 +7.25 |
172.73 | 165.00 | 165.00 | 278,212 |
| 11 Aug 15 |
163.75000 +1.75 |
163.75 | 157.80 | 162.00 | 10,674 |
| 10 Aug 15 |
162.00000 -0.50 |
162.36 | 160.00 | 160.50 | 23,884 |
| 07 Aug 15 |
162.50000 -0.50 |
164.00 | 159.50 | 164.00 | 9,267 |
| 06 Aug 15 |
163.00000 -2.00 |
164.00 | 163.00 | 164.00 | 5,518 |
| 05 Aug 15 |
165.00000 +2.50 |
167.58 | 163.95 | 165.00 | 15,996 |
| 04 Aug 15 |
162.50000 +2.50 |
164.00 | 160.00 | 160.00 | 22,081 |
| 03 Aug 15 |
160.00000 +4.00 |
160.00 | 156.13 | 158.00 | 15,281 |
| 31 Jul 15 |
156.00000 +1.00 |
157.00 | 156.00 | 156.00 | 1,536 |
| 30 Jul 15 |
155.00000 -0.50 |
156.00 | 154.50 | 156.00 | 829 |
| 29 Jul 15 |
155.50000 -1.00 |
156.02 | 153.00 | 153.00 | 5,026 |
| 28 Jul 15 |
156.50000 +3.50 |
157.00 | 152.75 | 154.50 | 43,643 |
| 27 Jul 15 |
153.00000 +0.50 |
155.66 | 152.25 | 153.00 | 363,520 |
| 24 Jul 15 |
152.50000 -0.50 |
153.00 | 151.10 | 153.00 | 1,916 |
| 23 Jul 15 |
153.00000 +2.75 |
153.00 | 151.00 | 153.00 | 1,216,360 |
| 22 Jul 15 |
150.25000 -2.75 |
153.00 | 150.00 | 153.00 | 138,494 |
| 21 Jul 15 |
153.00000 -3.25 |
155.00 | 153.00 | 155.00 | 3,746 |
| 20 Jul 15 |
156.25000 -0.25 |
156.25 | 155.88 | 155.88 | 2,902 |
| 17 Jul 15 |
156.50000 +1.50 |
156.50 | 156.50 | 156.50 | 0 |
| 16 Jul 15 |
155.00000 -0.12 |
160.00 | 155.00 | 160.00 | 1,683 |
| 15 Jul 15 |
155.12000 -0.78 |
155.12 | 155.12 | 155.12 | 406 |
| 14 Jul 15 |
155.89999 -3.10 |
155.90 | 155.00 | 155.00 | 5,312 |
| 13 Jul 15 |
159.00000 -3.00 |
161.52 | 159.00 | 159.00 | 2,110 |
| 10 Jul 15 |
162.00000 +9.50 |
162.00 | 157.64 | 162.00 | 4,885 |
| 09 Jul 15 |
152.50000 +1.00 |
152.50 | 152.50 | 152.50 | 0 |
| 08 Jul 15 |
151.50000 +1.50 |
152.00 | 150.00 | 152.00 | 203,237 |
| 07 Jul 15 |
150.00000 +1.25 |
152.00 | 149.00 | 149.00 | 18,994 |
| 06 Jul 15 |
148.75000 +1.75 |
149.00 | 147.00 | 147.00 | 3,474 |
| 03 Jul 15 |
147.00000 +0.00 |
149.00 | 147.00 | 147.00 | 300,732 |
| 02 Jul 15 |
147.00000 +1.00 |
148.00 | 147.00 | 148.00 | 3,105 |
| 01 Jul 15 |
146.00000 +0.00 |
146.00 | 146.00 | 146.00 | 114 |
| 30 Jun 15 |
146.00000 -0.25 |
148.00 | 145.75 | 148.00 | 794 |
| 29 Jun 15 |
146.25000 -2.23 |
146.25 | 144.00 | 144.00 | 3,922 |
| 26 Jun 15 |
148.48000 -2.52 |
148.48 | 148.48 | 148.48 | 3,642 |
| 25 Jun 15 |
151.00000 +2.00 |
151.00 | 151.00 | 151.00 | 889 |
| 24 Jun 15 |
149.00000 -0.50 |
151.00 | 148.00 | 151.00 | 2,602 |
| 23 Jun 15 |
149.50000 -1.50 |
150.75 | 149.50 | 150.75 | 800,067 |
| 22 Jun 15 |
151.00000 +0.00 |
151.00 | 144.28 | 151.00 | 1,548 |
| 19 Jun 15 |
151.00000 +4.00 |
151.00 | 147.00 | 147.00 | 1,568 |
| 18 Jun 15 |
147.00000 +0.00 |
147.00 | 143.75 | 143.75 | 126 |
| 17 Jun 15 |
147.00000 +4.50 |
147.00 | 147.00 | 147.00 | 1,960 |
| 16 Jun 15 |
142.50000 +1.50 |
145.40 | 141.00 | 145.40 | 763 |
| 15 Jun 15 |
141.00000 -11.50 |
146.00 | 141.00 | 146.00 | 13,421 |
| 12 Jun 15 |
152.50000 +0.00 |
152.50 | 152.50 | 152.50 | 1 |
| 11 Jun 15 |
152.50000 +0.00 |
152.50 | 148.00 | 148.00 | 98 |
| 10 Jun 15 |
152.50000 +4.50 |
152.50 | 152.50 | 152.50 | 14 |
| 09 Jun 15 |
148.00000 +0.00 |
149.38 | 148.00 | 148.50 | 0 |
| 08 Jun 15 |
148.00000 +0.00 |
149.80 | 148.00 | 148.00 | 0 |
| 05 Jun 15 |
148.00000 +0.00 |
148.00 | 148.00 | 148.00 | 417 |
| 04 Jun 15 |
148.00000 -3.00 |
152.00 | 148.00 | 150.00 | 228 |
| 03 Jun 15 |
151.00000 -2.50 |
154.00 | 150.00 | 150.00 | 7,685 |
| 02 Jun 15 |
153.50000 +2.00 |
154.00 | 151.09 | 152.00 | 3,465 |
| 01 Jun 15 |
151.50000 -2.50 |
151.50 | 151.50 | 151.50 | 0 |
| 29 May 15 |
154.00000 -1.50 |
159.75 | 150.00 | 158.00 | 31,201 |
| 28 May 15 |
155.50000 -0.64 |
159.00 | 154.50 | 156.00 | 29,933 |
| 27 May 15 |
156.14011 +0.14 |
156.14 | 155.00 | 156.00 | 1,854 |
| 26 May 15 |
156.00000 +0.00 |
156.00 | 156.00 | 156.00 | 62 |
| 22 May 15 |
156.00000 +1.00 |
156.00 | 150.75 | 155.00 | 20,593 |
| 21 May 15 |
155.00000 -1.00 |
155.43 | 154.03 | 155.00 | 9,448 |
| 20 May 15 |
156.00000 +14.00 |
156.00 | 141.75 | 142.50 | 153,005 |
| 19 May 15 |
142.00000 +0.75 |
142.50 | 142.00 | 142.00 | 5,186 |
| 18 May 15 |
141.25000 +0.25 |
141.50 | 140.00 | 141.00 | 6,137 |
| 15 May 15 |
141.00000 +0.00 |
141.50 | 140.00 | 141.00 | 7,590 |
| 14 May 15 |
141.00000 +0.38 |
141.00 | 140.00 | 140.50 | 1,204,303 |
| 13 May 15 |
140.62500 -0.38 |
143.00 | 140.00 | 142.00 | 2,440,771 |
| 12 May 15 |
141.00000 +0.75 |
141.00 | 138.00 | 140.50 | 1,228,178 |
| 11 May 15 |
140.25000 +0.50 |
141.75 | 139.50 | 141.75 | 3,890 |
| 08 May 15 |
139.75000 +1.50 |
140.50 | 139.00 | 139.00 | 9,959 |
| 07 May 15 |
138.25000 -5.50 |
142.75 | 138.00 | 142.75 | 12,067 |
| 06 May 15 |
143.75000 +1.00 |
145.00 | 135.00 | 145.00 | 13,464,250 |
| 05 May 15 |
142.75000 -0.25 |
143.20 | 142.75 | 142.75 | 3,539 |
| 01 May 15 |
143.00000 +0.25 |
143.00 | 142.75 | 142.75 | 1,973 |
| 30 Apr 15 |
142.75000 -0.25 |
146.01 | 142.50 | 143.00 | 11,691 |
| 29 Apr 15 |
143.00000 +0.00 |
145.00 | 143.00 | 145.00 | 1,548 |
| 28 Apr 15 |
143.00000 -3.75 |
146.00 | 143.00 | 146.00 | 523 |
| 27 Apr 15 |
146.75000 +3.35 |
146.75 | 146.75 | 146.75 | 20,000 |
| 24 Apr 15 |
143.39999 -2.10 |
143.40 | 143.40 | 143.40 | 319 |
| 23 Apr 15 |
145.50000 -1.50 |
147.00 | 143.04 | 147.00 | 3,072 |
| 22 Apr 15 |
147.00000 +2.70 |
147.00 | 143.00 | 143.00 | 4,663 |
| 21 Apr 15 |
144.30000 -1.20 |
144.30 | 143.40 | 143.40 | 600 |
| 20 Apr 15 |
145.50000 -1.50 |
147.00 | 143.00 | 147.00 | 793 |
| 17 Apr 15 |
147.00000 +0.00 |
147.00 | 147.00 | 147.00 | 200 |
| 16 Apr 15 |
147.00000 +1.75 |
147.00 | 143.00 | 146.00 | 16,070 |
| 15 Apr 15 |
145.25000 -0.75 |
146.00 | 142.50 | 146.00 | 17,435 |
| 14 Apr 15 |
146.00000 -3.13 |
148.00 | 146.00 | 148.00 | 9,771 |
| 13 Apr 15 |
149.12500 -0.88 |
149.13 | 148.00 | 148.03 | 2,526 |
| 10 Apr 15 |
150.00000 +1.00 |
150.00 | 148.00 | 148.00 | 16 |
| 09 Apr 15 |
149.00000 -0.50 |
149.00 | 149.00 | 149.00 | 150 |
| 08 Apr 15 |
149.50000 -0.50 |
150.25 | 148.00 | 148.00 | 17,243 |
| 07 Apr 15 |
150.00000 +1.00 |
150.30 | 147.00 | 147.00 | 13,700 |
| 02 Apr 15 |
149.00000 -0.75 |
151.00 | 148.45 | 150.50 | 16,693 |
| 01 Apr 15 |
149.75000 -1.25 |
151.00 | 149.75 | 151.00 | 12,465 |
| 31 Mar 15 |
151.00000 +1.00 |
151.00 | 149.00 | 151.00 | 2,103 |
| 30 Mar 15 |
150.00000 +0.75 |
151.00 | 149.00 | 150.00 | 13,505 |
| 27 Mar 15 |
149.25000 +3.00 |
150.00 | 147.00 | 147.00 | 270,838 |
| 26 Mar 15 |
146.25000 +0.25 |
147.50 | 146.00 | 147.00 | 14,022 |
| 25 Mar 15 |
146.00000 +2.00 |
150.00 | 143.75 | 146.00 | 31,243 |
| 24 Mar 15 |
144.00000 -2.38 |
147.00 | 144.00 | 146.00 | 10,524 |
| 23 Mar 15 |
146.37500 -0.63 |
147.00 | 142.00 | 142.00 | 3,015 |
| 20 Mar 15 |
147.00000 +0.00 |
147.00 | 147.00 | 147.00 | 733 |
| 19 Mar 15 |
147.00000 +0.00 |
147.00 | 147.00 | 147.00 | 6 |
| 18 Mar 15 |
147.00000 +5.00 |
147.00 | 147.00 | 147.00 | 6 |
| 17 Mar 15 |
142.00000 -1.00 |
145.55 | 141.00 | 145.00 | 61,571 |
| 16 Mar 15 |
143.00000 +0.00 |
145.00 | 143.00 | 145.00 | 3,157 |
| 13 Mar 15 |
143.00000 +2.00 |
145.00 | 141.00 | 141.00 | 75,148 |
| 12 Mar 15 |
141.00000 +2.50 |
143.25 | 141.00 | 143.25 | 15 |
| 11 Mar 15 |
138.50000 -0.50 |
141.38 | 138.50 | 140.00 | 3,439 |
| 10 Mar 15 |
139.00000 +1.00 |
139.00 | 139.00 | 139.00 | 56 |
| 09 Mar 15 |
138.00000 -4.00 |
142.00 | 138.00 | 142.00 | 17,854 |
| 06 Mar 15 |
142.00000 +2.00 |
142.00 | 142.00 | 142.00 | 837 |
| 05 Mar 15 |
140.00000 -0.50 |
140.00 | 140.00 | 140.00 | 401 |
| 04 Mar 15 |
140.50000 +1.00 |
140.50 | 140.50 | 140.50 | 0 |
| 03 Mar 15 |
139.50000 +1.50 |
141.25 | 139.00 | 139.00 | 19,734 |
| 02 Mar 15 |
138.00000 -2.00 |
138.46 | 138.00 | 138.00 | 5,051 |
| 27 Feb 15 |
140.00000 -3.00 |
142.50 | 140.00 | 142.00 | 7,027 |
| 26 Feb 15 |
143.00000 -1.50 |
144.50 | 143.00 | 144.50 | 5,062 |
| 25 Feb 15 |
144.50000 -0.25 |
146.00 | 144.00 | 146.00 | 7,222 |
| 24 Feb 15 |
144.75000 -1.50 |
146.00 | 143.00 | 145.00 | 27,355 |
| 23 Feb 15 |
146.25000 -1.25 |
151.00 | 145.50 | 151.00 | 19,285 |
| 20 Feb 15 |
147.50000 -0.30 |
147.50 | 147.50 | 147.50 | 1,669 |
| 19 Feb 15 |
147.80000 +0.30 |
147.80 | 147.80 | 147.80 | 1,150 |
| 18 Feb 15 |
147.50000 -1.50 |
147.74 | 147.50 | 147.74 | 73,410 |
| 17 Feb 15 |
149.00000 +2.50 |
149.00 | 148.50 | 148.50 | 59,297 |
| 16 Feb 15 |
146.50000 -2.25 |
150.00 | 146.50 | 150.00 | 4,221 |
| 13 Feb 15 |
148.75000 +2.75 |
149.00 | 144.95 | 149.00 | 2,326 |
| 12 Feb 15 |
146.00000 +0.25 |
146.00 | 146.00 | 146.00 | 500 |
| 11 Feb 15 |
145.75000 +0.25 |
146.00 | 145.75 | 146.00 | 2,106 |
| 10 Feb 15 |
145.50000 -3.00 |
149.00 | 145.00 | 148.50 | 21,200 |
| 09 Feb 15 |
148.50000 +4.50 |
148.50 | 144.50 | 144.50 | 1,389 |
| 06 Feb 15 |
144.00000 -1.50 |
148.50 | 142.50 | 148.50 | 14,033 |
| 05 Feb 15 |
145.50000 +0.00 |
145.50 | 145.50 | 145.50 | 35 |
| 04 Feb 15 |
145.50000 +0.50 |
145.50 | 144.50 | 144.50 | 43 |
| 03 Feb 15 |
145.00000 +0.00 |
146.00 | 145.00 | 146.00 | 143 |
| 02 Feb 15 |
145.00000 -1.50 |
148.50 | 145.00 | 148.25 | 23,525 |
| 30 Jan 15 |
146.50000 +0.00 |
146.50 | 146.00 | 146.00 | 117 |
| 29 Jan 15 |
146.50000 +3.50 |
148.50 | 144.75 | 146.00 | 2,320 |
| 28 Jan 15 |
143.00000 -3.00 |
146.00 | 142.00 | 146.00 | 18,711 |
| 27 Jan 15 |
146.00000 -3.00 |
148.50 | 146.00 | 148.50 | 441 |
| 26 Jan 15 |
149.00000 +3.00 |
149.00 | 146.00 | 146.00 | 2,597 |
| 23 Jan 15 |
146.00000 +0.25 |
146.00 | 144.00 | 145.00 | 4,516 |
| 22 Jan 15 |
145.75000 +0.49 |
145.75 | 142.01 | 145.00 | 4,909 |
| 21 Jan 15 |
145.25999 -0.74 |
145.26 | 145.00 | 145.00 | 1,500 |
| 20 Jan 15 |
146.00000 +1.00 |
146.00 | 146.00 | 146.00 | 2 |
| 19 Jan 15 |
145.00000 +1.00 |
147.80 | 143.75 | 145.00 | 12,540 |
| 16 Jan 15 |
144.00000 -2.25 |
146.00 | 144.00 | 146.00 | 2,589 |
| 15 Jan 15 |
146.25000 -0.75 |
147.00 | 144.00 | 147.00 | 19,566 |
| 14 Jan 15 |
147.00000 -2.00 |
148.00 | 141.89 | 148.00 | 26,225 |
| 13 Jan 15 |
149.00000 -1.00 |
150.00 | 148.00 | 150.00 | 19,519 |
| 12 Jan 15 |
150.00000 +2.00 |
150.00 | 146.50 | 146.50 | 28,617 |
| 09 Jan 15 |
148.00000 +4.25 |
148.00 | 145.00 | 147.00 | 8,344 |
| 08 Jan 15 |
143.75000 +0.25 |
145.00 | 143.00 | 145.00 | 11,490 |
| 07 Jan 15 |
143.50000 +0.13 |
145.00 | 142.50 | 145.00 | 9,186 |
| 06 Jan 15 |
143.37500 +3.38 |
145.00 | 140.00 | 140.00 | 12,587 |
| 05 Jan 15 |
140.00000 -2.13 |
140.00 | 140.00 | 140.00 | 5,702 |
| 02 Jan 15 |
142.12500 +1.88 |
142.13 | 142.13 | 142.13 | 0 |
| 31 Dec 14 |
140.25000 -1.75 |
142.00 | 140.25 | 142.00 | 2,671 |
| 30 Dec 14 |
142.00000 +3.00 |
142.00 | 140.50 | 141.00 | 9,622 |
| 29 Dec 14 |
139.00000 +2.25 |
139.00 | 137.00 | 137.00 | 5,897 |
| 24 Dec 14 |
136.75000 +1.25 |
136.75 | 136.75 | 136.75 | 1,243 |
| 23 Dec 14 |
135.50000 +0.50 |
136.00 | 135.50 | 136.00 | 8,000 |
| 22 Dec 14 |
135.00000 +0.00 |
135.00 | 130.00 | 130.00 | 32,323 |
| 19 Dec 14 |
135.00000 -0.50 |
135.00 | 130.00 | 134.00 | 24,979 |
| 18 Dec 14 |
135.50000 -2.00 |
136.00 | 132.00 | 136.00 | 24,121 |
| 17 Dec 14 |
137.50000 +1.50 |
139.00 | 136.00 | 136.00 | 57,214 |
| 16 Dec 14 |
136.00000 +4.00 |
138.00 | 132.00 | 132.00 | 12,626 |
| 15 Dec 14 |
132.00000 -2.50 |
136.00 | 131.00 | 133.00 | 37,969 |
| 12 Dec 14 |
134.50000 +3.00 |
135.00 | 126.00 | 131.50 | 163,029 |
| 11 Dec 14 |
131.50000 -1.50 |
135.00 | 128.29 | 135.00 | 21,321 |
| 10 Dec 14 |
133.00000 -3.25 |
138.00 | 131.88 | 133.00 | 12,031 |
| 09 Dec 14 |
136.25000 -0.25 |
139.50 | 133.74 | 136.50 | 22,918 |
| 08 Dec 14 |
136.50000 -4.25 |
141.00 | 134.00 | 138.00 | 23,788 |
| 05 Dec 14 |
140.75000 +1.50 |
142.00 | 137.50 | 142.00 | 21,034 |
| 04 Dec 14 |
139.25000 -3.00 |
140.00 | 135.50 | 140.00 | 15,607 |
| 03 Dec 14 |
142.25000 +2.00 |
142.25 | 141.50 | 141.50 | 2,462 |
| 02 Dec 14 |
140.25000 -2.00 |
142.25 | 138.61 | 142.25 | 29,333 |
| 01 Dec 14 |
142.25000 -2.75 |
147.13 | 139.25 | 139.25 | 340,867 |
| 28 Nov 14 |
145.00000 +5.75 |
145.00 | 139.25 | 139.25 | 3,098 |
| 27 Nov 14 |
139.25000 +1.25 |
142.00 | 135.00 | 135.25 | 10,694 |
| 26 Nov 14 |
138.00000 +0.50 |
139.00 | 135.70 | 137.00 | 7,663 |
| 25 Nov 14 |
137.50000 +0.00 |
137.50 | 135.25 | 137.50 | 5,102 |
| 24 Nov 14 |
137.50000 -2.50 |
140.00 | 137.50 | 140.00 | 10,974 |
| 21 Nov 14 |
140.00000 -2.75 |
144.00 | 140.00 | 144.00 | 9,431 |
| 20 Nov 14 |
142.75000 -4.75 |
147.00 | 142.50 | 147.00 | 12,661 |
| 19 Nov 14 |
147.50000 +3.00 |
147.50 | 147.50 | 147.50 | 156 |
| 18 Nov 14 |
144.50000 +2.50 |
144.50 | 144.50 | 144.50 | 170 |
| 17 Nov 14 |
142.00000 +1.00 |
143.75 | 142.00 | 143.75 | 189 |
| 14 Nov 14 |
141.00000 -1.00 |
142.00 | 141.00 | 141.00 | 3,918 |
| 13 Nov 14 |
142.00000 +0.75 |
142.58 | 142.00 | 142.00 | 5,863 |
| 12 Nov 14 |
141.25000 -1.75 |
143.45 | 141.25 | 143.00 | 3,588 |
| 11 Nov 14 |
143.00000 +1.75 |
146.00 | 143.00 | 143.00 | 15,002 |
| 10 Nov 14 |
141.25000 -3.86 |
146.25 | 140.25 | 141.00 | 23,356 |
| 07 Nov 14 |
145.11250 +4.61 |
145.11 | 143.93 | 144.00 | 3,500 |
| 06 Nov 14 |
140.50000 -4.50 |
146.00 | 140.50 | 145.00 | 16,048 |
| 05 Nov 14 |
145.00000 +2.00 |
146.13 | 145.00 | 145.00 | 704 |
| 04 Nov 14 |
143.00000 -3.00 |
148.60 | 143.00 | 145.00 | 52,304 |
| 03 Nov 14 |
146.00000 +5.00 |
150.00 | 145.00 | 145.00 | 88,493 |
| 31 Oct 14 |
141.00000 -2.00 |
146.75 | 141.00 | 145.00 | 6,105 |
| 30 Oct 14 |
143.00000 -1.00 |
144.00 | 141.25 | 144.00 | 805 |
| 29 Oct 14 |
144.00000 -0.38 |
144.63 | 143.00 | 143.00 | 1,399 |
| 28 Oct 14 |
144.37500 +0.25 |
144.75 | 144.00 | 144.25 | 30,898 |
| 27 Oct 14 |
144.12500 +1.13 |
145.00 | 143.88 | 145.00 | 9,467 |
| 24 Oct 14 |
143.00000 +5.75 |
144.00 | 143.00 | 143.00 | 23,796 |
| 23 Oct 14 |
137.25000 +0.50 |
137.25 | 135.25 | 135.25 | 32,455 |
| 22 Oct 14 |
136.75000 -3.25 |
142.00 | 135.00 | 142.00 | 349,453 |
| 21 Oct 14 |
140.00000 +2.00 |
141.00 | 139.00 | 141.00 | 53,717 |
| 20 Oct 14 |
138.00000 +2.25 |
140.00 | 138.00 | 140.00 | 97,576 |
| 17 Oct 14 |
135.75000 -4.25 |
140.00 | 135.00 | 138.00 | 1,076,748 |
| 16 Oct 14 |
140.00000 +9.75 |
140.00 | 135.00 | 136.00 | 38,066 |
| 15 Oct 14 |
130.25000 -9.75 |
142.00 | 130.00 | 142.00 | 581,140 |
| 14 Oct 14 |
140.00000 +0.00 |
142.00 | 139.50 | 139.50 | 19,436 |
| 13 Oct 14 |
140.00000 -1.00 |
140.48 | 140.00 | 140.00 | 1,061 |
| 10 Oct 14 |
141.00000 -4.75 |
143.00 | 137.00 | 143.00 | 21,963 |
| 09 Oct 14 |
145.75000 -2.75 |
153.50 | 143.00 | 153.50 | 46,602 |
| 08 Oct 14 |
148.50000 -2.50 |
151.00 | 148.50 | 151.00 | 28,270 |
| 07 Oct 14 |
151.00000 -0.50 |
152.25 | 151.00 | 151.00 | 2,538 |
| 06 Oct 14 |
151.50000 +0.50 |
151.50 | 149.81 | 149.81 | 772 |
| 03 Oct 14 |
151.00000 +0.00 |
151.63 | 151.00 | 151.00 | 5,799 |
| 02 Oct 14 |
151.00000 -2.50 |
157.00 | 151.00 | 157.00 | 8,347 |
| 01 Oct 14 |
153.50000 +0.50 |
153.50 | 150.00 | 152.00 | 27,996 |
| 30 Sep 14 |
153.00000 +0.00 |
155.00 | 152.00 | 155.00 | 28,968 |
| 29 Sep 14 |
153.00000 +0.50 |
153.40 | 153.00 | 153.00 | 1,638 |
| 26 Sep 14 |
152.50000 +1.00 |
153.75 | 152.00 | 152.00 | 9,025 |
| 25 Sep 14 |
151.50000 -0.25 |
154.00 | 151.50 | 151.75 | 61,402 |
| 24 Sep 14 |
151.75000 +1.25 |
155.00 | 150.75 | 152.00 | 23,461 |
| 23 Sep 14 |
150.50000 +1.00 |
153.00 | 150.00 | 152.00 | 104,560 |
| 22 Sep 14 |
149.50000 -2.25 |
155.88 | 149.50 | 153.00 | 47,098 |
| 19 Sep 14 |
151.75000 -4.25 |
157.10 | 151.75 | 155.50 | 818,751 |
| 18 Sep 14 |
156.00000 +4.00 |
157.00 | 153.00 | 156.00 | 237,702 |
| 17 Sep 14 |
152.00000 -3.00 |
155.75 | 152.00 | 154.00 | 190,645 |
| 16 Sep 14 |
155.00000 -2.75 |
157.75 | 155.00 | 156.00 | 88,298 |
| 15 Sep 14 |
157.75000 +3.25 |
158.00 | 156.00 | 157.50 | 64,345 |
| 12 Sep 14 |
154.50000 -1.50 |
159.75 | 154.50 | 156.00 | 232,156 |
| 11 Sep 14 |
156.00000 -1.00 |
159.00 | 154.50 | 156.50 | 68,743 |
| 10 Sep 14 |
157.00000 -1.25 |
158.50 | 156.50 | 158.50 | 199,707 |
| 09 Sep 14 |
158.25000 -0.75 |
159.75 | 156.50 | 158.00 | 68,085 |
| 08 Sep 14 |
159.00000 +4.00 |
161.00 | 155.50 | 161.00 | 307,606 |
| 05 Sep 14 |
155.00000 +5.00 |
156.50 | 150.00 | 154.00 | 116,608 |
| 04 Sep 14 |
150.00000 +4.00 |
151.75 | 148.00 | 148.00 | 74,677 |
| 03 Sep 14 |
146.00000 +4.00 |
146.00 | 139.65 | 141.00 | 447,704 |
| 02 Sep 14 |
142.00000 -1.00 |
142.00 | 139.55 | 142.00 | 161,868 |
| 01 Sep 14 |
143.00000 +6.00 |
143.00 | 137.25 | 140.00 | 75,885 |
| 29 Aug 14 |
137.00000 -2.00 |
137.00 | 137.00 | 137.00 | 1,321,753 |
| 28 Aug 14 |
139.00000 -0.50 |
139.00 | 137.96 | 139.00 | 27,003 |
| 27 Aug 14 |
139.50000 -0.50 |
140.00 | 139.19 | 140.00 | 30,033 |
| 26 Aug 14 |
140.00000 +1.49 |
140.00 | 139.00 | 140.00 | 846,395 |
| 22 Aug 14 |
138.51250 -1.49 |
138.51 | 138.51 | 138.51 | 10,000 |
| 21 Aug 14 |
140.00000 +0.00 |
140.00 | 140.00 | 140.00 | 8,225 |
| 20 Aug 14 |
140.00000 +0.00 |
140.50 | 139.00 | 140.00 | 24,911 |
| 19 Aug 14 |
140.00000 +0.25 |
142.00 | 139.32 | 142.00 | 130,340 |
| 18 Aug 14 |
139.75000 +0.00 |
140.90 | 139.75 | 140.00 | 49,507 |
| 15 Aug 14 |
139.75000 -0.25 |
140.00 | 139.55 | 140.00 | 39,864 |
| 14 Aug 14 |
140.00000 +0.50 |
140.00 | 138.50 | 139.00 | 47,448 |
| 13 Aug 14 |
139.50000 +0.25 |
139.50 | 139.00 | 139.00 | 13,965 |
| 12 Aug 14 |
139.25000 -0.75 |
141.75 | 137.50 | 141.75 | 98,627 |
| 11 Aug 14 |
140.00000 +0.00 |
143.00 | 139.80 | 143.00 | 41,872 |
| 08 Aug 14 |
140.00000 -3.00 |
140.75 | 139.69 | 140.00 | 77,089 |
| 07 Aug 14 |
143.00000 +2.00 |
145.00 | 140.00 | 144.50 | 42,377 |
| 06 Aug 14 |
141.00000 +0.25 |
145.00 | 141.00 | 144.00 | 36,964 |
| 05 Aug 14 |
140.75000 +1.00 |
143.00 | 140.00 | 140.00 | 13,971 |
| 04 Aug 14 |
139.75000 -0.25 |
141.50 | 139.75 | 141.00 | 10,136 |
| 01 Aug 14 |
140.00000 -1.50 |
141.50 | 140.00 | 141.25 | 23,956 |
| 31 Jul 14 |
141.50000 +0.25 |
141.50 | 141.50 | 141.50 | 5 |
| 30 Jul 14 |
141.25000 +1.75 |
142.50 | 139.75 | 140.00 | 132,394 |
| 29 Jul 14 |
139.50000 -0.50 |
140.50 | 139.50 | 140.00 | 12,911 |
| 28 Jul 14 |
140.00000 +0.50 |
140.00 | 140.00 | 140.00 | 4,892 |
| 25 Jul 14 |
139.50000 +0.00 |
139.50 | 139.50 | 139.50 | 2,434 |
| 24 Jul 14 |
139.50000 +0.00 |
139.50 | 139.50 | 139.50 | 3,091 |
| 23 Jul 14 |
139.50000 -0.25 |
139.50 | 139.00 | 139.00 | 9,453 |
| 22 Jul 14 |
139.75000 -0.13 |
140.00 | 138.75 | 139.50 | 17,757 |
| 21 Jul 14 |
139.87500 +0.13 |
140.00 | 139.75 | 140.00 | 6,425 |
| 18 Jul 14 |
139.75000 +0.25 |
139.75 | 137.50 | 139.25 | 43,879 |
| 17 Jul 14 |
139.50000 -0.25 |
139.50 | 139.13 | 139.50 | 9,564 |
| 16 Jul 14 |
139.75000 -5.50 |
146.13 | 138.00 | 145.50 | 218,988 |
| 15 Jul 14 |
145.25000 -0.75 |
146.75 | 145.25 | 146.00 | 40,274 |
| 14 Jul 14 |
146.00000 +0.25 |
146.00 | 146.00 | 146.00 | 125 |
| 11 Jul 14 |
145.75000 -1.25 |
146.55 | 145.50 | 146.50 | 30,752 |
| 10 Jul 14 |
147.00000 -0.50 |
147.25 | 145.50 | 147.25 | 18,765 |
| 09 Jul 14 |
147.50000 -1.00 |
148.03 | 147.00 | 148.00 | 33,664 |
| 08 Jul 14 |
148.50000 -0.50 |
149.38 | 148.06 | 149.25 | 22,238 |
| 07 Jul 14 |
149.00000 -1.00 |
149.50 | 149.00 | 149.50 | 9,050 |
| 04 Jul 14 |
150.00000 +0.00 |
150.00 | 150.00 | 150.00 | 311 |
| 03 Jul 14 |
150.00000 -0.25 |
150.75 | 150.00 | 150.75 | 1,638 |
| 02 Jul 14 |
150.25000 -0.75 |
151.00 | 150.00 | 151.00 | 90,781 |
| 01 Jul 14 |
151.00000 -1.00 |
151.00 | 150.00 | 150.00 | 65,243 |
| 30 Jun 14 |
152.00000 +7.00 |
152.00 | 145.00 | 145.00 | 1,619,343 |
| 27 Jun 14 |
145.00000 +0.50 |
145.00 | 144.97 | 145.00 | 37,724 |
| 26 Jun 14 |
144.50000 -0.25 |
146.00 | 144.50 | 145.00 | 56,846 |
| 25 Jun 14 |
144.75000 +0.50 |
145.00 | 144.50 | 144.75 | 6,243 |
| 24 Jun 14 |
144.25000 -1.00 |
145.25 | 144.25 | 145.25 | 1,173 |
| 23 Jun 14 |
145.25000 +0.00 |
146.95 | 145.25 | 146.00 | 4,415 |
Volution Group PLC
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
626.00000 -6.00 |
633.00 | 612.00 | 620.00 | 658,851 |
| 19 Oct 26 |
632.00000 -5.00 |
645.00 | 630.00 | 630.00 | 488,294 |
| 16 Oct 26 |
637.00000 +0.00 |
661.00 | 631.58 | 649.00 | 757,972 |
| 15 Oct 26 |
637.00000 -6.00 |
640.00 | 626.00 | 635.00 | 386,074 |
| 14 Oct 26 |
643.00000 -3.00 |
661.00 | 633.00 | 633.00 | 865,919 |
| 13 Oct 26 |
646.00000 -10.00 |
657.00 | 637.00 | 654.00 | 569,432 |
| 12 Oct 26 |
656.00000 -9.00 |
684.00 | 645.00 | 662.00 | 725,823 |
| 09 Oct 26 |
665.00000 +12.00 |
683.00 | 640.00 | 640.00 | 2,667,070 |
| 08 Oct 26 |
653.00000 +1.00 |
685.00 | 611.00 | 685.00 | 2,172,264 |
| 07 Oct 26 |
652.00000 -8.00 |
663.95 | 646.00 | 646.00 | 542,449 |
| 06 Oct 26 |
660.00000 +13.00 |
662.50 | 647.00 | 650.00 | 318,299 |
| 05 Oct 26 |
647.00000 +8.00 |
654.00 | 634.00 | 642.00 | 561,315 |
| 02 Oct 26 |
639.00000 +1.00 |
649.53 | 634.00 | 634.00 | 518,951 |
| 01 Oct 26 |
638.00000 -15.00 |
653.00 | 638.00 | 653.00 | 342,689 |
| 30 Sep 26 |
653.00000 -1.00 |
665.00 | 650.00 | 659.00 | 280,006 |
| 29 Sep 26 |
654.00000 +1.00 |
664.00 | 634.00 | 634.00 | 178,467 |
| 28 Sep 26 |
653.00000 +14.00 |
665.00 | 641.00 | 641.00 | 286,565 |
| 25 Sep 26 |
639.00000 +1.00 |
647.00 | 637.00 | 645.00 | 283,342 |
| 24 Sep 26 |
638.00000 -10.00 |
648.00 | 638.00 | 646.00 | 229,654 |
| 23 Sep 26 |
648.00000 -7.00 |
661.00 | 638.00 | 638.00 | 201,473 |
| 22 Sep 26 |
655.00000 +11.00 |
660.00 | 634.00 | 634.00 | 300,681 |
| 21 Sep 26 |
644.00000 +2.00 |
669.00 | 641.00 | 669.00 | 222,767 |
| 18 Sep 26 |
642.00000 +7.00 |
646.00 | 621.00 | 621.00 | 654,886 |
| 17 Sep 26 |
635.00000 -1.00 |
646.00 | 632.00 | 636.00 | 991,833 |
| 16 Sep 26 |
636.00000 +10.00 |
637.00 | 626.00 | 628.00 | 402,327 |
| 15 Sep 26 |
626.00000 +1.00 |
627.00 | 608.00 | 626.00 | 836,779 |
| 14 Sep 26 |
625.00000 -26.00 |
649.00 | 621.83 | 645.00 | 607,218 |
| 11 Sep 26 |
651.00000 +7.00 |
652.00 | 613.00 | 637.00 | 347,904 |
| 10 Sep 26 |
644.00000 -10.00 |
661.00 | 641.00 | 654.00 | 387,871 |
| 09 Sep 26 |
654.00000 -4.00 |
660.00 | 650.00 | 660.00 | 1,178,677 |
| 08 Sep 26 |
658.00000 -18.00 |
676.00 | 655.00 | 676.00 | 439,927 |
| 07 Sep 26 |
676.00000 +8.00 |
681.00 | 659.00 | 676.00 | 166,264 |
| 04 Sep 26 |
668.00000 -4.00 |
673.00 | 650.00 | 650.00 | 667,522 |
| 03 Sep 26 |
672.00000 +18.00 |
672.00 | 652.00 | 656.00 | 340,054 |
| 02 Sep 26 |
654.00000 -6.00 |
658.98 | 640.00 | 640.00 | 343,406 |
| 01 Sep 26 |
660.00000 -15.00 |
675.00 | 657.00 | 670.00 | 1,201,457 |
| 28 Aug 26 |
675.00000 +1.00 |
686.00 | 675.00 | 675.00 | 810,872 |
| 27 Aug 26 |
674.00000 -8.00 |
685.00 | 674.00 | 677.00 | 209,691 |
| 26 Aug 26 |
682.00000 +11.00 |
690.05 | 674.00 | 689.00 | 379,491 |
| 25 Aug 26 |
671.00000 +12.00 |
678.00 | 629.00 | 629.00 | 414,287 |
| 24 Aug 26 |
659.00000 +7.00 |
669.00 | 645.00 | 669.00 | 614,708 |
| 21 Aug 26 |
652.00000 +4.00 |
653.00 | 640.00 | 640.00 | 436,445 |
| 20 Aug 26 |
648.00000 -2.00 |
666.00 | 645.00 | 666.00 | 147,826 |
| 19 Aug 26 |
650.00000 +1.00 |
654.00 | 646.00 | 651.00 | 388,178 |
| 18 Aug 26 |
649.00000 -10.00 |
673.00 | 649.00 | 673.00 | 157,894 |
| 17 Aug 26 |
659.00000 -16.00 |
711.00 | 659.00 | 708.00 | 122,548 |
| 14 Aug 26 |
675.00000 -3.00 |
691.00 | 674.00 | 691.00 | 166,292 |
| 13 Aug 26 |
678.00000 +3.00 |
708.00 | 673.00 | 708.00 | 279,778 |
| 12 Aug 26 |
675.00000 -2.00 |
687.00 | 673.00 | 682.00 | 234,977 |
| 11 Aug 26 |
677.00000 -5.00 |
690.00 | 665.00 | 679.00 | 471,378 |
| 10 Aug 26 |
682.00000 -11.00 |
694.20 | 682.00 | 689.00 | 266,382 |
| 07 Aug 26 |
693.00000 +8.00 |
707.00 | 681.00 | 707.00 | 178,833 |
| 06 Aug 26 |
685.00000 -4.00 |
705.00 | 685.00 | 689.00 | 279,959 |
| 05 Aug 26 |
689.00000 -3.00 |
722.00 | 688.80 | 722.00 | 893,166 |
| 04 Aug 26 |
692.00000 +57.00 |
692.00 | 638.00 | 648.00 | 414,357 |
| 03 Aug 26 |
635.00000 +16.00 |
635.00 | 620.00 | 620.00 | 316,403 |
| 31 Jul 26 |
619.00000 +2.00 |
627.00 | 596.00 | 596.00 | 519,887 |
| 30 Jul 26 |
617.00000 +11.00 |
629.00 | 603.00 | 622.00 | 979,728 |
| 29 Jul 26 |
606.00000 -23.00 |
643.00 | 605.00 | 643.00 | 360,238 |
| 28 Jul 26 |
629.00000 -2.00 |
635.00 | 613.00 | 613.00 | 376,702 |
| 27 Jul 26 |
631.00000 -4.00 |
666.00 | 630.00 | 666.00 | 212,572 |
| 24 Jul 26 |
635.00000 +4.00 |
638.00 | 625.00 | 632.00 | 270,590 |
| 23 Jul 26 |
631.00000 -4.00 |
657.50 | 628.00 | 646.00 | 1,282,223 |
| 22 Jul 26 |
635.00000 +9.00 |
641.00 | 594.00 | 594.00 | 395,480 |
| 21 Jul 26 |
626.00000 +9.00 |
628.00 | 613.00 | 614.00 | 373,245 |
| 20 Jul 26 |
617.00000 -3.00 |
623.00 | 611.00 | 617.00 | 1,422,292 |
| 17 Jul 26 |
620.00000 +2.00 |
623.00 | 589.00 | 589.00 | 466,971 |
| 16 Jul 26 |
618.00000 +10.00 |
625.00 | 603.00 | 606.00 | 467,306 |
| 15 Jul 26 |
608.00000 +7.00 |
613.00 | 599.00 | 606.00 | 276,782 |
| 14 Jul 26 |
601.00000 +0.00 |
612.00 | 595.00 | 600.00 | 350,476 |
| 13 Jul 26 |
601.00000 +2.00 |
604.00 | 594.00 | 598.00 | 220,469 |
| 10 Jul 26 |
599.00000 +9.00 |
599.00 | 587.00 | 591.00 | 286,468 |
| 09 Jul 26 |
590.00000 +18.00 |
590.00 | 575.00 | 584.00 | 847,388 |
| 08 Jul 26 |
572.00000 -19.00 |
588.74 | 568.00 | 588.00 | 279,029 |
| 07 Jul 26 |
591.00000 -10.00 |
603.00 | 591.00 | 599.00 | 251,898 |
| 06 Jul 26 |
601.00000 -14.00 |
620.00 | 600.00 | 620.00 | 158,093 |
| 03 Jul 26 |
615.00000 +4.00 |
620.00 | 582.00 | 582.00 | 146,463 |
| 02 Jul 26 |
611.00000 -7.00 |
617.00 | 606.00 | 616.00 | 393,546 |
| 01 Jul 26 |
618.00000 +7.00 |
643.00 | 608.00 | 643.00 | 301,898 |
| 30 Jun 26 |
611.00000 +2.00 |
617.00 | 608.00 | 609.00 | 317,144 |
| 29 Jun 26 |
609.00000 -3.00 |
614.00 | 580.00 | 580.00 | 195,812 |
| 26 Jun 26 |
612.00000 -2.00 |
647.00 | 604.00 | 647.00 | 262,047 |
| 25 Jun 26 |
614.00000 +10.00 |
619.00 | 590.00 | 590.00 | 293,939 |
| 24 Jun 26 |
604.00000 +8.00 |
628.00 | 589.00 | 628.00 | 311,015 |
| 23 Jun 26 |
596.00000 -17.00 |
609.60 | 595.00 | 607.00 | 238,216 |
| 22 Jun 26 |
613.00000 -1.00 |
615.00 | 603.00 | 608.00 | 202,250 |
| 19 Jun 26 |
614.00000 -5.00 |
649.00 | 608.00 | 649.00 | 756,746 |
| 18 Jun 26 |
619.00000 -1.00 |
621.00 | 610.00 | 617.00 | 302,545 |
| 17 Jun 26 |
620.00000 +7.00 |
630.00 | 612.00 | 630.00 | 289,772 |
| 16 Jun 26 |
613.00000 -1.00 |
625.00 | 612.00 | 625.00 | 197,762 |
| 15 Jun 26 |
614.00000 +12.00 |
630.00 | 599.00 | 607.00 | 1,075,619 |
| 12 Jun 26 |
602.00000 +6.00 |
619.00 | 599.00 | 603.00 | 544,214 |
| 11 Jun 26 |
596.00000 -4.00 |
602.00 | 590.00 | 599.00 | 431,395 |
| 10 Jun 26 |
600.00000 +4.00 |
612.00 | 596.00 | 602.00 | 147,592 |
| 09 Jun 26 |
596.00000 -4.00 |
614.00 | 594.00 | 598.00 | 329,698 |
| 08 Jun 26 |
600.00000 -8.00 |
603.00 | 590.00 | 603.00 | 115,467 |
| 05 Jun 26 |
608.00000 -1.00 |
613.00 | 595.00 | 595.00 | 218,630 |
| 04 Jun 26 |
609.00000 +8.00 |
611.00 | 601.00 | 603.00 | 102,018 |
| 03 Jun 26 |
601.00000 -5.00 |
606.00 | 576.00 | 576.00 | 185,633 |
| 02 Jun 26 |
606.00000 +10.00 |
608.00 | 597.00 | 602.00 | 189,428 |
| 01 Jun 26 |
596.00000 -18.00 |
614.00 | 592.00 | 595.00 | 236,936 |
| 29 May 26 |
614.00000 +6.00 |
634.00 | 608.00 | 634.00 | 450,855 |
| 28 May 26 |
608.00000 -6.00 |
617.00 | 604.00 | 610.00 | 194,255 |
| 27 May 26 |
614.00000 +1.00 |
629.00 | 595.00 | 595.00 | 132,190 |
| 26 May 26 |
613.00000 +0.00 |
625.00 | 611.97 | 619.00 | 216,186 |
| 22 May 26 |
613.00000 +4.00 |
614.00 | 603.00 | 613.00 | 319,883 |
| 21 May 26 |
609.00000 +9.00 |
612.00 | 599.00 | 601.00 | 362,683 |
| 20 May 26 |
600.00000 +18.00 |
600.00 | 579.00 | 580.00 | 714,372 |
| 19 May 26 |
582.00000 -3.00 |
594.00 | 579.00 | 594.00 | 151,296 |
| 18 May 26 |
585.00000 -6.00 |
592.00 | 578.00 | 583.00 | 312,708 |
| 15 May 26 |
591.00000 -1.00 |
617.00 | 581.00 | 617.00 | 193,736 |
| 14 May 26 |
592.00000 +1.00 |
602.00 | 565.00 | 565.00 | 688,891 |
| 13 May 26 |
591.00000 -7.00 |
610.00 | 584.00 | 610.00 | 431,097 |
| 12 May 26 |
598.00000 -22.00 |
620.00 | 598.00 | 614.00 | 402,271 |
| 11 May 26 |
620.00000 -4.00 |
623.00 | 615.00 | 615.00 | 194,927 |
| 08 May 26 |
624.00000 -3.00 |
630.00 | 611.00 | 611.00 | 192,408 |
| 07 May 26 |
627.00000 -6.00 |
647.00 | 627.00 | 647.00 | 327,111 |
| 06 May 26 |
633.00000 +30.00 |
639.00 | 610.00 | 624.00 | 528,873 |
| 05 May 26 |
603.00000 -9.00 |
611.00 | 602.00 | 610.00 | 451,355 |
| 01 May 26 |
612.00000 -2.00 |
615.50 | 609.00 | 609.00 | 75,542 |
| 30 Apr 26 |
614.00000 +7.00 |
617.00 | 596.00 | 596.00 | 205,299 |
| 29 Apr 26 |
607.00000 -8.00 |
620.00 | 607.00 | 620.00 | 171,064 |
| 28 Apr 26 |
615.00000 -12.00 |
624.00 | 615.00 | 624.00 | 322,641 |
| 27 Apr 26 |
627.00000 -1.00 |
635.00 | 624.00 | 631.00 | 244,604 |
| 24 Apr 26 |
628.00000 -16.00 |
642.00 | 623.00 | 640.00 | 285,539 |
| 23 Apr 26 |
644.00000 -1.00 |
647.00 | 617.00 | 617.00 | 232,773 |
| 22 Apr 26 |
645.00000 -1.00 |
651.00 | 644.00 | 651.00 | 310,718 |
| 21 Apr 26 |
646.00000 -4.00 |
679.00 | 645.00 | 679.00 | 491,809 |
| 20 Apr 26 |
650.00000 -1.00 |
669.00 | 642.00 | 669.00 | 171,811 |
| 17 Apr 26 |
651.00000 +15.00 |
660.00 | 626.00 | 626.00 | 288,907 |
| 16 Apr 26 |
636.00000 +11.00 |
654.00 | 622.00 | 654.00 | 287,134 |
| 15 Apr 26 |
625.00000 -20.00 |
644.00 | 625.00 | 642.00 | 250,058 |
| 14 Apr 26 |
645.00000 +23.00 |
645.00 | 625.00 | 625.00 | 449,800 |
| 13 Apr 26 |
622.00000 -8.00 |
632.00 | 618.00 | 632.00 | 501,545 |
| 10 Apr 26 |
630.00000 +9.00 |
637.00 | 614.00 | 614.00 | 528,302 |
| 09 Apr 26 |
621.00000 -11.00 |
658.00 | 619.00 | 658.00 | 285,616 |
| 08 Apr 26 |
632.00000 +49.00 |
650.00 | 611.00 | 650.00 | 340,990 |
| 07 Apr 26 |
583.00000 -2.00 |
593.00 | 577.00 | 588.00 | 213,532 |
| 02 Apr 26 |
585.00000 -2.00 |
586.00 | 570.00 | 577.00 | 290,087 |
| 01 Apr 26 |
587.00000 +17.00 |
589.00 | 569.00 | 569.00 | 228,844 |
| 31 Mar 26 |
570.00000 +2.00 |
578.00 | 567.00 | 569.00 | 204,202 |
| 30 Mar 26 |
568.00000 +0.00 |
568.00 | 558.00 | 567.00 | 373,626 |
| 27 Mar 26 |
568.00000 -13.00 |
580.00 | 564.00 | 580.00 | 314,831 |
| 26 Mar 26 |
581.00000 -5.00 |
589.00 | 579.64 | 589.00 | 182,387 |
| 25 Mar 26 |
586.00000 +10.00 |
594.00 | 580.00 | 584.00 | 364,000 |
| 24 Mar 26 |
576.00000 -2.00 |
581.00 | 571.00 | 579.00 | 298,304 |
| 23 Mar 26 |
578.00000 +10.00 |
592.00 | 547.00 | 557.00 | 495,111 |
| 20 Mar 26 |
568.00000 +6.00 |
573.00 | 559.00 | 564.00 | 728,847 |
| 19 Mar 26 |
562.00000 -25.00 |
579.00 | 560.00 | 579.00 | 359,398 |
| 18 Mar 26 |
587.00000 +3.00 |
601.00 | 572.00 | 572.00 | 333,775 |
| 17 Mar 26 |
584.00000 -4.00 |
591.00 | 579.00 | 587.00 | 411,244 |
| 16 Mar 26 |
588.00000 -4.00 |
605.00 | 582.00 | 605.00 | 372,776 |
| 13 Mar 26 |
592.00000 -22.00 |
640.00 | 591.00 | 640.00 | 711,820 |
| 12 Mar 26 |
614.00000 -10.00 |
648.00 | 598.00 | 620.00 | 1,596,748 |
| 11 Mar 26 |
624.00000 -3.00 |
634.00 | 616.90 | 623.00 | 249,284 |
| 10 Mar 26 |
627.00000 +8.00 |
638.00 | 621.00 | 622.00 | 246,156 |
| 09 Mar 26 |
619.00000 -16.00 |
625.00 | 606.65 | 623.00 | 256,431 |
| 06 Mar 26 |
635.00000 -11.00 |
655.00 | 623.00 | 650.00 | 302,547 |
| 05 Mar 26 |
646.00000 -16.00 |
679.00 | 646.00 | 679.00 | 280,826 |
| 04 Mar 26 |
662.00000 -3.00 |
668.00 | 650.00 | 650.00 | 464,203 |
| 03 Mar 26 |
665.00000 -27.00 |
685.00 | 657.00 | 680.00 | 295,835 |
| 02 Mar 26 |
692.00000 -20.00 |
705.40 | 688.00 | 699.00 | 215,348 |
| 27 Feb 26 |
712.00000 +16.00 |
714.00 | 689.00 | 689.00 | 674,497 |
| 26 Feb 26 |
696.00000 +10.00 |
700.00 | 684.00 | 700.00 | 268,165 |
| 25 Feb 26 |
686.00000 -1.00 |
692.00 | 682.00 | 692.00 | 220,403 |
| 24 Feb 26 |
687.00000 -3.00 |
722.00 | 679.00 | 722.00 | 132,657 |
| 23 Feb 26 |
690.00000 -9.00 |
730.00 | 688.50 | 730.00 | 177,713 |
| 20 Feb 26 |
699.00000 +15.00 |
702.00 | 683.00 | 684.00 | 179,657 |
| 19 Feb 26 |
684.00000 -7.00 |
700.00 | 681.00 | 700.00 | 197,525 |
| 18 Feb 26 |
691.00000 +6.00 |
694.00 | 652.00 | 652.00 | 101,978 |
| 17 Feb 26 |
685.00000 -3.00 |
693.00 | 678.00 | 690.00 | 913,156 |
| 16 Feb 26 |
688.00000 -6.00 |
701.00 | 688.00 | 698.00 | 117,708 |
| 13 Feb 26 |
694.00000 +6.00 |
700.00 | 683.00 | 700.00 | 178,408 |
| 12 Feb 26 |
688.00000 +0.00 |
700.00 | 683.00 | 700.00 | 171,570 |
| 11 Feb 26 |
688.00000 -5.00 |
694.00 | 677.00 | 694.00 | 279,429 |
| 10 Feb 26 |
693.00000 +8.00 |
696.00 | 677.00 | 677.00 | 299,975 |
| 09 Feb 26 |
685.00000 +9.00 |
688.00 | 662.00 | 662.00 | 252,310 |
| 06 Feb 26 |
676.00000 +17.00 |
676.00 | 654.00 | 655.00 | 167,149 |
| 05 Feb 26 |
659.00000 -5.00 |
670.00 | 633.00 | 633.00 | 252,152 |
| 04 Feb 26 |
664.00000 +12.00 |
667.00 | 644.00 | 644.00 | 849,365 |
| 03 Feb 26 |
652.00000 +0.00 |
660.00 | 645.00 | 660.00 | 605,295 |
| 02 Feb 26 |
652.00000 +10.00 |
652.00 | 636.00 | 638.00 | 178,437 |
| 30 Jan 26 |
642.00000 +0.00 |
647.00 | 639.00 | 639.00 | 223,573 |
| 29 Jan 26 |
642.00000 +1.00 |
655.00 | 636.00 | 655.00 | 109,270 |
| 28 Jan 26 |
641.00000 -5.00 |
651.00 | 639.00 | 650.00 | 264,118 |
| 27 Jan 26 |
646.00000 -1.00 |
669.00 | 646.00 | 669.00 | 109,345 |
| 26 Jan 26 |
647.00000 -1.00 |
651.80 | 638.00 | 643.00 | 157,693 |
| 23 Jan 26 |
648.00000 +6.00 |
650.00 | 632.00 | 632.00 | 142,192 |
| 22 Jan 26 |
642.00000 +12.00 |
648.00 | 635.00 | 635.00 | 199,782 |
| 21 Jan 26 |
630.00000 -7.00 |
639.00 | 620.00 | 620.00 | 262,494 |
| 20 Jan 26 |
637.00000 -5.00 |
641.00 | 627.00 | 627.00 | 190,491 |
| 19 Jan 26 |
642.00000 -10.00 |
645.00 | 629.00 | 635.00 | 143,421 |
| 16 Jan 26 |
652.00000 -5.00 |
675.00 | 646.07 | 675.00 | 180,536 |
| 15 Jan 26 |
657.00000 +10.00 |
657.00 | 631.00 | 631.00 | 214,833 |
| 14 Jan 26 |
647.00000 +0.00 |
661.00 | 641.00 | 661.00 | 218,200 |
| 13 Jan 26 |
647.00000 -8.00 |
658.00 | 642.00 | 655.00 | 671,619 |
| 12 Jan 26 |
655.00000 +2.00 |
665.00 | 648.00 | 665.00 | 111,547 |
| 09 Jan 26 |
653.00000 +6.00 |
657.00 | 644.00 | 655.00 | 115,381 |
| 08 Jan 26 |
647.00000 -3.00 |
674.00 | 645.00 | 674.00 | 160,534 |
| 07 Jan 26 |
650.00000 +19.00 |
650.00 | 631.00 | 634.00 | 174,850 |
| 06 Jan 26 |
631.00000 -17.00 |
655.32 | 631.00 | 653.00 | 584,091 |
| 05 Jan 26 |
648.00000 +11.00 |
648.00 | 630.00 | 630.00 | 291,131 |
| 02 Jan 26 |
637.00000 -8.00 |
644.56 | 635.00 | 644.00 | 123,845 |
| 31 Dec 25 |
645.00000 -4.00 |
650.00 | 640.00 | 650.00 | 35,707 |
| 30 Dec 25 |
649.00000 +2.00 |
653.00 | 643.00 | 650.00 | 67,719 |
| 29 Dec 25 |
647.00000 +0.00 |
649.00 | 639.00 | 649.00 | 102,475 |
| 24 Dec 25 |
647.00000 +4.00 |
647.00 | 640.00 | 640.00 | 46,366 |
| 23 Dec 25 |
643.00000 -2.00 |
654.00 | 642.00 | 654.00 | 167,752 |
| 22 Dec 25 |
645.00000 +4.00 |
645.00 | 634.00 | 643.00 | 236,445 |
| 19 Dec 25 |
641.00000 +2.00 |
655.00 | 633.56 | 655.00 | 257,439 |
| 18 Dec 25 |
639.00000 +2.00 |
642.03 | 632.00 | 636.00 | 432,482 |
| 17 Dec 25 |
637.00000 +5.00 |
641.00 | 611.00 | 611.00 | 254,693 |
| 16 Dec 25 |
632.00000 +2.00 |
639.00 | 618.80 | 627.00 | 425,303 |
| 15 Dec 25 |
630.00000 +8.00 |
639.00 | 624.00 | 630.00 | 756,842 |
| 12 Dec 25 |
622.00000 -6.00 |
650.00 | 622.00 | 650.00 | 188,625 |
| 11 Dec 25 |
628.00000 -7.00 |
640.00 | 620.00 | 620.00 | 1,259,262 |
| 10 Dec 25 |
635.00000 +22.00 |
679.00 | 630.00 | 661.00 | 546,923 |
| 09 Dec 25 |
613.00000 +1.00 |
617.00 | 593.00 | 593.00 | 397,663 |
| 08 Dec 25 |
612.00000 +0.00 |
629.00 | 609.00 | 629.00 | 215,772 |
| 05 Dec 25 |
612.00000 +1.00 |
621.00 | 611.00 | 613.00 | 229,119 |
| 04 Dec 25 |
611.00000 -6.00 |
622.00 | 611.00 | 619.00 | 306,974 |
| 03 Dec 25 |
617.00000 -3.00 |
639.00 | 614.00 | 639.00 | 1,630,220 |
| 02 Dec 25 |
620.00000 -4.00 |
631.00 | 617.00 | 631.00 | 818,670 |
| 01 Dec 25 |
624.00000 -8.00 |
639.00 | 619.00 | 639.00 | 144,172 |
| 28 Nov 25 |
632.00000 +0.00 |
634.00 | 626.00 | 634.00 | 183,760 |
| 27 Nov 25 |
632.00000 +9.00 |
632.00 | 609.00 | 609.00 | 188,457 |
| 26 Nov 25 |
623.00000 +5.00 |
627.00 | 590.00 | 590.00 | 157,689 |
| 25 Nov 25 |
618.00000 +9.00 |
620.00 | 605.00 | 614.00 | 251,564 |
| 24 Nov 25 |
609.00000 +5.00 |
610.79 | 602.00 | 606.00 | 484,265 |
| 21 Nov 25 |
604.00000 +3.00 |
615.00 | 589.00 | 615.00 | 197,852 |
| 20 Nov 25 |
601.00000 -5.00 |
608.00 | 600.00 | 604.00 | 211,512 |
| 19 Nov 25 |
606.00000 -2.00 |
613.00 | 603.00 | 607.00 | 392,622 |
| 18 Nov 25 |
608.00000 -9.00 |
614.00 | 606.00 | 612.00 | 236,621 |
| 17 Nov 25 |
617.00000 -5.00 |
624.00 | 617.00 | 624.00 | 247,012 |
| 14 Nov 25 |
622.00000 -9.00 |
628.00 | 612.00 | 628.00 | 232,893 |
| 13 Nov 25 |
631.00000 -7.00 |
639.00 | 626.92 | 636.00 | 262,110 |
| 12 Nov 25 |
638.00000 +0.00 |
643.00 | 633.00 | 637.00 | 163,877 |
| 11 Nov 25 |
638.00000 +12.00 |
640.00 | 624.00 | 624.00 | 976,781 |
| 10 Nov 25 |
626.00000 +0.00 |
633.00 | 625.00 | 633.00 | 299,480 |
| 07 Nov 25 |
626.00000 -8.00 |
657.00 | 616.00 | 657.00 | 387,392 |
| 06 Nov 25 |
634.00000 -3.00 |
665.00 | 634.00 | 665.00 | 196,684 |
| 05 Nov 25 |
637.00000 -3.00 |
642.00 | 633.00 | 639.00 | 420,609 |
| 04 Nov 25 |
640.00000 -19.00 |
657.00 | 637.00 | 657.00 | 364,334 |
| 03 Nov 25 |
659.00000 +2.00 |
660.00 | 648.00 | 659.00 | 251,862 |
| 31 Oct 25 |
657.00000 -6.00 |
665.00 | 654.00 | 663.00 | 256,721 |
| 30 Oct 25 |
663.00000 -4.00 |
668.00 | 658.00 | 666.00 | 364,077 |
| 29 Oct 25 |
667.00000 -17.00 |
687.00 | 666.00 | 685.00 | 425,554 |
| 28 Oct 25 |
684.00000 -2.00 |
686.00 | 656.00 | 656.00 | 380,966 |
| 27 Oct 25 |
686.00000 -1.00 |
693.00 | 684.00 | 693.00 | 236,360 |
| 24 Oct 25 |
687.00000 +14.00 |
689.00 | 674.00 | 688.00 | 511,074 |
| 23 Oct 25 |
673.00000 +16.00 |
673.00 | 659.00 | 664.00 | 291,872 |
| 22 Oct 25 |
657.00000 +5.00 |
666.00 | 645.00 | 645.00 | 1,091,592 |
| 21 Oct 25 |
652.00000 +12.00 |
652.00 | 638.00 | 638.00 | 588,870 |
| 20 Oct 25 |
640.00000 +2.00 |
648.00 | 628.00 | 628.00 | 219,809 |
| 17 Oct 25 |
638.00000 -12.00 |
644.99 | 619.00 | 619.00 | 333,157 |
| 16 Oct 25 |
650.00000 -17.00 |
671.00 | 645.00 | 666.00 | 678,611 |
| 15 Oct 25 |
667.00000 +9.00 |
679.00 | 656.00 | 656.00 | 443,304 |
| 14 Oct 25 |
658.00000 -27.00 |
682.00 | 643.00 | 682.00 | 1,147,883 |
| 13 Oct 25 |
685.00000 +10.00 |
687.00 | 675.00 | 676.00 | 291,878 |
| 10 Oct 25 |
675.00000 -8.00 |
686.00 | 670.00 | 681.00 | 252,154 |
| 09 Oct 25 |
683.00000 +34.00 |
714.00 | 670.00 | 679.00 | 762,362 |
| 08 Oct 25 |
649.00000 +10.00 |
650.00 | 641.00 | 641.00 | 334,236 |
| 07 Oct 25 |
639.00000 -1.00 |
645.00 | 630.00 | 642.00 | 614,655 |
| 06 Oct 25 |
640.00000 -3.00 |
646.00 | 639.00 | 644.00 | 176,953 |
| 03 Oct 25 |
643.00000 +6.00 |
645.00 | 632.00 | 638.00 | 202,181 |
| 02 Oct 25 |
637.00000 +10.00 |
637.00 | 628.00 | 629.00 | 139,299 |
| 01 Oct 25 |
627.00000 -6.00 |
631.00 | 622.00 | 631.00 | 839,584 |
| 30 Sep 25 |
633.00000 +8.00 |
633.00 | 621.00 | 630.00 | 299,325 |
| 29 Sep 25 |
625.00000 +15.00 |
625.00 | 613.00 | 616.00 | 649,622 |
| 26 Sep 25 |
610.00000 -5.00 |
644.00 | 610.00 | 644.00 | 325,015 |
| 25 Sep 25 |
615.00000 +4.00 |
619.00 | 595.00 | 596.00 | 237,447 |
| 24 Sep 25 |
611.00000 -13.00 |
624.00 | 608.00 | 623.00 | 272,641 |
| 23 Sep 25 |
624.00000 -9.00 |
643.00 | 624.00 | 638.00 | 299,943 |
| 22 Sep 25 |
633.00000 +3.00 |
636.00 | 625.40 | 632.00 | 203,496 |
| 19 Sep 25 |
630.00000 +4.00 |
634.00 | 618.00 | 627.00 | 707,297 |
| 18 Sep 25 |
626.00000 +0.00 |
631.00 | 622.00 | 631.00 | 853,656 |
| 17 Sep 25 |
626.00000 -2.00 |
635.00 | 623.00 | 628.00 | 254,764 |
| 16 Sep 25 |
628.00000 -6.00 |
637.33 | 626.00 | 634.00 | 127,213 |
| 15 Sep 25 |
634.00000 +5.00 |
640.00 | 628.01 | 636.00 | 697,735 |
| 12 Sep 25 |
629.00000 -1.00 |
638.00 | 624.00 | 634.00 | 129,444 |
| 11 Sep 25 |
630.00000 +7.00 |
631.00 | 620.00 | 627.00 | 144,360 |
| 10 Sep 25 |
623.00000 -1.00 |
632.00 | 620.00 | 620.00 | 156,393 |
| 09 Sep 25 |
624.00000 -8.00 |
634.00 | 623.00 | 633.00 | 193,934 |
| 08 Sep 25 |
632.00000 +11.00 |
635.00 | 622.04 | 626.00 | 236,794 |
| 05 Sep 25 |
621.00000 +2.00 |
629.00 | 616.00 | 623.00 | 385,667 |
| 04 Sep 25 |
619.00000 +3.00 |
620.00 | 613.39 | 615.00 | 471,752 |
| 03 Sep 25 |
616.00000 +3.00 |
640.00 | 607.00 | 640.00 | 216,937 |
| 02 Sep 25 |
613.00000 -27.00 |
643.00 | 610.00 | 641.00 | 208,287 |
| 01 Sep 25 |
640.00000 +8.00 |
643.00 | 632.00 | 633.00 | 164,382 |
| 29 Aug 25 |
632.00000 +5.00 |
637.00 | 625.00 | 635.00 | 189,127 |
| 28 Aug 25 |
627.00000 -3.00 |
632.00 | 625.00 | 625.00 | 101,584 |
| 27 Aug 25 |
630.00000 -7.00 |
638.00 | 627.00 | 637.00 | 150,910 |
| 26 Aug 25 |
637.00000 -16.00 |
644.00 | 632.00 | 635.00 | 328,657 |
| 22 Aug 25 |
653.00000 +5.00 |
655.00 | 642.00 | 649.00 | 146,419 |
| 21 Aug 25 |
648.00000 +0.00 |
652.00 | 645.00 | 649.00 | 149,569 |
| 20 Aug 25 |
648.00000 -5.00 |
653.00 | 644.00 | 653.00 | 128,922 |
| 19 Aug 25 |
653.00000 +7.00 |
655.00 | 648.00 | 651.00 | 272,506 |
| 18 Aug 25 |
646.00000 -8.00 |
661.00 | 645.00 | 661.00 | 116,085 |
| 15 Aug 25 |
654.00000 +2.00 |
656.00 | 647.00 | 653.00 | 185,076 |
| 14 Aug 25 |
652.00000 -4.00 |
659.00 | 625.00 | 625.00 | 300,581 |
| 13 Aug 25 |
656.00000 -4.00 |
666.00 | 655.00 | 658.00 | 168,161 |
| 12 Aug 25 |
660.00000 +4.00 |
666.00 | 652.00 | 660.00 | 529,477 |
| 11 Aug 25 |
656.00000 -8.00 |
665.00 | 655.00 | 665.00 | 336,681 |
| 08 Aug 25 |
664.00000 -4.00 |
668.77 | 640.00 | 640.00 | 110,854 |
| 07 Aug 25 |
668.00000 +5.00 |
675.00 | 662.00 | 663.00 | 171,670 |
| 06 Aug 25 |
663.00000 -1.00 |
672.00 | 661.00 | 666.00 | 142,000 |
| 05 Aug 25 |
664.00000 -4.00 |
698.00 | 664.00 | 698.00 | 490,030 |
| 04 Aug 25 |
668.00000 +14.00 |
671.00 | 625.00 | 625.00 | 175,541 |
| 01 Aug 25 |
654.00000 -16.00 |
670.50 | 654.00 | 666.00 | 133,716 |
| 31 Jul 25 |
670.00000 -2.00 |
677.00 | 665.39 | 677.00 | 228,463 |
| 30 Jul 25 |
672.00000 +7.00 |
680.00 | 663.10 | 670.00 | 253,531 |
| 29 Jul 25 |
665.00000 +18.00 |
668.00 | 647.00 | 647.00 | 413,892 |
| 28 Jul 25 |
647.00000 -9.00 |
670.21 | 647.00 | 660.00 | 203,545 |
| 25 Jul 25 |
656.00000 -1.00 |
664.00 | 645.00 | 664.00 | 377,835 |
| 24 Jul 25 |
657.00000 +25.00 |
659.12 | 633.00 | 635.00 | 480,941 |
| 23 Jul 25 |
632.00000 -9.00 |
650.00 | 632.00 | 646.00 | 171,858 |
| 22 Jul 25 |
641.00000 -6.00 |
651.00 | 637.00 | 650.00 | 283,671 |
| 21 Jul 25 |
647.00000 +13.00 |
652.00 | 634.49 | 635.00 | 145,937 |
| 18 Jul 25 |
634.00000 +3.00 |
646.00 | 631.00 | 646.00 | 197,104 |
| 17 Jul 25 |
631.00000 +11.00 |
634.00 | 620.00 | 621.00 | 598,756 |
| 16 Jul 25 |
620.00000 +3.00 |
620.00 | 598.00 | 598.00 | 241,127 |
| 15 Jul 25 |
617.00000 +2.00 |
625.00 | 616.00 | 625.00 | 148,635 |
| 14 Jul 25 |
615.00000 -4.00 |
624.00 | 614.00 | 618.00 | 181,507 |
| 11 Jul 25 |
619.00000 -4.00 |
626.00 | 614.00 | 622.00 | 381,386 |
| 10 Jul 25 |
623.00000 +4.00 |
625.34 | 617.00 | 618.00 | 171,496 |
| 09 Jul 25 |
619.00000 +2.00 |
629.56 | 617.00 | 617.00 | 294,759 |
| 08 Jul 25 |
617.00000 +7.00 |
619.00 | 596.00 | 596.00 | 334,178 |
| 07 Jul 25 |
610.00000 +17.00 |
613.00 | 595.00 | 597.00 | 255,066 |
| 04 Jul 25 |
593.00000 -7.00 |
599.00 | 591.00 | 599.00 | 96,681 |
| 03 Jul 25 |
600.00000 +6.00 |
603.00 | 597.00 | 599.00 | 98,523 |
| 02 Jul 25 |
594.00000 +1.00 |
598.00 | 589.00 | 594.00 | 216,775 |
| 01 Jul 25 |
593.00000 +2.00 |
594.00 | 586.00 | 592.00 | 373,280 |
| 30 Jun 25 |
591.00000 -10.00 |
606.00 | 591.00 | 605.00 | 159,875 |
| 27 Jun 25 |
601.00000 +10.00 |
602.00 | 585.64 | 590.00 | 228,807 |
| 26 Jun 25 |
591.00000 +1.00 |
597.00 | 578.00 | 588.00 | 330,803 |
| 25 Jun 25 |
590.00000 +4.00 |
591.00 | 569.00 | 569.00 | 420,180 |
| 24 Jun 25 |
586.00000 +4.00 |
596.00 | 581.00 | 588.00 | 422,194 |
| 23 Jun 25 |
582.00000 -6.00 |
594.00 | 582.00 | 589.00 | 313,851 |
| 20 Jun 25 |
588.00000 -18.00 |
609.00 | 588.00 | 607.00 | 615,646 |
| 19 Jun 25 |
606.00000 -5.00 |
608.00 | 600.00 | 608.00 | 284,053 |
| 18 Jun 25 |
611.00000 +10.00 |
614.00 | 600.00 | 601.00 | 280,092 |
| 17 Jun 25 |
601.00000 -4.00 |
609.00 | 600.00 | 609.00 | 203,984 |
| 16 Jun 25 |
605.00000 +1.00 |
609.00 | 595.00 | 608.00 | 181,304 |
| 13 Jun 25 |
604.00000 -3.00 |
606.00 | 594.00 | 594.00 | 96,601 |
| 12 Jun 25 |
607.00000 -7.00 |
613.00 | 603.00 | 612.00 | 100,589 |
| 11 Jun 25 |
614.00000 +6.00 |
616.00 | 608.00 | 614.00 | 336,687 |
| 10 Jun 25 |
608.00000 -2.00 |
620.00 | 608.00 | 610.00 | 334,289 |
| 09 Jun 25 |
610.00000 +5.00 |
610.00 | 601.00 | 610.00 | 133,957 |
| 06 Jun 25 |
605.00000 +5.00 |
610.00 | 598.00 | 610.00 | 115,577 |
| 05 Jun 25 |
600.00000 -4.00 |
604.00 | 581.00 | 581.00 | 293,243 |
| 04 Jun 25 |
604.00000 +8.00 |
604.00 | 594.00 | 594.00 | 289,145 |
| 03 Jun 25 |
596.00000 -7.00 |
610.00 | 593.00 | 610.00 | 174,034 |
| 02 Jun 25 |
603.00000 -6.00 |
609.00 | 578.00 | 578.00 | 118,715 |
| 30 May 25 |
609.00000 -4.00 |
614.00 | 602.00 | 602.00 | 332,684 |
| 29 May 25 |
613.00000 -6.00 |
623.00 | 613.00 | 621.00 | 217,391 |
| 28 May 25 |
619.00000 +0.00 |
628.00 | 607.00 | 607.00 | 105,209 |
| 27 May 25 |
619.00000 +5.00 |
626.00 | 614.00 | 619.00 | 169,419 |
| 23 May 25 |
614.00000 -6.00 |
631.00 | 606.00 | 624.00 | 191,492 |
| 22 May 25 |
620.00000 -2.00 |
624.00 | 615.00 | 618.00 | 158,338 |
| 21 May 25 |
622.00000 -5.00 |
633.00 | 616.00 | 616.00 | 268,809 |
| 20 May 25 |
627.00000 -3.00 |
640.00 | 625.00 | 629.00 | 185,613 |
| 19 May 25 |
630.00000 +8.00 |
631.00 | 595.00 | 595.00 | 164,385 |
| 16 May 25 |
622.00000 +4.00 |
627.00 | 618.00 | 620.00 | 191,473 |
| 15 May 25 |
618.00000 -1.00 |
620.90 | 614.00 | 614.00 | 124,453 |
| 14 May 25 |
619.00000 +4.00 |
641.00 | 612.00 | 641.00 | 175,188 |
| 13 May 25 |
615.00000 +12.00 |
615.00 | 576.00 | 576.00 | 278,185 |
| 12 May 25 |
603.00000 +2.00 |
613.00 | 601.00 | 603.00 | 246,284 |
| 09 May 25 |
601.00000 -4.00 |
609.00 | 597.00 | 599.00 | 135,680 |
| 08 May 25 |
605.00000 +15.00 |
612.00 | 566.00 | 566.00 | 235,867 |
| 07 May 25 |
590.00000 +4.00 |
591.00 | 579.00 | 579.00 | 208,104 |
| 06 May 25 |
586.00000 +6.00 |
588.48 | 577.50 | 581.00 | 170,176 |
| 02 May 25 |
580.00000 +5.00 |
581.00 | 575.00 | 578.00 | 144,997 |
| 01 May 25 |
575.00000 +7.00 |
592.00 | 566.00 | 592.00 | 91,394 |
| 30 Apr 25 |
568.00000 +8.00 |
568.00 | 556.00 | 567.00 | 331,439 |
| 29 Apr 25 |
560.00000 +7.00 |
561.00 | 552.12 | 554.00 | 398,979 |
| 28 Apr 25 |
553.00000 +7.00 |
560.02 | 545.00 | 545.00 | 163,653 |
| 25 Apr 25 |
546.00000 +17.00 |
546.00 | 525.00 | 535.00 | 239,161 |
| 24 Apr 25 |
529.00000 +0.00 |
530.00 | 522.00 | 530.00 | 156,512 |
| 23 Apr 25 |
529.00000 +9.00 |
535.00 | 522.00 | 528.00 | 248,104 |
| 22 Apr 25 |
520.00000 -7.00 |
527.00 | 516.00 | 519.00 | 319,278 |
| 17 Apr 25 |
527.00000 +2.00 |
530.00 | 522.00 | 525.00 | 187,988 |
| 16 Apr 25 |
525.00000 -12.00 |
535.00 | 524.00 | 534.00 | 337,619 |
| 15 Apr 25 |
537.00000 +18.00 |
537.00 | 516.00 | 516.00 | 289,644 |
| 14 Apr 25 |
519.00000 +16.00 |
520.00 | 500.00 | 500.00 | 214,077 |
| 11 Apr 25 |
503.00000 +4.50 |
509.00 | 494.00 | 509.00 | 254,482 |
| 10 Apr 25 |
498.50000 +17.00 |
511.24 | 498.50 | 503.00 | 487,096 |
| 09 Apr 25 |
481.50000 -14.00 |
486.50 | 471.32 | 486.00 | 431,107 |
| 08 Apr 25 |
495.50000 +21.00 |
500.00 | 451.50 | 451.50 | 433,791 |
| 07 Apr 25 |
474.50000 -13.00 |
478.50 | 455.15 | 466.00 | 374,864 |
| 04 Apr 25 |
487.50000 -30.50 |
514.00 | 484.50 | 500.00 | 286,203 |
| 03 Apr 25 |
518.00000 -3.00 |
546.00 | 510.00 | 546.00 | 171,536 |
| 02 Apr 25 |
521.00000 -9.00 |
529.00 | 512.00 | 523.00 | 258,688 |
| 01 Apr 25 |
530.00000 -8.00 |
546.00 | 530.00 | 542.00 | 303,274 |
| 31 Mar 25 |
538.00000 -11.00 |
550.00 | 525.00 | 525.00 | 590,206 |
| 28 Mar 25 |
549.00000 +2.00 |
554.00 | 537.32 | 541.00 | 156,500 |
| 27 Mar 25 |
547.00000 -7.00 |
552.00 | 540.00 | 540.00 | 164,345 |
| 26 Mar 25 |
554.00000 -10.00 |
580.00 | 548.00 | 580.00 | 269,738 |
| 25 Mar 25 |
564.00000 +5.00 |
565.00 | 556.00 | 556.00 | 439,535 |
| 24 Mar 25 |
559.00000 -8.00 |
571.00 | 544.00 | 544.00 | 416,604 |
| 21 Mar 25 |
567.00000 -4.00 |
573.00 | 564.00 | 573.00 | 699,685 |
| 20 Mar 25 |
571.00000 -8.00 |
579.00 | 553.00 | 553.00 | 432,411 |
| 19 Mar 25 |
579.00000 +14.00 |
584.00 | 566.00 | 566.00 | 273,385 |
| 18 Mar 25 |
565.00000 -7.00 |
575.00 | 563.00 | 567.00 | 249,630 |
| 17 Mar 25 |
572.00000 -4.00 |
586.00 | 559.00 | 559.00 | 534,360 |
| 14 Mar 25 |
576.00000 -9.00 |
595.00 | 576.00 | 589.00 | 865,131 |
| 13 Mar 25 |
585.00000 +66.00 |
587.00 | 534.00 | 534.00 | 3,784,567 |
| 12 Mar 25 |
519.00000 +11.00 |
524.00 | 505.00 | 505.00 | 402,745 |
| 11 Mar 25 |
508.00000 -1.00 |
517.00 | 505.00 | 511.00 | 210,393 |
| 10 Mar 25 |
509.00000 -16.00 |
524.00 | 509.00 | 513.00 | 266,168 |
| 07 Mar 25 |
525.00000 -4.00 |
529.00 | 510.00 | 510.00 | 192,406 |
| 06 Mar 25 |
529.00000 +13.00 |
531.00 | 514.00 | 529.00 | 194,763 |
| 05 Mar 25 |
516.00000 +14.00 |
525.00 | 508.00 | 512.00 | 261,515 |
| 04 Mar 25 |
502.00000 -10.00 |
513.00 | 500.00 | 508.00 | 528,378 |
| 03 Mar 25 |
512.00000 +0.00 |
517.00 | 509.00 | 513.00 | 212,713 |
| 28 Feb 25 |
512.00000 -1.00 |
525.00 | 507.00 | 525.00 | 444,641 |
| 27 Feb 25 |
513.00000 +0.00 |
514.00 | 504.00 | 514.00 | 185,243 |
| 26 Feb 25 |
513.00000 +12.00 |
516.00 | 501.00 | 501.00 | 2,569,699 |
| 25 Feb 25 |
501.00000 -1.00 |
506.00 | 495.50 | 500.00 | 238,300 |
| 24 Feb 25 |
502.00000 -8.00 |
511.00 | 495.00 | 495.00 | 233,020 |
| 21 Feb 25 |
510.00000 -6.00 |
520.00 | 508.00 | 520.00 | 172,476 |
| 20 Feb 25 |
516.00000 +1.00 |
523.00 | 510.00 | 510.00 | 153,038 |
| 19 Feb 25 |
515.00000 -4.00 |
520.00 | 511.00 | 512.00 | 164,754 |
| 18 Feb 25 |
519.00000 -3.00 |
530.00 | 517.00 | 530.00 | 260,208 |
| 17 Feb 25 |
522.00000 -2.00 |
528.00 | 522.00 | 523.00 | 199,821 |
| 14 Feb 25 |
524.00000 -2.00 |
540.00 | 522.00 | 540.00 | 176,274 |
| 13 Feb 25 |
526.00000 +2.00 |
529.00 | 520.00 | 520.00 | 354,716 |
| 12 Feb 25 |
524.00000 -11.00 |
537.00 | 520.00 | 520.00 | 417,398 |
| 11 Feb 25 |
535.00000 +1.00 |
538.00 | 532.00 | 534.00 | 196,812 |
| 10 Feb 25 |
534.00000 +8.00 |
540.00 | 527.70 | 540.00 | 175,182 |
| 07 Feb 25 |
526.00000 -8.00 |
538.00 | 523.00 | 523.00 | 291,757 |
| 06 Feb 25 |
534.00000 +4.00 |
539.00 | 527.00 | 531.00 | 223,017 |
| 05 Feb 25 |
530.00000 +2.00 |
530.00 | 520.00 | 527.00 | 227,138 |
| 04 Feb 25 |
528.00000 +0.00 |
540.00 | 523.00 | 540.00 | 161,828 |
| 03 Feb 25 |
528.00000 -5.00 |
532.00 | 520.00 | 528.00 | 189,583 |
| 31 Jan 25 |
533.00000 -3.00 |
539.00 | 532.00 | 534.00 | 350,401 |
| 30 Jan 25 |
536.00000 +3.00 |
543.00 | 531.00 | 532.00 | 225,886 |
| 29 Jan 25 |
533.00000 -5.00 |
544.51 | 531.00 | 538.00 | 147,748 |
| 28 Jan 25 |
538.00000 -2.00 |
546.00 | 532.00 | 532.00 | 193,114 |
| 27 Jan 25 |
540.00000 -6.00 |
540.00 | 530.00 | 530.00 | 167,031 |
| 24 Jan 25 |
546.00000 -2.00 |
553.00 | 541.00 | 545.00 | 218,867 |
| 23 Jan 25 |
548.00000 -13.00 |
564.00 | 548.00 | 564.00 | 228,952 |
| 22 Jan 25 |
561.00000 +13.00 |
564.00 | 546.35 | 560.00 | 537,478 |
| 21 Jan 25 |
548.00000 +6.00 |
552.00 | 537.00 | 539.00 | 224,118 |
| 20 Jan 25 |
542.00000 -3.00 |
548.00 | 537.00 | 542.00 | 201,485 |
| 17 Jan 25 |
545.00000 +7.00 |
545.00 | 529.00 | 529.00 | 181,431 |
| 16 Jan 25 |
538.00000 +6.00 |
549.00 | 529.00 | 549.00 | 300,961 |
| 15 Jan 25 |
532.00000 +25.00 |
537.00 | 510.00 | 510.00 | 278,153 |
| 14 Jan 25 |
507.00000 -4.00 |
514.00 | 505.00 | 505.00 | 1,637,491 |
| 13 Jan 25 |
511.00000 -12.00 |
522.00 | 509.00 | 514.00 | 245,731 |
| 10 Jan 25 |
523.00000 +1.00 |
527.00 | 520.00 | 527.00 | 281,914 |
| 09 Jan 25 |
522.00000 +6.00 |
522.00 | 507.00 | 518.00 | 358,866 |
| 08 Jan 25 |
516.00000 -7.00 |
526.85 | 512.00 | 520.00 | 454,888 |
| 07 Jan 25 |
523.00000 -19.00 |
544.00 | 523.00 | 542.00 | 319,741 |
| 06 Jan 25 |
542.00000 -6.00 |
548.00 | 540.00 | 545.00 | 206,184 |
| 03 Jan 25 |
548.00000 -2.00 |
552.00 | 542.00 | 542.00 | 110,116 |
| 02 Jan 25 |
550.00000 -10.00 |
562.00 | 535.00 | 535.00 | 105,454 |
| 31 Dec 24 |
560.00000 +10.00 |
565.00 | 549.00 | 565.00 | 84,485 |
| 30 Dec 24 |
550.00000 -4.00 |
556.00 | 545.00 | 556.00 | 183,794 |
| 27 Dec 24 |
554.00000 -3.00 |
558.00 | 549.00 | 549.00 | 91,234 |
| 24 Dec 24 |
557.00000 +4.00 |
564.00 | 555.00 | 564.00 | 42,338 |
| 23 Dec 24 |
553.00000 -1.00 |
555.00 | 549.00 | 549.00 | 120,635 |
| 20 Dec 24 |
554.00000 +2.00 |
554.00 | 539.00 | 547.00 | 451,662 |
| 19 Dec 24 |
552.00000 -6.00 |
567.00 | 548.00 | 567.00 | 349,640 |
| 18 Dec 24 |
558.00000 +4.00 |
566.00 | 552.00 | 552.00 | 347,558 |
| 17 Dec 24 |
554.00000 -15.00 |
576.00 | 552.00 | 576.00 | 282,438 |
| 16 Dec 24 |
569.00000 +4.00 |
570.00 | 553.00 | 553.00 | 249,739 |
| 13 Dec 24 |
565.00000 +3.00 |
567.00 | 552.00 | 552.00 | 220,544 |
| 12 Dec 24 |
562.00000 -7.00 |
578.00 | 557.00 | 574.00 | 264,174 |
| 11 Dec 24 |
569.00000 +18.00 |
573.00 | 525.00 | 525.00 | 891,331 |
| 10 Dec 24 |
551.00000 -10.00 |
559.48 | 551.00 | 559.00 | 201,662 |
| 09 Dec 24 |
561.00000 -8.00 |
571.00 | 560.00 | 570.00 | 164,939 |
| 06 Dec 24 |
569.00000 +3.00 |
574.00 | 564.00 | 565.00 | 125,640 |
| 05 Dec 24 |
566.00000 +0.00 |
571.00 | 550.00 | 550.00 | 207,595 |
| 04 Dec 24 |
566.00000 +3.00 |
568.00 | 561.00 | 563.00 | 190,549 |
| 03 Dec 24 |
563.00000 +6.00 |
563.00 | 555.00 | 563.00 | 212,812 |
| 02 Dec 24 |
557.00000 +1.00 |
560.00 | 550.00 | 550.00 | 219,312 |
| 29 Nov 24 |
556.00000 -4.00 |
565.00 | 550.00 | 550.00 | 134,837 |
| 28 Nov 24 |
560.00000 -9.00 |
572.00 | 559.00 | 570.00 | 125,162 |
| 27 Nov 24 |
569.00000 +13.00 |
580.00 | 557.00 | 580.00 | 227,882 |
| 26 Nov 24 |
556.00000 -17.00 |
580.00 | 553.51 | 580.00 | 289,115 |
| 25 Nov 24 |
573.00000 +8.00 |
573.00 | 558.00 | 570.00 | 688,772 |
| 22 Nov 24 |
565.00000 +14.00 |
566.00 | 552.00 | 562.00 | 255,211 |
| 21 Nov 24 |
551.00000 -12.00 |
567.00 | 544.00 | 567.00 | 775,120 |
| 20 Nov 24 |
563.00000 +4.00 |
570.00 | 556.00 | 570.00 | 358,725 |
| 19 Nov 24 |
559.00000 -2.00 |
563.00 | 554.00 | 562.00 | 617,079 |
| 18 Nov 24 |
561.00000 -5.00 |
580.00 | 557.00 | 580.00 | 148,274 |
| 15 Nov 24 |
566.00000 -3.00 |
575.00 | 559.00 | 559.00 | 170,822 |
| 14 Nov 24 |
569.00000 +0.00 |
571.00 | 563.00 | 567.00 | 193,827 |
| 13 Nov 24 |
569.00000 +13.00 |
569.00 | 552.52 | 560.00 | 300,483 |
| 12 Nov 24 |
556.00000 -15.00 |
578.00 | 556.00 | 574.00 | 201,361 |
| 11 Nov 24 |
571.00000 +6.00 |
590.00 | 571.00 | 590.00 | 140,255 |
| 08 Nov 24 |
565.00000 -3.00 |
590.00 | 563.00 | 590.00 | 116,209 |
| 07 Nov 24 |
568.00000 +6.00 |
575.00 | 560.00 | 560.00 | 352,093 |
| 06 Nov 24 |
562.00000 -23.00 |
595.00 | 562.00 | 590.00 | 421,844 |
| 05 Nov 24 |
585.00000 -3.00 |
593.00 | 575.00 | 575.00 | 361,339 |
| 04 Nov 24 |
588.00000 +3.00 |
593.00 | 574.00 | 574.00 | 448,977 |
| 01 Nov 24 |
585.00000 +7.00 |
587.00 | 575.00 | 585.00 | 844,021 |
| 31 Oct 24 |
578.00000 -6.00 |
605.00 | 569.00 | 605.00 | 502,997 |
| 30 Oct 24 |
584.00000 +6.00 |
594.00 | 579.00 | 590.00 | 288,842 |
| 29 Oct 24 |
578.00000 -1.00 |
584.00 | 560.00 | 560.00 | 823,850 |
| 28 Oct 24 |
579.00000 +8.00 |
581.00 | 570.00 | 574.00 | 273,622 |
| 25 Oct 24 |
571.00000 -4.00 |
585.00 | 569.00 | 585.00 | 241,619 |
| 24 Oct 24 |
575.00000 +4.00 |
579.00 | 567.00 | 579.00 | 383,804 |
| 23 Oct 24 |
571.00000 -22.00 |
588.00 | 571.00 | 583.00 | 787,569 |
| 22 Oct 24 |
593.00000 -2.00 |
597.00 | 584.00 | 595.00 | 549,242 |
| 21 Oct 24 |
595.00000 -20.00 |
620.00 | 595.00 | 611.00 | 256,814 |
| 18 Oct 24 |
615.00000 -5.00 |
624.00 | 614.00 | 620.00 | 682,750 |
| 17 Oct 24 |
620.00000 +1.00 |
624.00 | 613.00 | 620.00 | 1,423,712 |
| 16 Oct 24 |
619.00000 +5.00 |
621.00 | 605.00 | 605.00 | 1,834,230 |
| 15 Oct 24 |
614.00000 +8.00 |
619.00 | 607.00 | 618.00 | 367,634 |
| 14 Oct 24 |
606.00000 +1.00 |
606.00 | 581.00 | 595.00 | 359,420 |
| 11 Oct 24 |
605.00000 +21.00 |
612.00 | 580.00 | 585.00 | 910,929 |
| 10 Oct 24 |
584.00000 -28.00 |
613.00 | 561.00 | 613.00 | 641,415 |
| 09 Oct 24 |
612.00000 +27.00 |
612.00 | 587.00 | 609.00 | 949,347 |
| 08 Oct 24 |
585.00000 -6.00 |
610.00 | 582.00 | 610.00 | 323,567 |
| 07 Oct 24 |
591.00000 -15.00 |
620.00 | 590.00 | 620.00 | 230,914 |
| 04 Oct 24 |
606.00000 +3.00 |
614.00 | 602.40 | 604.00 | 357,321 |
| 03 Oct 24 |
603.00000 +7.00 |
606.00 | 595.00 | 596.00 | 250,013 |
| 02 Oct 24 |
596.00000 +6.00 |
598.00 | 585.00 | 592.00 | 676,404 |
| 01 Oct 24 |
590.00000 -23.00 |
615.00 | 590.00 | 610.00 | 541,280 |
| 30 Sep 24 |
613.00000 -6.00 |
620.00 | 607.00 | 613.00 | 407,674 |
| 27 Sep 24 |
619.00000 -2.00 |
620.00 | 600.00 | 611.00 | 440,241 |
| 26 Sep 24 |
621.00000 +18.00 |
621.00 | 593.00 | 606.00 | 440,229 |
| 25 Sep 24 |
603.00000 -1.00 |
609.00 | 601.00 | 606.00 | 301,065 |
| 24 Sep 24 |
604.00000 +4.00 |
607.00 | 595.00 | 604.00 | 305,589 |
| 23 Sep 24 |
600.00000 -8.00 |
618.00 | 599.00 | 613.00 | 451,386 |
| 20 Sep 24 |
608.00000 +54.00 |
624.32 | 565.00 | 565.00 | 1,046,818 |
| 19 Sep 24 |
554.00000 +11.00 |
554.00 | 546.00 | 549.00 | 265,104 |
| 18 Sep 24 |
543.00000 -2.00 |
545.00 | 539.90 | 543.00 | 244,965 |
| 17 Sep 24 |
545.00000 +2.00 |
548.50 | 541.76 | 544.00 | 175,126 |
| 16 Sep 24 |
543.00000 +1.00 |
550.00 | 539.00 | 550.00 | 146,401 |
| 13 Sep 24 |
542.00000 -2.00 |
547.00 | 537.00 | 544.00 | 125,507 |
| 12 Sep 24 |
544.00000 +21.00 |
544.00 | 524.00 | 528.00 | 215,012 |
| 11 Sep 24 |
523.00000 -9.00 |
548.00 | 520.00 | 548.00 | 169,420 |
| 10 Sep 24 |
532.00000 +1.00 |
548.00 | 524.00 | 548.00 | 311,276 |
| 09 Sep 24 |
531.00000 +6.00 |
550.00 | 525.00 | 550.00 | 205,402 |
| 06 Sep 24 |
525.00000 -7.00 |
550.00 | 522.00 | 550.00 | 175,863 |
| 05 Sep 24 |
532.00000 -12.00 |
547.92 | 532.00 | 541.00 | 96,950 |
| 04 Sep 24 |
544.00000 +0.00 |
546.00 | 535.92 | 544.00 | 242,504 |
| 03 Sep 24 |
544.00000 -16.00 |
566.00 | 540.00 | 550.00 | 303,482 |
| 02 Sep 24 |
560.00000 -5.00 |
563.00 | 550.00 | 550.00 | 106,549 |
| 30 Aug 24 |
565.00000 +6.00 |
569.00 | 535.00 | 535.00 | 236,766 |
| 29 Aug 24 |
559.00000 +14.00 |
563.00 | 545.00 | 545.00 | 112,014 |
| 28 Aug 24 |
545.00000 -2.00 |
553.00 | 520.00 | 520.00 | 172,659 |
| 27 Aug 24 |
547.00000 +5.00 |
547.00 | 539.88 | 541.00 | 250,331 |
| 23 Aug 24 |
542.00000 +12.00 |
542.00 | 528.00 | 536.00 | 119,316 |
| 22 Aug 24 |
530.00000 +0.00 |
536.00 | 528.00 | 530.00 | 98,182 |
| 21 Aug 24 |
530.00000 +9.00 |
530.00 | 510.00 | 510.00 | 118,298 |
| 20 Aug 24 |
521.00000 -7.00 |
540.00 | 521.00 | 540.00 | 91,369 |
| 19 Aug 24 |
528.00000 +6.00 |
538.00 | 520.00 | 538.00 | 99,790 |
| 16 Aug 24 |
522.00000 -2.00 |
525.00 | 520.00 | 520.00 | 276,815 |
| 15 Aug 24 |
524.00000 -1.00 |
530.00 | 510.00 | 528.00 | 128,484 |
| 14 Aug 24 |
525.00000 +8.00 |
527.00 | 516.53 | 517.00 | 529,129 |
| 13 Aug 24 |
517.00000 +3.00 |
530.00 | 512.00 | 530.00 | 316,629 |
| 12 Aug 24 |
514.00000 -4.00 |
520.25 | 500.00 | 500.00 | 92,051 |
| 09 Aug 24 |
518.00000 +8.00 |
518.00 | 510.00 | 514.00 | 131,130 |
| 08 Aug 24 |
510.00000 +2.00 |
510.00 | 497.32 | 500.00 | 617,845 |
| 07 Aug 24 |
508.00000 +7.00 |
520.00 | 501.00 | 520.00 | 112,914 |
| 06 Aug 24 |
501.00000 +0.00 |
507.00 | 494.00 | 503.00 | 247,841 |
| 05 Aug 24 |
501.00000 -12.00 |
505.65 | 489.50 | 500.00 | 244,382 |
| 02 Aug 24 |
513.00000 -18.00 |
545.00 | 510.00 | 545.00 | 223,793 |
| 01 Aug 24 |
531.00000 -16.00 |
548.79 | 528.00 | 546.00 | 229,651 |
| 31 Jul 24 |
547.00000 +9.00 |
550.00 | 533.00 | 542.00 | 568,175 |
| 30 Jul 24 |
538.00000 +6.00 |
544.00 | 530.00 | 530.00 | 304,330 |
| 29 Jul 24 |
532.00000 +1.00 |
539.00 | 520.00 | 520.00 | 186,631 |
| 26 Jul 24 |
531.00000 +6.00 |
538.00 | 510.00 | 510.00 | 201,693 |
| 25 Jul 24 |
525.00000 +2.00 |
540.00 | 513.00 | 540.00 | 150,464 |
| 24 Jul 24 |
523.00000 +15.00 |
535.00 | 512.00 | 515.00 | 341,410 |
| 23 Jul 24 |
508.00000 +8.00 |
510.00 | 499.00 | 510.00 | 69,444 |
| 22 Jul 24 |
500.00000 +0.00 |
500.00 | 489.10 | 491.50 | 101,531 |
| 19 Jul 24 |
500.00000 -2.00 |
505.84 | 494.30 | 501.00 | 93,653 |
| 18 Jul 24 |
502.00000 +5.50 |
506.00 | 495.00 | 501.00 | 169,812 |
| 17 Jul 24 |
496.50000 -6.50 |
503.00 | 495.50 | 503.00 | 101,586 |
| 16 Jul 24 |
503.00000 +0.00 |
505.00 | 498.50 | 501.00 | 378,594 |
| 15 Jul 24 |
503.00000 +3.50 |
507.00 | 494.00 | 494.00 | 183,703 |
| 12 Jul 24 |
499.50000 +8.50 |
499.50 | 485.71 | 495.00 | 175,388 |
| 11 Jul 24 |
491.00000 +8.00 |
494.00 | 479.00 | 493.50 | 136,718 |
| 10 Jul 24 |
483.00000 +9.50 |
484.00 | 469.50 | 469.50 | 263,254 |
| 09 Jul 24 |
473.50000 -9.00 |
484.00 | 473.50 | 478.50 | 188,918 |
| 08 Jul 24 |
482.50000 +4.00 |
482.50 | 473.50 | 477.50 | 110,865 |
| 05 Jul 24 |
478.50000 +16.50 |
485.50 | 460.00 | 460.00 | 278,604 |
| 04 Jul 24 |
462.00000 +0.00 |
471.50 | 456.00 | 456.00 | 556,344 |
| 03 Jul 24 |
462.00000 +14.00 |
462.00 | 447.00 | 447.00 | 195,009 |
| 02 Jul 24 |
448.00000 -1.50 |
450.50 | 443.00 | 449.00 | 95,759 |
| 01 Jul 24 |
449.50000 -1.50 |
470.00 | 449.00 | 470.00 | 157,631 |
| 28 Jun 24 |
451.00000 +0.00 |
454.50 | 441.00 | 451.00 | 185,202 |
| 27 Jun 24 |
451.00000 -0.50 |
463.21 | 450.00 | 450.50 | 93,189 |
| 26 Jun 24 |
451.50000 +3.50 |
456.00 | 442.00 | 450.50 | 224,247 |
| 25 Jun 24 |
448.00000 -3.00 |
460.00 | 446.50 | 460.00 | 119,100 |
| 24 Jun 24 |
451.00000 -3.00 |
454.50 | 447.50 | 452.50 | 140,097 |
| 21 Jun 24 |
454.00000 +2.50 |
455.73 | 445.50 | 452.50 | 625,104 |
| 20 Jun 24 |
451.50000 +3.00 |
457.50 | 447.50 | 457.50 | 112,166 |
| 19 Jun 24 |
448.50000 +5.50 |
448.50 | 431.00 | 443.50 | 234,809 |
| 18 Jun 24 |
443.00000 +2.50 |
445.70 | 430.00 | 430.00 | 254,588 |
| 17 Jun 24 |
440.50000 +2.50 |
441.00 | 434.00 | 435.50 | 60,583 |
| 14 Jun 24 |
438.00000 -3.50 |
447.52 | 433.00 | 443.00 | 84,641 |
| 13 Jun 24 |
441.50000 -12.00 |
453.45 | 437.50 | 437.50 | 152,211 |
| 12 Jun 24 |
453.50000 +14.50 |
457.50 | 436.00 | 436.00 | 147,506 |
| 11 Jun 24 |
439.00000 -5.00 |
445.00 | 436.50 | 445.00 | 77,376 |
| 10 Jun 24 |
444.00000 -2.00 |
445.80 | 439.50 | 441.00 | 147,803 |
| 07 Jun 24 |
446.00000 -5.50 |
451.50 | 440.00 | 451.50 | 99,568 |
| 06 Jun 24 |
451.50000 -1.00 |
456.00 | 449.50 | 454.50 | 74,862 |
| 05 Jun 24 |
452.50000 -0.50 |
456.00 | 448.00 | 456.00 | 128,284 |
| 04 Jun 24 |
453.00000 -4.50 |
454.50 | 445.00 | 445.00 | 78,921 |
| 03 Jun 24 |
457.50000 +6.50 |
471.50 | 451.52 | 471.50 | 207,245 |
| 31 May 24 |
451.00000 -4.00 |
475.00 | 449.00 | 475.00 | 656,253 |
| 30 May 24 |
455.00000 +5.50 |
465.00 | 447.68 | 460.00 | 225,380 |
| 29 May 24 |
449.50000 -8.50 |
458.00 | 445.00 | 445.00 | 156,414 |
| 28 May 24 |
458.00000 +2.00 |
464.00 | 456.00 | 457.50 | 168,852 |
| 24 May 24 |
456.00000 +5.00 |
462.50 | 453.50 | 462.50 | 204,671 |
| 23 May 24 |
451.00000 -0.50 |
464.00 | 445.50 | 464.00 | 385,278 |
| 22 May 24 |
451.50000 -1.50 |
453.00 | 447.00 | 451.00 | 305,484 |
| 21 May 24 |
453.00000 -6.00 |
464.00 | 450.50 | 464.00 | 105,202 |
| 20 May 24 |
459.00000 +0.00 |
464.00 | 450.56 | 464.00 | 74,602 |
| 17 May 24 |
459.00000 +4.00 |
459.00 | 449.50 | 454.00 | 52,964 |
| 16 May 24 |
455.00000 -6.50 |
461.50 | 450.50 | 461.50 | 108,059 |
| 15 May 24 |
461.50000 +11.50 |
461.50 | 447.70 | 451.00 | 159,638 |
| 14 May 24 |
450.00000 -1.50 |
460.00 | 447.50 | 450.00 | 133,916 |
| 13 May 24 |
451.50000 +1.00 |
454.50 | 445.73 | 449.50 | 99,209 |
| 10 May 24 |
450.50000 +3.00 |
454.50 | 446.07 | 447.00 | 129,177 |
| 09 May 24 |
447.50000 -1.50 |
454.00 | 445.00 | 450.00 | 105,961 |
| 08 May 24 |
449.00000 +9.50 |
449.00 | 435.50 | 437.00 | 139,594 |
| 07 May 24 |
439.50000 +8.00 |
439.50 | 432.00 | 436.00 | 125,601 |
| 03 May 24 |
431.50000 -2.50 |
437.50 | 429.50 | 432.00 | 146,089 |
| 02 May 24 |
434.00000 -10.50 |
450.00 | 430.00 | 450.00 | 318,021 |
| 01 May 24 |
444.50000 +9.00 |
447.50 | 435.84 | 440.00 | 87,985 |
| 30 Apr 24 |
435.50000 +3.50 |
438.50 | 430.50 | 432.00 | 291,303 |
| 29 Apr 24 |
432.00000 +9.00 |
432.00 | 419.50 | 430.00 | 142,686 |
| 26 Apr 24 |
423.00000 +15.00 |
423.50 | 411.00 | 411.00 | 132,148 |
| 25 Apr 24 |
408.00000 -6.00 |
430.00 | 405.50 | 430.00 | 141,624 |
| 24 Apr 24 |
414.00000 +3.50 |
430.00 | 406.00 | 430.00 | 181,555 |
| 23 Apr 24 |
410.50000 +0.50 |
419.00 | 407.00 | 416.00 | 227,959 |
| 22 Apr 24 |
410.00000 +1.50 |
417.50 | 402.00 | 402.00 | 111,898 |
| 19 Apr 24 |
408.50000 -5.50 |
424.95 | 400.00 | 413.00 | 137,373 |
| 18 Apr 24 |
414.00000 +4.00 |
414.00 | 405.00 | 405.00 | 297,118 |
| 17 Apr 24 |
410.00000 +0.50 |
418.00 | 410.00 | 412.50 | 108,055 |
| 16 Apr 24 |
409.50000 -19.50 |
425.00 | 409.50 | 423.00 | 207,350 |
| 15 Apr 24 |
429.00000 -0.50 |
439.00 | 429.00 | 430.50 | 195,027 |
| 12 Apr 24 |
429.50000 +8.00 |
431.50 | 419.95 | 424.00 | 144,775 |
| 11 Apr 24 |
421.50000 -1.00 |
422.00 | 417.50 | 422.00 | 117,398 |
| 10 Apr 24 |
422.50000 +6.50 |
424.00 | 413.31 | 420.00 | 120,218 |
| 09 Apr 24 |
416.00000 -3.00 |
422.00 | 415.00 | 416.50 | 123,125 |
| 08 Apr 24 |
419.00000 -1.50 |
424.00 | 417.00 | 417.00 | 123,194 |
| 05 Apr 24 |
420.50000 -6.00 |
424.00 | 417.50 | 424.00 | 78,267 |
| 04 Apr 24 |
426.50000 +1.50 |
427.50 | 423.00 | 427.50 | 89,620 |
| 03 Apr 24 |
425.00000 +1.50 |
428.50 | 420.00 | 422.00 | 142,142 |
| 02 Apr 24 |
423.50000 -11.10 |
436.50 | 421.50 | 432.00 | 132,803 |
| 28 Mar 24 |
434.60001 +7.00 |
440.20 | 424.60 | 439.00 | 400,616 |
| 27 Mar 24 |
427.60001 -4.20 |
437.20 | 422.20 | 422.20 | 336,088 |
| 26 Mar 24 |
431.79999 +8.60 |
439.00 | 420.20 | 439.00 | 247,296 |
| 25 Mar 24 |
423.20001 -5.60 |
424.80 | 421.00 | 421.00 | 157,229 |
| 22 Mar 24 |
428.79999 -4.40 |
433.80 | 425.60 | 433.00 | 276,344 |
| 21 Mar 24 |
433.20001 +5.60 |
440.80 | 422.40 | 440.80 | 123,035 |
| 20 Mar 24 |
427.60001 -1.00 |
430.40 | 425.00 | 427.80 | 195,053 |
| 19 Mar 24 |
428.60001 -5.20 |
432.00 | 425.00 | 432.00 | 176,472 |
| 18 Mar 24 |
433.79999 -2.20 |
442.65 | 419.80 | 436.00 | 277,136 |
| 15 Mar 24 |
436.00000 +11.00 |
457.00 | 423.40 | 435.60 | 1,036,263 |
| 14 Mar 24 |
425.00000 -5.40 |
433.20 | 419.00 | 427.80 | 769,085 |
| 13 Mar 24 |
430.39999 +4.20 |
432.80 | 426.20 | 431.00 | 242,543 |
| 12 Mar 24 |
426.20001 +2.40 |
428.80 | 422.00 | 425.80 | 140,296 |
| 11 Mar 24 |
423.79999 +0.00 |
429.60 | 420.00 | 420.00 | 105,388 |
| 08 Mar 24 |
423.79999 +8.80 |
423.80 | 412.60 | 419.20 | 178,663 |
| 07 Mar 24 |
415.00000 +2.20 |
423.40 | 413.00 | 423.40 | 151,761 |
| 06 Mar 24 |
412.79999 +1.20 |
418.80 | 409.60 | 416.80 | 334,807 |
| 05 Mar 24 |
411.60001 -3.80 |
419.00 | 410.00 | 410.00 | 109,459 |
| 04 Mar 24 |
415.39999 -3.60 |
419.00 | 412.40 | 418.80 | 85,950 |
| 01 Mar 24 |
419.00000 +14.00 |
419.40 | 406.60 | 410.00 | 257,094 |
| 29 Feb 24 |
405.00000 -9.60 |
423.60 | 405.00 | 423.60 | 397,293 |
| 28 Feb 24 |
414.60001 +4.60 |
415.20 | 403.80 | 409.00 | 331,269 |
| 27 Feb 24 |
410.00000 -0.60 |
414.00 | 408.00 | 410.60 | 357,955 |
| 26 Feb 24 |
410.60001 -5.80 |
422.00 | 410.60 | 422.00 | 152,685 |
| 23 Feb 24 |
416.39999 -3.60 |
419.00 | 413.80 | 418.00 | 182,056 |
| 22 Feb 24 |
420.00000 +0.20 |
437.00 | 418.80 | 437.00 | 1,298,527 |
| 21 Feb 24 |
419.79999 -2.20 |
427.40 | 417.40 | 417.40 | 63,656 |
| 20 Feb 24 |
422.00000 -5.00 |
428.80 | 421.40 | 426.20 | 62,650 |
| 19 Feb 24 |
427.00000 +3.60 |
429.20 | 420.60 | 425.00 | 29,743 |
| 16 Feb 24 |
423.39999 +1.40 |
432.40 | 417.40 | 427.20 | 125,731 |
| 15 Feb 24 |
422.00000 +0.20 |
430.00 | 422.00 | 430.00 | 151,587 |
| 14 Feb 24 |
421.79999 -0.80 |
432.15 | 421.80 | 423.80 | 86,898 |
| 13 Feb 24 |
422.60001 -12.80 |
437.20 | 418.20 | 437.20 | 161,342 |
| 12 Feb 24 |
435.39999 +10.60 |
435.40 | 425.11 | 432.20 | 52,883 |
| 09 Feb 24 |
424.79999 -9.20 |
448.00 | 423.60 | 448.00 | 103,351 |
| 08 Feb 24 |
434.00000 +7.20 |
440.00 | 407.40 | 407.40 | 133,352 |
| 07 Feb 24 |
426.79999 +4.20 |
429.80 | 416.00 | 416.00 | 142,841 |
| 06 Feb 24 |
422.60001 +5.40 |
423.80 | 412.40 | 414.00 | 247,789 |
| 05 Feb 24 |
417.20001 -11.00 |
435.80 | 413.00 | 425.00 | 133,245 |
| 02 Feb 24 |
428.20001 +2.60 |
442.80 | 406.80 | 442.80 | 118,010 |
| 01 Feb 24 |
425.60001 -10.20 |
440.20 | 425.00 | 434.00 | 111,392 |
| 31 Jan 24 |
435.79999 +5.60 |
440.00 | 419.90 | 427.00 | 126,298 |
| 30 Jan 24 |
430.20001 -1.60 |
435.00 | 425.60 | 432.00 | 150,521 |
| 29 Jan 24 |
431.79999 +11.40 |
431.80 | 415.00 | 415.80 | 100,703 |
| 26 Jan 24 |
420.39999 +1.40 |
424.00 | 417.20 | 421.40 | 152,220 |
| 25 Jan 24 |
419.00000 +1.60 |
421.40 | 407.60 | 421.40 | 89,294 |
| 24 Jan 24 |
417.39999 +6.40 |
420.20 | 410.00 | 410.00 | 87,042 |
| 23 Jan 24 |
411.00000 -8.00 |
419.20 | 408.80 | 419.20 | 132,615 |
| 22 Jan 24 |
419.00000 +10.60 |
420.60 | 411.20 | 412.40 | 134,620 |
| 19 Jan 24 |
408.39999 -3.60 |
417.40 | 406.20 | 414.00 | 193,858 |
| 18 Jan 24 |
412.00000 +7.20 |
415.00 | 404.00 | 406.40 | 175,092 |
| 17 Jan 24 |
404.79999 -7.40 |
407.20 | 398.40 | 402.60 | 206,382 |
| 16 Jan 24 |
412.20001 -2.20 |
417.40 | 402.60 | 402.60 | 115,174 |
| 15 Jan 24 |
414.39999 -2.20 |
418.00 | 402.60 | 402.60 | 179,743 |
| 12 Jan 24 |
416.60001 +7.00 |
423.40 | 408.80 | 423.40 | 84,040 |
| 11 Jan 24 |
409.60001 -7.20 |
419.20 | 402.60 | 402.60 | 87,246 |
| 10 Jan 24 |
416.79999 -0.40 |
420.60 | 413.00 | 413.00 | 65,510 |
| 09 Jan 24 |
417.20001 +0.60 |
419.80 | 404.84 | 410.00 | 156,667 |
| 08 Jan 24 |
416.60001 +5.00 |
419.40 | 404.20 | 404.20 | 80,023 |
| 05 Jan 24 |
411.60001 -2.60 |
415.00 | 404.60 | 410.80 | 123,925 |
| 04 Jan 24 |
414.20001 -4.00 |
423.62 | 411.40 | 411.80 | 115,157 |
| 03 Jan 24 |
418.20001 -11.60 |
430.00 | 415.20 | 420.20 | 184,315 |
| 02 Jan 24 |
429.79999 -3.80 |
437.20 | 420.20 | 420.20 | 120,759 |
| 29 Dec 23 |
433.60001 -1.40 |
439.40 | 421.20 | 422.00 | 97,568 |
| 28 Dec 23 |
435.00000 +0.20 |
436.80 | 425.20 | 432.60 | 156,626 |
| 27 Dec 23 |
434.79999 -0.80 |
455.20 | 429.40 | 455.20 | 676,980 |
| 22 Dec 23 |
435.60001 +8.20 |
446.20 | 420.20 | 446.20 | 94,986 |
| 21 Dec 23 |
427.39999 +5.00 |
429.80 | 401.40 | 401.40 | 135,868 |
| 20 Dec 23 |
422.39999 +2.40 |
424.82 | 418.20 | 421.40 | 239,622 |
| 19 Dec 23 |
420.00000 -3.40 |
423.80 | 403.80 | 412.00 | 244,207 |
| 18 Dec 23 |
423.39999 -5.20 |
432.00 | 418.20 | 425.00 | 221,775 |
| 15 Dec 23 |
428.60001 -1.40 |
437.80 | 427.20 | 433.60 | 426,385 |
| 14 Dec 23 |
430.00000 +18.00 |
431.40 | 418.00 | 424.00 | 1,050,887 |
| 13 Dec 23 |
412.00000 +13.80 |
426.16 | 407.00 | 408.00 | 588,710 |
| 12 Dec 23 |
398.20001 -8.60 |
412.40 | 385.20 | 385.20 | 223,360 |
| 11 Dec 23 |
406.79999 +6.40 |
421.00 | 392.96 | 401.40 | 375,727 |
| 08 Dec 23 |
400.39999 -8.00 |
412.20 | 390.00 | 390.00 | 93,080 |
| 07 Dec 23 |
408.39999 +3.60 |
409.20 | 390.60 | 409.20 | 190,438 |
| 06 Dec 23 |
404.79999 +1.60 |
408.00 | 380.60 | 380.60 | 172,651 |
| 05 Dec 23 |
403.20001 +5.20 |
410.00 | 394.60 | 410.00 | 241,023 |
| 04 Dec 23 |
398.00000 -2.80 |
409.40 | 395.00 | 405.40 | 329,588 |
| 01 Dec 23 |
400.79999 +6.20 |
410.00 | 393.40 | 410.00 | 101,107 |
| 30 Nov 23 |
394.60001 +0.60 |
410.00 | 391.40 | 410.00 | 446,177 |
| 29 Nov 23 |
394.00000 +5.00 |
397.40 | 387.00 | 397.40 | 500,336 |
| 28 Nov 23 |
389.00000 +4.00 |
395.40 | 380.00 | 395.40 | 609,808 |
| 27 Nov 23 |
385.00000 -8.40 |
397.60 | 385.00 | 397.40 | 102,998 |
| 24 Nov 23 |
393.39999 +2.60 |
410.00 | 382.00 | 390.40 | 315,398 |
| 23 Nov 23 |
390.79999 -5.40 |
406.20 | 382.60 | 406.20 | 217,659 |
| 22 Nov 23 |
396.20001 -1.80 |
412.80 | 396.20 | 396.40 | 200,852 |
| 21 Nov 23 |
398.00000 -1.00 |
415.00 | 395.60 | 399.20 | 183,452 |
| 20 Nov 23 |
399.00000 -5.20 |
415.00 | 397.40 | 415.00 | 260,544 |
| 17 Nov 23 |
404.20001 +0.00 |
421.20 | 399.00 | 421.20 | 375,168 |
| 16 Nov 23 |
404.20001 -5.40 |
421.20 | 396.00 | 421.20 | 465,907 |
| 15 Nov 23 |
409.60001 -4.80 |
426.00 | 404.80 | 422.00 | 316,332 |
| 14 Nov 23 |
414.39999 +19.00 |
417.20 | 394.60 | 410.20 | 626,906 |
| 13 Nov 23 |
395.39999 +1.20 |
398.00 | 389.00 | 398.00 | 160,727 |
| 10 Nov 23 |
394.20001 +2.00 |
400.00 | 377.80 | 400.00 | 129,414 |
| 09 Nov 23 |
392.20001 +10.40 |
394.60 | 378.40 | 378.40 | 423,188 |
| 08 Nov 23 |
381.79999 -5.40 |
390.60 | 380.40 | 382.20 | 430,266 |
| 07 Nov 23 |
387.20001 +6.40 |
387.20 | 361.80 | 361.80 | 316,559 |
| 06 Nov 23 |
380.79999 -3.40 |
388.48 | 366.20 | 366.20 | 185,629 |
| 03 Nov 23 |
384.20001 +3.20 |
390.40 | 379.60 | 387.60 | 130,503 |
| 02 Nov 23 |
381.00000 +13.80 |
384.40 | 372.00 | 374.40 | 276,873 |
| 01 Nov 23 |
367.20001 +4.60 |
368.00 | 351.00 | 360.00 | 1,004,452 |
| 31 Oct 23 |
362.60001 +10.60 |
363.40 | 349.95 | 363.40 | 277,131 |
| 30 Oct 23 |
352.00000 +1.00 |
362.00 | 345.87 | 355.00 | 121,972 |
| 27 Oct 23 |
351.00000 +6.60 |
352.40 | 330.00 | 330.00 | 162,358 |
| 26 Oct 23 |
344.39999 +3.20 |
355.00 | 336.38 | 355.00 | 1,034,171 |
| 25 Oct 23 |
341.20001 -2.60 |
343.20 | 331.95 | 332.60 | 246,059 |
| 24 Oct 23 |
343.79999 -1.00 |
360.00 | 339.00 | 360.00 | 508,538 |
| 23 Oct 23 |
344.79999 +5.40 |
352.20 | 330.40 | 352.20 | 291,204 |
| 20 Oct 23 |
339.39999 -8.20 |
347.60 | 339.40 | 345.00 | 508,175 |
| 19 Oct 23 |
347.60001 -4.20 |
353.06 | 346.60 | 350.80 | 304,264 |
| 18 Oct 23 |
351.79999 -20.00 |
367.16 | 351.20 | 363.20 | 413,429 |
| 17 Oct 23 |
371.79999 +1.20 |
373.00 | 352.40 | 352.40 | 938,112 |
| 16 Oct 23 |
370.60001 -4.60 |
386.96 | 364.60 | 375.60 | 1,599,121 |
| 13 Oct 23 |
375.20001 -4.60 |
392.20 | 375.00 | 389.40 | 740,934 |
| 12 Oct 23 |
379.79999 +4.40 |
388.00 | 373.40 | 376.60 | 1,211,453 |
| 11 Oct 23 |
375.39999 +4.60 |
376.42 | 363.60 | 367.80 | 386,890 |
| 10 Oct 23 |
370.79999 +3.80 |
380.40 | 365.00 | 371.40 | 540,727 |
| 09 Oct 23 |
367.00000 +2.40 |
372.36 | 363.60 | 367.20 | 216,894 |
| 06 Oct 23 |
364.60001 -0.40 |
378.80 | 354.80 | 370.00 | 308,219 |
| 05 Oct 23 |
365.00000 +28.40 |
390.00 | 354.50 | 355.80 | 656,853 |
| 04 Oct 23 |
336.60001 -7.40 |
345.40 | 336.60 | 340.00 | 267,884 |
| 03 Oct 23 |
344.00000 -7.00 |
355.80 | 343.80 | 348.20 | 209,074 |
| 02 Oct 23 |
351.00000 -10.80 |
367.60 | 347.00 | 366.00 | 202,188 |
| 29 Sep 23 |
361.79999 +10.00 |
366.00 | 348.40 | 348.40 | 637,267 |
| 28 Sep 23 |
351.79999 -8.80 |
362.20 | 349.40 | 362.20 | 335,676 |
| 27 Sep 23 |
360.60001 -7.80 |
371.80 | 356.00 | 361.00 | 456,644 |
| 26 Sep 23 |
368.39999 +5.40 |
369.00 | 355.00 | 355.00 | 282,391 |
| 25 Sep 23 |
363.00000 +0.80 |
366.40 | 356.70 | 362.40 | 353,219 |
| 22 Sep 23 |
362.20001 +3.00 |
365.80 | 350.00 | 350.00 | 245,280 |
| 21 Sep 23 |
359.20001 +5.40 |
364.00 | 346.80 | 346.80 | 196,984 |
| 20 Sep 23 |
353.79999 +1.40 |
356.20 | 345.80 | 350.60 | 444,550 |
| 19 Sep 23 |
352.39999 +0.80 |
362.40 | 349.00 | 359.20 | 148,284 |
| 18 Sep 23 |
351.60001 -8.60 |
367.80 | 350.00 | 360.20 | 127,789 |
| 15 Sep 23 |
360.20001 +4.80 |
363.80 | 347.40 | 348.00 | 367,512 |
| 14 Sep 23 |
355.39999 +5.40 |
355.80 | 346.60 | 350.20 | 306,269 |
| 13 Sep 23 |
350.00000 -1.60 |
362.00 | 346.80 | 351.00 | 99,383 |
| 12 Sep 23 |
351.60001 -1.80 |
360.86 | 346.60 | 359.40 | 91,157 |
| 11 Sep 23 |
353.39999 -3.20 |
357.40 | 349.00 | 349.00 | 118,464 |
| 08 Sep 23 |
356.60001 +2.60 |
358.00 | 345.60 | 345.60 | 324,884 |
| 07 Sep 23 |
354.00000 -4.40 |
374.00 | 352.80 | 374.00 | 230,727 |
| 06 Sep 23 |
358.39999 -10.20 |
370.40 | 358.40 | 359.80 | 261,553 |
| 05 Sep 23 |
368.60001 -5.40 |
372.60 | 366.60 | 367.00 | 185,119 |
| 04 Sep 23 |
374.00000 -5.60 |
381.46 | 372.60 | 375.60 | 76,504 |
| 01 Sep 23 |
379.60001 -2.20 |
386.00 | 376.58 | 381.80 | 135,119 |
| 31 Aug 23 |
381.79999 +5.80 |
381.80 | 376.00 | 379.20 | 218,700 |
| 30 Aug 23 |
376.00000 +2.80 |
382.60 | 373.16 | 376.20 | 307,083 |
| 29 Aug 23 |
373.20001 +11.60 |
376.20 | 364.40 | 364.40 | 250,649 |
| 25 Aug 23 |
361.60001 -1.00 |
364.20 | 359.20 | 361.00 | 158,416 |
| 24 Aug 23 |
362.60001 -3.20 |
373.42 | 361.40 | 370.60 | 102,403 |
| 23 Aug 23 |
365.79999 +2.60 |
366.60 | 359.00 | 362.20 | 108,893 |
| 22 Aug 23 |
363.20001 +1.00 |
378.60 | 362.18 | 378.60 | 130,371 |
| 21 Aug 23 |
362.20001 -9.20 |
379.60 | 361.20 | 364.20 | 339,393 |
| 18 Aug 23 |
371.39999 -8.00 |
379.20 | 362.78 | 376.40 | 1,262,892 |
| 17 Aug 23 |
379.39999 -3.80 |
381.60 | 362.09 | 378.60 | 159,126 |
| 16 Aug 23 |
383.20001 -1.00 |
388.90 | 382.00 | 386.40 | 117,985 |
| 15 Aug 23 |
384.20001 -2.60 |
400.20 | 382.00 | 382.00 | 661,185 |
| 14 Aug 23 |
386.79999 +2.60 |
397.60 | 382.00 | 386.20 | 110,597 |
| 11 Aug 23 |
384.20001 -5.20 |
390.00 | 383.00 | 385.20 | 103,390 |
| 10 Aug 23 |
389.39999 -0.20 |
394.60 | 385.09 | 389.00 | 89,944 |
| 09 Aug 23 |
389.60001 -6.80 |
403.20 | 384.40 | 403.20 | 106,229 |
| 08 Aug 23 |
396.39999 +5.40 |
400.79 | 388.80 | 388.80 | 233,245 |
| 07 Aug 23 |
391.00000 -2.40 |
398.40 | 386.40 | 390.00 | 207,448 |
| 04 Aug 23 |
393.39999 +5.40 |
393.60 | 386.18 | 389.80 | 197,937 |
| 03 Aug 23 |
388.00000 -7.40 |
395.60 | 386.70 | 395.00 | 387,909 |
| 02 Aug 23 |
395.39999 -6.60 |
403.20 | 393.00 | 401.00 | 748,027 |
| 01 Aug 23 |
402.00000 +0.40 |
406.40 | 397.79 | 400.00 | 381,287 |
| 31 Jul 23 |
401.60001 +1.20 |
403.60 | 396.95 | 398.80 | 375,588 |
| 28 Jul 23 |
400.39999 +1.40 |
403.80 | 398.60 | 398.60 | 228,376 |
| 27 Jul 23 |
399.00000 +4.20 |
402.80 | 392.00 | 392.00 | 217,718 |
| 26 Jul 23 |
394.79999 +4.00 |
394.80 | 382.80 | 389.00 | 289,479 |
| 25 Jul 23 |
390.79999 +4.20 |
397.40 | 383.20 | 386.20 | 102,360 |
| 24 Jul 23 |
386.60001 -2.80 |
395.60 | 384.80 | 390.60 | 810,914 |
| 21 Jul 23 |
389.39999 -12.60 |
407.28 | 373.40 | 404.20 | 925,038 |
| 20 Jul 23 |
402.00000 +19.80 |
411.20 | 383.20 | 390.00 | 1,117,656 |
| 19 Jul 23 |
382.20001 +20.80 |
382.40 | 358.80 | 362.00 | 1,756,664 |
| 18 Jul 23 |
361.39999 +3.60 |
365.00 | 356.00 | 360.60 | 832,563 |
| 17 Jul 23 |
357.79999 -2.40 |
370.80 | 356.00 | 361.20 | 243,625 |
| 14 Jul 23 |
360.20001 -6.80 |
367.00 | 360.20 | 367.00 | 223,519 |
| 13 Jul 23 |
367.00000 -1.60 |
371.60 | 364.20 | 369.00 | 232,709 |
| 12 Jul 23 |
368.60001 +9.60 |
373.40 | 359.20 | 362.20 | 276,979 |
| 11 Jul 23 |
359.00000 -0.20 |
365.00 | 357.40 | 359.40 | 343,251 |
| 10 Jul 23 |
359.20001 +6.20 |
360.40 | 327.80 | 346.60 | 457,764 |
| 07 Jul 23 |
353.00000 -2.60 |
358.10 | 351.24 | 353.00 | 295,615 |
| 06 Jul 23 |
355.60001 -16.60 |
371.00 | 355.60 | 370.00 | 598,853 |
| 05 Jul 23 |
372.20001 -5.60 |
379.40 | 371.60 | 375.20 | 285,933 |
| 04 Jul 23 |
377.79999 -0.20 |
383.40 | 375.60 | 379.80 | 203,422 |
| 03 Jul 23 |
378.00000 -0.20 |
384.80 | 373.80 | 378.20 | 809,407 |
| 30 Jun 23 |
378.20001 +3.60 |
382.60 | 366.60 | 366.60 | 445,841 |
| 29 Jun 23 |
374.60001 +2.00 |
374.60 | 368.40 | 371.00 | 283,648 |
| 28 Jun 23 |
372.60001 +7.40 |
377.40 | 367.00 | 367.00 | 789,425 |
| 27 Jun 23 |
365.20001 -1.40 |
371.20 | 365.20 | 370.00 | 571,141 |
| 26 Jun 23 |
366.60001 +0.00 |
371.60 | 359.80 | 368.80 | 1,603,413 |
| 23 Jun 23 |
366.60001 +9.80 |
375.60 | 355.00 | 355.80 | 479,172 |
| 22 Jun 23 |
356.79999 +6.60 |
357.80 | 340.60 | 354.00 | 1,184,659 |
| 21 Jun 23 |
350.20001 -8.00 |
360.60 | 350.20 | 357.60 | 1,392,495 |
| 20 Jun 23 |
358.20001 -10.60 |
370.00 | 358.20 | 370.00 | 1,382,368 |
| 19 Jun 23 |
368.79999 -7.60 |
382.00 | 368.80 | 382.00 | 1,227,596 |
| 16 Jun 23 |
376.39999 -27.40 |
404.60 | 375.00 | 404.20 | 2,365,260 |
| 15 Jun 23 |
403.79999 -14.20 |
429.55 | 402.60 | 428.80 | 654,430 |
| 14 Jun 23 |
418.00000 -5.20 |
423.40 | 417.00 | 420.00 | 323,782 |
| 13 Jun 23 |
423.20001 -1.80 |
433.60 | 423.20 | 430.00 | 480,953 |
| 12 Jun 23 |
425.00000 +0.00 |
439.80 | 420.00 | 420.00 | 215,323 |
| 09 Jun 23 |
425.00000 -10.00 |
430.20 | 420.00 | 420.00 | 234,480 |
| 08 Jun 23 |
435.00000 -5.80 |
445.08 | 428.80 | 440.20 | 156,683 |
| 07 Jun 23 |
440.79999 -7.20 |
453.40 | 436.80 | 448.40 | 83,037 |
| 06 Jun 23 |
448.00000 +6.40 |
450.40 | 440.20 | 442.40 | 152,975 |
| 05 Jun 23 |
441.60001 -3.40 |
455.80 | 438.80 | 451.20 | 159,694 |
| 02 Jun 23 |
445.00000 +3.80 |
450.35 | 440.00 | 447.60 | 803,153 |
| 01 Jun 23 |
441.20001 -5.80 |
452.40 | 441.20 | 447.20 | 428,767 |
| 31 May 23 |
447.00000 +3.80 |
448.80 | 441.40 | 443.40 | 604,171 |
| 30 May 23 |
443.20001 +1.20 |
452.00 | 435.20 | 452.00 | 335,787 |
| 26 May 23 |
442.00000 -1.00 |
454.60 | 438.40 | 444.80 | 137,814 |
| 25 May 23 |
443.00000 +4.40 |
446.20 | 435.00 | 435.00 | 232,855 |
| 24 May 23 |
438.60001 -9.40 |
451.40 | 435.20 | 451.40 | 929,410 |
| 23 May 23 |
448.00000 +1.80 |
456.00 | 436.00 | 436.00 | 310,060 |
| 22 May 23 |
446.20001 -1.60 |
454.80 | 429.92 | 446.80 | 125,045 |
| 19 May 23 |
447.79999 +2.40 |
452.50 | 444.80 | 452.20 | 231,765 |
| 18 May 23 |
445.39999 +3.60 |
455.00 | 441.60 | 451.60 | 139,763 |
| 17 May 23 |
441.79999 +3.00 |
442.00 | 433.40 | 438.20 | 186,632 |
| 16 May 23 |
438.79999 +7.00 |
438.80 | 428.80 | 433.20 | 644,477 |
| 15 May 23 |
431.79999 +3.00 |
434.88 | 428.20 | 433.00 | 1,151,179 |
| 12 May 23 |
428.79999 +1.80 |
438.40 | 425.40 | 427.60 | 116,987 |
| 11 May 23 |
427.00000 -4.40 |
437.40 | 423.40 | 432.40 | 645,046 |
| 10 May 23 |
431.39999 +3.60 |
431.40 | 420.00 | 420.00 | 195,319 |
| 09 May 23 |
427.79999 +3.20 |
427.80 | 415.00 | 415.00 | 380,773 |
| 05 May 23 |
424.60001 +5.00 |
424.60 | 419.80 | 421.20 | 198,268 |
| 04 May 23 |
419.60001 -2.20 |
425.60 | 412.00 | 412.00 | 461,163 |
| 03 May 23 |
421.79999 -2.40 |
430.60 | 416.00 | 416.00 | 443,241 |
| 02 May 23 |
424.20001 -9.20 |
435.60 | 416.60 | 416.60 | 243,063 |
| 28 Apr 23 |
433.39999 +3.20 |
439.60 | 431.60 | 439.60 | 327,052 |
| 27 Apr 23 |
430.20001 +7.00 |
430.40 | 421.00 | 424.00 | 223,840 |
| 26 Apr 23 |
423.20001 -1.40 |
427.00 | 417.00 | 427.00 | 489,205 |
| 25 Apr 23 |
424.60001 -12.00 |
432.80 | 424.20 | 430.00 | 778,267 |
| 24 Apr 23 |
436.60001 -0.40 |
440.00 | 430.76 | 436.00 | 366,319 |
| 21 Apr 23 |
437.00000 +14.80 |
437.00 | 419.90 | 432.20 | 741,576 |
| 20 Apr 23 |
422.20001 +8.20 |
424.00 | 410.20 | 410.20 | 729,617 |
| 19 Apr 23 |
414.00000 -5.00 |
414.00 | 410.80 | 413.80 | 176,977 |
| 18 Apr 23 |
419.00000 +1.80 |
420.20 | 397.00 | 397.00 | 372,443 |
| 17 Apr 23 |
417.20001 +2.20 |
424.00 | 409.16 | 416.20 | 74,299 |
| 14 Apr 23 |
415.00000 +0.80 |
420.02 | 415.00 | 418.80 | 237,390 |
| 13 Apr 23 |
414.20001 +2.00 |
417.40 | 404.80 | 413.60 | 1,321,680 |
| 12 Apr 23 |
412.20001 +0.00 |
420.00 | 406.00 | 420.00 | 1,887,663 |
| 11 Apr 23 |
412.20001 +1.20 |
417.80 | 407.80 | 410.80 | 558,878 |
| 06 Apr 23 |
411.00000 +0.00 |
412.20 | 404.20 | 412.00 | 1,936,200 |
| 05 Apr 23 |
411.00000 -9.60 |
430.00 | 404.00 | 430.00 | 517,190 |
| 04 Apr 23 |
420.60001 -6.60 |
433.00 | 418.60 | 418.60 | 273,994 |
| 03 Apr 23 |
427.20001 -3.30 |
430.60 | 422.80 | 425.80 | 108,765 |
| 31 Mar 23 |
430.50000 +0.50 |
435.00 | 430.00 | 435.00 | 349,066 |
| 30 Mar 23 |
430.00000 +7.50 |
433.00 | 427.50 | 430.50 | 1,859,258 |
| 29 Mar 23 |
422.50000 +5.50 |
424.50 | 416.00 | 416.00 | 872,523 |
| 28 Mar 23 |
417.00000 -6.00 |
422.50 | 410.50 | 416.50 | 347,297 |
| 27 Mar 23 |
423.00000 +2.50 |
431.88 | 414.50 | 424.00 | 406,250 |
| 24 Mar 23 |
420.50000 -10.00 |
433.00 | 418.50 | 433.00 | 685,172 |
| 23 Mar 23 |
430.50000 +10.50 |
431.00 | 410.00 | 410.00 | 300,659 |
| 22 Mar 23 |
420.00000 -4.00 |
432.50 | 411.00 | 420.50 | 605,330 |
| 21 Mar 23 |
424.00000 +4.50 |
428.00 | 420.85 | 424.00 | 496,623 |
| 20 Mar 23 |
419.50000 +4.50 |
424.50 | 400.00 | 417.00 | 555,727 |
| 17 Mar 23 |
415.00000 +0.50 |
423.35 | 411.50 | 420.00 | 1,138,341 |
| 16 Mar 23 |
414.50000 -4.50 |
430.00 | 403.00 | 425.00 | 2,086,680 |
| 15 Mar 23 |
419.00000 -11.00 |
430.50 | 412.50 | 421.50 | 1,767,496 |
| 14 Mar 23 |
430.00000 +19.50 |
430.00 | 409.50 | 415.00 | 740,321 |
| 13 Mar 23 |
410.50000 +5.00 |
416.00 | 399.00 | 410.00 | 1,481,953 |
| 10 Mar 23 |
405.50000 -1.50 |
407.00 | 390.00 | 390.00 | 2,445,773 |
| 09 Mar 23 |
407.00000 +52.00 |
414.00 | 360.00 | 360.50 | 3,243,673 |
| 08 Mar 23 |
355.00000 -0.50 |
356.50 | 349.00 | 354.00 | 426,592 |
| 07 Mar 23 |
355.50000 -3.50 |
364.00 | 353.70 | 361.00 | 302,123 |
| 06 Mar 23 |
359.00000 -3.00 |
363.50 | 355.50 | 361.50 | 293,691 |
| 03 Mar 23 |
362.00000 +2.50 |
367.00 | 360.50 | 364.50 | 218,192 |
| 02 Mar 23 |
359.50000 -4.50 |
370.00 | 358.50 | 366.00 | 186,806 |
| 01 Mar 23 |
364.00000 -2.50 |
374.00 | 361.30 | 365.50 | 308,932 |
| 28 Feb 23 |
366.50000 -2.00 |
370.00 | 361.58 | 366.50 | 521,031 |
| 27 Feb 23 |
368.50000 +11.50 |
369.50 | 358.50 | 360.00 | 148,915 |
| 24 Feb 23 |
357.00000 -1.00 |
367.00 | 355.00 | 359.00 | 106,373 |
| 23 Feb 23 |
358.00000 +3.00 |
361.00 | 356.00 | 356.50 | 216,416 |
| 22 Feb 23 |
355.00000 -5.50 |
362.50 | 348.50 | 357.50 | 443,131 |
| 21 Feb 23 |
360.50000 -5.50 |
370.00 | 358.50 | 370.00 | 523,250 |
| 20 Feb 23 |
366.00000 -5.00 |
372.00 | 364.50 | 371.00 | 195,498 |
| 17 Feb 23 |
371.00000 -2.00 |
371.00 | 364.50 | 368.00 | 324,701 |
| 16 Feb 23 |
373.00000 +2.00 |
377.00 | 369.00 | 376.00 | 415,582 |
| 15 Feb 23 |
371.00000 +2.50 |
371.00 | 362.50 | 369.00 | 909,577 |
| 14 Feb 23 |
368.50000 -2.00 |
374.50 | 367.00 | 369.50 | 146,198 |
| 13 Feb 23 |
370.50000 +8.00 |
370.50 | 363.00 | 366.50 | 332,655 |
| 10 Feb 23 |
362.50000 -8.00 |
376.00 | 360.00 | 376.00 | 350,140 |
| 09 Feb 23 |
370.50000 -3.50 |
381.00 | 370.50 | 373.50 | 374,763 |
| 08 Feb 23 |
374.00000 +0.50 |
382.55 | 372.00 | 377.50 | 355,197 |
| 07 Feb 23 |
373.50000 -9.50 |
390.00 | 373.46 | 390.00 | 865,583 |
| 06 Feb 23 |
383.00000 -2.50 |
392.50 | 381.50 | 383.50 | 894,276 |
| 03 Feb 23 |
385.50000 -2.50 |
393.00 | 378.00 | 378.00 | 817,701 |
| 02 Feb 23 |
388.00000 +8.00 |
398.00 | 364.00 | 364.00 | 1,843,466 |
| 01 Feb 23 |
380.00000 +3.00 |
391.00 | 380.00 | 382.00 | 889,065 |
| 31 Jan 23 |
377.00000 -3.00 |
387.50 | 375.50 | 387.50 | 976,476 |
| 30 Jan 23 |
380.00000 -1.00 |
382.75 | 372.50 | 376.00 | 314,108 |
| 27 Jan 23 |
381.00000 +14.00 |
387.00 | 361.50 | 368.50 | 1,557,265 |
| 26 Jan 23 |
367.00000 -4.00 |
388.00 | 367.00 | 388.00 | 809,815 |
| 25 Jan 23 |
371.00000 -12.00 |
392.50 | 371.00 | 389.50 | 1,296,150 |
| 24 Jan 23 |
383.00000 -11.00 |
401.50 | 382.96 | 398.50 | 1,066,180 |
| 23 Jan 23 |
394.00000 -3.00 |
405.00 | 394.00 | 405.00 | 747,939 |
| 20 Jan 23 |
397.00000 +8.00 |
400.50 | 390.18 | 396.50 | 493,242 |
| 19 Jan 23 |
389.00000 +3.00 |
404.50 | 377.50 | 404.50 | 540,149 |
| 18 Jan 23 |
386.00000 +2.50 |
392.00 | 374.00 | 374.00 | 310,844 |
| 17 Jan 23 |
383.50000 -19.00 |
407.00 | 378.00 | 407.00 | 934,444 |
| 16 Jan 23 |
402.50000 +1.00 |
405.00 | 393.54 | 404.00 | 236,555 |
| 13 Jan 23 |
401.50000 -11.00 |
419.50 | 395.96 | 419.50 | 1,124,464 |
| 12 Jan 23 |
412.50000 +34.00 |
420.00 | 378.50 | 378.50 | 1,802,781 |
| 11 Jan 23 |
378.50000 -12.00 |
394.00 | 376.50 | 393.00 | 1,029,980 |
| 10 Jan 23 |
390.50000 +0.00 |
408.50 | 379.50 | 384.50 | 2,766,475 |
| 09 Jan 23 |
390.50000 +0.50 |
395.75 | 383.50 | 383.50 | 312,071 |
| 06 Jan 23 |
390.00000 -1.50 |
394.00 | 380.00 | 388.00 | 254,045 |
| 05 Jan 23 |
391.50000 +2.00 |
391.50 | 380.90 | 382.50 | 1,038,732 |
| 04 Jan 23 |
389.50000 +14.00 |
393.50 | 381.00 | 381.00 | 487,965 |
| 03 Jan 23 |
375.50000 +10.50 |
380.50 | 355.00 | 355.00 | 407,810 |
| 30 Dec 22 |
365.00000 -4.50 |
372.50 | 364.00 | 369.50 | 159,831 |
| 29 Dec 22 |
369.50000 +4.00 |
373.50 | 358.50 | 361.50 | 258,675 |
| 28 Dec 22 |
365.50000 -14.50 |
379.00 | 364.50 | 379.00 | 234,867 |
| 23 Dec 22 |
380.00000 +4.00 |
380.00 | 361.50 | 374.00 | 256,098 |
| 22 Dec 22 |
376.00000 +26.00 |
376.00 | 348.80 | 352.50 | 998,879 |
| 21 Dec 22 |
350.00000 +9.00 |
352.00 | 343.50 | 343.50 | 190,575 |
| 20 Dec 22 |
341.00000 +8.50 |
352.00 | 334.00 | 336.00 | 399,684 |
| 19 Dec 22 |
332.50000 -6.00 |
341.00 | 331.50 | 335.50 | 164,856 |
| 16 Dec 22 |
338.50000 -4.50 |
344.55 | 330.50 | 343.00 | 1,107,813 |
| 15 Dec 22 |
343.00000 -6.00 |
350.50 | 342.50 | 349.50 | 349,941 |
| 14 Dec 22 |
349.00000 -1.50 |
364.50 | 348.50 | 355.00 | 867,574 |
| 13 Dec 22 |
350.50000 -32.50 |
383.54 | 349.00 | 382.00 | 1,417,003 |
| 12 Dec 22 |
383.00000 +29.00 |
386.00 | 350.00 | 356.00 | 1,088,829 |
| 09 Dec 22 |
354.00000 +7.00 |
357.00 | 346.50 | 348.00 | 565,115 |
| 08 Dec 22 |
347.00000 -8.00 |
360.00 | 347.00 | 360.00 | 244,905 |
| 07 Dec 22 |
355.00000 +1.50 |
357.50 | 346.00 | 353.00 | 599,121 |
| 06 Dec 22 |
353.50000 -6.50 |
360.50 | 351.00 | 358.00 | 2,457,757 |
| 05 Dec 22 |
360.00000 +4.00 |
366.00 | 355.00 | 356.00 | 446,395 |
| 02 Dec 22 |
356.00000 +0.50 |
364.00 | 348.00 | 357.00 | 214,382 |
| 01 Dec 22 |
355.50000 +9.50 |
357.00 | 343.00 | 349.00 | 227,393 |
| 30 Nov 22 |
346.00000 +7.00 |
350.50 | 342.00 | 344.50 | 405,446 |
| 29 Nov 22 |
339.00000 -3.00 |
347.50 | 334.00 | 334.00 | 195,527 |
| 28 Nov 22 |
342.00000 -9.50 |
354.00 | 341.00 | 342.50 | 642,007 |
| 25 Nov 22 |
351.50000 +2.00 |
354.50 | 340.25 | 350.00 | 88,819 |
| 24 Nov 22 |
349.50000 -5.50 |
358.38 | 348.00 | 349.00 | 244,248 |
| 23 Nov 22 |
355.00000 +3.00 |
359.00 | 347.00 | 347.00 | 272,742 |
| 22 Nov 22 |
352.00000 +2.00 |
354.00 | 343.50 | 349.00 | 302,529 |
| 21 Nov 22 |
350.00000 -5.00 |
356.25 | 348.00 | 355.00 | 306,868 |
| 18 Nov 22 |
355.00000 +3.00 |
358.00 | 346.50 | 348.50 | 1,238,316 |
| 17 Nov 22 |
352.00000 +1.00 |
353.10 | 344.75 | 349.00 | 859,036 |
| 16 Nov 22 |
351.00000 -8.00 |
356.00 | 345.50 | 355.50 | 264,747 |
| 15 Nov 22 |
359.00000 -8.00 |
368.00 | 354.88 | 368.00 | 600,702 |
| 14 Nov 22 |
367.00000 +15.50 |
368.00 | 347.00 | 347.00 | 691,810 |
| 11 Nov 22 |
351.50000 +1.50 |
354.50 | 344.50 | 354.50 | 1,282,683 |
| 10 Nov 22 |
350.00000 +21.50 |
352.00 | 325.50 | 325.50 | 389,779 |
| 09 Nov 22 |
328.50000 +13.50 |
329.00 | 318.00 | 318.00 | 199,686 |
| 14 Oct 22 |
315.00000 +8.50 |
319.50 | 307.00 | 317.50 | 453,295 |
| 13 Oct 22 |
306.50000 +4.50 |
319.00 | 298.00 | 308.00 | 2,055,203 |
| 12 Oct 22 |
302.00000 -5.50 |
307.00 | 297.00 | 300.00 | 977,749 |
| 11 Oct 22 |
307.50000 -2.00 |
315.50 | 305.50 | 310.50 | 239,099 |
| 10 Oct 22 |
309.50000 +0.00 |
321.00 | 308.50 | 316.00 | 168,678 |
| 07 Oct 22 |
309.50000 -15.00 |
323.50 | 307.50 | 321.00 | 807,148 |
| 06 Oct 22 |
324.50000 +18.00 |
353.50 | 315.50 | 321.50 | 2,624,978 |
| 05 Oct 22 |
306.50000 -7.50 |
320.00 | 305.50 | 320.00 | 1,109,878 |
| 04 Oct 22 |
314.00000 +11.00 |
314.50 | 303.50 | 314.00 | 641,892 |
| 03 Oct 22 |
303.00000 +9.50 |
303.00 | 291.00 | 295.00 | 909,205 |
| 30 Sep 22 |
293.50000 +18.00 |
294.00 | 270.00 | 270.00 | 535,752 |
| 29 Sep 22 |
275.50000 -13.50 |
296.00 | 271.00 | 296.00 | 506,308 |
| 28 Sep 22 |
289.00000 -4.00 |
289.00 | 276.00 | 285.00 | 663,479 |
| 27 Sep 22 |
293.00000 -8.50 |
306.50 | 291.00 | 298.00 | 307,758 |
| 26 Sep 22 |
301.50000 -6.50 |
308.00 | 292.50 | 305.00 | 1,261,944 |
| 23 Sep 22 |
308.00000 -4.00 |
311.50 | 302.88 | 310.50 | 576,257 |
| 22 Sep 22 |
312.00000 -9.00 |
321.00 | 312.00 | 317.00 | 331,515 |
| 21 Sep 22 |
321.00000 +19.50 |
321.00 | 303.50 | 307.50 | 301,794 |
| 20 Sep 22 |
301.50000 -16.00 |
320.00 | 301.50 | 318.00 | 1,257,102 |
| 16 Sep 22 |
317.50000 -9.00 |
331.00 | 316.00 | 331.00 | 549,645 |
| 15 Sep 22 |
326.50000 -13.50 |
342.50 | 324.50 | 340.50 | 300,738 |
| 14 Sep 22 |
340.00000 -6.50 |
352.50 | 334.50 | 340.00 | 220,994 |
| 13 Sep 22 |
346.50000 -11.00 |
362.00 | 346.50 | 362.00 | 340,717 |
| 12 Sep 22 |
357.50000 +20.00 |
359.00 | 337.00 | 342.00 | 625,316 |
| 09 Sep 22 |
337.50000 +5.50 |
342.00 | 334.00 | 334.00 | 413,030 |
| 08 Sep 22 |
332.00000 +7.00 |
332.50 | 323.00 | 332.00 | 1,656,283 |
| 07 Sep 22 |
325.00000 -1.50 |
329.00 | 323.00 | 329.00 | 247,862 |
| 06 Sep 22 |
326.50000 +1.50 |
335.50 | 325.05 | 330.00 | 1,260,346 |
| 05 Sep 22 |
325.00000 -11.00 |
339.50 | 324.00 | 329.50 | 582,003 |
| 02 Sep 22 |
336.00000 -3.00 |
344.00 | 334.50 | 342.00 | 514,736 |
| 01 Sep 22 |
339.00000 -10.00 |
353.56 | 334.00 | 342.50 | 136,049 |
| 31 Aug 22 |
349.00000 -4.50 |
355.50 | 346.00 | 346.00 | 541,088 |
| 30 Aug 22 |
353.50000 +3.00 |
366.00 | 353.50 | 360.00 | 482,142 |
| 26 Aug 22 |
350.50000 -9.50 |
368.00 | 350.50 | 368.00 | 156,326 |
| 25 Aug 22 |
360.00000 +0.50 |
365.50 | 358.00 | 359.00 | 57,459 |
| 24 Aug 22 |
359.50000 +6.00 |
362.50 | 346.00 | 346.00 | 958,899 |
| 23 Aug 22 |
353.50000 -7.50 |
366.50 | 353.50 | 358.50 | 125,457 |
| 22 Aug 22 |
361.00000 -8.00 |
375.77 | 356.50 | 365.00 | 1,128,812 |
| 19 Aug 22 |
369.00000 -13.00 |
379.18 | 368.68 | 376.50 | 199,854 |
| 18 Aug 22 |
382.00000 -3.00 |
385.50 | 378.00 | 383.50 | 104,466 |
| 17 Aug 22 |
385.00000 -13.50 |
403.50 | 384.00 | 402.00 | 936,033 |
| 16 Aug 22 |
398.50000 -4.00 |
401.42 | 393.50 | 397.50 | 157,167 |
| 15 Aug 22 |
402.50000 +4.00 |
403.00 | 390.50 | 391.50 | 44,541 |
| 12 Aug 22 |
398.50000 +2.50 |
400.00 | 393.00 | 393.50 | 365,898 |
| 11 Aug 22 |
396.00000 +0.00 |
401.00 | 393.50 | 395.00 | 358,475 |
| 10 Aug 22 |
396.00000 +11.00 |
401.18 | 379.63 | 384.50 | 229,470 |
| 09 Aug 22 |
385.00000 -9.50 |
398.50 | 379.50 | 398.50 | 107,316 |
| 08 Aug 22 |
394.50000 -1.50 |
398.00 | 391.00 | 391.00 | 128,256 |
| 05 Aug 22 |
396.00000 -6.50 |
407.50 | 392.00 | 402.00 | 81,308 |
| 04 Aug 22 |
402.50000 +14.00 |
404.00 | 390.50 | 390.50 | 269,538 |
| 03 Aug 22 |
388.50000 -6.00 |
399.93 | 388.50 | 395.00 | 274,959 |
| 02 Aug 22 |
394.50000 -17.00 |
408.50 | 393.50 | 402.50 | 811,438 |
| 01 Aug 22 |
411.50000 -5.00 |
420.50 | 406.00 | 408.00 | 836,513 |
| 29 Jul 22 |
416.50000 +16.50 |
418.00 | 401.50 | 404.50 | 872,191 |
| 28 Jul 22 |
400.00000 +15.00 |
400.00 | 384.50 | 384.50 | 182,498 |
| 27 Jul 22 |
385.00000 +4.50 |
391.45 | 379.00 | 379.00 | 74,246 |
| 26 Jul 22 |
380.50000 -20.00 |
403.50 | 378.50 | 403.50 | 358,823 |
| 25 Jul 22 |
400.50000 +13.50 |
403.00 | 383.50 | 390.00 | 1,916,407 |
| 22 Jul 22 |
387.00000 +0.00 |
397.00 | 382.00 | 389.00 | 273,852 |
| 21 Jul 22 |
387.00000 +16.00 |
397.00 | 372.00 | 378.50 | 1,094,907 |
| 20 Jul 22 |
371.00000 +21.00 |
371.50 | 348.50 | 355.00 | 1,654,762 |
| 19 Jul 22 |
350.00000 +1.00 |
352.50 | 340.50 | 345.50 | 456,433 |
| 18 Jul 22 |
349.00000 +2.00 |
355.00 | 347.50 | 355.00 | 267,693 |
| 15 Jul 22 |
347.00000 +6.00 |
350.00 | 341.00 | 344.00 | 284,601 |
| 14 Jul 22 |
341.00000 -5.50 |
347.50 | 337.50 | 340.00 | 290,316 |
| 13 Jul 22 |
346.50000 +1.50 |
352.50 | 340.00 | 350.00 | 570,799 |
| 12 Jul 22 |
345.00000 +1.50 |
345.50 | 335.00 | 339.00 | 369,333 |
| 11 Jul 22 |
343.50000 -4.00 |
346.80 | 340.00 | 346.50 | 572,889 |
| 08 Jul 22 |
347.50000 +2.00 |
351.00 | 344.00 | 346.00 | 150,435 |
| 07 Jul 22 |
345.50000 +0.00 |
350.00 | 342.50 | 343.50 | 348,676 |
| 06 Jul 22 |
345.50000 +5.50 |
347.50 | 342.00 | 345.00 | 193,247 |
| 05 Jul 22 |
340.00000 +1.50 |
340.50 | 332.50 | 340.50 | 247,957 |
| 04 Jul 22 |
338.50000 +1.00 |
344.50 | 335.00 | 338.50 | 164,303 |
| 01 Jul 22 |
337.50000 +1.00 |
338.00 | 326.00 | 326.00 | 164,136 |
| 30 Jun 22 |
336.50000 -11.00 |
343.00 | 328.50 | 337.00 | 280,974 |
| 29 Jun 22 |
347.50000 -14.50 |
363.00 | 335.50 | 361.50 | 707,293 |
| 28 Jun 22 |
362.00000 +5.50 |
364.00 | 355.50 | 361.00 | 751,645 |
| 27 Jun 22 |
356.50000 +0.50 |
364.00 | 353.50 | 361.50 | 134,699 |
| 24 Jun 22 |
356.00000 +17.00 |
358.00 | 348.00 | 348.00 | 234,604 |
| 23 Jun 22 |
339.00000 -4.00 |
345.00 | 337.50 | 338.00 | 350,298 |
| 22 Jun 22 |
343.00000 -0.50 |
345.50 | 334.00 | 340.50 | 256,343 |
| 21 Jun 22 |
343.50000 +3.50 |
349.00 | 340.50 | 340.50 | 374,669 |
| 20 Jun 22 |
340.00000 -13.00 |
357.50 | 337.50 | 352.50 | 1,289,395 |
| 17 Jun 22 |
353.00000 +4.00 |
358.50 | 350.00 | 355.00 | 315,960 |
| 16 Jun 22 |
349.00000 -2.00 |
351.50 | 343.00 | 349.50 | 989,441 |
| 15 Jun 22 |
351.00000 +7.50 |
354.50 | 340.00 | 352.00 | 405,337 |
| 14 Jun 22 |
343.50000 -8.50 |
355.50 | 342.50 | 344.00 | 409,697 |
| 13 Jun 22 |
352.00000 -14.00 |
359.50 | 349.50 | 356.00 | 145,803 |
| 10 Jun 22 |
366.00000 -14.00 |
378.00 | 364.50 | 372.50 | 147,680 |
| 09 Jun 22 |
380.00000 -5.50 |
388.00 | 378.00 | 388.00 | 416,039 |
| 08 Jun 22 |
385.50000 -1.50 |
391.50 | 383.00 | 391.50 | 162,047 |
| 07 Jun 22 |
387.00000 -11.50 |
397.50 | 384.50 | 392.50 | 717,529 |
| 06 Jun 22 |
398.50000 +4.50 |
408.00 | 396.50 | 408.00 | 140,611 |
| 01 Jun 22 |
394.00000 -13.50 |
415.00 | 393.50 | 415.00 | 407,807 |
| 31 May 22 |
407.50000 -2.00 |
412.00 | 404.00 | 411.00 | 551,428 |
| 30 May 22 |
409.50000 +13.50 |
411.00 | 398.50 | 402.00 | 412,626 |
| 27 May 22 |
396.00000 +5.00 |
400.50 | 372.50 | 372.50 | 284,653 |
| 26 May 22 |
391.00000 +11.00 |
393.00 | 374.50 | 374.50 | 347,659 |
| 25 May 22 |
380.00000 +24.50 |
388.50 | 364.00 | 369.00 | 920,407 |
| 24 May 22 |
355.50000 -1.50 |
364.00 | 355.50 | 355.50 | 200,189 |
| 23 May 22 |
357.00000 +6.00 |
361.00 | 346.00 | 346.00 | 220,618 |
| 20 May 22 |
351.00000 -0.50 |
361.50 | 351.00 | 353.50 | 317,170 |
| 19 May 22 |
351.50000 -6.50 |
353.50 | 339.50 | 350.00 | 277,665 |
| 18 May 22 |
358.00000 -8.50 |
378.00 | 355.50 | 378.00 | 369,422 |
| 17 May 22 |
366.50000 +7.50 |
371.50 | 361.50 | 368.00 | 374,817 |
| 16 May 22 |
359.00000 -13.00 |
380.00 | 359.00 | 380.00 | 288,057 |
| 13 May 22 |
372.00000 +10.00 |
374.00 | 364.00 | 370.00 | 179,832 |
| 12 May 22 |
362.00000 -0.50 |
364.00 | 351.50 | 358.00 | 303,693 |
| 11 May 22 |
362.50000 +11.00 |
362.50 | 350.00 | 350.00 | 452,372 |
| 10 May 22 |
351.50000 -3.00 |
362.50 | 350.50 | 354.50 | 550,852 |
| 09 May 22 |
354.50000 -14.00 |
368.00 | 353.50 | 360.50 | 338,857 |
| 06 May 22 |
368.50000 -11.50 |
379.00 | 367.00 | 378.00 | 813,345 |
| 05 May 22 |
380.00000 -9.00 |
396.00 | 380.00 | 392.50 | 604,763 |
| 04 May 22 |
389.00000 -12.50 |
402.00 | 388.50 | 401.50 | 352,222 |
| 03 May 22 |
401.50000 -10.00 |
426.50 | 401.50 | 426.50 | 761,206 |
| 29 Apr 22 |
411.50000 -1.50 |
422.00 | 409.00 | 417.00 | 341,751 |
| 28 Apr 22 |
413.00000 +8.00 |
416.00 | 407.50 | 416.00 | 375,540 |
| 27 Apr 22 |
405.00000 -7.00 |
413.50 | 403.00 | 413.00 | 1,071,733 |
| 26 Apr 22 |
412.00000 -5.00 |
428.00 | 412.00 | 428.00 | 2,806,034 |
| 25 Apr 22 |
417.00000 -12.00 |
423.00 | 411.50 | 418.00 | 1,522,299 |
| 22 Apr 22 |
429.00000 -2.50 |
429.79 | 410.00 | 410.00 | 543,755 |
| 21 Apr 22 |
431.50000 +13.50 |
432.00 | 416.00 | 416.50 | 453,477 |
| 20 Apr 22 |
418.00000 +13.00 |
421.00 | 403.50 | 405.50 | 1,294,140 |
| 19 Apr 22 |
405.00000 +1.50 |
407.50 | 395.50 | 401.50 | 753,490 |
| 14 Apr 22 |
403.50000 -2.00 |
407.50 | 400.00 | 406.00 | 249,914 |
| 13 Apr 22 |
405.50000 -1.50 |
407.00 | 398.00 | 404.50 | 343,911 |
| 12 Apr 22 |
407.00000 -1.00 |
409.55 | 401.00 | 405.50 | 135,881 |
| 11 Apr 22 |
408.00000 -13.00 |
420.37 | 406.00 | 409.50 | 336,056 |
| 08 Apr 22 |
421.00000 +10.00 |
433.00 | 415.00 | 422.00 | 734,906 |
| 07 Apr 22 |
411.00000 +7.50 |
417.00 | 402.00 | 405.00 | 411,324 |
| 06 Apr 22 |
403.50000 -17.50 |
419.50 | 403.50 | 418.50 | 626,519 |
| 05 Apr 22 |
421.00000 +7.50 |
422.50 | 410.00 | 415.00 | 509,759 |
| 04 Apr 22 |
413.50000 +3.00 |
421.00 | 407.00 | 409.50 | 242,273 |
| 01 Apr 22 |
410.50000 -9.00 |
423.50 | 407.50 | 419.50 | 128,406 |
| 31 Mar 22 |
419.50000 -10.50 |
433.00 | 416.00 | 432.00 | 473,901 |
| 30 Mar 22 |
430.00000 -7.50 |
443.00 | 422.00 | 443.00 | 645,874 |
| 29 Mar 22 |
437.50000 +26.00 |
437.50 | 414.15 | 415.00 | 385,557 |
| 28 Mar 22 |
411.50000 -3.00 |
415.00 | 404.00 | 413.50 | 301,749 |
| 25 Mar 22 |
414.50000 +11.00 |
420.00 | 402.00 | 405.00 | 781,333 |
| 24 Mar 22 |
403.50000 -5.50 |
408.50 | 400.00 | 408.00 | 356,418 |
| 23 Mar 22 |
409.00000 -11.00 |
424.50 | 408.00 | 408.00 | 184,148 |
| 22 Mar 22 |
420.00000 +0.50 |
424.00 | 411.00 | 420.00 | 1,183,520 |
| 21 Mar 22 |
419.50000 +2.00 |
437.00 | 414.50 | 437.00 | 381,874 |
| 18 Mar 22 |
417.50000 +1.00 |
431.00 | 414.68 | 428.00 | 6,269,271 |
| 17 Mar 22 |
416.50000 -0.50 |
425.00 | 413.00 | 413.00 | 1,212,047 |
| 16 Mar 22 |
417.00000 +15.50 |
424.50 | 406.64 | 407.00 | 773,805 |
| 15 Mar 22 |
401.50000 -9.00 |
424.00 | 387.00 | 424.00 | 989,303 |
| 14 Mar 22 |
410.50000 -16.00 |
437.50 | 408.00 | 437.50 | 1,223,040 |
| 11 Mar 22 |
426.50000 +18.00 |
435.00 | 399.50 | 423.00 | 1,422,329 |
| 10 Mar 22 |
408.50000 -55.00 |
494.00 | 391.50 | 450.00 | 2,543,842 |
| 09 Mar 22 |
463.50000 +23.50 |
463.50 | 443.00 | 443.00 | 1,301,336 |
| 08 Mar 22 |
440.00000 -9.00 |
454.50 | 440.00 | 453.00 | 838,584 |
| 07 Mar 22 |
449.00000 +4.00 |
464.50 | 422.61 | 441.50 | 464,288 |
| 04 Mar 22 |
445.00000 -37.00 |
495.00 | 445.00 | 495.00 | 545,956 |
| 03 Mar 22 |
482.00000 +2.00 |
501.00 | 475.00 | 475.00 | 639,904 |
| 02 Mar 22 |
480.00000 +11.00 |
489.00 | 465.50 | 480.00 | 476,794 |
| 01 Mar 22 |
469.00000 -25.50 |
499.00 | 469.00 | 495.00 | 548,754 |
| 28 Feb 22 |
494.50000 +9.00 |
494.50 | 471.50 | 471.50 | 777,102 |
| 25 Feb 22 |
485.50000 +17.50 |
491.00 | 467.50 | 476.00 | 2,296,803 |
| 24 Feb 22 |
468.00000 -16.00 |
476.50 | 457.00 | 470.00 | 2,378,122 |
| 23 Feb 22 |
484.00000 -11.50 |
500.00 | 483.00 | 496.50 | 1,074,391 |
| 22 Feb 22 |
495.50000 -7.50 |
505.00 | 480.00 | 480.00 | 980,841 |
| 21 Feb 22 |
503.00000 +7.00 |
504.00 | 486.79 | 490.00 | 785,114 |
| 18 Feb 22 |
496.00000 -4.00 |
515.00 | 495.00 | 515.00 | 483,653 |
| 17 Feb 22 |
500.00000 +0.00 |
506.00 | 499.50 | 502.00 | 436,044 |
| 16 Feb 22 |
500.00000 -2.00 |
509.00 | 500.00 | 504.00 | 1,132,644 |
| 15 Feb 22 |
502.00000 +9.50 |
505.00 | 494.00 | 496.50 | 1,361,370 |
| 14 Feb 22 |
492.50000 -24.50 |
514.11 | 492.00 | 512.00 | 2,185,082 |
| 11 Feb 22 |
517.00000 -5.00 |
523.60 | 511.00 | 523.60 | 360,124 |
| 10 Feb 22 |
522.00000 +1.00 |
527.00 | 514.00 | 525.00 | 1,304,820 |
| 09 Feb 22 |
521.00000 +14.00 |
523.00 | 509.00 | 510.00 | 862,814 |
| 08 Feb 22 |
507.00000 -13.00 |
520.00 | 497.00 | 497.00 | 1,152,328 |
| 07 Feb 22 |
520.00000 +15.00 |
523.00 | 504.00 | 504.00 | 3,566,884 |
| 04 Feb 22 |
505.00000 +0.00 |
509.00 | 499.50 | 505.00 | 800,934 |
| 03 Feb 22 |
505.00000 +0.00 |
512.00 | 490.50 | 490.50 | 1,656,624 |
| 02 Feb 22 |
505.00000 +5.00 |
514.00 | 502.64 | 502.64 | 301,168 |
| 01 Feb 22 |
500.00000 +0.00 |
510.00 | 493.39 | 493.39 | 483,728 |
| 31 Jan 22 |
500.00000 +13.00 |
502.00 | 472.70 | 482.00 | 526,911 |
| 28 Jan 22 |
487.00000 -3.00 |
496.00 | 484.00 | 496.00 | 704,860 |
| 27 Jan 22 |
490.00000 +2.00 |
493.00 | 466.00 | 466.00 | 2,545,444 |
| 26 Jan 22 |
488.00000 +12.50 |
491.50 | 478.96 | 480.08 | 669,391 |
| 25 Jan 22 |
475.50000 +4.50 |
480.00 | 470.00 | 476.50 | 1,665,561 |
| 24 Jan 22 |
471.00000 -17.50 |
486.50 | 461.50 | 484.00 | 860,006 |
| 21 Jan 22 |
488.50000 -6.50 |
493.00 | 480.50 | 484.05 | 589,879 |
| 20 Jan 22 |
495.00000 -2.00 |
500.00 | 485.00 | 485.00 | 352,723 |
| 19 Jan 22 |
497.00000 +2.00 |
504.00 | 485.00 | 485.00 | 440,510 |
| 18 Jan 22 |
495.00000 -12.00 |
506.00 | 489.50 | 495.00 | 486,940 |
| 17 Jan 22 |
507.00000 -4.00 |
512.00 | 490.00 | 490.00 | 803,716 |
| 14 Jan 22 |
511.00000 +5.00 |
511.00 | 492.50 | 499.90 | 1,260,904 |
| 13 Jan 22 |
506.00000 -8.00 |
511.00 | 499.00 | 503.00 | 293,074 |
| 12 Jan 22 |
514.00000 +19.00 |
517.00 | 495.98 | 501.00 | 736,230 |
| 11 Jan 22 |
495.00000 -4.50 |
505.45 | 485.00 | 485.00 | 338,337 |
| 10 Jan 22 |
499.50000 -22.50 |
522.00 | 495.50 | 505.00 | 537,257 |
| 07 Jan 22 |
522.00000 -6.00 |
525.00 | 515.00 | 520.00 | 697,180 |
| 06 Jan 22 |
528.00000 -11.00 |
535.00 | 521.00 | 532.00 | 393,133 |
| 05 Jan 22 |
539.00000 +0.00 |
546.00 | 530.00 | 530.00 | 210,132 |
| 04 Jan 22 |
539.00000 -14.00 |
560.00 | 539.00 | 560.00 | 283,820 |
| 31 Dec 21 |
553.00000 -4.00 |
560.00 | 552.00 | 559.00 | 285,101 |
| 30 Dec 21 |
557.00000 +0.00 |
563.00 | 552.00 | 558.00 | 272,779 |
| 29 Dec 21 |
557.00000 +14.00 |
564.16 | 545.00 | 548.00 | 519,179 |
| 24 Dec 21 |
543.00000 +3.00 |
546.00 | 540.00 | 546.00 | 24,318 |
| 23 Dec 21 |
540.00000 +4.00 |
546.51 | 535.00 | 540.00 | 122,875 |
| 22 Dec 21 |
536.00000 +21.00 |
537.00 | 514.00 | 515.00 | 354,196 |
| 21 Dec 21 |
515.00000 +6.00 |
523.00 | 507.00 | 515.00 | 323,454 |
| 20 Dec 21 |
509.00000 -2.00 |
513.00 | 490.00 | 490.00 | 164,100 |
| 17 Dec 21 |
511.00000 -8.00 |
517.00 | 495.00 | 495.00 | 1,119,586 |
| 16 Dec 21 |
519.00000 +19.00 |
525.00 | 509.00 | 519.00 | 355,378 |
| 15 Dec 21 |
500.00000 -8.00 |
520.00 | 499.00 | 520.00 | 564,861 |
| 14 Dec 21 |
508.00000 +10.00 |
508.00 | 490.00 | 490.00 | 1,362,861 |
| 13 Dec 21 |
498.00000 -13.00 |
518.00 | 495.00 | 512.00 | 424,994 |
| 10 Dec 21 |
511.00000 -28.00 |
545.00 | 509.00 | 545.00 | 907,773 |
| 09 Dec 21 |
539.00000 +25.00 |
546.00 | 518.00 | 535.00 | 797,459 |
| 08 Dec 21 |
514.00000 -13.00 |
538.00 | 510.00 | 530.00 | 349,849 |
| 07 Dec 21 |
527.00000 +31.50 |
527.00 | 497.50 | 515.00 | 531,337 |
| 06 Dec 21 |
495.50000 -16.50 |
512.00 | 493.00 | 502.00 | 373,624 |
| 03 Dec 21 |
512.00000 -3.00 |
525.00 | 506.00 | 525.00 | 278,722 |
| 02 Dec 21 |
515.00000 -9.00 |
523.19 | 514.00 | 519.00 | 483,369 |
| 01 Dec 21 |
524.00000 +25.00 |
524.00 | 494.50 | 502.00 | 3,859,393 |
| 30 Nov 21 |
499.00000 -12.00 |
513.00 | 489.00 | 489.00 | 7,683,993 |
| 29 Nov 21 |
511.00000 +3.00 |
521.42 | 509.00 | 519.00 | 1,468,106 |
| 26 Nov 21 |
508.00000 -18.00 |
519.00 | 499.50 | 499.50 | 727,395 |
| 25 Nov 21 |
526.00000 +6.00 |
527.00 | 518.00 | 522.00 | 277,371 |
| 24 Nov 21 |
520.00000 +2.00 |
525.00 | 501.00 | 501.00 | 702,115 |
| 23 Nov 21 |
518.00000 +4.00 |
525.00 | 506.00 | 510.00 | 598,554 |
| 22 Nov 21 |
514.00000 -8.00 |
529.00 | 509.00 | 509.00 | 529,617 |
| 19 Nov 21 |
522.00000 +11.00 |
525.00 | 509.00 | 512.00 | 535,118 |
| 18 Nov 21 |
511.00000 -4.00 |
520.00 | 505.00 | 520.00 | 418,409 |
| 17 Nov 21 |
515.00000 -15.00 |
533.00 | 507.00 | 521.00 | 726,606 |
| 16 Nov 21 |
530.00000 -7.00 |
550.00 | 527.00 | 550.00 | 876,739 |
| 15 Nov 21 |
537.00000 +17.00 |
537.00 | 515.70 | 520.00 | 988,773 |
| 12 Nov 21 |
520.00000 +20.50 |
522.00 | 498.50 | 510.00 | 926,493 |
| 11 Nov 21 |
499.50000 +0.50 |
502.00 | 475.50 | 475.50 | 295,152 |
| 10 Nov 21 |
499.00000 -8.00 |
511.00 | 493.60 | 505.00 | 1,645,606 |
| 09 Nov 21 |
507.00000 -9.00 |
518.00 | 500.00 | 500.00 | 1,568,572 |
| 08 Nov 21 |
516.00000 +2.00 |
521.00 | 510.00 | 515.00 | 136,654 |
| 05 Nov 21 |
514.00000 +4.00 |
535.00 | 509.32 | 535.00 | 430,185 |
| 04 Nov 21 |
510.00000 +4.00 |
513.00 | 502.00 | 510.00 | 354,708 |
| 03 Nov 21 |
506.00000 -2.00 |
532.00 | 503.00 | 532.00 | 178,596 |
| 02 Nov 21 |
508.00000 +14.50 |
508.00 | 490.64 | 494.00 | 635,574 |
| 01 Nov 21 |
493.50000 -0.50 |
503.00 | 493.00 | 493.00 | 427,959 |
| 29 Oct 21 |
494.00000 +0.00 |
518.00 | 487.50 | 518.00 | 373,456 |
| 28 Oct 21 |
494.00000 +0.00 |
498.50 | 470.50 | 470.50 | 246,612 |
| 27 Oct 21 |
494.00000 +3.00 |
498.50 | 490.00 | 492.00 | 136,275 |
| 26 Oct 21 |
491.00000 -4.00 |
497.50 | 487.00 | 495.00 | 134,935 |
| 25 Oct 21 |
495.00000 +0.00 |
513.00 | 481.50 | 481.50 | 240,941 |
| 22 Oct 21 |
495.00000 +5.00 |
498.50 | 485.00 | 488.50 | 183,405 |
| 21 Oct 21 |
490.00000 -8.00 |
501.00 | 486.00 | 501.00 | 163,951 |
| 20 Oct 21 |
498.00000 -6.00 |
529.00 | 495.00 | 529.00 | 819,549 |
| 19 Oct 21 |
504.00000 +5.00 |
522.00 | 499.50 | 522.00 | 1,391,218 |
| 18 Oct 21 |
499.00000 +4.50 |
509.00 | 493.50 | 495.00 | 1,276,367 |
| 15 Oct 21 |
494.50000 -7.50 |
508.00 | 491.50 | 492.00 | 585,980 |
| 14 Oct 21 |
502.00000 +11.50 |
504.00 | 489.00 | 490.50 | 1,110,929 |
| 13 Oct 21 |
490.50000 +17.50 |
491.50 | 473.00 | 474.50 | 826,861 |
| 12 Oct 21 |
473.00000 +12.50 |
476.50 | 452.90 | 460.00 | 828,902 |
| 11 Oct 21 |
460.50000 -6.00 |
468.50 | 454.50 | 454.50 | 268,726 |
| 08 Oct 21 |
466.50000 +0.50 |
471.50 | 453.52 | 459.00 | 231,286 |
| 07 Oct 21 |
466.00000 -8.50 |
496.50 | 463.00 | 490.00 | 464,856 |
| 06 Oct 21 |
474.50000 -6.00 |
478.50 | 463.00 | 477.00 | 471,307 |
| 05 Oct 21 |
480.50000 +6.50 |
493.00 | 469.50 | 469.50 | 446,377 |
| 04 Oct 21 |
474.00000 -21.50 |
499.00 | 466.50 | 477.00 | 348,148 |
| 01 Oct 21 |
495.50000 +3.50 |
503.00 | 482.48 | 486.50 | 254,143 |
| 30 Sep 21 |
492.00000 -7.50 |
516.00 | 492.00 | 512.00 | 503,473 |
| 29 Sep 21 |
499.50000 +3.00 |
510.00 | 490.00 | 490.00 | 129,713 |
| 28 Sep 21 |
496.50000 -15.50 |
515.00 | 486.00 | 513.00 | 589,170 |
| 27 Sep 21 |
512.00000 -27.00 |
544.02 | 511.00 | 538.00 | 276,667 |
| 24 Sep 21 |
539.00000 -10.00 |
546.00 | 533.00 | 546.00 | 242,092 |
| 23 Sep 21 |
549.00000 +6.00 |
552.00 | 536.00 | 545.00 | 771,785 |
| 22 Sep 21 |
543.00000 +10.00 |
545.00 | 525.00 | 525.00 | 1,536,731 |
| 21 Sep 21 |
533.00000 -2.00 |
544.00 | 531.00 | 541.00 | 400,705 |
| 20 Sep 21 |
535.00000 -25.00 |
558.00 | 532.00 | 558.00 | 170,858 |
| 17 Sep 21 |
560.00000 +3.00 |
565.00 | 544.00 | 560.00 | 564,385 |
| 16 Sep 21 |
557.00000 +1.00 |
560.00 | 552.98 | 555.00 | 162,759 |
| 15 Sep 21 |
556.00000 -2.00 |
562.00 | 552.00 | 559.00 | 870,914 |
| 14 Sep 21 |
558.00000 +8.00 |
558.00 | 546.00 | 552.00 | 203,999 |
| 13 Sep 21 |
550.00000 +5.00 |
557.00 | 540.00 | 540.00 | 712,850 |
| 10 Sep 21 |
545.00000 -6.00 |
559.00 | 543.00 | 555.00 | 216,846 |
| 09 Sep 21 |
551.00000 +10.00 |
554.00 | 537.00 | 538.00 | 352,585 |
| 08 Sep 21 |
541.00000 -14.00 |
558.00 | 537.00 | 555.00 | 924,414 |
| 07 Sep 21 |
555.00000 +5.00 |
561.00 | 543.00 | 557.00 | 757,435 |
| 06 Sep 21 |
550.00000 -1.00 |
558.00 | 542.00 | 555.00 | 1,543,015 |
| 03 Sep 21 |
551.00000 +11.00 |
552.00 | 536.00 | 539.00 | 1,527,667 |
| 02 Sep 21 |
540.00000 +4.00 |
551.00 | 525.00 | 525.00 | 653,631 |
| 01 Sep 21 |
536.00000 +9.00 |
540.00 | 524.00 | 533.00 | 108,983 |
| 31 Aug 21 |
527.00000 +8.00 |
529.00 | 515.00 | 520.00 | 493,513 |
| 27 Aug 21 |
519.00000 +3.00 |
527.00 | 510.53 | 525.00 | 535,937 |
| 26 Aug 21 |
516.00000 -4.00 |
521.23 | 506.00 | 516.00 | 728,228 |
| 25 Aug 21 |
520.00000 +16.00 |
522.00 | 505.00 | 509.00 | 498,488 |
| 24 Aug 21 |
504.00000 -21.00 |
532.00 | 504.00 | 532.00 | 462,252 |
| 23 Aug 21 |
525.00000 +7.00 |
530.35 | 513.00 | 513.00 | 596,584 |
| 20 Aug 21 |
518.00000 +3.00 |
521.00 | 509.53 | 515.00 | 109,461 |
| 19 Aug 21 |
515.00000 +4.00 |
518.00 | 504.00 | 507.00 | 180,467 |
| 18 Aug 21 |
511.00000 +0.00 |
516.01 | 507.00 | 514.00 | 68,911 |
| 17 Aug 21 |
511.00000 +13.50 |
513.00 | 492.50 | 499.00 | 225,482 |
| 16 Aug 21 |
497.50000 +11.00 |
498.50 | 482.86 | 484.00 | 303,060 |
| 13 Aug 21 |
486.50000 -8.50 |
496.50 | 484.50 | 495.50 | 266,408 |
| 12 Aug 21 |
495.00000 -5.00 |
506.00 | 493.00 | 500.00 | 1,240,259 |
| 11 Aug 21 |
500.00000 +5.50 |
500.00 | 488.51 | 499.00 | 485,414 |
| 10 Aug 21 |
494.50000 +19.50 |
497.00 | 477.52 | 483.50 | 379,130 |
| 09 Aug 21 |
475.00000 -10.00 |
485.00 | 475.00 | 485.00 | 256,449 |
| 06 Aug 21 |
485.00000 -5.00 |
494.88 | 481.00 | 491.50 | 614,060 |
| 05 Aug 21 |
490.00000 +0.00 |
504.00 | 488.00 | 491.00 | 644,946 |
| 04 Aug 21 |
490.00000 +0.00 |
490.50 | 485.00 | 490.50 | 185,045 |
| 03 Aug 21 |
490.00000 +14.00 |
494.00 | 475.00 | 477.00 | 458,970 |
| 02 Aug 21 |
476.00000 +3.50 |
493.00 | 470.50 | 480.00 | 356,624 |
| 30 Jul 21 |
472.50000 +0.50 |
479.00 | 462.50 | 474.00 | 310,166 |
| 29 Jul 21 |
472.00000 -1.00 |
480.00 | 467.50 | 477.00 | 335,169 |
| 28 Jul 21 |
473.00000 +1.00 |
475.25 | 460.50 | 469.50 | 360,823 |
| 27 Jul 21 |
472.00000 -14.00 |
491.50 | 469.50 | 487.50 | 276,653 |
| 26 Jul 21 |
486.00000 +1.00 |
492.00 | 480.00 | 480.00 | 340,822 |
| 23 Jul 21 |
485.00000 +5.00 |
503.00 | 468.00 | 475.00 | 2,146,775 |
| 22 Jul 21 |
480.00000 +27.00 |
484.50 | 463.00 | 465.00 | 1,021,466 |
| 21 Jul 21 |
453.00000 +16.00 |
453.00 | 436.50 | 436.50 | 178,434 |
| 20 Jul 21 |
437.00000 +1.00 |
446.50 | 434.10 | 438.00 | 364,009 |
| 19 Jul 21 |
436.00000 -9.00 |
443.50 | 432.77 | 440.00 | 235,060 |
| 16 Jul 21 |
445.00000 -4.50 |
453.00 | 445.00 | 449.50 | 407,574 |
| 15 Jul 21 |
449.50000 -0.50 |
457.50 | 440.50 | 451.50 | 106,994 |
| 14 Jul 21 |
450.00000 +0.50 |
455.00 | 443.00 | 455.00 | 74,806 |
| 13 Jul 21 |
449.50000 +8.50 |
450.61 | 435.28 | 445.00 | 254,228 |
| 12 Jul 21 |
441.00000 +7.00 |
445.00 | 437.50 | 445.00 | 90,982 |
| 09 Jul 21 |
434.00000 +4.50 |
444.00 | 427.50 | 435.50 | 159,042 |
| 08 Jul 21 |
429.50000 -8.00 |
441.00 | 428.00 | 433.00 | 91,846 |
| 07 Jul 21 |
437.50000 +7.00 |
445.00 | 430.50 | 445.00 | 163,161 |
| 06 Jul 21 |
430.50000 -9.50 |
442.00 | 430.00 | 440.00 | 117,340 |
| 05 Jul 21 |
440.00000 +17.50 |
444.50 | 424.49 | 432.50 | 498,033 |
| 02 Jul 21 |
422.50000 -2.50 |
429.85 | 421.50 | 421.50 | 150,436 |
| 01 Jul 21 |
425.00000 +6.50 |
428.50 | 420.50 | 420.50 | 143,664 |
| 30 Jun 21 |
418.50000 -17.50 |
440.50 | 418.50 | 440.50 | 180,291 |
| 29 Jun 21 |
436.00000 +3.50 |
443.21 | 428.50 | 440.00 | 246,641 |
| 28 Jun 21 |
432.50000 -0.50 |
438.50 | 431.50 | 431.50 | 114,484 |
| 25 Jun 21 |
433.00000 -1.00 |
443.00 | 428.50 | 443.00 | 193,615 |
| 24 Jun 21 |
434.00000 +6.00 |
441.75 | 426.50 | 426.50 | 341,251 |
| 23 Jun 21 |
428.00000 +6.00 |
431.00 | 421.50 | 423.50 | 288,295 |
| 22 Jun 21 |
422.00000 +7.00 |
425.00 | 411.50 | 415.50 | 302,895 |
| 21 Jun 21 |
415.00000 +4.50 |
415.50 | 400.00 | 400.00 | 330,998 |
| 18 Jun 21 |
410.50000 -6.00 |
420.00 | 400.00 | 400.00 | 771,498 |
| 17 Jun 21 |
416.50000 +4.50 |
420.00 | 407.50 | 420.00 | 476,972 |
| 16 Jun 21 |
412.00000 -3.00 |
419.00 | 407.00 | 419.00 | 753,885 |
| 15 Jun 21 |
415.00000 +5.00 |
418.50 | 410.00 | 411.00 | 1,176,517 |
| 14 Jun 21 |
410.00000 +16.00 |
413.00 | 394.30 | 401.50 | 791,165 |
| 11 Jun 21 |
394.00000 -13.00 |
416.00 | 394.00 | 415.00 | 269,038 |
| 10 Jun 21 |
407.00000 -1.00 |
420.00 | 400.15 | 415.00 | 382,588 |
| 09 Jun 21 |
408.00000 -5.00 |
419.50 | 406.00 | 419.50 | 236,938 |
| 08 Jun 21 |
413.00000 -4.00 |
419.50 | 410.50 | 419.00 | 904,198 |
| 07 Jun 21 |
417.00000 -3.00 |
425.00 | 416.00 | 425.00 | 994,690 |
| 04 Jun 21 |
420.00000 -12.50 |
433.93 | 417.00 | 431.50 | 1,634,080 |
| 03 Jun 21 |
432.50000 -11.50 |
446.50 | 432.50 | 444.00 | 398,836 |
| 02 Jun 21 |
444.00000 -4.50 |
448.00 | 432.00 | 443.00 | 251,748 |
| 01 Jun 21 |
448.50000 +11.00 |
470.00 | 438.00 | 442.00 | 291,953 |
| 28 May 21 |
437.50000 -16.50 |
460.00 | 429.00 | 460.00 | 493,892 |
| 27 May 21 |
454.00000 -12.00 |
466.00 | 445.50 | 464.00 | 10,394,822 |
| 26 May 21 |
466.00000 +22.00 |
479.00 | 447.00 | 448.50 | 5,401,341 |
| 25 May 21 |
444.00000 +0.00 |
448.00 | 440.00 | 443.50 | 92,698 |
| 24 May 21 |
444.00000 -9.00 |
459.50 | 440.50 | 459.50 | 132,796 |
| 21 May 21 |
453.00000 +14.50 |
455.50 | 435.00 | 439.00 | 1,609,945 |
| 20 May 21 |
438.50000 +19.50 |
440.00 | 418.57 | 420.00 | 837,759 |
| 19 May 21 |
419.00000 +5.50 |
420.00 | 407.50 | 415.00 | 1,515,417 |
| 18 May 21 |
413.50000 +3.00 |
415.00 | 406.50 | 411.00 | 877,184 |
| 17 May 21 |
410.50000 -9.00 |
424.50 | 410.00 | 420.00 | 739,234 |
| 14 May 21 |
419.50000 +6.50 |
419.50 | 410.00 | 414.00 | 498,200 |
| 13 May 21 |
413.00000 +1.50 |
418.50 | 401.50 | 407.50 | 541,639 |
| 12 May 21 |
411.50000 -8.00 |
420.00 | 406.00 | 417.50 | 1,144,494 |
| 11 May 21 |
419.50000 -3.50 |
420.50 | 412.53 | 417.00 | 348,877 |
| 10 May 21 |
423.00000 -7.50 |
440.00 | 423.00 | 440.00 | 859,584 |
| 07 May 21 |
430.50000 -4.50 |
439.50 | 426.50 | 439.50 | 579,421 |
| 06 May 21 |
435.00000 +14.00 |
436.24 | 418.00 | 427.00 | 1,467,543 |
| 05 May 21 |
421.00000 -1.00 |
429.50 | 416.00 | 426.00 | 434,945 |
| 04 May 21 |
422.00000 +5.50 |
429.00 | 415.50 | 424.50 | 632,996 |
| 30 Apr 21 |
416.50000 -6.00 |
427.50 | 416.00 | 424.00 | 1,150,550 |
| 29 Apr 21 |
422.50000 +6.00 |
425.50 | 412.00 | 416.00 | 3,693,319 |
| 28 Apr 21 |
416.50000 -5.50 |
427.50 | 415.00 | 427.50 | 2,064,892 |
| 27 Apr 21 |
422.00000 -8.00 |
436.41 | 417.00 | 428.50 | 712,899 |
| 26 Apr 21 |
430.00000 -7.00 |
435.10 | 427.50 | 434.50 | 403,701 |
| 23 Apr 21 |
437.00000 -2.50 |
452.00 | 434.00 | 434.00 | 632,981 |
| 22 Apr 21 |
439.50000 +6.50 |
445.00 | 435.00 | 437.50 | 1,264,629 |
| 21 Apr 21 |
433.00000 +13.00 |
437.50 | 418.00 | 422.50 | 3,058,965 |
| 20 Apr 21 |
420.00000 +5.50 |
428.00 | 414.50 | 415.50 | 2,718,181 |
| 19 Apr 21 |
414.50000 -2.50 |
422.00 | 411.00 | 418.50 | 3,218,927 |
| 16 Apr 21 |
417.00000 +1.00 |
424.00 | 414.50 | 418.50 | 300,153 |
| 15 Apr 21 |
416.00000 +3.00 |
422.88 | 409.00 | 413.00 | 222,278 |
| 14 Apr 21 |
413.00000 +11.00 |
418.50 | 400.80 | 401.50 | 1,461,135 |
| 13 Apr 21 |
402.00000 -2.00 |
402.50 | 400.00 | 400.50 | 613,209 |
| 12 Apr 21 |
404.00000 +0.00 |
405.00 | 399.50 | 403.00 | 964,571 |
| 09 Apr 21 |
404.00000 +1.00 |
406.00 | 397.00 | 397.00 | 412,536 |
| 08 Apr 21 |
403.00000 +8.00 |
403.00 | 395.50 | 398.00 | 178,897 |
| 07 Apr 21 |
395.00000 +5.00 |
395.00 | 389.54 | 392.00 | 381,523 |
| 06 Apr 21 |
390.00000 -7.00 |
400.00 | 390.00 | 400.00 | 1,404,704 |
| 01 Apr 21 |
397.00000 +2.00 |
398.73 | 391.00 | 394.50 | 3,960,969 |
| 31 Mar 21 |
395.00000 +10.00 |
396.00 | 382.00 | 390.00 | 393,922 |
| 30 Mar 21 |
385.00000 -5.00 |
390.00 | 383.00 | 388.00 | 2,304,341 |
| 29 Mar 21 |
390.00000 +9.00 |
390.00 | 380.00 | 384.00 | 505,495 |
| 26 Mar 21 |
381.00000 +5.00 |
385.00 | 374.00 | 376.00 | 746,885 |
| 25 Mar 21 |
376.00000 +6.00 |
376.00 | 364.00 | 372.00 | 3,101,945 |
| 24 Mar 21 |
370.00000 -1.00 |
372.00 | 365.00 | 369.00 | 1,848,938 |
| 23 Mar 21 |
371.00000 +11.00 |
371.00 | 360.00 | 365.00 | 2,539,959 |
| 22 Mar 21 |
360.00000 -10.00 |
369.00 | 358.00 | 358.00 | 578,698 |
| 19 Mar 21 |
370.00000 +6.00 |
370.00 | 359.00 | 365.00 | 800,639 |
| 18 Mar 21 |
364.00000 -2.00 |
375.00 | 360.00 | 369.00 | 1,528,681 |
| 17 Mar 21 |
366.00000 -10.00 |
383.00 | 364.00 | 376.00 | 4,209,001 |
| 16 Mar 21 |
376.00000 +9.00 |
380.00 | 360.00 | 362.00 | 3,168,945 |
| 15 Mar 21 |
367.00000 -1.00 |
373.00 | 360.00 | 372.00 | 413,914 |
| 12 Mar 21 |
368.00000 +4.00 |
376.00 | 360.00 | 360.00 | 1,776,921 |
| 11 Mar 21 |
364.00000 +50.00 |
364.00 | 321.25 | 328.00 | 14,034,150 |
| 10 Mar 21 |
314.00000 +7.00 |
317.00 | 305.00 | 305.00 | 138,033 |
| 09 Mar 21 |
307.00000 +2.00 |
319.00 | 299.00 | 305.00 | 1,783,992 |
| 08 Mar 21 |
305.00000 +0.00 |
309.00 | 298.70 | 308.00 | 2,281,819 |
| 05 Mar 21 |
305.00000 +5.00 |
307.00 | 295.00 | 304.00 | 468,192 |
| 04 Mar 21 |
300.00000 -14.00 |
319.00 | 297.00 | 308.00 | 75,672 |
| 03 Mar 21 |
314.00000 +6.00 |
317.00 | 304.00 | 308.00 | 593,400 |
| 02 Mar 21 |
308.00000 -7.00 |
322.00 | 308.00 | 311.00 | 578,422 |
| 01 Mar 21 |
315.00000 +2.00 |
325.00 | 307.00 | 308.00 | 45,293 |
| 26 Feb 21 |
313.00000 +2.00 |
320.00 | 302.00 | 320.00 | 983,193 |
| 25 Feb 21 |
311.00000 -4.00 |
318.00 | 302.65 | 316.00 | 749,909 |
| 24 Feb 21 |
315.00000 -3.00 |
318.11 | 310.00 | 310.00 | 582,080 |
| 23 Feb 21 |
318.00000 +0.00 |
329.00 | 312.00 | 319.00 | 384,776 |
| 22 Feb 21 |
318.00000 -4.00 |
324.36 | 312.00 | 313.00 | 349,181 |
| 19 Feb 21 |
322.00000 +1.00 |
328.00 | 320.00 | 328.00 | 156,627 |
| 18 Feb 21 |
321.00000 -12.00 |
333.00 | 318.00 | 331.00 | 1,078,987 |
| 17 Feb 21 |
333.00000 -6.00 |
340.00 | 327.00 | 340.00 | 3,685,696 |
| 16 Feb 21 |
339.00000 +4.00 |
340.00 | 334.00 | 337.00 | 169,208 |
| 15 Feb 21 |
335.00000 +3.00 |
338.55 | 326.00 | 334.00 | 1,431,581 |
| 12 Feb 21 |
332.00000 +5.00 |
332.00 | 326.00 | 328.00 | 837,015 |
| 11 Feb 21 |
327.00000 +4.00 |
327.00 | 315.00 | 320.00 | 1,874,447 |
| 10 Feb 21 |
323.00000 +4.00 |
325.00 | 317.00 | 322.00 | 407,789 |
| 09 Feb 21 |
319.00000 -1.00 |
322.00 | 315.00 | 320.00 | 301,272 |
| 08 Feb 21 |
320.00000 +1.00 |
321.44 | 306.00 | 306.00 | 341,514 |
| 05 Feb 21 |
319.00000 -1.00 |
324.00 | 314.00 | 314.00 | 797,903 |
| 04 Feb 21 |
320.00000 +8.00 |
329.00 | 314.00 | 314.00 | 1,362,673 |
| 03 Feb 21 |
312.00000 +19.00 |
316.00 | 297.00 | 298.00 | 5,376,051 |
| 02 Feb 21 |
293.00000 +1.00 |
297.00 | 282.00 | 290.00 | 2,030,510 |
| 01 Feb 21 |
292.00000 +0.00 |
297.00 | 286.50 | 293.00 | 1,114,587 |
| 29 Jan 21 |
292.00000 +7.00 |
296.00 | 283.00 | 284.00 | 166,040 |
| 28 Jan 21 |
285.00000 -4.00 |
290.00 | 278.00 | 285.00 | 566,245 |
| 27 Jan 21 |
289.00000 -6.00 |
310.00 | 282.00 | 297.00 | 698,542 |
| 26 Jan 21 |
295.00000 -2.00 |
302.50 | 295.00 | 299.00 | 877,904 |
| 25 Jan 21 |
297.00000 -7.00 |
309.00 | 295.00 | 306.00 | 138,739 |
| 22 Jan 21 |
304.00000 +10.00 |
309.00 | 292.00 | 294.00 | 823,857 |
| 21 Jan 21 |
294.00000 +2.00 |
295.00 | 286.00 | 291.00 | 309,710 |
| 20 Jan 21 |
292.00000 +7.00 |
294.00 | 284.00 | 286.00 | 1,324,001 |
| 19 Jan 21 |
285.00000 +5.00 |
287.00 | 281.00 | 283.00 | 223,347 |
| 18 Jan 21 |
280.00000 +0.00 |
283.00 | 280.00 | 283.00 | 55,624 |
| 15 Jan 21 |
280.00000 -3.00 |
284.00 | 276.96 | 284.00 | 221,437 |
| 14 Jan 21 |
283.00000 +2.00 |
287.00 | 280.00 | 284.00 | 648,557 |
| 13 Jan 21 |
281.00000 -9.00 |
297.75 | 275.58 | 294.00 | 221,508 |
| 12 Jan 21 |
290.00000 +4.00 |
290.00 | 282.00 | 287.00 | 532,090 |
| 11 Jan 21 |
286.00000 +1.00 |
293.00 | 283.00 | 288.00 | 446,114 |
| 08 Jan 21 |
285.00000 +5.00 |
289.00 | 280.00 | 280.00 | 3,353,125 |
| 07 Jan 21 |
280.00000 +8.00 |
280.00 | 272.66 | 274.00 | 1,667,912 |
| 06 Jan 21 |
272.00000 -2.00 |
278.08 | 271.00 | 274.00 | 266,548 |
| 05 Jan 21 |
274.00000 +0.00 |
277.76 | 270.00 | 274.00 | 72,467 |
| 04 Jan 21 |
274.00000 -5.00 |
280.00 | 272.00 | 272.00 | 301,940 |
| 31 Dec 20 |
279.00000 +1.00 |
283.00 | 275.00 | 276.00 | 35,153 |
| 30 Dec 20 |
278.00000 -1.00 |
282.97 | 276.62 | 278.00 | 497,892 |
| 29 Dec 20 |
279.00000 -1.00 |
287.00 | 274.65 | 283.00 | 143,531 |
| 24 Dec 20 |
280.00000 -1.00 |
290.00 | 273.00 | 277.00 | 283,063 |
| 23 Dec 20 |
281.00000 +4.00 |
284.00 | 275.00 | 279.00 | 182,171 |
| 22 Dec 20 |
277.00000 -1.00 |
281.48 | 273.00 | 276.00 | 90,247 |
| 21 Dec 20 |
278.00000 -3.00 |
289.00 | 274.00 | 289.00 | 114,582 |
| 18 Dec 20 |
281.00000 +0.00 |
290.70 | 280.00 | 289.00 | 616,821 |
| 17 Dec 20 |
281.00000 -5.00 |
288.00 | 275.55 | 288.00 | 106,971 |
| 16 Dec 20 |
286.00000 +1.00 |
289.00 | 282.00 | 289.00 | 219,456 |
| 15 Dec 20 |
285.00000 -3.00 |
288.00 | 275.00 | 288.00 | 8,392,821 |
| 14 Dec 20 |
288.00000 +3.00 |
292.00 | 279.00 | 279.00 | 159,808 |
| 11 Dec 20 |
285.00000 +30.00 |
299.00 | 267.00 | 290.00 | 2,418,155 |
| 10 Dec 20 |
255.00000 +3.00 |
255.00 | 251.00 | 252.00 | 963,058 |
| 09 Dec 20 |
252.00000 +7.00 |
255.00 | 246.00 | 250.00 | 1,003,730 |
| 08 Dec 20 |
245.00000 +3.00 |
251.00 | 242.00 | 242.00 | 4,288,893 |
| 07 Dec 20 |
242.00000 -4.00 |
248.00 | 241.00 | 246.00 | 323,389 |
| 04 Dec 20 |
246.00000 +0.00 |
252.00 | 245.00 | 252.00 | 76,531 |
| 03 Dec 20 |
246.00000 +9.00 |
256.00 | 238.00 | 238.00 | 657,473 |
| 02 Dec 20 |
237.00000 +1.00 |
243.00 | 234.00 | 234.00 | 869,462 |
| 01 Dec 20 |
236.00000 +6.00 |
237.00 | 226.55 | 236.00 | 70,098 |
| 30 Nov 20 |
230.00000 -3.00 |
237.00 | 230.00 | 237.00 | 78,005 |
| 27 Nov 20 |
233.00000 -5.00 |
242.00 | 230.00 | 238.00 | 720,667 |
| 26 Nov 20 |
238.00000 +4.00 |
238.00 | 233.00 | 234.00 | 188,749 |
| 25 Nov 20 |
234.00000 +4.00 |
237.00 | 229.00 | 230.00 | 195,670 |
| 24 Nov 20 |
230.00000 +4.00 |
236.00 | 228.81 | 230.00 | 186,953 |
| 23 Nov 20 |
226.00000 +0.00 |
231.00 | 225.00 | 227.00 | 94,469 |
| 20 Nov 20 |
226.00000 +1.00 |
230.00 | 223.52 | 229.00 | 663,569 |
| 19 Nov 20 |
225.00000 +0.00 |
231.00 | 220.09 | 226.00 | 1,287,490 |
| 18 Nov 20 |
225.00000 -2.00 |
230.00 | 221.40 | 226.00 | 564,371 |
| 17 Nov 20 |
227.00000 +5.00 |
227.00 | 222.42 | 223.00 | 130,896 |
| 16 Nov 20 |
222.00000 -1.00 |
225.00 | 220.00 | 220.00 | 358,690 |
| 13 Nov 20 |
223.00000 +2.00 |
225.00 | 219.00 | 219.00 | 125,225 |
| 12 Nov 20 |
221.00000 -3.00 |
223.00 | 218.00 | 223.00 | 471,974 |
| 11 Nov 20 |
224.00000 +14.00 |
225.00 | 207.00 | 210.00 | 2,121,497 |
| 10 Nov 20 |
210.00000 -9.00 |
220.00 | 210.00 | 220.00 | 293,781 |
| 09 Nov 20 |
219.00000 +1.00 |
220.00 | 206.00 | 218.00 | 634,413 |
| 06 Nov 20 |
218.00000 +9.00 |
219.00 | 206.00 | 207.00 | 964,828 |
| 05 Nov 20 |
209.00000 +7.00 |
210.00 | 203.00 | 203.00 | 387,555 |
| 04 Nov 20 |
202.00000 -4.00 |
209.00 | 199.00 | 205.00 | 372,244 |
| 03 Nov 20 |
206.00000 +7.50 |
209.00 | 193.00 | 199.50 | 748,563 |
| 02 Nov 20 |
198.50000 +4.50 |
203.00 | 193.46 | 196.50 | 255,450 |
| 30 Oct 20 |
194.00000 -6.00 |
201.00 | 191.50 | 198.00 | 336,529 |
| 29 Oct 20 |
200.00000 -4.00 |
207.00 | 198.00 | 203.00 | 69,172 |
| 28 Oct 20 |
204.00000 -6.00 |
213.00 | 200.00 | 210.00 | 1,378,380 |
| 27 Oct 20 |
210.00000 -8.00 |
220.00 | 210.00 | 217.00 | 228,426 |
| 26 Oct 20 |
218.00000 +0.00 |
224.00 | 215.00 | 220.00 | 75,890 |
| 23 Oct 20 |
218.00000 +2.00 |
220.00 | 212.00 | 216.00 | 3,333,758 |
| 22 Oct 20 |
216.00000 -2.00 |
220.00 | 205.00 | 215.00 | 308,738 |
| 21 Oct 20 |
218.00000 -6.00 |
228.00 | 217.00 | 227.00 | 434,655 |
| 20 Oct 20 |
224.00000 +1.00 |
230.00 | 220.00 | 220.00 | 601,712 |
| 19 Oct 20 |
223.00000 +6.00 |
225.00 | 213.00 | 217.00 | 745,044 |
| 16 Oct 20 |
217.00000 +14.00 |
221.00 | 203.00 | 203.00 | 477,939 |
| 15 Oct 20 |
203.00000 -2.00 |
208.00 | 198.18 | 203.00 | 1,234,306 |
| 14 Oct 20 |
205.00000 +8.00 |
207.00 | 188.50 | 198.00 | 418,360 |
| 13 Oct 20 |
197.00000 +5.50 |
199.50 | 191.50 | 191.50 | 532,999 |
| 12 Oct 20 |
191.50000 +2.50 |
194.50 | 189.00 | 191.00 | 466,425 |
| 09 Oct 20 |
189.00000 +10.00 |
192.50 | 180.18 | 181.50 | 2,868,869 |
| 08 Oct 20 |
179.00000 -2.00 |
183.00 | 176.82 | 183.00 | 1,976,830 |
| 07 Oct 20 |
181.00000 +2.00 |
184.00 | 173.50 | 177.50 | 103,629 |
| 06 Oct 20 |
179.00000 -6.00 |
183.50 | 177.00 | 180.00 | 95,689 |
| 05 Oct 20 |
185.00000 +15.00 |
185.00 | 170.00 | 170.50 | 544,013 |
| 02 Oct 20 |
170.00000 +2.50 |
170.00 | 166.50 | 169.50 | 148,424 |
| 01 Oct 20 |
167.50000 -1.50 |
169.50 | 165.74 | 168.00 | 287,613 |
| 30 Sep 20 |
169.00000 +2.00 |
170.00 | 165.00 | 165.00 | 232,026 |
| 29 Sep 20 |
167.00000 -1.00 |
167.71 | 160.50 | 166.50 | 79,219 |
| 28 Sep 20 |
168.00000 +6.50 |
170.00 | 163.00 | 169.00 | 60,363 |
| 25 Sep 20 |
161.50000 +8.50 |
166.00 | 153.00 | 153.00 | 71,362 |
| 24 Sep 20 |
153.00000 -5.50 |
155.50 | 151.00 | 154.50 | 256,489 |
| 23 Sep 20 |
158.50000 +4.00 |
160.50 | 156.38 | 159.00 | 13,407 |
| 22 Sep 20 |
154.50000 -6.00 |
163.50 | 154.50 | 160.50 | 97,004 |
| 21 Sep 20 |
160.50000 +0.00 |
165.50 | 155.00 | 161.00 | 96,454 |
| 18 Sep 20 |
160.50000 -6.00 |
166.00 | 160.00 | 160.50 | 35,014 |
| 17 Sep 20 |
166.50000 +6.00 |
168.50 | 163.50 | 167.00 | 111,633 |
| 16 Sep 20 |
160.50000 -3.50 |
167.00 | 160.50 | 161.50 | 79,752 |
| 15 Sep 20 |
164.00000 -1.50 |
167.50 | 161.00 | 166.50 | 57,629 |
| 14 Sep 20 |
165.50000 +3.50 |
167.00 | 161.00 | 165.00 | 71,549 |
| 11 Sep 20 |
162.00000 -5.00 |
171.50 | 162.00 | 165.00 | 272,467 |
| 10 Sep 20 |
167.00000 -3.00 |
168.50 | 160.00 | 167.00 | 278,276 |
| 09 Sep 20 |
170.00000 +5.00 |
170.00 | 165.55 | 166.00 | 1,040,919 |
| 08 Sep 20 |
165.00000 -0.50 |
170.00 | 165.00 | 166.00 | 288,976 |
| 07 Sep 20 |
165.50000 +6.00 |
167.50 | 156.00 | 160.00 | 54,484 |
| 04 Sep 20 |
159.50000 -0.50 |
169.00 | 156.50 | 164.50 | 168,409 |
| 03 Sep 20 |
160.00000 +2.00 |
165.00 | 158.20 | 164.00 | 81,921 |
| 02 Sep 20 |
158.00000 -3.00 |
165.50 | 153.00 | 165.50 | 511,006 |
| 01 Sep 20 |
161.00000 -5.00 |
167.50 | 161.00 | 167.50 | 143,797 |
| 28 Aug 20 |
166.00000 -1.00 |
168.00 | 163.00 | 167.50 | 334,196 |
| 27 Aug 20 |
167.00000 -0.50 |
168.50 | 166.00 | 167.00 | 85,327 |
| 26 Aug 20 |
167.50000 +5.50 |
177.50 | 165.00 | 165.00 | 704,450 |
| 25 Aug 20 |
162.00000 -23.00 |
189.00 | 162.00 | 186.00 | 305,911 |
| 24 Aug 20 |
185.00000 +11.00 |
187.50 | 167.50 | 178.50 | 1,153,408 |
| 21 Aug 20 |
174.00000 +2.50 |
174.00 | 168.50 | 174.00 | 32,548 |
| 20 Aug 20 |
171.50000 -2.50 |
178.98 | 167.50 | 177.50 | 42,087 |
| 19 Aug 20 |
174.00000 +4.00 |
181.00 | 170.00 | 170.00 | 56,455 |
| 18 Aug 20 |
170.00000 -9.50 |
180.00 | 170.00 | 180.00 | 50,552 |
| 17 Aug 20 |
179.50000 -0.50 |
180.00 | 174.50 | 179.50 | 117,388 |
| 14 Aug 20 |
180.00000 +0.00 |
180.00 | 170.50 | 177.50 | 303,634 |
| 13 Aug 20 |
180.00000 +14.50 |
183.00 | 166.25 | 174.00 | 2,133,445 |
| 12 Aug 20 |
165.50000 +0.50 |
170.00 | 163.50 | 167.50 | 166,281 |
| 11 Aug 20 |
165.00000 +4.00 |
168.00 | 157.00 | 164.50 | 131,591 |
| 10 Aug 20 |
161.00000 +1.00 |
163.50 | 157.50 | 160.00 | 2,022,712 |
| 07 Aug 20 |
160.00000 +2.00 |
160.00 | 158.21 | 159.00 | 1,123,846 |
| 06 Aug 20 |
158.00000 -2.00 |
161.00 | 155.50 | 160.00 | 2,659,387 |
| 05 Aug 20 |
160.00000 -3.00 |
174.00 | 158.50 | 168.50 | 130,212 |
| 04 Aug 20 |
163.00000 -1.75 |
165.50 | 162.50 | 162.50 | 664,619 |
| 03 Aug 20 |
164.75000 -1.75 |
173.20 | 163.00 | 166.00 | 42,249 |
| 31 Jul 20 |
166.50000 -3.50 |
178.50 | 165.00 | 178.50 | 492,191 |
| 30 Jul 20 |
170.00000 -7.00 |
184.50 | 170.00 | 184.50 | 42,989 |
| 29 Jul 20 |
177.00000 +0.50 |
179.50 | 175.50 | 179.50 | 51,500 |
| 28 Jul 20 |
176.50000 -0.50 |
180.00 | 175.00 | 180.00 | 24,878 |
| 27 Jul 20 |
177.00000 +0.50 |
178.50 | 171.00 | 171.00 | 64,277 |
| 24 Jul 20 |
176.50000 -1.50 |
179.50 | 173.00 | 175.50 | 142,331 |
| 23 Jul 20 |
178.00000 -2.00 |
184.50 | 175.00 | 184.50 | 77,038 |
| 22 Jul 20 |
180.00000 +0.00 |
184.50 | 175.00 | 183.50 | 433,850 |
| 21 Jul 20 |
180.00000 +5.00 |
180.00 | 176.50 | 179.50 | 30,628 |
| 20 Jul 20 |
175.00000 -5.00 |
180.00 | 175.00 | 179.50 | 90,786 |
| 17 Jul 20 |
180.00000 +0.00 |
182.00 | 176.00 | 180.00 | 72,870 |
| 16 Jul 20 |
180.00000 +3.00 |
181.00 | 177.21 | 180.00 | 92,343 |
| 15 Jul 20 |
177.00000 -2.50 |
180.38 | 171.00 | 180.00 | 345,312 |
| 14 Jul 20 |
179.50000 +0.50 |
182.00 | 178.50 | 181.00 | 566,892 |
| 13 Jul 20 |
179.00000 -2.00 |
190.58 | 179.00 | 186.50 | 97,822 |
| 10 Jul 20 |
181.00000 -2.50 |
188.00 | 180.50 | 182.00 | 293,015 |
| 09 Jul 20 |
183.50000 +4.50 |
188.00 | 179.50 | 188.00 | 312,251 |
| 08 Jul 20 |
179.00000 -1.00 |
186.50 | 178.50 | 182.00 | 154,415 |
| 07 Jul 20 |
180.00000 -2.50 |
186.50 | 180.00 | 180.50 | 153,323 |
| 06 Jul 20 |
182.50000 -0.50 |
188.00 | 180.50 | 188.00 | 19,240 |
| 03 Jul 20 |
183.00000 +0.50 |
186.44 | 180.00 | 180.00 | 48,594 |
| 02 Jul 20 |
182.50000 +2.50 |
187.09 | 180.50 | 186.00 | 88,972 |
| 01 Jul 20 |
180.00000 -6.00 |
188.00 | 178.50 | 183.00 | 353,258 |
| 30 Jun 20 |
186.00000 +4.00 |
188.00 | 178.50 | 183.50 | 221,889 |
| 29 Jun 20 |
182.00000 -2.00 |
185.00 | 179.00 | 185.00 | 54,057 |
| 26 Jun 20 |
184.00000 +3.00 |
185.00 | 178.00 | 185.00 | 768,395 |
| 25 Jun 20 |
181.00000 -4.00 |
191.00 | 178.41 | 186.00 | 25,429 |
| 24 Jun 20 |
185.00000 -3.50 |
198.00 | 185.00 | 198.00 | 12,256 |
| 23 Jun 20 |
188.50000 -1.50 |
199.00 | 186.50 | 191.50 | 36,934 |
| 22 Jun 20 |
190.00000 -2.00 |
192.00 | 185.50 | 191.50 | 5,121 |
| 19 Jun 20 |
192.00000 +2.00 |
202.00 | 185.00 | 199.50 | 178,618 |
| 18 Jun 20 |
190.00000 -12.00 |
208.00 | 185.50 | 208.00 | 50,604 |
| 17 Jun 20 |
202.00000 -1.00 |
207.00 | 202.00 | 207.00 | 125,809 |
| 16 Jun 20 |
203.00000 +3.50 |
206.22 | 200.00 | 201.00 | 16,467 |
| 15 Jun 20 |
199.50000 -5.50 |
206.00 | 195.25 | 200.00 | 90,804 |
| 12 Jun 20 |
205.00000 +1.00 |
205.00 | 195.00 | 200.00 | 82,371 |
| 11 Jun 20 |
204.00000 +2.00 |
207.00 | 200.50 | 201.00 | 846,170 |
| 10 Jun 20 |
202.00000 +0.00 |
202.00 | 197.75 | 201.00 | 461,840 |
| 09 Jun 20 |
202.00000 +2.00 |
202.00 | 190.50 | 200.00 | 218,982 |
| 08 Jun 20 |
200.00000 +21.00 |
200.00 | 176.50 | 178.00 | 201,059 |
| 05 Jun 20 |
179.00000 +13.50 |
180.00 | 173.00 | 173.00 | 1,203,901 |
| 04 Jun 20 |
165.50000 -4.50 |
173.00 | 165.50 | 171.50 | 730,198 |
| 03 Jun 20 |
170.00000 +0.50 |
184.79 | 165.00 | 180.00 | 102,502 |
| 02 Jun 20 |
169.50000 -5.00 |
183.50 | 168.00 | 183.50 | 19,918 |
| 01 Jun 20 |
174.50000 +8.50 |
181.60 | 174.00 | 175.50 | 74,871 |
| 29 May 20 |
166.00000 +6.00 |
169.50 | 161.50 | 166.50 | 68,652 |
| 28 May 20 |
160.00000 -10.00 |
172.50 | 160.00 | 160.50 | 192,524 |
| 27 May 20 |
170.00000 +7.00 |
173.50 | 163.00 | 169.50 | 217,729 |
| 26 May 20 |
163.00000 +3.00 |
165.00 | 158.50 | 164.50 | 97,823 |
| 22 May 20 |
160.00000 -2.00 |
162.50 | 157.50 | 162.50 | 57,663 |
| 21 May 20 |
162.00000 +1.50 |
164.00 | 158.00 | 164.00 | 63,556 |
| 20 May 20 |
160.50000 +3.50 |
166.50 | 155.00 | 166.50 | 19,617 |
| 19 May 20 |
157.00000 -10.00 |
175.50 | 157.00 | 174.00 | 123,227 |
| 18 May 20 |
167.00000 +2.00 |
173.00 | 165.00 | 170.00 | 53,050 |
| 15 May 20 |
165.00000 +4.00 |
167.00 | 165.00 | 167.00 | 57,988 |
| 14 May 20 |
161.00000 -9.00 |
167.00 | 161.00 | 164.00 | 103,672 |
| 13 May 20 |
170.00000 +6.50 |
172.50 | 163.00 | 170.50 | 9,764 |
| 12 May 20 |
163.50000 -1.50 |
170.00 | 161.80 | 170.00 | 223,414 |
| 11 May 20 |
165.00000 +0.00 |
172.50 | 165.00 | 172.50 | 83,416 |
| 07 May 20 |
165.00000 +0.00 |
173.00 | 165.00 | 173.00 | 247,774 |
| 06 May 20 |
165.00000 +0.00 |
172.50 | 165.00 | 171.50 | 52,026 |
| 05 May 20 |
165.00000 -4.00 |
172.50 | 165.00 | 167.00 | 15,670 |
| 04 May 20 |
169.00000 -1.00 |
172.50 | 165.00 | 165.50 | 66,231 |
| 01 May 20 |
170.00000 +5.00 |
172.50 | 165.50 | 172.50 | 55,326 |
| 30 Apr 20 |
165.00000 +2.00 |
172.50 | 161.50 | 161.50 | 26,016 |
| 29 Apr 20 |
163.00000 -4.50 |
171.00 | 162.50 | 162.50 | 72,552 |
| 28 Apr 20 |
167.50000 +1.50 |
170.00 | 162.46 | 169.00 | 83,585 |
| 27 Apr 20 |
166.00000 +3.50 |
173.00 | 161.50 | 172.50 | 53,546 |
| 24 Apr 20 |
162.50000 +2.50 |
174.50 | 158.00 | 166.50 | 52,545 |
| 23 Apr 20 |
160.00000 +3.00 |
164.00 | 155.38 | 164.00 | 131,195 |
| 22 Apr 20 |
157.00000 +5.00 |
163.40 | 154.50 | 159.00 | 39,553 |
| 21 Apr 20 |
152.00000 -5.50 |
164.00 | 152.00 | 157.50 | 52,308 |
| 20 Apr 20 |
157.50000 -2.00 |
158.00 | 152.00 | 158.00 | 63,594 |
| 17 Apr 20 |
159.50000 +3.50 |
164.00 | 156.00 | 158.00 | 176,155 |
| 16 Apr 20 |
156.00000 -14.00 |
175.50 | 155.00 | 175.00 | 135,203 |
| 15 Apr 20 |
170.00000 -5.00 |
175.00 | 165.50 | 165.50 | 411,600 |
| 14 Apr 20 |
175.00000 +2.50 |
177.00 | 167.50 | 171.00 | 27,296 |
| 09 Apr 20 |
172.50000 +6.00 |
172.50 | 161.49 | 163.50 | 35,856 |
| 08 Apr 20 |
166.50000 -2.00 |
170.00 | 160.00 | 168.00 | 48,313 |
| 07 Apr 20 |
168.50000 +5.50 |
171.50 | 160.50 | 163.00 | 539,194 |
| 06 Apr 20 |
163.00000 +18.50 |
163.00 | 144.50 | 145.00 | 316,807 |
| 03 Apr 20 |
144.50000 +0.00 |
151.50 | 136.50 | 137.50 | 120,184 |
| 02 Apr 20 |
144.50000 +4.50 |
155.00 | 132.50 | 150.00 | 267,616 |
| 01 Apr 20 |
140.00000 -16.50 |
154.00 | 140.00 | 152.50 | 361,377 |
| 31 Mar 20 |
156.50000 +5.50 |
156.50 | 145.50 | 155.00 | 50,182 |
| 30 Mar 20 |
151.00000 +7.50 |
153.00 | 140.50 | 146.50 | 693,951 |
| 27 Mar 20 |
143.50000 +2.50 |
146.00 | 140.50 | 140.50 | 124,889 |
| 26 Mar 20 |
141.00000 -9.00 |
145.00 | 140.00 | 145.00 | 1,439,855 |
| 25 Mar 20 |
150.00000 -3.00 |
162.00 | 140.00 | 162.00 | 347,306 |
| 24 Mar 20 |
153.00000 +3.00 |
161.50 | 148.00 | 148.00 | 362,153 |
| 23 Mar 20 |
150.00000 +1.00 |
158.00 | 143.50 | 144.00 | 881,186 |
| 20 Mar 20 |
149.00000 +7.50 |
156.00 | 140.50 | 141.00 | 150,721 |
| 19 Mar 20 |
141.50000 +3.50 |
142.00 | 132.00 | 132.00 | 1,285,269 |
| 18 Mar 20 |
138.00000 +14.50 |
143.50 | 122.46 | 125.50 | 2,340,030 |
| 17 Mar 20 |
123.50000 -37.00 |
165.00 | 123.50 | 160.00 | 352,968 |
| 16 Mar 20 |
160.50000 -9.50 |
170.32 | 151.34 | 170.00 | 188,429 |
| 13 Mar 20 |
170.00000 -3.50 |
176.50 | 170.00 | 173.50 | 1,115,168 |
| 12 Mar 20 |
173.50000 -12.50 |
186.00 | 165.50 | 186.00 | 478,235 |
| 11 Mar 20 |
186.00000 -6.00 |
189.00 | 180.50 | 188.00 | 592,241 |
| 10 Mar 20 |
192.00000 +1.50 |
196.00 | 188.00 | 196.00 | 302,453 |
| 09 Mar 20 |
190.50000 -9.50 |
196.00 | 188.64 | 196.00 | 581,327 |
| 06 Mar 20 |
200.00000 -9.00 |
210.35 | 199.00 | 201.00 | 477,990 |
| 05 Mar 20 |
209.00000 -1.00 |
212.00 | 200.00 | 210.00 | 100,202 |
| 04 Mar 20 |
210.00000 +0.00 |
214.00 | 206.00 | 209.00 | 562,290 |
| 03 Mar 20 |
210.00000 -2.00 |
219.00 | 210.00 | 214.00 | 49,892 |
| 02 Mar 20 |
212.00000 +0.00 |
219.00 | 210.00 | 219.00 | 97,066 |
| 28 Feb 20 |
212.00000 -8.00 |
215.00 | 200.10 | 215.00 | 181,650 |
| 27 Feb 20 |
220.00000 +4.00 |
220.00 | 206.00 | 214.00 | 687,897 |
| 26 Feb 20 |
216.00000 +5.00 |
218.00 | 208.00 | 208.00 | 218,072 |
| 25 Feb 20 |
211.00000 -14.00 |
227.00 | 211.00 | 226.00 | 71,512 |
| 24 Feb 20 |
225.00000 -6.00 |
229.00 | 225.00 | 227.00 | 29,049 |
| 21 Feb 20 |
231.00000 +3.00 |
232.00 | 228.48 | 232.00 | 47,577 |
| 20 Feb 20 |
228.00000 +3.00 |
231.00 | 225.00 | 226.00 | 860,129 |
| 19 Feb 20 |
225.00000 -5.00 |
233.58 | 225.00 | 231.00 | 59,424 |
| 18 Feb 20 |
230.00000 -4.00 |
236.00 | 230.00 | 236.00 | 104,607 |
| 17 Feb 20 |
234.00000 +0.00 |
237.00 | 232.00 | 236.00 | 32,817 |
| 14 Feb 20 |
234.00000 +13.00 |
237.00 | 221.00 | 221.00 | 2,288,731 |
| 13 Feb 20 |
221.00000 -2.00 |
224.50 | 216.30 | 223.00 | 95,923 |
| 12 Feb 20 |
223.00000 +1.00 |
224.00 | 222.00 | 223.00 | 252,297 |
| 11 Feb 20 |
222.00000 +2.00 |
225.00 | 220.28 | 221.00 | 49,181 |
| 10 Feb 20 |
220.00000 -4.00 |
225.00 | 220.00 | 222.00 | 47,503 |
| 07 Feb 20 |
224.00000 +0.00 |
225.00 | 221.00 | 225.00 | 98,738 |
| 06 Feb 20 |
224.00000 -1.00 |
227.00 | 222.42 | 225.00 | 772,767 |
| 05 Feb 20 |
225.00000 -7.00 |
241.00 | 224.00 | 241.00 | 341,046 |
| 04 Feb 20 |
232.00000 -5.00 |
238.00 | 232.00 | 238.00 | 236,357 |
| 03 Feb 20 |
237.00000 -5.00 |
242.00 | 236.00 | 241.00 | 80,063 |
| 31 Jan 20 |
242.00000 -3.00 |
250.00 | 240.00 | 250.00 | 100,667 |
| 30 Jan 20 |
245.00000 +0.00 |
248.00 | 242.00 | 247.00 | 98,166 |
| 29 Jan 20 |
245.00000 +4.00 |
245.00 | 234.00 | 240.00 | 228,247 |
| 28 Jan 20 |
241.00000 +1.00 |
244.00 | 240.00 | 243.00 | 142,422 |
| 27 Jan 20 |
240.00000 -1.00 |
243.25 | 236.00 | 241.00 | 273,982 |
| 24 Jan 20 |
241.00000 +3.00 |
245.00 | 230.00 | 238.00 | 6,378,670 |
| 23 Jan 20 |
238.00000 -1.00 |
240.00 | 232.00 | 232.00 | 39,938 |
| 22 Jan 20 |
239.00000 +3.00 |
239.00 | 227.04 | 233.00 | 46,100 |
| 21 Jan 20 |
236.00000 +1.00 |
244.00 | 233.00 | 238.00 | 33,194 |
| 20 Jan 20 |
235.00000 -11.00 |
250.00 | 231.00 | 250.00 | 59,917 |
| 17 Jan 20 |
246.00000 -4.00 |
254.00 | 243.00 | 245.00 | 87,678 |
| 16 Jan 20 |
250.00000 +11.00 |
254.00 | 236.00 | 236.00 | 1,428,715 |
| 15 Jan 20 |
239.00000 +4.00 |
242.00 | 231.00 | 234.00 | 968,263 |
| 14 Jan 20 |
235.00000 +4.00 |
236.00 | 229.00 | 229.00 | 75,239 |
| 13 Jan 20 |
231.00000 -2.00 |
236.00 | 228.00 | 229.00 | 232,995 |
| 10 Jan 20 |
233.00000 -2.00 |
236.00 | 229.40 | 236.00 | 52,856 |
| 09 Jan 20 |
235.00000 -3.00 |
240.00 | 231.00 | 231.00 | 73,390 |
| 08 Jan 20 |
238.00000 -7.00 |
244.00 | 230.10 | 244.00 | 678,339 |
| 07 Jan 20 |
245.00000 -5.00 |
252.00 | 240.13 | 248.00 | 48,289 |
| 06 Jan 20 |
250.00000 +2.00 |
252.00 | 245.00 | 249.00 | 22,884 |
| 03 Jan 20 |
248.00000 -6.00 |
260.00 | 246.00 | 260.00 | 48,244 |
| 02 Jan 20 |
254.00000 -3.00 |
262.00 | 250.00 | 261.00 | 1,764,378 |
| 31 Dec 19 |
257.00000 +1.00 |
262.00 | 255.00 | 257.00 | 22,836 |
| 30 Dec 19 |
256.00000 +1.00 |
270.20 | 254.00 | 254.00 | 26,676 |
| 27 Dec 19 |
255.00000 +7.00 |
255.00 | 249.98 | 250.00 | 821,479 |
| 24 Dec 19 |
248.00000 +3.00 |
250.00 | 247.04 | 250.00 | 188,323 |
| 23 Dec 19 |
245.00000 +0.00 |
247.00 | 242.00 | 244.00 | 257,006 |
| 20 Dec 19 |
245.00000 +10.00 |
245.00 | 231.00 | 238.00 | 1,039,535 |
| 19 Dec 19 |
235.00000 +0.00 |
240.00 | 230.00 | 235.00 | 659,640 |
| 18 Dec 19 |
235.00000 +4.00 |
235.00 | 225.00 | 232.00 | 2,244,560 |
| 17 Dec 19 |
231.00000 +18.00 |
235.00 | 215.00 | 215.00 | 1,147,849 |
| 16 Dec 19 |
213.00000 -1.00 |
220.00 | 213.00 | 220.00 | 208,000 |
| 13 Dec 19 |
214.00000 +14.00 |
219.00 | 207.00 | 207.00 | 7,285,195 |
| 12 Dec 19 |
200.00000 -5.00 |
205.10 | 198.00 | 205.00 | 2,130,948 |
| 11 Dec 19 |
205.00000 +0.00 |
205.00 | 198.00 | 202.00 | 35,599 |
| 10 Dec 19 |
205.00000 +0.00 |
207.00 | 201.00 | 205.00 | 466,905 |
| 09 Dec 19 |
205.00000 +1.00 |
206.00 | 201.00 | 204.00 | 49,176 |
| 06 Dec 19 |
204.00000 +1.00 |
204.00 | 200.00 | 203.00 | 39,822 |
| 05 Dec 19 |
203.00000 +0.00 |
204.00 | 203.00 | 203.00 | 133,908 |
| 04 Dec 19 |
203.00000 +0.00 |
203.99 | 203.00 | 203.00 | 7,900 |
| 03 Dec 19 |
203.00000 -1.00 |
204.00 | 197.00 | 203.00 | 17,147 |
| 02 Dec 19 |
204.00000 -1.00 |
204.00 | 200.00 | 201.00 | 19,225 |
| 29 Nov 19 |
205.00000 +2.50 |
205.00 | 201.00 | 202.00 | 126,474 |
| 28 Nov 19 |
202.50000 -2.50 |
204.00 | 200.00 | 204.00 | 7,358 |
| 27 Nov 19 |
205.00000 +0.00 |
205.00 | 201.42 | 205.00 | 12,629 |
| 26 Nov 19 |
205.00000 +0.00 |
205.00 | 202.00 | 205.00 | 13,034 |
| 25 Nov 19 |
205.00000 +0.00 |
205.00 | 201.75 | 205.00 | 18,959 |
| 22 Nov 19 |
205.00000 +0.00 |
205.00 | 196.50 | 205.00 | 37,764 |
| 21 Nov 19 |
205.00000 +0.00 |
205.00 | 201.10 | 202.00 | 197,053 |
| 20 Nov 19 |
205.00000 +0.00 |
205.00 | 200.00 | 200.00 | 4,706,894 |
| 19 Nov 19 |
205.00000 +6.00 |
205.00 | 197.50 | 205.00 | 70,314 |
| 18 Nov 19 |
199.00000 -1.00 |
200.00 | 197.50 | 199.50 | 481,489 |
| 15 Nov 19 |
200.00000 +3.00 |
202.00 | 198.00 | 202.00 | 158,752 |
| 14 Nov 19 |
197.00000 +0.00 |
205.00 | 197.00 | 197.00 | 497,905 |
| 13 Nov 19 |
197.00000 -3.00 |
199.00 | 197.00 | 198.50 | 63,467 |
| 12 Nov 19 |
200.00000 -1.00 |
205.00 | 198.50 | 202.00 | 105,686 |
| 11 Nov 19 |
201.00000 -4.00 |
204.00 | 197.50 | 204.00 | 10,088 |
| 08 Nov 19 |
205.00000 +2.00 |
205.00 | 199.19 | 203.00 | 16,348 |
| 07 Nov 19 |
203.00000 -2.00 |
204.00 | 197.50 | 204.00 | 1,659 |
| 06 Nov 19 |
205.00000 +5.00 |
205.00 | 201.00 | 201.00 | 10,278 |
| 05 Nov 19 |
200.00000 -6.00 |
207.00 | 200.00 | 207.00 | 38,217 |
| 04 Nov 19 |
206.00000 +1.00 |
207.00 | 202.30 | 207.00 | 9,395 |
| 01 Nov 19 |
205.00000 +5.50 |
205.00 | 198.50 | 200.00 | 53,208 |
| 31 Oct 19 |
199.50000 +2.50 |
200.00 | 195.50 | 200.00 | 75,616 |
| 30 Oct 19 |
197.00000 +2.00 |
198.00 | 194.00 | 198.00 | 420,881 |
| 29 Oct 19 |
195.00000 -0.50 |
197.09 | 195.00 | 195.50 | 312,074 |
| 28 Oct 19 |
195.50000 -2.32 |
205.00 | 195.00 | 205.00 | 43,428 |
| 25 Oct 19 |
197.82001 -6.18 |
207.00 | 197.82 | 205.00 | 373,713 |
| 24 Oct 19 |
204.00000 +0.00 |
206.04 | 204.00 | 205.00 | 11,712 |
| 23 Oct 19 |
204.00000 +0.00 |
210.00 | 204.00 | 210.00 | 109,299 |
| 22 Oct 19 |
204.00000 -1.00 |
207.92 | 200.00 | 200.00 | 6,111,679 |
| 21 Oct 19 |
205.00000 +5.00 |
208.00 | 200.55 | 201.00 | 2,989,913 |
| 18 Oct 19 |
200.00000 +2.00 |
201.00 | 199.00 | 201.00 | 1,869,130 |
| 17 Oct 19 |
198.00000 +6.00 |
200.00 | 192.00 | 192.50 | 78,143 |
| 16 Oct 19 |
192.00000 +2.00 |
194.46 | 189.22 | 190.00 | 1,502,442 |
| 15 Oct 19 |
190.00000 +9.50 |
190.00 | 180.50 | 181.00 | 590,177 |
| 14 Oct 19 |
180.50000 +2.50 |
182.00 | 178.00 | 178.00 | 20,511 |
| 11 Oct 19 |
178.00000 +6.00 |
180.00 | 169.50 | 169.50 | 1,039,262 |
| 10 Oct 19 |
172.00000 +1.00 |
175.00 | 170.00 | 170.50 | 32,181 |
| 09 Oct 19 |
171.00000 +2.00 |
176.00 | 170.00 | 170.00 | 76,289 |
| 08 Oct 19 |
169.00000 -3.00 |
174.00 | 165.50 | 165.50 | 495 |
| 07 Oct 19 |
172.00000 +2.00 |
172.13 | 165.00 | 165.00 | 20,439 |
| 04 Oct 19 |
170.00000 +0.00 |
173.00 | 168.50 | 168.50 | 42,603 |
| 03 Oct 19 |
170.00000 -2.00 |
174.50 | 170.00 | 171.00 | 2,017 |
| 02 Oct 19 |
172.00000 +0.00 |
172.00 | 166.50 | 171.50 | 14,505 |
| 01 Oct 19 |
172.00000 +4.00 |
173.00 | 168.00 | 173.00 | 45,030 |
| 30 Sep 19 |
168.00000 -3.00 |
174.50 | 165.00 | 174.50 | 58,045 |
| 27 Sep 19 |
171.00000 +0.00 |
174.35 | 168.00 | 171.50 | 106,085 |
| 26 Sep 19 |
171.00000 +1.00 |
171.00 | 165.00 | 165.00 | 108,996 |
| 25 Sep 19 |
170.00000 -8.00 |
176.00 | 170.00 | 176.00 | 277,946 |
| 24 Sep 19 |
178.00000 +3.00 |
182.00 | 175.00 | 175.00 | 28,180 |
| 23 Sep 19 |
175.00000 -7.00 |
178.00 | 175.00 | 178.00 | 57,209 |
| 20 Sep 19 |
182.00000 +3.00 |
182.00 | 174.00 | 178.50 | 19,738 |
| 19 Sep 19 |
179.00000 +0.00 |
179.00 | 176.40 | 179.00 | 576 |
| 18 Sep 19 |
179.00000 -1.00 |
180.00 | 177.50 | 180.00 | 5,783 |
| 17 Sep 19 |
180.00000 -2.00 |
182.00 | 175.50 | 182.00 | 63,250 |
| 16 Sep 19 |
182.00000 +3.00 |
182.00 | 176.50 | 178.50 | 18,048 |
| 13 Sep 19 |
179.00000 -1.00 |
179.00 | 177.00 | 177.00 | 9,845 |
| 12 Sep 19 |
180.00000 +1.00 |
182.00 | 175.00 | 175.50 | 30,335 |
| 11 Sep 19 |
179.00000 +0.50 |
179.50 | 177.01 | 179.50 | 12,319 |
| 10 Sep 19 |
178.50000 +4.50 |
178.50 | 175.00 | 177.00 | 98,337 |
| 09 Sep 19 |
174.00000 -6.00 |
181.00 | 174.00 | 178.50 | 55,561 |
| 06 Sep 19 |
180.00000 -1.50 |
181.50 | 175.50 | 180.00 | 681,614 |
| 05 Sep 19 |
181.50000 +6.50 |
181.50 | 175.00 | 175.00 | 881,581 |
| 04 Sep 19 |
175.00000 +1.00 |
176.00 | 174.00 | 174.00 | 30,775 |
| 03 Sep 19 |
174.00000 +1.00 |
175.00 | 170.00 | 173.00 | 97,141 |
| 02 Sep 19 |
173.00000 +2.00 |
175.00 | 170.00 | 170.00 | 9,981 |
| 30 Aug 19 |
171.00000 +1.00 |
174.50 | 170.00 | 174.50 | 35,834 |
| 29 Aug 19 |
170.00000 -5.00 |
175.00 | 170.00 | 175.00 | 108,971 |
| 28 Aug 19 |
175.00000 +0.00 |
179.00 | 175.00 | 175.00 | 166,766 |
| 27 Aug 19 |
175.00000 -3.00 |
177.00 | 175.00 | 175.00 | 14,737 |
| 23 Aug 19 |
178.00000 -1.00 |
179.00 | 178.00 | 178.50 | 1,893 |
| 22 Aug 19 |
179.00000 +1.50 |
179.00 | 175.00 | 175.50 | 15,488 |
| 21 Aug 19 |
177.50000 +2.50 |
179.00 | 173.50 | 173.50 | 17,302 |
| 20 Aug 19 |
175.00000 -2.00 |
177.50 | 175.00 | 175.00 | 4,331 |
| 19 Aug 19 |
177.00000 +4.00 |
177.00 | 172.00 | 174.50 | 257,725 |
| 16 Aug 19 |
173.00000 -6.00 |
179.00 | 173.00 | 179.00 | 868,475 |
| 15 Aug 19 |
179.00000 +2.00 |
179.50 | 172.50 | 174.50 | 1,003,498 |
| 14 Aug 19 |
177.00000 -0.50 |
177.00 | 173.00 | 173.00 | 72,901 |
| 13 Aug 19 |
177.50000 -0.50 |
179.50 | 174.25 | 179.50 | 139,546 |
| 12 Aug 19 |
178.00000 +3.00 |
180.00 | 175.00 | 175.50 | 15,496 |
| 09 Aug 19 |
175.00000 -3.00 |
180.00 | 175.00 | 178.00 | 72,450 |
| 08 Aug 19 |
178.00000 -1.00 |
179.00 | 174.48 | 175.50 | 45,360 |
| 07 Aug 19 |
179.00000 -7.50 |
184.00 | 174.00 | 184.00 | 46,582 |
| 06 Aug 19 |
186.50000 +11.50 |
186.50 | 170.56 | 175.00 | 157,343 |
| 05 Aug 19 |
175.00000 -4.00 |
177.00 | 175.00 | 177.00 | 8,195 |
| 02 Aug 19 |
179.00000 +1.00 |
179.00 | 177.00 | 177.00 | 149,639 |
| 01 Aug 19 |
178.00000 -4.00 |
184.50 | 178.00 | 184.50 | 228,629 |
| 31 Jul 19 |
182.00000 +2.00 |
182.00 | 175.50 | 180.00 | 160,471 |
| 30 Jul 19 |
180.00000 +0.00 |
180.50 | 179.00 | 179.00 | 165,789 |
| 29 Jul 19 |
180.00000 +1.00 |
180.00 | 176.00 | 176.00 | 50,526 |
| 26 Jul 19 |
179.00000 +1.00 |
179.25 | 170.00 | 170.00 | 41,161 |
| 25 Jul 19 |
178.00000 +5.50 |
178.00 | 171.00 | 171.00 | 57,017 |
| 24 Jul 19 |
172.50000 +0.00 |
175.00 | 171.50 | 175.00 | 25,408 |
| 23 Jul 19 |
172.50000 +0.50 |
174.50 | 165.50 | 170.00 | 43,988 |
| 22 Jul 19 |
172.00000 +3.50 |
175.00 | 165.00 | 165.00 | 637,687 |
| 19 Jul 19 |
168.50000 +0.50 |
170.00 | 165.00 | 165.00 | 134,344 |
| 18 Jul 19 |
168.00000 -0.50 |
171.50 | 167.00 | 167.00 | 2,817,891 |
| 17 Jul 19 |
168.50000 -3.50 |
173.50 | 167.00 | 167.00 | 158,095 |
| 16 Jul 19 |
172.00000 -1.00 |
174.50 | 167.00 | 170.00 | 50,196 |
| 15 Jul 19 |
173.00000 +0.50 |
176.00 | 170.00 | 174.00 | 27,265 |
| 12 Jul 19 |
172.50000 +0.50 |
176.00 | 172.00 | 172.50 | 13,682 |
| 11 Jul 19 |
172.00000 -3.50 |
175.00 | 172.00 | 172.00 | 8,171 |
| 10 Jul 19 |
175.50000 +3.00 |
175.90 | 173.14 | 175.50 | 2,153 |
| 09 Jul 19 |
172.50000 -4.00 |
176.00 | 171.00 | 176.00 | 20,924 |
| 08 Jul 19 |
176.50000 +0.00 |
178.00 | 174.98 | 178.00 | 9,263 |
| 05 Jul 19 |
176.50000 -1.50 |
180.00 | 176.50 | 178.00 | 11,002 |
| 04 Jul 19 |
178.00000 -2.00 |
180.45 | 178.00 | 179.50 | 16,155 |
| 03 Jul 19 |
180.00000 +2.00 |
180.00 | 177.00 | 180.00 | 15,465 |
| 02 Jul 19 |
178.00000 -0.25 |
179.50 | 178.00 | 179.00 | 314,452 |
| 01 Jul 19 |
178.25000 -1.75 |
179.53 | 172.50 | 172.50 | 245,862 |
| 28 Jun 19 |
180.00000 +7.00 |
180.00 | 173.00 | 173.50 | 245,330 |
| 27 Jun 19 |
173.00000 +1.50 |
174.50 | 171.50 | 171.50 | 202,870 |
| 26 Jun 19 |
171.50000 -2.50 |
174.50 | 170.50 | 174.00 | 75,230 |
| 25 Jun 19 |
174.00000 +0.50 |
174.50 | 172.00 | 174.50 | 275,560 |
| 24 Jun 19 |
173.50000 +0.00 |
176.00 | 172.50 | 175.50 | 996,705 |
| 21 Jun 19 |
173.50000 +0.00 |
176.35 | 170.00 | 170.00 | 1,041,068 |
| 20 Jun 19 |
173.50000 -1.50 |
177.50 | 173.50 | 173.50 | 14,404 |
| 19 Jun 19 |
175.00000 +0.00 |
180.00 | 173.00 | 173.00 | 80,333 |
| 18 Jun 19 |
175.00000 +5.00 |
175.00 | 171.50 | 171.50 | 12,827 |
| 17 Jun 19 |
170.00000 -1.75 |
174.50 | 170.00 | 173.00 | 253,357 |
| 14 Jun 19 |
171.75000 -2.25 |
173.50 | 170.50 | 170.50 | 463,794 |
| 13 Jun 19 |
174.00000 +1.00 |
174.00 | 171.00 | 173.50 | 769,018 |
| 12 Jun 19 |
173.00000 -0.50 |
173.50 | 169.00 | 173.50 | 30,291 |
| 11 Jun 19 |
173.50000 -1.00 |
174.50 | 172.00 | 174.50 | 35,970 |
| 10 Jun 19 |
174.50000 +2.50 |
174.50 | 170.00 | 170.00 | 16,641 |
| 07 Jun 19 |
172.00000 +4.00 |
174.50 | 169.00 | 174.50 | 17,072 |
| 06 Jun 19 |
168.00000 +0.00 |
171.50 | 168.00 | 171.50 | 13,330 |
| 05 Jun 19 |
168.00000 -4.00 |
172.00 | 168.00 | 168.00 | 196,328 |
| 04 Jun 19 |
172.00000 +0.50 |
172.35 | 168.50 | 168.50 | 9,881 |
| 03 Jun 19 |
171.50000 +1.50 |
171.80 | 171.00 | 171.80 | 122,851 |
| 31 May 19 |
170.00000 -3.75 |
175.53 | 170.00 | 173.00 | 69,804 |
| 30 May 19 |
173.75000 -1.25 |
175.00 | 173.00 | 174.50 | 6,974 |
| 29 May 19 |
175.00000 +4.00 |
175.00 | 170.00 | 174.50 | 306,443 |
| 28 May 19 |
171.00000 -3.00 |
173.90 | 171.00 | 171.00 | 31,671 |
| 24 May 19 |
174.00000 +2.00 |
174.00 | 171.69 | 174.00 | 12,400 |
| 23 May 19 |
172.00000 -1.00 |
173.00 | 170.00 | 171.50 | 206,049 |
| 22 May 19 |
173.00000 -1.00 |
174.00 | 170.40 | 174.00 | 87,914 |
| 21 May 19 |
174.00000 +2.25 |
174.00 | 170.00 | 173.50 | 26,251 |
| 20 May 19 |
171.75000 -2.25 |
172.00 | 170.00 | 170.00 | 21,219 |
| 17 May 19 |
174.00000 +4.00 |
174.00 | 169.50 | 169.50 | 454,277 |
| 16 May 19 |
170.00000 +3.00 |
170.00 | 165.50 | 165.50 | 58,543 |
| 15 May 19 |
167.00000 -3.00 |
170.00 | 166.00 | 169.50 | 144,597 |
| 14 May 19 |
170.00000 +0.00 |
170.00 | 165.00 | 168.00 | 10,950 |
| 13 May 19 |
170.00000 -1.00 |
170.60 | 168.00 | 170.00 | 8,724 |
| 10 May 19 |
171.00000 -1.00 |
171.00 | 171.00 | 171.00 | 2,380 |
| 09 May 19 |
172.00000 +1.00 |
173.50 | 167.00 | 167.00 | 8,088 |
| 08 May 19 |
171.00000 -0.50 |
174.00 | 165.68 | 168.00 | 136,735 |
| 07 May 19 |
171.50000 -3.50 |
173.50 | 168.00 | 168.00 | 21,238 |
| 03 May 19 |
175.00000 +2.00 |
175.00 | 169.00 | 169.00 | 5,205 |
| 02 May 19 |
173.00000 -1.50 |
175.50 | 166.50 | 170.00 | 909,397 |
| 01 May 19 |
174.50000 +1.50 |
174.50 | 174.50 | 174.50 | 85 |
| 30 Apr 19 |
173.00000 -1.00 |
178.50 | 173.00 | 174.50 | 220,377 |
| 29 Apr 19 |
174.00000 -2.00 |
177.75 | 174.00 | 175.50 | 163,907 |
| 26 Apr 19 |
176.00000 +0.00 |
177.00 | 175.00 | 176.50 | 569,014 |
| 25 Apr 19 |
176.00000 +0.00 |
178.50 | 174.80 | 178.50 | 6,680 |
| 24 Apr 19 |
176.00000 +1.00 |
177.25 | 176.00 | 176.00 | 39,350 |
| 23 Apr 19 |
175.00000 -3.50 |
177.00 | 172.71 | 176.50 | 257,782 |
| 18 Apr 19 |
178.50000 -1.00 |
178.50 | 178.50 | 178.50 | 546 |
| 17 Apr 19 |
179.50000 +0.50 |
180.00 | 173.50 | 179.50 | 49,041 |
| 16 Apr 19 |
179.00000 +0.50 |
179.00 | 174.80 | 179.00 | 3,675 |
| 15 Apr 19 |
178.50000 +9.00 |
178.85 | 172.00 | 172.00 | 28,663 |
| 12 Apr 19 |
169.50000 +3.50 |
170.50 | 169.50 | 170.50 | 3,270,560 |
| 11 Apr 19 |
166.00000 -3.37 |
175.00 | 166.00 | 175.00 | 6,853 |
| 10 Apr 19 |
169.37000 -0.63 |
174.50 | 169.37 | 174.50 | 4,281 |
| 09 Apr 19 |
170.00000 +0.00 |
170.63 | 166.00 | 166.00 | 17,012 |
| 08 Apr 19 |
170.00000 +0.00 |
174.50 | 168.15 | 174.50 | 67,546 |
| 05 Apr 19 |
170.00000 +0.00 |
174.50 | 168.50 | 168.50 | 11,252 |
| 04 Apr 19 |
170.00000 +0.50 |
170.00 | 166.00 | 170.00 | 36,437 |
| 03 Apr 19 |
169.50000 +2.00 |
171.00 | 165.00 | 166.00 | 50,853 |
| 02 Apr 19 |
167.50000 -2.75 |
171.00 | 167.50 | 171.00 | 892 |
| 01 Apr 19 |
170.25000 +0.75 |
171.00 | 168.00 | 168.00 | 193,767 |
| 29 Mar 19 |
169.50000 -0.50 |
172.00 | 168.50 | 172.00 | 25,015 |
| 28 Mar 19 |
170.00000 -3.00 |
175.50 | 170.00 | 173.50 | 122,694 |
| 27 Mar 19 |
173.00000 +3.00 |
173.65 | 168.50 | 170.00 | 27,338 |
| 26 Mar 19 |
170.00000 +0.00 |
173.50 | 170.00 | 170.00 | 16,414 |
| 25 Mar 19 |
170.00000 -3.00 |
174.00 | 170.00 | 173.00 | 15,279 |
| 22 Mar 19 |
173.00000 -6.50 |
176.95 | 172.00 | 172.00 | 68,929 |
| 21 Mar 19 |
179.50000 -0.50 |
180.00 | 173.70 | 180.00 | 16,660 |
| 20 Mar 19 |
180.00000 +4.00 |
180.00 | 176.00 | 177.00 | 275,839 |
| 19 Mar 19 |
176.00000 +2.00 |
177.68 | 175.00 | 177.00 | 733,634 |
| 18 Mar 19 |
174.00000 +10.50 |
178.00 | 167.50 | 170.50 | 367,307 |
| 15 Mar 19 |
163.50000 +6.50 |
163.50 | 154.00 | 154.00 | 45,148 |
| 14 Mar 19 |
157.00000 +2.00 |
160.50 | 152.50 | 152.50 | 206,234 |
| 13 Mar 19 |
155.00000 +0.50 |
156.23 | 154.00 | 154.00 | 388,346 |
| 12 Mar 19 |
154.50000 -0.50 |
156.98 | 151.50 | 155.00 | 63,021 |
| 11 Mar 19 |
155.00000 +0.00 |
158.50 | 155.00 | 155.00 | 115,370 |
| 08 Mar 19 |
155.00000 -2.00 |
163.50 | 152.00 | 152.00 | 361,794 |
| 07 Mar 19 |
157.00000 -1.50 |
160.00 | 153.00 | 159.50 | 1,495,887 |
| 06 Mar 19 |
158.50000 +0.00 |
159.50 | 152.00 | 156.00 | 24,028 |
| 05 Mar 19 |
158.50000 +1.50 |
159.50 | 155.50 | 155.50 | 8,140 |
| 04 Mar 19 |
157.00000 +2.00 |
159.00 | 157.00 | 158.00 | 68,069 |
| 01 Mar 19 |
155.00000 +0.75 |
156.46 | 150.00 | 150.00 | 572,094 |
| 28 Feb 19 |
154.25000 +3.25 |
157.35 | 150.50 | 157.00 | 5,446 |
| 27 Feb 19 |
151.00000 -2.00 |
152.00 | 151.00 | 151.00 | 711,370 |
| 26 Feb 19 |
153.00000 +0.25 |
155.00 | 151.00 | 151.00 | 24,574 |
| 25 Feb 19 |
152.75000 +0.00 |
155.00 | 151.00 | 155.00 | 1,011 |
| 22 Feb 19 |
152.75000 +2.75 |
154.50 | 150.00 | 150.50 | 27,995 |
| 21 Feb 19 |
150.00000 +0.00 |
155.00 | 150.00 | 155.00 | 12,204 |
| 20 Feb 19 |
150.00000 -2.00 |
155.00 | 150.00 | 155.00 | 21,969 |
| 19 Feb 19 |
152.00000 +0.50 |
152.47 | 151.50 | 151.50 | 2,334 |
| 18 Feb 19 |
151.50000 -0.75 |
152.00 | 150.00 | 150.00 | 115,030 |
| 15 Feb 19 |
152.25000 +6.25 |
154.35 | 146.00 | 146.00 | 7,211 |
| 14 Feb 19 |
146.00000 +1.00 |
150.88 | 146.00 | 149.50 | 7,605 |
| 13 Feb 19 |
145.00000 -8.50 |
159.50 | 145.00 | 159.50 | 48,723 |
| 12 Feb 19 |
153.50000 +0.00 |
157.00 | 151.00 | 155.00 | 66,273 |
| 11 Feb 19 |
153.50000 -1.50 |
155.50 | 151.00 | 151.00 | 28,381 |
| 08 Feb 19 |
155.00000 -1.50 |
155.16 | 151.50 | 155.00 | 116,902 |
| 07 Feb 19 |
156.50000 +1.50 |
156.50 | 156.50 | 156.50 | 81 |
| 06 Feb 19 |
155.00000 -3.00 |
155.50 | 155.00 | 155.00 | 3,890 |
| 05 Feb 19 |
158.00000 +3.00 |
159.50 | 155.00 | 155.00 | 324,080 |
| 04 Feb 19 |
155.00000 -1.50 |
158.20 | 155.00 | 155.00 | 5,493,484 |
| 01 Feb 19 |
156.50000 -1.50 |
160.00 | 155.77 | 160.00 | 2,476 |
| 31 Jan 19 |
158.00000 +2.50 |
159.00 | 155.50 | 158.50 | 178,644 |
| 30 Jan 19 |
155.50000 -1.75 |
159.00 | 154.00 | 154.00 | 90,593 |
| 29 Jan 19 |
157.25000 +2.25 |
159.50 | 157.07 | 159.50 | 2,061 |
| 28 Jan 19 |
155.00000 +3.00 |
155.00 | 151.00 | 151.00 | 7,539 |
| 25 Jan 19 |
152.00000 +0.00 |
153.30 | 151.00 | 151.50 | 2,367,243 |
| 24 Jan 19 |
152.00000 -1.75 |
153.00 | 151.42 | 152.00 | 28,350 |
| 23 Jan 19 |
153.75000 -0.25 |
155.50 | 149.50 | 154.00 | 46,699 |
| 22 Jan 19 |
154.00000 +6.50 |
154.00 | 149.00 | 150.00 | 1,520,240 |
| 21 Jan 19 |
147.50000 +0.50 |
150.00 | 147.00 | 147.00 | 538,900 |
| 18 Jan 19 |
147.00000 +2.00 |
147.15 | 143.35 | 145.00 | 671,199 |
| 17 Jan 19 |
145.00000 +2.50 |
147.80 | 141.00 | 141.00 | 424,191 |
| 16 Jan 19 |
142.50000 -7.50 |
153.00 | 142.50 | 153.00 | 728,359 |
| 15 Jan 19 |
150.00000 -1.50 |
152.50 | 148.00 | 150.00 | 619,165 |
| 14 Jan 19 |
151.50000 -3.50 |
157.00 | 147.00 | 147.00 | 6,832 |
| 11 Jan 19 |
155.00000 +6.50 |
157.00 | 152.00 | 152.00 | 6,520 |
| 10 Jan 19 |
148.50000 -6.50 |
153.50 | 147.00 | 151.00 | 25,457 |
| 09 Jan 19 |
155.00000 +2.00 |
156.50 | 153.00 | 155.00 | 18,195 |
| 08 Jan 19 |
153.00000 -2.00 |
156.24 | 150.00 | 150.00 | 115,760 |
| 07 Jan 19 |
155.00000 +6.00 |
155.00 | 148.10 | 150.00 | 161,463 |
| 04 Jan 19 |
149.00000 +4.00 |
150.00 | 141.00 | 141.00 | 2,058,799 |
| 03 Jan 19 |
145.00000 -2.00 |
150.00 | 143.52 | 150.00 | 1,098,873 |
| 02 Jan 19 |
147.00000 +3.50 |
147.50 | 140.00 | 144.00 | 146,930 |
| 31 Dec 18 |
143.50000 +0.50 |
145.70 | 142.00 | 145.00 | 216,920 |
| 28 Dec 18 |
143.00000 +2.00 |
150.00 | 143.00 | 150.00 | 82,055 |
| 27 Dec 18 |
141.00000 -10.50 |
151.00 | 140.00 | 145.00 | 91,942 |
| 24 Dec 18 |
151.50000 -0.50 |
152.33 | 145.50 | 145.50 | 4,227 |
| 21 Dec 18 |
152.00000 +6.00 |
155.00 | 143.10 | 147.00 | 867,488 |
| 20 Dec 18 |
146.00000 -2.00 |
152.00 | 142.00 | 150.00 | 1,571,843 |
| 19 Dec 18 |
148.00000 -1.00 |
157.00 | 147.00 | 157.00 | 348,442 |
| 18 Dec 18 |
149.00000 +0.00 |
152.00 | 148.50 | 152.00 | 212,533 |
| 17 Dec 18 |
149.00000 -3.00 |
155.00 | 147.50 | 155.00 | 313,555 |
| 14 Dec 18 |
152.00000 +2.00 |
158.00 | 147.00 | 150.00 | 853,071 |
| 13 Dec 18 |
150.00000 -2.00 |
157.00 | 150.00 | 155.00 | 187,697 |
| 12 Dec 18 |
152.00000 -5.00 |
158.50 | 152.00 | 157.00 | 449,548 |
| 11 Dec 18 |
157.00000 +0.00 |
161.00 | 157.00 | 159.00 | 252,131 |
| 10 Dec 18 |
157.00000 -8.00 |
163.50 | 157.00 | 161.50 | 315,537 |
| 07 Dec 18 |
165.00000 -4.00 |
167.00 | 165.00 | 165.00 | 19,405 |
| 06 Dec 18 |
169.00000 -5.50 |
174.50 | 165.50 | 174.50 | 215,857 |
| 05 Dec 18 |
174.50000 +6.00 |
174.50 | 166.00 | 166.00 | 11,612 |
| 04 Dec 18 |
168.50000 +2.00 |
169.85 | 166.00 | 166.00 | 27,149 |
| 03 Dec 18 |
166.50000 -3.50 |
170.00 | 165.00 | 165.00 | 28,498 |
| 30 Nov 18 |
170.00000 +6.00 |
170.00 | 162.50 | 162.50 | 27,857 |
| 29 Nov 18 |
164.00000 +4.00 |
166.00 | 159.50 | 159.50 | 154,208 |
| 28 Nov 18 |
160.00000 +5.00 |
160.85 | 155.00 | 155.00 | 157,595 |
| 27 Nov 18 |
155.00000 -7.00 |
166.00 | 155.00 | 162.00 | 150,445 |
| 26 Nov 18 |
162.00000 -1.00 |
170.00 | 162.00 | 170.00 | 361,605 |
| 23 Nov 18 |
163.00000 -2.00 |
167.50 | 163.00 | 165.00 | 167,545 |
| 22 Nov 18 |
165.00000 -8.00 |
172.50 | 165.00 | 168.00 | 301,262 |
| 21 Nov 18 |
173.00000 +0.00 |
177.05 | 173.00 | 173.00 | 65,425 |
| 20 Nov 18 |
173.00000 -4.00 |
177.00 | 173.00 | 174.50 | 149,444 |
| 19 Nov 18 |
177.00000 -1.00 |
177.00 | 174.85 | 175.50 | 1,568,105 |
| 16 Nov 18 |
178.00000 +4.00 |
178.60 | 170.00 | 170.00 | 115,643 |
| 15 Nov 18 |
174.00000 +3.00 |
178.00 | 174.00 | 178.00 | 7,992 |
| 14 Nov 18 |
171.00000 -4.00 |
172.00 | 170.00 | 170.00 | 984,308 |
| 13 Nov 18 |
175.00000 +0.00 |
175.50 | 170.00 | 170.00 | 119,769 |
| 12 Nov 18 |
175.00000 +4.50 |
175.00 | 171.50 | 171.50 | 147,656 |
| 09 Nov 18 |
170.50000 -3.50 |
175.84 | 170.50 | 171.00 | 28,825 |
| 08 Nov 18 |
174.00000 -1.00 |
175.50 | 173.00 | 173.00 | 647,642 |
| 07 Nov 18 |
175.00000 +5.00 |
178.50 | 171.00 | 175.50 | 171,712 |
| 06 Nov 18 |
170.00000 -9.00 |
180.00 | 170.00 | 180.00 | 82,621 |
| 05 Nov 18 |
179.00000 +1.50 |
180.00 | 175.90 | 180.00 | 25,323 |
| 02 Nov 18 |
177.50000 +6.50 |
179.50 | 170.00 | 170.00 | 214,884 |
| 01 Nov 18 |
171.00000 -2.00 |
180.00 | 171.00 | 172.00 | 2,561,186 |
| 31 Oct 18 |
173.00000 -1.00 |
176.00 | 172.75 | 175.00 | 28,479 |
| 30 Oct 18 |
174.00000 +4.00 |
176.50 | 170.00 | 172.00 | 177,909 |
| 29 Oct 18 |
170.00000 +3.50 |
172.25 | 165.50 | 165.50 | 254,061 |
| 26 Oct 18 |
166.50000 -3.00 |
175.00 | 166.50 | 169.00 | 21,627 |
| 25 Oct 18 |
169.50000 -0.50 |
172.50 | 165.00 | 169.00 | 241,631 |
| 24 Oct 18 |
170.00000 -5.00 |
176.85 | 170.00 | 175.00 | 252,651 |
| 23 Oct 18 |
175.00000 -1.25 |
175.50 | 170.00 | 175.50 | 559,736 |
| 22 Oct 18 |
176.25000 -1.75 |
183.84 | 174.00 | 182.50 | 1,007,081 |
| 19 Oct 18 |
178.00000 -9.00 |
188.00 | 178.00 | 187.00 | 62,727 |
| 18 Oct 18 |
187.00000 -0.50 |
187.50 | 185.00 | 186.50 | 104,428 |
| 17 Oct 18 |
187.50000 -0.50 |
190.00 | 185.50 | 189.50 | 1,001,199 |
| 16 Oct 18 |
188.00000 +0.50 |
190.00 | 185.50 | 190.00 | 68,628 |
| 15 Oct 18 |
187.50000 +1.25 |
190.00 | 185.50 | 187.50 | 252,212 |
| 12 Oct 18 |
186.25000 +1.25 |
189.50 | 185.00 | 189.00 | 61,921 |
| 11 Oct 18 |
185.00000 +5.00 |
189.50 | 167.50 | 170.50 | 108,911 |
| 10 Oct 18 |
180.00000 -11.00 |
194.70 | 172.10 | 190.50 | 365,543 |
| 09 Oct 18 |
191.00000 +1.00 |
191.00 | 190.50 | 190.50 | 1,292 |
| 08 Oct 18 |
190.00000 +0.00 |
193.50 | 190.00 | 190.50 | 10,414 |
| 05 Oct 18 |
190.00000 -1.00 |
197.50 | 190.00 | 190.50 | 40,305 |
| 04 Oct 18 |
191.00000 +1.00 |
195.00 | 189.50 | 189.50 | 147,410 |
| 03 Oct 18 |
190.00000 -4.00 |
195.00 | 190.00 | 190.00 | 120,205 |
| 02 Oct 18 |
194.00000 -3.00 |
196.00 | 194.00 | 194.00 | 11,532 |
| 01 Oct 18 |
197.00000 +7.00 |
197.00 | 194.00 | 194.00 | 291,906 |
| 28 Sep 18 |
190.00000 -2.00 |
194.24 | 190.00 | 194.00 | 16,464 |
| 27 Sep 18 |
192.00000 +0.00 |
197.50 | 192.00 | 193.50 | 4,820 |
| 26 Sep 18 |
192.00000 -0.50 |
192.50 | 192.00 | 192.00 | 865 |
| 25 Sep 18 |
192.50000 -1.00 |
195.00 | 192.50 | 193.50 | 47,019 |
| 24 Sep 18 |
193.50000 -1.00 |
195.50 | 193.50 | 193.50 | 79,273 |
| 21 Sep 18 |
194.50000 -0.50 |
196.00 | 194.50 | 195.50 | 32,449 |
| 20 Sep 18 |
195.00000 +0.00 |
196.50 | 193.50 | 193.50 | 12,171 |
| 19 Sep 18 |
195.00000 +0.00 |
197.50 | 193.50 | 193.50 | 19,088 |
| 18 Sep 18 |
195.00000 +0.00 |
195.00 | 195.00 | 195.00 | 63,256 |
| 17 Sep 18 |
195.00000 -1.00 |
196.00 | 195.00 | 195.00 | 27,614 |
| 14 Sep 18 |
196.00000 +0.00 |
196.00 | 193.00 | 193.00 | 167,919 |
| 13 Sep 18 |
196.00000 +1.00 |
196.50 | 193.00 | 193.00 | 157,747 |
| 12 Sep 18 |
195.00000 +0.00 |
197.50 | 195.00 | 195.00 | 98,574 |
| 11 Sep 18 |
195.00000 +0.50 |
195.00 | 192.50 | 192.50 | 625,153 |
| 10 Sep 18 |
194.50000 -4.00 |
198.00 | 192.50 | 198.00 | 499,720 |
| 07 Sep 18 |
198.50000 +6.00 |
198.50 | 192.00 | 192.50 | 568,900 |
| 06 Sep 18 |
192.50000 +0.50 |
194.00 | 192.50 | 192.50 | 9,687 |
| 05 Sep 18 |
192.00000 -2.50 |
193.00 | 192.00 | 192.50 | 272,997 |
| 04 Sep 18 |
194.50000 +0.25 |
196.00 | 192.50 | 192.50 | 9,787 |
| 03 Sep 18 |
194.25000 +1.75 |
196.50 | 194.00 | 196.50 | 9,547 |
| 31 Aug 18 |
192.50000 +0.50 |
198.00 | 192.50 | 194.00 | 109,109 |
| 30 Aug 18 |
192.00000 +0.00 |
196.50 | 187.12 | 190.00 | 148,534 |
| 29 Aug 18 |
192.00000 +0.00 |
196.00 | 185.50 | 193.50 | 463,829 |
| 28 Aug 18 |
192.00000 +1.50 |
194.50 | 190.00 | 194.00 | 176,590 |
| 24 Aug 18 |
190.50000 +0.00 |
190.50 | 190.50 | 190.50 | 207 |
| 23 Aug 18 |
190.50000 -3.50 |
194.84 | 190.50 | 194.00 | 3,883 |
| 22 Aug 18 |
194.00000 +2.00 |
196.00 | 192.04 | 196.00 | 15,660 |
| 21 Aug 18 |
192.00000 -2.00 |
195.00 | 190.00 | 190.00 | 5,530 |
| 20 Aug 18 |
194.00000 +2.00 |
194.00 | 191.48 | 194.00 | 2,766 |
| 17 Aug 18 |
192.00000 +0.50 |
198.06 | 190.00 | 194.00 | 467,604 |
| 16 Aug 18 |
191.50000 -4.50 |
194.86 | 190.50 | 190.50 | 27,248 |
| 15 Aug 18 |
196.00000 +1.00 |
196.00 | 190.50 | 193.00 | 2,463 |
| 14 Aug 18 |
195.00000 +2.00 |
198.00 | 190.00 | 190.00 | 167,146 |
| 13 Aug 18 |
193.00000 -2.00 |
199.33 | 188.00 | 195.50 | 316,560 |
| 10 Aug 18 |
195.00000 -4.50 |
204.00 | 195.00 | 200.00 | 118,736 |
| 09 Aug 18 |
199.50000 -2.50 |
204.92 | 197.00 | 200.00 | 112,846 |
| 08 Aug 18 |
202.00000 +0.00 |
202.00 | 202.00 | 202.00 | 1,423 |
| 07 Aug 18 |
202.00000 +0.00 |
202.00 | 202.00 | 202.00 | 1,652,445 |
| 06 Aug 18 |
202.00000 +0.00 |
204.00 | 202.00 | 202.00 | 951 |
| 03 Aug 18 |
202.00000 -1.12 |
206.00 | 202.00 | 206.00 | 11,241 |
| 02 Aug 18 |
203.12000 +0.12 |
203.12 | 203.12 | 203.12 | 170 |
| 01 Aug 18 |
203.00000 +0.00 |
204.00 | 201.50 | 203.00 | 140,055 |
| 31 Jul 18 |
203.00000 -1.50 |
205.00 | 203.00 | 203.00 | 12,709 |
| 30 Jul 18 |
204.50000 +1.00 |
205.10 | 203.30 | 203.30 | 2,027 |
| 27 Jul 18 |
203.50000 +2.50 |
205.10 | 201.00 | 201.00 | 8,188 |
| 26 Jul 18 |
201.00000 -4.00 |
206.00 | 201.00 | 206.00 | 43,600 |
| 25 Jul 18 |
205.00000 +0.00 |
207.00 | 204.00 | 206.00 | 6,725 |
| 24 Jul 18 |
205.00000 +0.00 |
207.00 | 203.00 | 206.00 | 511,377 |
| 23 Jul 18 |
205.00000 +0.50 |
205.75 | 203.00 | 205.00 | 38,420 |
| 20 Jul 18 |
204.50000 +2.00 |
206.00 | 202.88 | 206.00 | 9,429 |
| 19 Jul 18 |
202.50000 -0.50 |
206.00 | 200.00 | 201.00 | 44,780 |
| 18 Jul 18 |
203.00000 +2.00 |
205.00 | 200.00 | 201.00 | 92,466 |
| 17 Jul 18 |
201.00000 -1.00 |
201.24 | 197.00 | 199.00 | 832,696 |
| 16 Jul 18 |
202.00000 -1.00 |
204.25 | 200.00 | 201.00 | 11,160 |
| 13 Jul 18 |
203.00000 -6.00 |
204.40 | 202.10 | 204.40 | 4,796 |
| 12 Jul 18 |
209.00000 +9.00 |
209.00 | 200.00 | 206.00 | 95,217 |
| 11 Jul 18 |
200.00000 -2.00 |
210.00 | 200.00 | 209.00 | 54,455 |
| 10 Jul 18 |
202.00000 -4.00 |
206.00 | 200.00 | 200.00 | 14,600 |
| 09 Jul 18 |
206.00000 +1.00 |
208.00 | 206.00 | 208.00 | 10,902 |
| 06 Jul 18 |
205.00000 +6.10 |
209.00 | 200.00 | 203.00 | 242,242 |
| 05 Jul 18 |
198.89999 +2.90 |
198.90 | 193.50 | 197.50 | 114,065 |
| 04 Jul 18 |
196.00000 -4.00 |
200.00 | 195.50 | 200.00 | 1,210,053 |
| 03 Jul 18 |
200.00000 +3.50 |
200.00 | 196.75 | 200.00 | 33,234 |
| 02 Jul 18 |
196.50000 +0.00 |
200.00 | 196.50 | 200.00 | 65,530 |
| 29 Jun 18 |
196.50000 -3.50 |
199.50 | 195.50 | 199.00 | 17,497 |
| 28 Jun 18 |
200.00000 +7.00 |
200.00 | 190.50 | 190.50 | 12,526 |
| 27 Jun 18 |
193.00000 -1.50 |
195.75 | 190.00 | 193.00 | 43,734 |
| 26 Jun 18 |
194.50000 -0.50 |
196.00 | 190.50 | 196.00 | 75,409 |
| 25 Jun 18 |
195.00000 +5.50 |
195.50 | 190.00 | 192.50 | 198,383 |
| 22 Jun 18 |
189.50000 -5.50 |
198.00 | 189.50 | 198.00 | 156,228 |
| 21 Jun 18 |
195.00000 -0.50 |
200.00 | 195.00 | 196.00 | 78,078 |
| 20 Jun 18 |
195.50000 -10.50 |
202.00 | 195.50 | 200.00 | 13,574 |
| 19 Jun 18 |
206.00000 +1.00 |
206.00 | 201.00 | 201.00 | 1,265 |
| 18 Jun 18 |
205.00000 -4.00 |
209.00 | 200.00 | 201.00 | 16,743 |
| 15 Jun 18 |
209.00000 -1.00 |
210.00 | 201.00 | 209.00 | 56,943 |
| 14 Jun 18 |
210.00000 +0.00 |
211.00 | 205.00 | 209.00 | 59,586 |
| 13 Jun 18 |
210.00000 +0.00 |
214.00 | 208.00 | 208.00 | 1,559 |
| 12 Jun 18 |
210.00000 +2.00 |
213.00 | 209.00 | 209.00 | 22,743 |
| 11 Jun 18 |
208.00000 -1.50 |
213.00 | 208.00 | 210.00 | 68,512 |
| 08 Jun 18 |
209.50000 +3.50 |
214.00 | 208.00 | 208.00 | 5,542 |
| 07 Jun 18 |
206.00000 -6.00 |
213.00 | 205.00 | 207.00 | 60,918 |
| 06 Jun 18 |
212.00000 -1.00 |
215.00 | 211.00 | 211.00 | 4,049 |
| 05 Jun 18 |
213.00000 +0.00 |
213.00 | 209.00 | 213.00 | 39,098 |
| 04 Jun 18 |
213.00000 +6.00 |
213.00 | 203.00 | 207.00 | 17,837 |
| 01 Jun 18 |
207.00000 -3.00 |
210.00 | 201.00 | 210.00 | 11,464 |
| 31 May 18 |
210.00000 +0.00 |
210.00 | 205.00 | 205.00 | 2,626 |
| 30 May 18 |
210.00000 +0.00 |
210.00 | 205.00 | 205.00 | 4,364 |
| 29 May 18 |
210.00000 -7.00 |
212.00 | 201.00 | 212.00 | 26,856 |
| 25 May 18 |
217.00000 +7.00 |
217.00 | 211.00 | 211.00 | 31,978 |
| 24 May 18 |
210.00000 -7.00 |
215.00 | 210.00 | 210.00 | 24,070 |
| 23 May 18 |
217.00000 -3.00 |
218.00 | 215.00 | 218.00 | 30,006 |
| 22 May 18 |
220.00000 +0.00 |
220.00 | 215.00 | 215.00 | 309,569 |
| 21 May 18 |
220.00000 +3.00 |
220.00 | 215.00 | 216.00 | 1,784 |
| 18 May 18 |
217.00000 -1.00 |
218.00 | 215.00 | 215.00 | 81,753 |
| 17 May 18 |
218.00000 +0.00 |
220.00 | 215.00 | 215.00 | 5,034 |
| 16 May 18 |
218.00000 -2.00 |
220.00 | 216.00 | 220.00 | 21,689 |
| 15 May 18 |
220.00000 +6.00 |
220.00 | 212.00 | 213.00 | 66,780 |
| 14 May 18 |
214.00000 +0.00 |
214.00 | 205.00 | 208.00 | 41,934 |
| 11 May 18 |
214.00000 +0.00 |
214.00 | 208.56 | 212.00 | 68,298 |
| 10 May 18 |
214.00000 +12.00 |
215.00 | 201.00 | 210.00 | 78,920 |
| 09 May 18 |
202.00000 -3.00 |
209.00 | 195.00 | 200.00 | 25,571 |
| 08 May 18 |
205.00000 +4.00 |
205.00 | 196.00 | 197.50 | 408,137 |
| 04 May 18 |
201.00000 +1.00 |
201.00 | 200.34 | 201.00 | 65 |
| 03 May 18 |
200.00000 -2.00 |
201.34 | 196.00 | 200.00 | 417,122 |
| 02 May 18 |
202.00000 +3.50 |
202.00 | 200.53 | 202.00 | 7,512 |
| 01 May 18 |
198.50000 +1.50 |
200.00 | 197.00 | 198.00 | 85,245 |
| 30 Apr 18 |
197.00000 +0.00 |
199.37 | 197.00 | 197.00 | 270,976 |
| 27 Apr 18 |
197.00000 -1.00 |
200.00 | 195.00 | 197.00 | 119,434 |
| 26 Apr 18 |
198.00000 +1.50 |
199.30 | 195.00 | 195.00 | 26,185 |
| 25 Apr 18 |
196.50000 -2.50 |
199.00 | 195.00 | 199.00 | 39,202 |
| 24 Apr 18 |
199.00000 -6.00 |
203.00 | 197.00 | 197.00 | 339,122 |
| 23 Apr 18 |
205.00000 +0.00 |
205.00 | 195.00 | 205.00 | 117,780 |
| 20 Apr 18 |
205.00000 +0.00 |
205.00 | 195.00 | 205.00 | 11,650 |
| 19 Apr 18 |
205.00000 +5.00 |
205.00 | 200.00 | 205.00 | 49,493 |
| 18 Apr 18 |
200.00000 +0.00 |
200.00 | 195.50 | 200.00 | 379,641 |
| 17 Apr 18 |
200.00000 +0.00 |
200.00 | 198.00 | 198.00 | 47,608 |
| 16 Apr 18 |
200.00000 +0.00 |
200.00 | 196.00 | 200.00 | 60,574 |
| 13 Apr 18 |
200.00000 +1.00 |
200.00 | 192.00 | 199.50 | 755,449 |
| 12 Apr 18 |
199.00000 -1.00 |
200.00 | 192.00 | 200.00 | 24,454 |
| 11 Apr 18 |
200.00000 +2.00 |
200.00 | 195.00 | 200.00 | 64,669 |
| 10 Apr 18 |
198.00000 +4.50 |
200.00 | 197.00 | 197.50 | 15,928 |
| 09 Apr 18 |
193.50000 +0.50 |
198.00 | 189.50 | 198.00 | 42,530 |
| 06 Apr 18 |
193.00000 -2.00 |
196.00 | 190.50 | 193.00 | 582,706 |
| 05 Apr 18 |
195.00000 +0.00 |
199.50 | 193.10 | 199.50 | 5,463 |
| 04 Apr 18 |
195.00000 -5.00 |
201.00 | 195.00 | 201.00 | 17,814 |
| 03 Apr 18 |
200.00000 +3.50 |
200.00 | 193.00 | 199.50 | 22,025 |
| 29 Mar 18 |
196.50000 +3.00 |
198.00 | 194.00 | 198.00 | 93,324 |
| 28 Mar 18 |
193.50000 -7.50 |
203.00 | 193.50 | 198.00 | 116,224 |
| 27 Mar 18 |
201.00000 -1.00 |
205.00 | 200.00 | 205.00 | 42,213 |
| 26 Mar 18 |
202.00000 +2.00 |
203.60 | 200.00 | 200.00 | 59,343 |
| 23 Mar 18 |
200.00000 +1.00 |
203.00 | 197.00 | 200.00 | 143,665 |
| 22 Mar 18 |
199.00000 -1.00 |
204.32 | 199.00 | 204.00 | 56,297 |
| 21 Mar 18 |
200.00000 -4.00 |
205.00 | 200.00 | 204.00 | 8,065 |
| 20 Mar 18 |
204.00000 +4.00 |
205.00 | 200.00 | 205.00 | 318,120 |
| 19 Mar 18 |
200.00000 +1.50 |
208.00 | 198.00 | 198.00 | 148,980 |
| 16 Mar 18 |
198.50000 -0.50 |
203.00 | 198.50 | 203.00 | 214,522 |
| 15 Mar 18 |
199.00000 -1.00 |
200.20 | 197.00 | 198.50 | 375,143 |
| 14 Mar 18 |
200.00000 -1.00 |
200.00 | 193.00 | 193.00 | 110,360 |
| 13 Mar 18 |
201.00000 +6.00 |
201.00 | 195.00 | 195.00 | 110,018 |
| 12 Mar 18 |
195.00000 +5.00 |
197.00 | 187.78 | 190.00 | 33,214 |
| 09 Mar 18 |
190.00000 -9.00 |
198.08 | 190.00 | 196.00 | 17,257 |
| 08 Mar 18 |
199.00000 +3.50 |
200.00 | 195.00 | 195.00 | 34,303 |
| 07 Mar 18 |
195.50000 +0.50 |
202.40 | 195.00 | 195.00 | 40,080 |
| 06 Mar 18 |
195.00000 -2.50 |
202.00 | 195.00 | 199.00 | 711,426 |
| 05 Mar 18 |
197.50000 +1.50 |
204.05 | 195.00 | 204.00 | 496,521 |
| 02 Mar 18 |
196.00000 -16.00 |
208.32 | 196.00 | 208.00 | 28,541 |
| 01 Mar 18 |
212.00000 +2.00 |
215.00 | 211.00 | 215.00 | 6,943 |
| 28 Feb 18 |
210.00000 +0.00 |
215.00 | 210.00 | 215.00 | 436,766 |
| 27 Feb 18 |
210.00000 +5.00 |
215.00 | 210.00 | 215.00 | 5,119 |
| 26 Feb 18 |
205.00000 -10.00 |
215.00 | 205.00 | 215.00 | 49,255 |
| 23 Feb 18 |
215.00000 +5.00 |
215.00 | 205.00 | 205.00 | 5,591 |
| 22 Feb 18 |
210.00000 +0.00 |
214.00 | 210.00 | 210.00 | 28,834 |
| 21 Feb 18 |
210.00000 +2.00 |
210.00 | 206.00 | 206.00 | 2,224 |
| 20 Feb 18 |
208.00000 +0.00 |
211.00 | 206.00 | 206.00 | 257,137 |
| 19 Feb 18 |
208.00000 -5.00 |
215.00 | 208.00 | 210.00 | 13,296 |
| 16 Feb 18 |
213.00000 +9.00 |
215.00 | 198.00 | 198.00 | 402,424 |
| 15 Feb 18 |
204.00000 +4.00 |
209.88 | 198.50 | 200.00 | 22,643 |
| 14 Feb 18 |
200.00000 -7.00 |
209.00 | 198.00 | 205.00 | 28,845 |
| 13 Feb 18 |
207.00000 -2.00 |
210.00 | 205.00 | 210.00 | 2,193 |
| 12 Feb 18 |
209.00000 +8.00 |
209.00 | 202.00 | 209.00 | 249,722 |
| 09 Feb 18 |
201.00000 -4.00 |
209.00 | 201.00 | 209.00 | 27,178 |
| 08 Feb 18 |
205.00000 +1.00 |
210.00 | 200.00 | 205.00 | 262,955 |
| 07 Feb 18 |
204.00000 -1.00 |
209.00 | 200.00 | 200.00 | 451,724 |
| 06 Feb 18 |
205.00000 -6.00 |
210.00 | 200.00 | 200.00 | 27,548 |
| 05 Feb 18 |
211.00000 -5.00 |
222.00 | 210.00 | 222.00 | 532,248 |
| 02 Feb 18 |
216.00000 -1.00 |
224.00 | 211.00 | 219.00 | 246,497 |
| 01 Feb 18 |
217.00000 -2.00 |
219.00 | 217.00 | 217.00 | 402,452 |
| 31 Jan 18 |
219.00000 +9.00 |
219.00 | 212.00 | 217.00 | 56,752 |
| 30 Jan 18 |
210.00000 +0.00 |
216.80 | 210.00 | 210.00 | 35,576 |
| 29 Jan 18 |
210.00000 -3.00 |
213.43 | 210.00 | 210.00 | 599,830 |
| 26 Jan 18 |
213.00000 +0.00 |
214.00 | 211.00 | 211.00 | 421,981 |
| 25 Jan 18 |
213.00000 -5.00 |
218.00 | 211.00 | 211.00 | 639,504 |
| 24 Jan 18 |
218.00000 +0.00 |
218.00 | 218.00 | 218.00 | 85,000 |
| 23 Jan 18 |
218.00000 +6.00 |
218.00 | 211.00 | 211.00 | 33,977 |
| 22 Jan 18 |
212.00000 -5.00 |
218.00 | 212.00 | 218.00 | 4,784 |
| 19 Jan 18 |
217.00000 +2.00 |
218.00 | 217.00 | 218.00 | 1,386 |
| 18 Jan 18 |
215.00000 -2.00 |
215.00 | 212.00 | 212.00 | 3,178 |
| 17 Jan 18 |
217.00000 +2.00 |
218.00 | 212.00 | 212.00 | 98,842 |
| 16 Jan 18 |
215.00000 -2.00 |
216.00 | 213.00 | 213.00 | 10,875 |
| 15 Jan 18 |
217.00000 +5.00 |
217.00 | 210.00 | 210.00 | 121,803 |
| 12 Jan 18 |
212.00000 +0.00 |
212.55 | 212.00 | 212.00 | 26,466 |
| 11 Jan 18 |
212.00000 -4.00 |
214.00 | 211.00 | 211.00 | 13,906 |
| 10 Jan 18 |
216.00000 +2.00 |
216.00 | 210.00 | 212.00 | 96,754 |
| 09 Jan 18 |
214.00000 +2.50 |
219.00 | 211.00 | 213.00 | 297,511 |
| 08 Jan 18 |
211.50000 +5.50 |
213.00 | 209.00 | 210.00 | 67,088 |
| 05 Jan 18 |
206.00000 -4.00 |
210.00 | 206.00 | 210.00 | 7,084 |
| 04 Jan 18 |
210.00000 +0.00 |
210.00 | 208.00 | 208.00 | 11,683 |
| 03 Jan 18 |
210.00000 +1.00 |
210.00 | 206.00 | 210.00 | 12,864 |
| 02 Jan 18 |
209.00000 +4.00 |
209.00 | 205.00 | 205.00 | 12,091 |
| 29 Dec 17 |
205.00000 +0.00 |
205.25 | 205.00 | 205.25 | 18,608 |
| 28 Dec 17 |
205.00000 -4.50 |
209.75 | 205.00 | 205.75 | 34,280 |
| 27 Dec 17 |
209.50000 -1.00 |
209.50 | 205.00 | 205.50 | 114,334 |
| 22 Dec 17 |
210.50000 +3.50 |
210.50 | 210.00 | 210.50 | 12,936 |
| 21 Dec 17 |
207.00000 +0.00 |
212.75 | 207.00 | 209.75 | 56,975 |
| 20 Dec 17 |
207.00000 -3.00 |
210.00 | 205.50 | 209.00 | 259,018 |
| 19 Dec 17 |
210.00000 +1.00 |
210.00 | 206.25 | 206.50 | 26,648 |
| 18 Dec 17 |
209.00000 -3.75 |
209.00 | 200.75 | 205.00 | 78,850 |
| 15 Dec 17 |
212.75000 +13.75 |
212.75 | 199.00 | 200.00 | 180,294 |
| 14 Dec 17 |
199.00000 -4.00 |
205.00 | 199.00 | 205.00 | 118,945 |
| 13 Dec 17 |
203.00000 +2.00 |
204.75 | 199.00 | 199.00 | 103,212 |
| 12 Dec 17 |
201.00000 -3.00 |
201.00 | 199.00 | 199.00 | 320,676 |
| 11 Dec 17 |
204.00000 +5.00 |
204.00 | 199.00 | 204.00 | 76,296 |
| 08 Dec 17 |
199.00000 -7.00 |
210.00 | 199.00 | 210.00 | 87,475 |
| 07 Dec 17 |
206.00000 -5.75 |
212.00 | 205.00 | 212.00 | 104,069 |
| 06 Dec 17 |
211.75000 +0.75 |
212.00 | 206.00 | 206.00 | 74,502 |
| 05 Dec 17 |
211.00000 -1.00 |
212.00 | 206.50 | 212.00 | 72,353 |
| 04 Dec 17 |
212.00000 +4.00 |
212.00 | 206.50 | 208.00 | 20,314 |
| 01 Dec 17 |
208.00000 -7.00 |
212.00 | 206.25 | 212.00 | 32,302 |
| 30 Nov 17 |
215.00000 +5.00 |
215.00 | 215.00 | 215.00 | 21,104 |
| 29 Nov 17 |
210.00000 +0.00 |
210.00 | 206.00 | 206.00 | 209,067 |
| 28 Nov 17 |
210.00000 +2.50 |
210.75 | 206.63 | 210.75 | 8,390 |
| 27 Nov 17 |
207.50000 -4.50 |
211.10 | 206.66 | 210.00 | 31,558 |
| 24 Nov 17 |
212.00000 -0.75 |
212.00 | 210.00 | 210.00 | 42,964 |
| 23 Nov 17 |
212.75000 -0.50 |
212.75 | 210.50 | 211.00 | 6,797 |
| 22 Nov 17 |
213.25000 +3.25 |
217.00 | 212.00 | 217.00 | 48,979 |
| 21 Nov 17 |
210.00000 -3.50 |
217.00 | 210.00 | 217.00 | 4,150 |
| 20 Nov 17 |
213.50000 +0.50 |
217.00 | 211.00 | 217.00 | 33,569 |
| 17 Nov 17 |
213.00000 +0.00 |
217.00 | 213.00 | 217.00 | 95,951 |
| 16 Nov 17 |
213.00000 -0.25 |
217.00 | 210.00 | 210.00 | 14,148 |
| 15 Nov 17 |
213.25000 -2.75 |
215.80 | 212.00 | 214.25 | 43,905 |
| 14 Nov 17 |
216.00000 +2.00 |
216.73 | 213.25 | 214.25 | 13,394 |
| 13 Nov 17 |
214.00000 -2.00 |
217.00 | 214.00 | 214.00 | 17,626 |
| 10 Nov 17 |
216.00000 +0.75 |
217.00 | 214.00 | 217.00 | 465,564 |
| 09 Nov 17 |
215.25000 -1.75 |
219.75 | 215.00 | 217.00 | 1,014,719 |
| 08 Nov 17 |
217.00000 +2.00 |
217.00 | 214.90 | 215.00 | 14,077 |
| 07 Nov 17 |
215.00000 +1.00 |
215.00 | 205.00 | 212.25 | 636,549 |
| 06 Nov 17 |
214.00000 +3.25 |
214.43 | 210.00 | 213.00 | 497,685 |
| 03 Nov 17 |
210.75000 +0.00 |
212.67 | 209.00 | 211.50 | 195,849 |
| 02 Nov 17 |
210.75000 -2.25 |
213.00 | 210.00 | 210.00 | 16,549 |
| 01 Nov 17 |
213.00000 +2.00 |
213.00 | 210.00 | 211.75 | 225,697 |
| 31 Oct 17 |
211.00000 +0.75 |
211.50 | 210.00 | 210.00 | 43,308 |
| 30 Oct 17 |
210.25000 -0.75 |
213.00 | 206.35 | 211.00 | 135,743 |
| 27 Oct 17 |
211.00000 +8.75 |
211.00 | 202.00 | 202.00 | 213,252 |
| 26 Oct 17 |
202.25000 -6.75 |
210.00 | 202.25 | 208.50 | 72,942 |
| 25 Oct 17 |
209.00000 +0.00 |
209.00 | 208.00 | 209.00 | 36,983 |
| 24 Oct 17 |
209.00000 +5.00 |
209.00 | 204.25 | 208.75 | 48,865 |
| 23 Oct 17 |
204.00000 -4.50 |
205.00 | 203.00 | 205.00 | 42,128 |
| 20 Oct 17 |
208.50000 -0.25 |
209.75 | 205.51 | 209.50 | 34,625 |
| 19 Oct 17 |
208.75000 +2.75 |
209.75 | 204.00 | 209.75 | 16,569 |
| 18 Oct 17 |
206.00000 -1.00 |
210.00 | 206.00 | 210.00 | 15,293 |
| 17 Oct 17 |
207.00000 +2.00 |
208.61 | 205.85 | 206.00 | 38,362 |
| 16 Oct 17 |
205.00000 -0.25 |
209.50 | 205.00 | 209.50 | 175,425 |
| 13 Oct 17 |
205.25000 +1.75 |
208.00 | 203.76 | 204.00 | 21,254 |
| 12 Oct 17 |
203.50000 +4.00 |
203.52 | 200.00 | 200.00 | 299,356 |
| 11 Oct 17 |
199.50000 +0.00 |
203.50 | 199.00 | 202.00 | 697,474 |
| 10 Oct 17 |
199.50000 +1.75 |
204.00 | 199.50 | 200.00 | 397,075 |
| 09 Oct 17 |
197.75000 +0.75 |
200.00 | 197.00 | 200.00 | 189,033 |
| 06 Oct 17 |
197.00000 +2.00 |
200.00 | 195.00 | 198.00 | 185,678 |
| 05 Oct 17 |
195.00000 -1.75 |
200.00 | 195.00 | 198.50 | 32,013 |
| 04 Oct 17 |
196.75000 -1.50 |
200.00 | 196.23 | 199.75 | 34,458 |
| 03 Oct 17 |
198.25000 -1.75 |
200.00 | 198.00 | 200.00 | 62,261 |
| 02 Oct 17 |
200.00000 +1.00 |
200.00 | 197.50 | 200.00 | 196,622 |
| 29 Sep 17 |
199.00000 -1.75 |
200.00 | 195.00 | 196.00 | 215,730 |
| 28 Sep 17 |
200.75000 +1.50 |
201.00 | 199.00 | 200.00 | 13,804 |
| 27 Sep 17 |
199.25000 -0.50 |
203.00 | 198.75 | 203.00 | 8,814 |
| 26 Sep 17 |
199.75000 +5.75 |
201.00 | 195.00 | 195.00 | 312,626 |
| 25 Sep 17 |
194.00000 +0.00 |
195.00 | 193.00 | 193.00 | 56,271 |
| 22 Sep 17 |
194.00000 -1.00 |
199.00 | 188.50 | 199.00 | 189,370 |
| 21 Sep 17 |
195.00000 -1.25 |
197.50 | 195.00 | 195.50 | 85,220 |
| 20 Sep 17 |
196.25000 +0.13 |
198.00 | 195.00 | 197.75 | 16,136 |
| 19 Sep 17 |
196.12500 +1.13 |
199.75 | 195.00 | 199.75 | 88,439 |
| 18 Sep 17 |
195.00000 -4.00 |
203.00 | 195.00 | 202.75 | 26,488 |
| 15 Sep 17 |
199.00000 -2.00 |
202.00 | 195.25 | 202.00 | 543,600 |
| 14 Sep 17 |
201.00000 +1.00 |
202.00 | 198.00 | 202.00 | 8,552 |
| 13 Sep 17 |
200.00000 +5.00 |
200.00 | 194.00 | 198.00 | 80,532 |
| 12 Sep 17 |
195.00000 -2.75 |
199.25 | 195.00 | 196.00 | 180,946 |
| 11 Sep 17 |
197.75000 -3.25 |
199.00 | 195.50 | 199.00 | 914,179 |
| 08 Sep 17 |
201.00000 -1.00 |
201.00 | 196.00 | 201.00 | 58,082 |
| 07 Sep 17 |
202.00000 +2.75 |
203.00 | 192.64 | 193.00 | 55,782 |
| 06 Sep 17 |
199.25000 +9.25 |
199.25 | 188.50 | 189.25 | 172,358 |
| 05 Sep 17 |
190.00000 -1.75 |
192.75 | 187.50 | 188.75 | 47,421 |
| 04 Sep 17 |
191.75000 -2.25 |
193.00 | 191.50 | 193.00 | 51,961 |
| 01 Sep 17 |
194.00000 +3.25 |
194.00 | 191.31 | 193.75 | 23,831 |
| 31 Aug 17 |
190.75000 +4.75 |
190.75 | 187.57 | 189.50 | 320,806 |
| 30 Aug 17 |
186.00000 -2.00 |
191.00 | 186.00 | 189.75 | 1,960 |
| 29 Aug 17 |
188.00000 +1.50 |
188.00 | 186.00 | 186.00 | 4,142 |
| 25 Aug 17 |
186.50000 -1.50 |
188.75 | 186.50 | 186.50 | 2,150 |
| 24 Aug 17 |
188.00000 +0.00 |
190.25 | 186.75 | 186.75 | 465 |
| 23 Aug 17 |
188.00000 -2.00 |
193.00 | 186.50 | 188.00 | 20,662 |
| 22 Aug 17 |
190.00000 +0.00 |
191.88 | 189.07 | 190.00 | 26,206 |
| 21 Aug 17 |
190.00000 +3.00 |
192.50 | 190.00 | 190.00 | 1,747 |
| 18 Aug 17 |
187.00000 -5.00 |
194.00 | 187.00 | 193.00 | 27,237 |
| 17 Aug 17 |
192.00000 -1.25 |
194.68 | 192.00 | 194.00 | 98,549 |
| 16 Aug 17 |
193.25000 +0.25 |
195.00 | 193.00 | 195.00 | 133,516 |
| 15 Aug 17 |
193.00000 +3.00 |
194.75 | 191.74 | 194.75 | 89,218 |
| 14 Aug 17 |
190.00000 +2.00 |
195.00 | 190.00 | 193.75 | 53,561 |
| 11 Aug 17 |
188.00000 -2.00 |
192.75 | 185.00 | 188.25 | 386,752 |
| 10 Aug 17 |
190.00000 -1.00 |
194.00 | 190.00 | 194.00 | 81,642 |
| 09 Aug 17 |
191.00000 -2.00 |
194.61 | 191.00 | 191.00 | 11,792 |
| 08 Aug 17 |
193.00000 +0.75 |
195.00 | 192.00 | 195.00 | 23,906 |
| 07 Aug 17 |
192.25000 -1.75 |
195.40 | 192.25 | 194.00 | 76,943 |
| 04 Aug 17 |
194.00000 -2.00 |
196.00 | 192.94 | 194.75 | 52,723 |
| 03 Aug 17 |
196.00000 +0.25 |
197.00 | 195.00 | 197.00 | 35,878 |
| 02 Aug 17 |
195.75000 +1.00 |
196.50 | 193.70 | 194.50 | 36,420 |
| 01 Aug 17 |
194.75000 +4.50 |
195.00 | 191.00 | 192.75 | 643,975 |
| 31 Jul 17 |
190.25000 -2.25 |
196.00 | 190.25 | 192.00 | 1,896,409 |
| 28 Jul 17 |
192.50000 +2.00 |
195.00 | 187.75 | 187.75 | 26,779 |
| 27 Jul 17 |
190.50000 +5.00 |
191.00 | 186.13 | 187.00 | 62,062 |
| 26 Jul 17 |
185.50000 +3.25 |
187.00 | 182.53 | 184.00 | 18,050 |
| 25 Jul 17 |
182.25000 +0.00 |
182.57 | 181.00 | 181.00 | 190,777 |
| 24 Jul 17 |
182.25000 -0.50 |
182.29 | 178.00 | 178.25 | 121,622 |
| 21 Jul 17 |
182.75000 +2.75 |
182.75 | 178.50 | 180.00 | 1,804,269 |
| 20 Jul 17 |
180.00000 +3.50 |
183.25 | 176.25 | 176.25 | 216,788 |
| 19 Jul 17 |
176.50000 -0.50 |
177.00 | 172.00 | 177.00 | 75,136 |
| 18 Jul 17 |
177.00000 -5.00 |
178.00 | 176.00 | 176.00 | 25,844 |
| 17 Jul 17 |
182.00000 +2.25 |
183.00 | 179.66 | 181.00 | 41,710 |
| 14 Jul 17 |
179.75000 -2.25 |
182.29 | 178.00 | 181.00 | 492,571 |
| 13 Jul 17 |
182.00000 +0.00 |
184.00 | 178.75 | 182.00 | 25,794 |
| 12 Jul 17 |
182.00000 -0.25 |
186.00 | 182.00 | 185.00 | 29,397 |
| 11 Jul 17 |
182.25000 -1.75 |
183.50 | 182.00 | 183.00 | 527,974 |
| 10 Jul 17 |
184.00000 +1.00 |
188.00 | 182.00 | 187.25 | 123,725 |
| 07 Jul 17 |
183.00000 -6.50 |
189.50 | 183.00 | 188.00 | 45,013 |
| 06 Jul 17 |
189.50000 -0.75 |
192.00 | 189.25 | 190.25 | 3,324 |
| 05 Jul 17 |
190.25000 +0.25 |
195.00 | 190.00 | 190.50 | 90,523 |
| 04 Jul 17 |
190.00000 -1.50 |
195.00 | 190.00 | 192.50 | 415,020 |
| 03 Jul 17 |
191.50000 +0.00 |
192.00 | 189.25 | 191.88 | 189,954 |
| 30 Jun 17 |
191.50000 -0.50 |
191.94 | 190.00 | 191.00 | 7,855 |
| 29 Jun 17 |
192.00000 -2.25 |
192.63 | 190.00 | 191.50 | 869,510 |
| 28 Jun 17 |
194.25000 -0.75 |
195.25 | 188.50 | 194.00 | 3,787,011 |
| 27 Jun 17 |
195.00000 +2.00 |
195.25 | 193.00 | 193.00 | 464,220 |
| 26 Jun 17 |
193.00000 -0.50 |
197.00 | 192.50 | 192.50 | 207,880 |
| 23 Jun 17 |
193.50000 -0.25 |
197.00 | 192.25 | 197.00 | 17,169 |
| 22 Jun 17 |
193.75000 -1.25 |
195.00 | 192.00 | 193.00 | 86,694 |
| 21 Jun 17 |
195.00000 -1.50 |
197.75 | 194.62 | 195.25 | 12,388 |
| 20 Jun 17 |
196.50000 -1.50 |
200.50 | 195.25 | 195.25 | 10,022 |
| 19 Jun 17 |
198.00000 -1.50 |
200.00 | 197.25 | 200.00 | 1,351,899 |
| 16 Jun 17 |
199.50000 +1.50 |
200.00 | 194.40 | 200.00 | 591,628 |
| 15 Jun 17 |
198.00000 +1.50 |
200.00 | 197.75 | 200.00 | 27,759 |
| 14 Jun 17 |
196.50000 -0.25 |
198.50 | 194.00 | 198.25 | 169,854 |
| 13 Jun 17 |
196.75000 +1.75 |
198.60 | 194.89 | 195.25 | 180,005 |
| 12 Jun 17 |
195.00000 +0.25 |
198.75 | 193.88 | 195.00 | 553,597 |
| 09 Jun 17 |
194.75000 -0.50 |
196.51 | 193.00 | 193.75 | 687,471 |
| 08 Jun 17 |
195.25000 -1.50 |
197.95 | 194.25 | 196.25 | 478,698 |
| 07 Jun 17 |
196.75000 -0.25 |
198.00 | 195.50 | 198.00 | 111,200 |
| 06 Jun 17 |
197.00000 -1.00 |
198.00 | 195.00 | 197.00 | 135,359 |
| 05 Jun 17 |
198.00000 -1.50 |
201.75 | 197.13 | 201.75 | 37,130 |
| 02 Jun 17 |
199.50000 +0.50 |
200.00 | 196.38 | 197.25 | 288,847 |
| 01 Jun 17 |
199.00000 +1.25 |
200.00 | 195.25 | 197.75 | 506,043 |
| 31 May 17 |
197.75000 +2.50 |
199.00 | 195.00 | 195.00 | 298,478 |
| 30 May 17 |
195.25000 +3.00 |
199.66 | 195.25 | 199.25 | 1,374,667 |
| 26 May 17 |
192.25000 -5.50 |
192.25 | 192.25 | 192.25 | 23 |
| 25 May 17 |
197.75000 -1.75 |
201.25 | 192.00 | 201.25 | 26,440 |
| 24 May 17 |
199.50000 +0.25 |
200.00 | 194.00 | 199.75 | 36,695 |
| 23 May 17 |
199.25000 +2.25 |
199.25 | 194.31 | 199.25 | 78,102 |
| 22 May 17 |
197.00000 +4.00 |
198.00 | 197.00 | 197.00 | 15,169 |
| 19 May 17 |
193.00000 -1.00 |
198.00 | 192.00 | 198.00 | 73,550 |
| 18 May 17 |
194.00000 -6.00 |
200.00 | 192.00 | 200.00 | 76,089 |
| 17 May 17 |
200.00000 +5.25 |
201.00 | 194.35 | 198.00 | 105,231 |
| 16 May 17 |
194.75000 +2.50 |
197.00 | 194.00 | 195.00 | 389,689 |
| 15 May 17 |
192.25000 -2.50 |
195.00 | 190.00 | 190.00 | 218,745 |
| 12 May 17 |
194.75000 -3.00 |
199.75 | 194.00 | 198.00 | 30,491 |
| 11 May 17 |
197.75000 +0.00 |
200.00 | 197.00 | 200.00 | 59,616 |
| 10 May 17 |
197.75000 -0.25 |
199.10 | 197.00 | 197.00 | 409,425 |
| 09 May 17 |
198.00000 +0.75 |
200.00 | 198.00 | 198.00 | 11,925 |
| 08 May 17 |
197.25000 -1.00 |
200.00 | 197.00 | 198.00 | 38,670 |
| 05 May 17 |
198.25000 +0.75 |
200.00 | 197.00 | 200.00 | 105,414 |
| 04 May 17 |
197.50000 -0.25 |
200.00 | 196.00 | 196.00 | 149,956 |
| 03 May 17 |
197.75000 +0.25 |
200.00 | 197.00 | 200.00 | 81,008 |
| 02 May 17 |
197.50000 +1.50 |
200.00 | 196.00 | 196.00 | 822,645 |
| 28 Apr 17 |
196.00000 +1.00 |
198.00 | 195.25 | 195.75 | 60,581 |
| 27 Apr 17 |
195.00000 -0.25 |
198.50 | 195.00 | 195.00 | 89,291 |
| 26 Apr 17 |
195.25000 +2.00 |
200.00 | 192.68 | 196.00 | 1,051,482 |
| 25 Apr 17 |
193.25000 -1.75 |
196.00 | 193.00 | 196.00 | 490,510 |
| 24 Apr 17 |
195.00000 +5.50 |
196.00 | 189.50 | 194.25 | 162,452 |
| 21 Apr 17 |
189.50000 -3.25 |
193.06 | 188.75 | 188.75 | 1,842 |
| 20 Apr 17 |
192.75000 -0.75 |
195.00 | 192.50 | 194.00 | 856,293 |
| 19 Apr 17 |
193.50000 +0.50 |
194.00 | 190.00 | 190.00 | 246,111 |
| 18 Apr 17 |
193.00000 +0.75 |
193.80 | 190.25 | 192.00 | 54,706 |
| 13 Apr 17 |
192.25000 -1.25 |
194.00 | 190.97 | 194.00 | 349,351 |
| 12 Apr 17 |
193.50000 +5.50 |
193.50 | 187.92 | 188.00 | 352,734 |
| 11 Apr 17 |
188.00000 +4.50 |
188.02 | 185.00 | 186.00 | 310,440 |
| 10 Apr 17 |
183.50000 +0.25 |
183.50 | 183.50 | 183.50 | 1,125 |
| 07 Apr 17 |
183.25000 -3.63 |
187.46 | 183.00 | 185.00 | 10,724 |
| 06 Apr 17 |
186.87500 +4.88 |
188.00 | 183.00 | 185.00 | 417,898 |
| 05 Apr 17 |
182.00000 -0.50 |
187.00 | 182.00 | 184.00 | 106,551 |
| 04 Apr 17 |
182.50000 -1.00 |
184.01 | 182.00 | 183.00 | 121,864 |
| 03 Apr 17 |
183.50000 -3.50 |
183.50 | 178.75 | 179.25 | 38,133 |
| 31 Mar 17 |
187.00000 +7.00 |
187.00 | 175.00 | 179.00 | 371,951 |
| 30 Mar 17 |
180.00000 +2.25 |
182.75 | 178.75 | 179.25 | 135,368 |
| 29 Mar 17 |
177.75000 -2.25 |
183.00 | 176.19 | 179.75 | 1,136,322 |
| 28 Mar 17 |
180.00000 +2.00 |
180.00 | 175.00 | 175.25 | 3,414 |
| 27 Mar 17 |
178.00000 +0.00 |
178.00 | 175.05 | 175.25 | 436,273 |
| 24 Mar 17 |
178.00000 -0.13 |
178.00 | 175.00 | 175.00 | 953,225 |
| 23 Mar 17 |
178.12500 -1.88 |
183.00 | 175.05 | 183.00 | 2,752,710 |
| 22 Mar 17 |
180.00000 -0.50 |
180.00 | 177.00 | 180.00 | 36,164 |
| 21 Mar 17 |
180.50000 -3.50 |
185.00 | 178.00 | 185.00 | 23,732 |
| 20 Mar 17 |
184.00000 +1.50 |
189.00 | 180.00 | 185.00 | 239,833 |
| 17 Mar 17 |
182.50000 +0.50 |
185.00 | 180.00 | 184.75 | 192,105 |
| 16 Mar 17 |
182.00000 -1.00 |
184.00 | 181.25 | 184.00 | 263,151 |
| 15 Mar 17 |
183.00000 +5.00 |
183.75 | 180.73 | 182.75 | 136,154 |
| 14 Mar 17 |
178.00000 -2.00 |
182.00 | 178.00 | 181.75 | 6,201 |
| 13 Mar 17 |
180.00000 +0.00 |
181.50 | 180.00 | 180.00 | 2,090 |
| 10 Mar 17 |
180.00000 -0.13 |
183.00 | 178.25 | 183.00 | 105,125 |
| 09 Mar 17 |
180.12500 -2.88 |
183.00 | 177.25 | 183.00 | 12,365 |
| 08 Mar 17 |
183.00000 +6.00 |
183.00 | 175.00 | 180.00 | 200,118 |
| 07 Mar 17 |
177.00000 +3.00 |
178.75 | 175.00 | 175.00 | 71,843 |
| 06 Mar 17 |
174.00000 -6.00 |
174.00 | 174.00 | 174.00 | 17,974 |
| 03 Mar 17 |
180.00000 +1.75 |
181.75 | 173.00 | 175.50 | 164,942 |
| 02 Mar 17 |
178.25000 -1.00 |
180.69 | 178.25 | 178.50 | 12,684 |
| 01 Mar 17 |
179.25000 +2.25 |
180.00 | 176.25 | 178.00 | 168,793 |
| 28 Feb 17 |
177.00000 +5.00 |
179.75 | 175.00 | 175.00 | 712,192 |
| 27 Feb 17 |
172.00000 -8.00 |
182.25 | 172.00 | 182.00 | 204,420 |
| 24 Feb 17 |
180.00000 -3.00 |
184.00 | 180.00 | 182.75 | 40,696 |
| 23 Feb 17 |
183.00000 +0.25 |
183.00 | 180.00 | 181.00 | 303,371 |
| 22 Feb 17 |
182.75000 +0.75 |
183.50 | 180.00 | 180.00 | 61,781 |
| 21 Feb 17 |
182.00000 -1.25 |
184.00 | 182.00 | 184.00 | 28,964 |
| 20 Feb 17 |
183.25000 +1.50 |
188.00 | 177.00 | 177.00 | 103,305 |
| 17 Feb 17 |
181.75000 +2.50 |
183.50 | 178.00 | 182.75 | 89,208 |
| 16 Feb 17 |
179.25000 -1.00 |
185.00 | 179.25 | 183.00 | 29,895 |
| 15 Feb 17 |
180.25000 +1.00 |
183.00 | 178.00 | 178.00 | 228,583 |
| 14 Feb 17 |
179.25000 -0.75 |
185.00 | 178.00 | 185.00 | 4,976 |
| 13 Feb 17 |
180.00000 +0.00 |
181.00 | 178.00 | 181.00 | 140,607 |
| 10 Feb 17 |
180.00000 -0.75 |
185.00 | 179.96 | 185.00 | 113,873 |
| 09 Feb 17 |
180.75000 -0.25 |
182.50 | 178.00 | 178.00 | 18,454 |
| 08 Feb 17 |
181.00000 +1.50 |
182.50 | 178.00 | 180.00 | 191,333 |
| 07 Feb 17 |
179.50000 -2.13 |
185.00 | 179.50 | 185.00 | 7,132 |
| 06 Feb 17 |
181.62500 -4.38 |
183.19 | 180.00 | 183.00 | 412,031 |
| 03 Feb 17 |
186.00000 +10.50 |
186.00 | 173.00 | 175.00 | 167,343 |
| 02 Feb 17 |
175.50000 +1.50 |
177.38 | 174.00 | 174.00 | 132,343 |
| 01 Feb 17 |
174.00000 +0.00 |
181.00 | 174.00 | 180.00 | 137,142 |
| 31 Jan 17 |
174.00000 -3.00 |
180.00 | 174.00 | 179.75 | 13,568 |
| 30 Jan 17 |
177.00000 -1.00 |
179.00 | 174.00 | 177.00 | 35,142 |
| 27 Jan 17 |
178.00000 +2.00 |
181.00 | 175.00 | 176.50 | 16,184 |
| 26 Jan 17 |
176.00000 +1.00 |
179.48 | 175.00 | 175.00 | 151,074 |
| 25 Jan 17 |
175.00000 +0.00 |
183.00 | 175.00 | 183.00 | 39,185 |
| 24 Jan 17 |
175.00000 -3.50 |
175.00 | 175.00 | 175.00 | 15,390 |
| 23 Jan 17 |
178.50000 +0.25 |
183.00 | 175.00 | 183.00 | 41,800 |
| 20 Jan 17 |
178.25000 +1.75 |
183.00 | 176.75 | 183.00 | 13,822 |
| 19 Jan 17 |
176.50000 -0.25 |
181.50 | 176.50 | 181.50 | 15,430 |
| 18 Jan 17 |
176.75000 -3.25 |
182.75 | 175.00 | 182.00 | 297,075 |
| 17 Jan 17 |
180.00000 +5.00 |
182.00 | 176.96 | 178.00 | 5,111 |
| 16 Jan 17 |
175.00000 +0.50 |
182.00 | 175.00 | 180.00 | 33,638 |
| 13 Jan 17 |
174.50000 +2.50 |
180.00 | 174.50 | 175.00 | 65,764 |
| 12 Jan 17 |
172.00000 -1.25 |
180.00 | 172.00 | 178.25 | 48,818 |
| 11 Jan 17 |
173.25000 -3.75 |
179.00 | 172.52 | 179.00 | 18,801 |
| 10 Jan 17 |
177.00000 +2.00 |
177.00 | 171.96 | 177.00 | 25,790 |
| 09 Jan 17 |
175.00000 -3.00 |
179.58 | 174.58 | 179.00 | 311,722 |
| 06 Jan 17 |
178.00000 +3.25 |
178.00 | 173.25 | 178.00 | 22,238 |
| 05 Jan 17 |
174.75000 -0.25 |
178.00 | 172.08 | 178.00 | 703,541 |
| 04 Jan 17 |
175.00000 -0.50 |
178.00 | 173.25 | 177.00 | 19,806 |
| 03 Jan 17 |
175.50000 +14.25 |
175.50 | 165.00 | 170.00 | 367,570 |
| 30 Dec 16 |
161.25000 -3.75 |
169.00 | 161.25 | 165.00 | 24,446 |
| 29 Dec 16 |
165.00000 -5.00 |
171.30 | 165.00 | 165.00 | 65,797 |
| 28 Dec 16 |
170.00000 -0.25 |
172.00 | 168.00 | 171.00 | 1,531,004 |
| 23 Dec 16 |
170.25000 -1.50 |
171.00 | 170.25 | 171.00 | 3,535 |
| 22 Dec 16 |
171.75000 +0.00 |
175.00 | 171.00 | 175.00 | 33,074 |
| 21 Dec 16 |
171.75000 -1.00 |
175.00 | 168.00 | 170.00 | 54,739 |
| 20 Dec 16 |
172.75000 +14.75 |
172.75 | 163.40 | 166.75 | 130,102 |
| 19 Dec 16 |
158.00000 +0.00 |
166.75 | 158.00 | 162.00 | 185,434 |
| 16 Dec 16 |
158.00000 +0.00 |
160.50 | 157.50 | 158.00 | 78,278 |
| 15 Dec 16 |
158.00000 -2.00 |
162.00 | 156.50 | 162.00 | 4,444 |
| 14 Dec 16 |
160.00000 +2.25 |
160.00 | 155.00 | 160.00 | 12,112 |
| 13 Dec 16 |
157.75000 +1.75 |
159.75 | 154.25 | 154.25 | 33,007 |
| 09 Dec 16 |
156.00000 +4.25 |
156.00 | 150.00 | 155.50 | 1,104,036 |
| 08 Dec 16 |
151.75000 +0.50 |
155.00 | 150.00 | 155.00 | 73,444 |
| 07 Dec 16 |
151.25000 -0.75 |
154.50 | 150.00 | 150.25 | 36,636 |
| 06 Dec 16 |
152.00000 -1.25 |
152.00 | 150.00 | 150.00 | 1,442 |
| 05 Dec 16 |
153.25000 +4.00 |
154.75 | 149.75 | 154.75 | 25,734 |
| 02 Dec 16 |
149.25000 +0.25 |
154.75 | 148.25 | 148.25 | 467,347 |
| 01 Dec 16 |
149.00000 -1.25 |
155.00 | 148.00 | 155.00 | 101,441 |
| 30 Nov 16 |
150.25000 -3.25 |
156.00 | 150.25 | 156.00 | 28,880 |
| 29 Nov 16 |
153.50000 -0.75 |
155.00 | 153.00 | 153.00 | 27,757 |
| 28 Nov 16 |
154.25000 +1.25 |
156.23 | 150.75 | 150.75 | 1,959,838 |
| 25 Nov 16 |
153.00000 +0.00 |
153.25 | 150.75 | 150.75 | 136,914 |
| 24 Nov 16 |
153.00000 +1.00 |
155.00 | 150.25 | 150.25 | 242,321 |
| 23 Nov 16 |
152.00000 -1.50 |
157.00 | 150.00 | 157.00 | 1,022,895 |
| 22 Nov 16 |
153.50000 -0.50 |
155.00 | 152.00 | 152.00 | 2,520,315 |
| 21 Nov 16 |
154.00000 +1.25 |
155.00 | 151.76 | 154.00 | 823,569 |
| 18 Nov 16 |
152.75000 +0.75 |
153.75 | 151.50 | 151.50 | 718,421 |
| 17 Nov 16 |
152.00000 +2.00 |
153.75 | 150.00 | 152.00 | 95,835 |
| 16 Nov 16 |
150.00000 +0.00 |
152.00 | 150.00 | 152.00 | 308,194 |
| 15 Nov 16 |
150.00000 +2.25 |
152.00 | 148.50 | 150.00 | 1,563,917 |
| 14 Nov 16 |
147.75000 +0.25 |
148.50 | 147.00 | 147.25 | 1,325,165 |
| 11 Nov 16 |
147.50000 +0.50 |
150.00 | 146.00 | 147.00 | 28,449 |
| 10 Nov 16 |
147.00000 -0.75 |
150.00 | 144.00 | 144.00 | 152,245 |
| 09 Nov 16 |
147.75000 +2.00 |
149.75 | 141.20 | 145.00 | 37,108 |
| 08 Nov 16 |
145.75000 -1.25 |
148.49 | 145.00 | 147.25 | 1,083,799 |
| 07 Nov 16 |
147.00000 +2.75 |
150.00 | 142.00 | 146.00 | 2,207,066 |
| 04 Nov 16 |
144.25000 -4.50 |
150.75 | 143.25 | 150.00 | 324,601 |
| 03 Nov 16 |
148.75000 +2.75 |
153.18 | 148.25 | 150.00 | 324,876 |
| 02 Nov 16 |
146.00000 -7.00 |
156.00 | 146.00 | 156.00 | 871,338 |
| 01 Nov 16 |
153.00000 -14.00 |
156.00 | 152.00 | 155.00 | 2,902,636 |
| 31 Oct 16 |
167.00000 +3.00 |
167.00 | 160.00 | 163.00 | 48,554,792 |
| 28 Oct 16 |
164.00000 -1.00 |
165.00 | 163.00 | 163.00 | 25,573 |
| 27 Oct 16 |
165.00000 +2.75 |
168.00 | 160.50 | 164.75 | 34,197 |
| 26 Oct 16 |
162.25000 -0.25 |
166.00 | 160.00 | 160.00 | 15,502 |
| 25 Oct 16 |
162.50000 +0.25 |
165.00 | 160.00 | 163.00 | 31,489 |
| 24 Oct 16 |
162.25000 -1.00 |
165.82 | 160.00 | 160.00 | 4,560,449 |
| 21 Oct 16 |
163.25000 -6.75 |
165.75 | 158.00 | 164.00 | 30,544 |
| 20 Oct 16 |
170.00000 +5.00 |
170.00 | 164.00 | 165.25 | 8,569 |
| 19 Oct 16 |
165.00000 -2.00 |
169.00 | 164.00 | 167.25 | 24,653 |
| 18 Oct 16 |
167.00000 -3.00 |
172.00 | 164.00 | 170.25 | 1,562,298 |
| 17 Oct 16 |
170.00000 +0.00 |
177.00 | 170.00 | 177.00 | 658,981 |
| 14 Oct 16 |
170.00000 +0.00 |
175.33 | 167.00 | 170.00 | 434,183 |
| 13 Oct 16 |
170.00000 +0.00 |
176.23 | 170.00 | 172.00 | 517,638 |
| 12 Oct 16 |
170.00000 -2.50 |
177.00 | 170.00 | 175.00 | 727,367 |
| 11 Oct 16 |
172.50000 +0.50 |
174.25 | 171.25 | 173.00 | 415,674 |
| 10 Oct 16 |
172.00000 +6.50 |
172.00 | 165.50 | 165.50 | 43,592 |
| 07 Oct 16 |
165.50000 -4.50 |
170.00 | 165.00 | 170.00 | 48,337 |
| 06 Oct 16 |
170.00000 +0.00 |
174.27 | 170.00 | 171.00 | 92,185 |
| 05 Oct 16 |
170.00000 -2.00 |
176.00 | 170.00 | 173.00 | 31,246 |
| 04 Oct 16 |
172.00000 -5.75 |
179.75 | 170.00 | 178.00 | 195,848 |
| 03 Oct 16 |
177.75000 +7.75 |
178.00 | 170.00 | 170.00 | 38,078 |
| 30 Sep 16 |
170.00000 +0.00 |
178.00 | 170.00 | 178.00 | 1,801 |
| 29 Sep 16 |
170.00000 +0.00 |
178.00 | 170.00 | 178.00 | 257 |
| 28 Sep 16 |
170.00000 -5.00 |
178.00 | 170.00 | 178.00 | 736 |
| 27 Sep 16 |
175.00000 -2.00 |
178.00 | 170.00 | 177.00 | 200,575 |
| 26 Sep 16 |
177.00000 +3.00 |
177.00 | 173.00 | 173.00 | 2,062 |
| 23 Sep 16 |
174.00000 -0.75 |
175.00 | 173.00 | 175.00 | 2,869 |
| 22 Sep 16 |
174.75000 +3.50 |
175.00 | 170.25 | 174.75 | 2,544,931 |
| 21 Sep 16 |
171.25000 -1.00 |
174.75 | 170.00 | 173.00 | 21,101 |
| 20 Sep 16 |
172.25000 +2.25 |
172.25 | 169.25 | 170.75 | 15,183 |
| 19 Sep 16 |
170.00000 -1.00 |
170.50 | 170.00 | 170.00 | 4,713 |
| 16 Sep 16 |
171.00000 +7.00 |
171.00 | 165.78 | 168.00 | 503,540 |
| 15 Sep 16 |
164.00000 +6.00 |
167.00 | 161.00 | 167.00 | 285,470 |
| 14 Sep 16 |
158.00000 -4.00 |
164.00 | 158.00 | 158.00 | 87,679 |
| 13 Sep 16 |
162.00000 +0.00 |
162.00 | 162.00 | 162.00 | 761 |
| 12 Sep 16 |
162.00000 -0.50 |
166.18 | 162.00 | 162.00 | 4,802 |
| 09 Sep 16 |
162.50000 +1.50 |
165.00 | 162.50 | 165.00 | 3,032 |
| 08 Sep 16 |
161.00000 +1.00 |
162.00 | 160.25 | 160.25 | 32,843 |
| 07 Sep 16 |
160.00000 +0.00 |
167.00 | 155.00 | 155.00 | 83,617 |
| 06 Sep 16 |
160.00000 -2.00 |
161.50 | 148.50 | 161.50 | 75,089 |
| 05 Sep 16 |
162.00000 -2.00 |
168.00 | 162.00 | 168.00 | 28,052 |
| 02 Sep 16 |
164.00000 +1.00 |
170.00 | 164.00 | 170.00 | 8,843 |
| 01 Sep 16 |
163.00000 -7.00 |
168.00 | 161.50 | 162.00 | 8,618 |
| 31 Aug 16 |
170.00000 +7.00 |
170.00 | 162.96 | 165.00 | 4,838 |
| 30 Aug 16 |
163.00000 -3.00 |
170.00 | 163.00 | 167.00 | 2,729,984 |
| 26 Aug 16 |
166.00000 +3.50 |
171.50 | 166.00 | 171.50 | 22,678 |
| 25 Aug 16 |
162.50000 -7.50 |
164.01 | 162.50 | 163.00 | 7,378 |
| 24 Aug 16 |
170.00000 +7.00 |
170.00 | 165.50 | 170.00 | 9,674 |
| 23 Aug 16 |
163.00000 +0.00 |
163.84 | 163.00 | 163.00 | 24,552 |
| 22 Aug 16 |
163.00000 +0.00 |
170.00 | 163.00 | 170.00 | 9,118 |
| 19 Aug 16 |
163.00000 -5.00 |
166.50 | 163.00 | 164.00 | 5,622 |
| 18 Aug 16 |
168.00000 +2.00 |
170.00 | 163.00 | 170.00 | 10,776 |
| 17 Aug 16 |
166.00000 +4.00 |
170.00 | 162.00 | 165.00 | 239,140 |
| 16 Aug 16 |
162.00000 -9.50 |
175.00 | 162.00 | 175.00 | 44,508 |
| 15 Aug 16 |
171.50000 +0.00 |
175.00 | 171.50 | 175.00 | 15,202 |
| 12 Aug 16 |
171.50000 +1.50 |
177.00 | 170.00 | 175.00 | 75,049 |
| 11 Aug 16 |
170.00000 +5.00 |
170.27 | 165.00 | 170.00 | 1,278,739 |
| 10 Aug 16 |
165.00000 +0.00 |
172.00 | 165.00 | 172.00 | 6,489 |
| 09 Aug 16 |
165.00000 +0.25 |
168.50 | 164.92 | 165.00 | 13,575 |
| 08 Aug 16 |
164.75000 -8.25 |
173.00 | 164.75 | 173.00 | 184,017 |
| 05 Aug 16 |
173.00000 +15.00 |
174.00 | 162.56 | 163.00 | 47,455 |
| 04 Aug 16 |
158.00000 -1.00 |
162.00 | 158.00 | 162.00 | 3,403,630 |
| 03 Aug 16 |
159.00000 +1.00 |
162.00 | 159.00 | 161.00 | 8,873,757 |
| 02 Aug 16 |
158.00000 -1.00 |
162.67 | 158.00 | 159.00 | 1,730,075 |
| 01 Aug 16 |
159.00000 +4.00 |
159.00 | 151.25 | 155.00 | 6,287 |
| 29 Jul 16 |
155.00000 +1.00 |
155.00 | 150.25 | 153.75 | 49,901 |
| 28 Jul 16 |
154.00000 +8.13 |
154.00 | 142.84 | 147.00 | 31,677 |
| 27 Jul 16 |
145.87500 +0.13 |
146.51 | 144.75 | 145.00 | 6,165 |
| 26 Jul 16 |
145.75000 -1.25 |
146.75 | 145.00 | 146.75 | 360 |
| 25 Jul 16 |
147.00000 +3.75 |
147.00 | 144.96 | 147.00 | 1,963 |
| 22 Jul 16 |
143.25000 +1.25 |
144.00 | 140.00 | 142.00 | 15,022 |
| 21 Jul 16 |
142.00000 +2.00 |
142.50 | 141.00 | 141.00 | 36,723 |
| 20 Jul 16 |
140.00000 -0.50 |
141.00 | 138.00 | 138.00 | 2,182 |
| 19 Jul 16 |
140.50000 +0.50 |
141.00 | 137.00 | 141.00 | 2,400,925 |
| 18 Jul 16 |
140.00000 -1.00 |
144.12 | 137.00 | 137.00 | 12,174 |
| 15 Jul 16 |
141.00000 -2.00 |
145.00 | 138.50 | 145.00 | 10,719 |
| 14 Jul 16 |
143.00000 +8.00 |
145.00 | 140.00 | 141.00 | 2,242,477 |
| 13 Jul 16 |
135.00000 +2.00 |
143.00 | 135.00 | 135.00 | 89,882 |
| 12 Jul 16 |
133.00000 -2.25 |
137.00 | 133.00 | 135.00 | 590,897 |
| 11 Jul 16 |
135.25000 -3.75 |
140.00 | 135.00 | 138.00 | 24,807 |
| 08 Jul 16 |
139.00000 -0.50 |
141.13 | 138.00 | 140.00 | 790,056 |
| 07 Jul 16 |
139.50000 +3.50 |
140.00 | 139.50 | 139.50 | 3,144 |
| 06 Jul 16 |
136.00000 -0.50 |
146.00 | 136.00 | 146.00 | 905,665 |
| 05 Jul 16 |
136.50000 +0.25 |
140.00 | 136.50 | 136.50 | 4,391 |
| 04 Jul 16 |
136.25000 -4.75 |
143.00 | 136.00 | 140.00 | 100,060 |
| 01 Jul 16 |
141.00000 +1.00 |
145.00 | 141.00 | 141.00 | 122,298 |
| 30 Jun 16 |
140.00000 +0.00 |
144.00 | 138.25 | 138.25 | 201,438 |
| 29 Jun 16 |
140.00000 -2.00 |
144.90 | 138.00 | 140.00 | 1,035,647 |
| 28 Jun 16 |
142.00000 -4.50 |
146.10 | 142.00 | 144.00 | 8,225 |
| 27 Jun 16 |
146.50000 -1.00 |
146.50 | 139.58 | 146.50 | 241,615 |
| 24 Jun 16 |
147.50000 -9.50 |
149.30 | 138.40 | 142.00 | 403,486 |
| 23 Jun 16 |
157.00000 +2.00 |
162.37 | 155.25 | 155.25 | 7,921 |
| 22 Jun 16 |
155.00000 -5.00 |
168.00 | 155.00 | 168.00 | 40,130 |
| 21 Jun 16 |
160.00000 -4.75 |
168.00 | 160.00 | 164.00 | 10,685 |
| 20 Jun 16 |
164.75000 -10.25 |
174.00 | 164.75 | 171.00 | 80,480 |
| 17 Jun 16 |
175.00000 +15.00 |
175.00 | 166.59 | 168.00 | 147,565 |
| 16 Jun 16 |
160.00000 -1.00 |
168.00 | 160.00 | 168.00 | 33,485 |
| 15 Jun 16 |
161.00000 +1.00 |
167.00 | 160.00 | 161.00 | 60,382 |
| 14 Jun 16 |
160.00000 +0.00 |
160.60 | 160.00 | 160.00 | 22,555 |
| 13 Jun 16 |
160.00000 +0.00 |
168.00 | 160.00 | 168.00 | 16,073 |
| 10 Jun 16 |
160.00000 -3.25 |
165.00 | 160.00 | 163.50 | 27,845 |
| 09 Jun 16 |
163.25000 -2.00 |
169.00 | 163.25 | 167.00 | 21,125 |
| 08 Jun 16 |
165.25000 +0.25 |
171.30 | 165.00 | 165.00 | 133,249 |
| 07 Jun 16 |
165.00000 -0.75 |
174.00 | 165.00 | 174.00 | 17,982 |
| 06 Jun 16 |
165.75000 -1.25 |
174.00 | 165.00 | 174.00 | 39,650 |
| 03 Jun 16 |
167.00000 -1.00 |
169.75 | 167.00 | 167.00 | 27,033 |
| 02 Jun 16 |
168.00000 -2.00 |
174.00 | 167.00 | 168.00 | 27,422 |
| 01 Jun 16 |
170.00000 +0.00 |
172.60 | 170.00 | 170.00 | 5,734 |
| 31 May 16 |
170.00000 -0.50 |
177.00 | 168.53 | 177.00 | 67,395 |
| 27 May 16 |
170.50000 +3.25 |
175.00 | 165.25 | 165.25 | 17,485 |
| 26 May 16 |
167.25000 +0.25 |
167.25 | 167.00 | 167.00 | 2,218 |
| 25 May 16 |
167.00000 +0.50 |
170.84 | 167.00 | 167.50 | 5,166 |
| 24 May 16 |
166.50000 +1.50 |
169.00 | 165.25 | 165.25 | 2,947 |
| 23 May 16 |
165.00000 -4.25 |
169.88 | 164.00 | 164.00 | 1,861 |
| 20 May 16 |
169.25000 +4.25 |
170.00 | 166.25 | 170.00 | 22,078 |
| 19 May 16 |
165.00000 -1.75 |
169.25 | 165.00 | 169.25 | 11,368 |
| 18 May 16 |
166.75000 +0.50 |
166.75 | 166.00 | 166.00 | 13,553 |
| 17 May 16 |
166.25000 +5.25 |
166.25 | 166.00 | 166.00 | 45,855 |
| 16 May 16 |
161.00000 -4.00 |
169.50 | 161.00 | 165.00 | 100,252 |
| 13 May 16 |
165.00000 +1.00 |
169.50 | 161.00 | 166.00 | 677,611 |
| 12 May 16 |
164.00000 -3.50 |
167.50 | 161.00 | 167.50 | 11,502 |
| 11 May 16 |
167.50000 +7.00 |
167.50 | 160.50 | 167.00 | 224,639 |
| 10 May 16 |
160.50000 -3.50 |
163.38 | 160.50 | 163.00 | 154,211 |
| 09 May 16 |
164.00000 +1.38 |
164.00 | 161.75 | 163.25 | 36,564 |
| 06 May 16 |
162.62500 -2.38 |
167.00 | 161.75 | 164.75 | 418,746 |
| 05 May 16 |
165.00000 -5.25 |
169.99 | 165.00 | 165.50 | 7,274 |
| 04 May 16 |
170.25000 +0.00 |
175.00 | 165.50 | 175.00 | 10,728 |
| 03 May 16 |
170.25000 +5.00 |
170.25 | 170.25 | 170.25 | 0 |
| 29 Apr 16 |
165.25000 -2.50 |
170.00 | 165.25 | 165.75 | 4,979 |
| 28 Apr 16 |
167.75000 -2.25 |
171.40 | 167.75 | 170.00 | 10,892 |
| 27 Apr 16 |
170.00000 +0.00 |
171.35 | 170.00 | 170.00 | 3,539 |
| 26 Apr 16 |
170.00000 -5.00 |
172.71 | 170.00 | 170.00 | 9,772 |
| 25 Apr 16 |
175.00000 -1.75 |
176.00 | 170.00 | 170.25 | 20,391 |
| 22 Apr 16 |
176.75000 +6.50 |
176.75 | 175.00 | 175.00 | 3,965 |
| 21 Apr 16 |
170.25000 -9.75 |
176.63 | 170.00 | 170.00 | 11,993 |
| 20 Apr 16 |
180.00000 +4.00 |
180.00 | 180.00 | 180.00 | 9,208 |
| 19 Apr 16 |
176.00000 -6.00 |
180.00 | 173.25 | 180.00 | 40,047 |
| 18 Apr 16 |
182.00000 -3.25 |
190.00 | 181.00 | 187.00 | 987,579 |
| 15 Apr 16 |
185.25000 -0.75 |
190.00 | 185.00 | 190.00 | 82,019 |
| 14 Apr 16 |
186.00000 +0.00 |
190.00 | 184.00 | 184.00 | 157,086 |
| 13 Apr 16 |
186.00000 +15.00 |
193.00 | 173.00 | 175.00 | 428,453 |
| 12 Apr 16 |
171.00000 +3.00 |
177.00 | 170.00 | 177.00 | 105,597 |
| 11 Apr 16 |
168.00000 -2.75 |
175.00 | 168.00 | 172.00 | 47,122 |
| 08 Apr 16 |
170.75000 +3.75 |
172.00 | 160.00 | 160.25 | 80,242,880 |
| 07 Apr 16 |
167.00000 +7.00 |
167.00 | 160.00 | 160.00 | 27,599 |
| 06 Apr 16 |
160.00000 +3.00 |
161.25 | 160.00 | 160.00 | 54,298 |
| 05 Apr 16 |
157.00000 -3.00 |
163.25 | 157.00 | 160.00 | 55,097 |
| 04 Apr 16 |
160.00000 -3.50 |
164.95 | 160.00 | 164.00 | 19,886 |
| 01 Apr 16 |
163.50000 +3.50 |
164.39 | 160.00 | 160.00 | 10,704 |
| 31 Mar 16 |
160.00000 +0.00 |
161.75 | 160.00 | 160.00 | 52,505 |
| 30 Mar 16 |
160.00000 +0.00 |
165.85 | 160.00 | 160.00 | 12,913 |
| 29 Mar 16 |
160.00000 +3.00 |
160.00 | 160.00 | 160.00 | 713 |
| 24 Mar 16 |
157.00000 -5.50 |
164.63 | 157.00 | 160.25 | 23,001 |
| 23 Mar 16 |
162.50000 -0.91 |
162.50 | 160.00 | 162.00 | 113,304 |
| 22 Mar 16 |
163.41251 -2.84 |
166.00 | 163.41 | 165.00 | 71,514 |
| 21 Mar 16 |
166.25000 -1.50 |
168.00 | 165.93 | 166.00 | 13,294 |
| 18 Mar 16 |
167.75000 -0.25 |
168.75 | 158.57 | 166.00 | 43,766 |
| 17 Mar 16 |
168.00000 +0.00 |
176.00 | 168.00 | 172.00 | 25,033 |
| 16 Mar 16 |
168.00000 -1.75 |
168.00 | 168.00 | 168.00 | 2,081 |
| 15 Mar 16 |
169.75000 +1.75 |
172.80 | 168.00 | 170.00 | 13,224 |
| 14 Mar 16 |
168.00000 -10.00 |
176.50 | 168.00 | 174.00 | 12,264 |
| 11 Mar 16 |
178.00000 +14.00 |
179.00 | 168.00 | 168.00 | 11,424 |
| 10 Mar 16 |
164.00000 -4.25 |
174.00 | 164.00 | 174.00 | 22,449 |
| 09 Mar 16 |
168.25000 -1.75 |
169.46 | 164.00 | 164.00 | 7,221 |
| 08 Mar 16 |
170.00000 -1.75 |
170.00 | 167.00 | 170.00 | 24,709 |
| 07 Mar 16 |
171.75000 +3.75 |
171.75 | 168.00 | 171.50 | 2,279 |
| 04 Mar 16 |
168.00000 -5.50 |
175.00 | 164.00 | 175.00 | 12,794 |
| 03 Mar 16 |
173.50000 -3.50 |
176.83 | 167.40 | 176.00 | 359,404 |
| 02 Mar 16 |
177.00000 +4.00 |
177.00 | 175.00 | 175.00 | 18,465 |
| 01 Mar 16 |
173.00000 -2.00 |
175.00 | 171.00 | 175.00 | 21,094 |
| 29 Feb 16 |
175.00000 +2.00 |
175.00 | 171.00 | 173.00 | 17,849 |
| 26 Feb 16 |
173.00000 +5.25 |
173.00 | 165.93 | 172.75 | 4,162 |
| 25 Feb 16 |
167.75000 +4.75 |
173.00 | 163.00 | 173.00 | 6,000 |
| 24 Feb 16 |
163.00000 +0.00 |
171.00 | 163.00 | 163.00 | 1,511 |
| 23 Feb 16 |
163.00000 +0.00 |
170.00 | 163.00 | 163.00 | 1,339,016 |
| 22 Feb 16 |
163.00000 -3.00 |
170.00 | 163.00 | 170.00 | 14,493 |
| 19 Feb 16 |
166.00000 -7.00 |
173.00 | 165.00 | 173.00 | 12,553 |
| 18 Feb 16 |
173.00000 +8.00 |
173.00 | 167.75 | 168.00 | 59,688 |
| 17 Feb 16 |
165.00000 +0.00 |
168.00 | 160.50 | 168.00 | 7,954 |
| 16 Feb 16 |
165.00000 +0.00 |
168.00 | 163.00 | 167.50 | 3,523 |
| 15 Feb 16 |
165.00000 +0.00 |
167.50 | 160.00 | 167.50 | 29,714 |
| 12 Feb 16 |
165.00000 -2.25 |
167.00 | 163.00 | 167.00 | 67,549 |
| 11 Feb 16 |
167.25000 -2.75 |
173.00 | 167.00 | 169.00 | 31,170 |
| 10 Feb 16 |
170.00000 +0.00 |
172.00 | 169.75 | 170.00 | 18,710 |
| 09 Feb 16 |
170.00000 -5.00 |
180.00 | 170.00 | 180.00 | 6,531 |
| 08 Feb 16 |
175.00000 +0.00 |
180.00 | 173.52 | 180.00 | 1,189 |
| 05 Feb 16 |
175.00000 +1.00 |
180.00 | 171.00 | 171.00 | 7,990 |
| 04 Feb 16 |
174.00000 +4.00 |
174.00 | 165.50 | 170.00 | 35,807 |
| 03 Feb 16 |
170.00000 +7.00 |
170.00 | 163.00 | 163.00 | 3,105,404 |
| 02 Feb 16 |
163.00000 -2.00 |
171.00 | 163.00 | 171.00 | 35,363 |
| 01 Feb 16 |
165.00000 -2.75 |
170.27 | 165.00 | 170.00 | 5,682 |
| 29 Jan 16 |
167.75000 -1.25 |
174.75 | 167.75 | 169.00 | 7,197 |
| 28 Jan 16 |
169.00000 -5.75 |
178.00 | 169.00 | 178.00 | 360,071 |
| 27 Jan 16 |
174.75000 +3.75 |
174.75 | 170.00 | 173.00 | 31,461 |
| 26 Jan 16 |
171.00000 -9.00 |
175.00 | 171.00 | 175.00 | 4,036 |
| 25 Jan 16 |
180.00000 +6.00 |
180.00 | 174.50 | 175.00 | 10,138 |
| 22 Jan 16 |
174.00000 +4.00 |
174.00 | 170.00 | 173.00 | 6,773 |
| 21 Jan 16 |
170.00000 +3.00 |
173.39 | 165.19 | 167.00 | 38,392 |
| 20 Jan 16 |
167.00000 -13.00 |
182.48 | 167.00 | 180.00 | 767,285 |
| 19 Jan 16 |
180.00000 -9.50 |
186.50 | 180.00 | 183.00 | 14,098 |
| 18 Jan 16 |
189.50000 -1.50 |
191.50 | 186.75 | 190.50 | 9,424 |
| 15 Jan 16 |
191.00000 -8.75 |
193.25 | 191.00 | 193.25 | 12,045 |
| 14 Jan 16 |
199.75000 +0.75 |
200.00 | 196.28 | 197.25 | 56,058 |
| 13 Jan 16 |
199.00000 -0.25 |
203.00 | 195.41 | 203.00 | 472,322 |
| 12 Jan 16 |
199.25000 +6.25 |
200.00 | 195.25 | 200.00 | 53,454 |
| 11 Jan 16 |
193.00000 -7.00 |
203.00 | 193.00 | 201.00 | 27,678 |
| 08 Jan 16 |
200.00000 +3.00 |
204.00 | 194.30 | 199.00 | 372,550 |
| 07 Jan 16 |
197.00000 -1.00 |
199.00 | 194.00 | 194.00 | 17,293 |
| 06 Jan 16 |
198.00000 +3.00 |
198.00 | 191.00 | 191.00 | 15,334 |
| 05 Jan 16 |
195.00000 +3.00 |
195.00 | 187.00 | 195.00 | 396,463 |
| 04 Jan 16 |
192.00000 +1.50 |
192.00 | 187.70 | 192.00 | 2,275 |
| 31 Dec 15 |
190.50000 +5.25 |
193.00 | 187.70 | 187.70 | 1,791 |
| 30 Dec 15 |
185.25000 -6.50 |
195.20 | 185.25 | 191.75 | 39,142 |
| 29 Dec 15 |
191.75000 +0.25 |
193.65 | 191.75 | 191.75 | 1,032 |
| 24 Dec 15 |
191.50000 +3.50 |
193.60 | 188.00 | 188.00 | 645 |
| 23 Dec 15 |
188.00000 -2.00 |
194.45 | 188.00 | 190.00 | 11,387 |
| 22 Dec 15 |
190.00000 +3.00 |
190.00 | 188.00 | 188.00 | 263,774 |
| 21 Dec 15 |
187.00000 -3.00 |
190.00 | 185.80 | 190.00 | 800,912 |
| 18 Dec 15 |
190.00000 +6.00 |
190.00 | 189.60 | 190.00 | 17,906 |
| 17 Dec 15 |
184.00000 -6.00 |
190.00 | 184.00 | 190.00 | 33,353 |
| 16 Dec 15 |
190.00000 +1.00 |
190.00 | 186.00 | 186.00 | 32,465 |
| 15 Dec 15 |
189.00000 +5.00 |
189.00 | 185.35 | 188.50 | 11,923 |
| 14 Dec 15 |
184.00000 -2.50 |
189.05 | 184.00 | 189.00 | 11,061 |
| 11 Dec 15 |
186.50000 -2.50 |
189.00 | 184.00 | 189.00 | 4,531 |
| 10 Dec 15 |
189.00000 +2.00 |
189.00 | 187.00 | 187.00 | 18,361 |
| 09 Dec 15 |
187.00000 -3.00 |
190.25 | 187.00 | 190.00 | 513,189 |
| 08 Dec 15 |
190.00000 +6.75 |
190.00 | 187.00 | 190.00 | 17,296 |
| 07 Dec 15 |
183.25000 -6.75 |
190.00 | 183.25 | 190.00 | 664,970 |
| 04 Dec 15 |
190.00000 +1.00 |
191.00 | 190.00 | 191.00 | 1,560 |
| 03 Dec 15 |
189.00000 +7.00 |
190.00 | 182.81 | 185.00 | 26,518 |
| 02 Dec 15 |
182.00000 +0.00 |
185.00 | 182.00 | 182.00 | 5,075 |
| 01 Dec 15 |
182.00000 +2.00 |
183.50 | 180.00 | 182.00 | 148,053 |
| 30 Nov 15 |
180.00000 -5.00 |
185.00 | 180.00 | 185.00 | 244,813 |
| 27 Nov 15 |
185.00000 +2.00 |
185.00 | 175.70 | 183.00 | 7,631 |
| 26 Nov 15 |
183.00000 +0.75 |
183.00 | 178.25 | 183.00 | 3,638 |
| 25 Nov 15 |
182.25000 +5.25 |
184.50 | 179.46 | 184.50 | 61,978 |
| 24 Nov 15 |
177.00000 -5.50 |
186.00 | 177.00 | 186.00 | 115,180 |
| 23 Nov 15 |
182.50000 +0.50 |
186.25 | 182.50 | 186.25 | 140,284 |
| 20 Nov 15 |
182.00000 -8.00 |
188.47 | 182.00 | 187.00 | 1,901 |
| 19 Nov 15 |
190.00000 +1.25 |
190.00 | 182.25 | 190.00 | 26,420 |
| 18 Nov 15 |
188.75000 +5.75 |
190.00 | 185.00 | 185.00 | 21,370 |
| 17 Nov 15 |
183.00000 -7.00 |
193.00 | 183.00 | 190.00 | 55,349 |
| 16 Nov 15 |
190.00000 -2.00 |
192.00 | 186.03 | 188.00 | 46,813 |
| 13 Nov 15 |
192.00000 +0.00 |
192.00 | 186.19 | 188.00 | 33,206 |
| 12 Nov 15 |
192.00000 +5.00 |
193.00 | 187.50 | 193.00 | 65,488 |
| 11 Nov 15 |
187.00000 -3.75 |
190.00 | 185.00 | 190.00 | 207,429 |
| 10 Nov 15 |
190.75000 +4.75 |
192.00 | 186.50 | 188.00 | 541,158 |
| 09 Nov 15 |
186.00000 -2.00 |
186.00 | 180.36 | 183.00 | 26,173 |
| 06 Nov 15 |
188.00000 +10.00 |
188.00 | 179.00 | 179.00 | 322,480 |
| 05 Nov 15 |
178.00000 +9.10 |
179.50 | 171.00 | 171.00 | 79,478 |
| 04 Nov 15 |
168.89999 -2.10 |
171.00 | 168.90 | 171.00 | 1,687 |
| 03 Nov 15 |
171.00000 +11.50 |
171.00 | 163.00 | 165.00 | 36,092 |
| 02 Nov 15 |
159.50000 -2.50 |
164.04 | 145.86 | 163.00 | 50,726,316 |
| 30 Oct 15 |
162.00000 -2.00 |
163.95 | 161.78 | 162.00 | 5,156 |
| 29 Oct 15 |
164.00000 +1.75 |
165.00 | 157.75 | 162.00 | 26,354 |
| 28 Oct 15 |
162.25000 -1.00 |
164.55 | 160.00 | 162.00 | 17,804 |
| 27 Oct 15 |
163.25000 -4.75 |
165.90 | 162.00 | 162.00 | 68,167 |
| 26 Oct 15 |
168.00000 +5.50 |
168.00 | 163.62 | 166.75 | 12,317 |
| 23 Oct 15 |
162.50000 -1.50 |
167.60 | 162.00 | 166.00 | 23,694 |
| 22 Oct 15 |
164.00000 +2.00 |
167.75 | 164.00 | 167.75 | 1,431 |
| 21 Oct 15 |
162.00000 -1.50 |
166.56 | 162.00 | 165.00 | 426,141 |
| 20 Oct 15 |
163.50000 -4.50 |
169.00 | 163.00 | 165.25 | 24,670 |
| 19 Oct 15 |
168.00000 -2.00 |
170.00 | 167.08 | 170.00 | 2,170 |
| 16 Oct 15 |
170.00000 +6.00 |
173.40 | 167.00 | 173.00 | 145,103 |
| 15 Oct 15 |
164.00000 +4.00 |
168.00 | 160.00 | 162.00 | 12,278 |
| 14 Oct 15 |
160.00000 -2.00 |
162.00 | 160.00 | 160.00 | 1,948 |
| 13 Oct 15 |
162.00000 -3.00 |
162.00 | 160.00 | 160.00 | 12,334 |
| 12 Oct 15 |
165.00000 +1.00 |
166.02 | 160.91 | 162.00 | 16,234 |
| 09 Oct 15 |
164.00000 +3.75 |
165.00 | 161.40 | 162.00 | 14,161 |
| 08 Oct 15 |
160.25000 -3.25 |
162.00 | 159.50 | 160.00 | 9,183 |
| 07 Oct 15 |
163.50000 -6.50 |
165.68 | 162.75 | 164.00 | 10,236 |
| 06 Oct 15 |
170.00000 -3.00 |
170.00 | 164.94 | 167.00 | 10,696 |
| 05 Oct 15 |
173.00000 +0.00 |
173.75 | 171.56 | 173.00 | 3,458 |
| 02 Oct 15 |
173.00000 -0.50 |
174.30 | 169.47 | 173.00 | 6,607 |
| 01 Oct 15 |
173.50000 +0.25 |
173.50 | 173.50 | 173.50 | 176 |
| 30 Sep 15 |
173.25000 -1.75 |
174.37 | 171.98 | 172.00 | 155,972 |
| 29 Sep 15 |
175.00000 +0.00 |
179.00 | 174.37 | 179.00 | 5,314 |
| 28 Sep 15 |
175.00000 -2.25 |
177.25 | 173.50 | 177.25 | 11,323 |
| 25 Sep 15 |
177.25000 +0.25 |
177.25 | 177.25 | 177.25 | 15,178 |
| 24 Sep 15 |
177.00000 +0.25 |
181.81 | 175.60 | 180.00 | 26,175 |
| 23 Sep 15 |
176.75000 +4.50 |
178.40 | 174.00 | 175.00 | 30,857 |
| 22 Sep 15 |
172.25000 +0.25 |
177.00 | 171.20 | 172.00 | 56,266 |
| 21 Sep 15 |
172.00000 +2.00 |
172.00 | 169.19 | 172.00 | 22,600 |
| 18 Sep 15 |
170.00000 +1.00 |
170.00 | 169.30 | 170.00 | 42,875 |
| 17 Sep 15 |
169.00000 -1.00 |
169.50 | 169.00 | 169.50 | 1,154 |
| 16 Sep 15 |
170.00000 +0.00 |
171.60 | 168.00 | 168.00 | 2,353 |
| 15 Sep 15 |
170.00000 +0.00 |
170.00 | 168.00 | 168.00 | 80,344 |
| 14 Sep 15 |
170.00000 -2.00 |
170.00 | 170.00 | 170.00 | 14 |
| 11 Sep 15 |
172.00000 +7.00 |
172.00 | 167.00 | 167.00 | 3,627 |
| 10 Sep 15 |
165.00000 -5.00 |
165.00 | 165.00 | 165.00 | 173 |
| 09 Sep 15 |
170.00000 +0.00 |
170.00 | 170.00 | 170.00 | 279,035 |
| 08 Sep 15 |
170.00000 +0.00 |
170.00 | 169.75 | 170.00 | 290,325 |
| 07 Sep 15 |
170.00000 +2.50 |
170.00 | 167.50 | 167.50 | 431,327 |
| 04 Sep 15 |
167.50000 +0.00 |
167.50 | 167.50 | 167.50 | 1,204 |
| 03 Sep 15 |
167.50000 +0.00 |
167.50 | 167.00 | 167.50 | 463 |
| 02 Sep 15 |
167.50000 +0.00 |
167.50 | 167.50 | 167.50 | 2,734 |
| 01 Sep 15 |
167.50000 +6.50 |
167.50 | 162.00 | 167.50 | 35,179 |
| 28 Aug 15 |
161.00000 -9.00 |
161.00 | 160.25 | 160.25 | 12,692 |
| 27 Aug 15 |
170.00000 +5.00 |
170.00 | 162.00 | 168.00 | 8,807 |
| 26 Aug 15 |
165.00000 -1.25 |
165.00 | 165.00 | 165.00 | 0 |
| 25 Aug 15 |
166.25000 -3.25 |
166.25 | 166.25 | 166.25 | 0 |
| 24 Aug 15 |
169.50000 -3.50 |
169.50 | 169.50 | 169.50 | 57 |
| 21 Aug 15 |
173.00000 -0.50 |
173.88 | 166.00 | 173.50 | 38,768 |
| 20 Aug 15 |
173.50000 +3.50 |
174.00 | 169.50 | 170.00 | 12,341 |
| 19 Aug 15 |
170.00000 +2.50 |
171.00 | 169.00 | 169.00 | 4,221 |
| 18 Aug 15 |
167.50000 -2.50 |
168.00 | 166.25 | 166.75 | 2,443 |
| 17 Aug 15 |
170.00000 +0.25 |
170.00 | 168.38 | 170.00 | 5,091 |
| 14 Aug 15 |
169.75000 +0.25 |
170.00 | 167.81 | 170.00 | 2,824 |
| 13 Aug 15 |
169.50000 -1.50 |
172.00 | 168.35 | 170.00 | 6,747 |
| 12 Aug 15 |
171.00000 +7.25 |
172.73 | 165.00 | 165.00 | 278,212 |
| 11 Aug 15 |
163.75000 +1.75 |
163.75 | 157.80 | 162.00 | 10,674 |
| 10 Aug 15 |
162.00000 -0.50 |
162.36 | 160.00 | 160.50 | 23,884 |
| 07 Aug 15 |
162.50000 -0.50 |
164.00 | 159.50 | 164.00 | 9,267 |
| 06 Aug 15 |
163.00000 -2.00 |
164.00 | 163.00 | 164.00 | 5,518 |
| 05 Aug 15 |
165.00000 +2.50 |
167.58 | 163.95 | 165.00 | 15,996 |
| 04 Aug 15 |
162.50000 +2.50 |
164.00 | 160.00 | 160.00 | 22,081 |
| 03 Aug 15 |
160.00000 +4.00 |
160.00 | 156.13 | 158.00 | 15,281 |
| 31 Jul 15 |
156.00000 +1.00 |
157.00 | 156.00 | 156.00 | 1,536 |
| 30 Jul 15 |
155.00000 -0.50 |
156.00 | 154.50 | 156.00 | 829 |
| 29 Jul 15 |
155.50000 -1.00 |
156.02 | 153.00 | 153.00 | 5,026 |
| 28 Jul 15 |
156.50000 +3.50 |
157.00 | 152.75 | 154.50 | 43,643 |
| 27 Jul 15 |
153.00000 +0.50 |
155.66 | 152.25 | 153.00 | 363,520 |
| 24 Jul 15 |
152.50000 -0.50 |
153.00 | 151.10 | 153.00 | 1,916 |
| 23 Jul 15 |
153.00000 +2.75 |
153.00 | 151.00 | 153.00 | 1,216,360 |
| 22 Jul 15 |
150.25000 -2.75 |
153.00 | 150.00 | 153.00 | 138,494 |
| 21 Jul 15 |
153.00000 -3.25 |
155.00 | 153.00 | 155.00 | 3,746 |
| 20 Jul 15 |
156.25000 -0.25 |
156.25 | 155.88 | 155.88 | 2,902 |
| 17 Jul 15 |
156.50000 +1.50 |
156.50 | 156.50 | 156.50 | 0 |
| 16 Jul 15 |
155.00000 -0.12 |
160.00 | 155.00 | 160.00 | 1,683 |
| 15 Jul 15 |
155.12000 -0.78 |
155.12 | 155.12 | 155.12 | 406 |
| 14 Jul 15 |
155.89999 -3.10 |
155.90 | 155.00 | 155.00 | 5,312 |
| 13 Jul 15 |
159.00000 -3.00 |
161.52 | 159.00 | 159.00 | 2,110 |
| 10 Jul 15 |
162.00000 +9.50 |
162.00 | 157.64 | 162.00 | 4,885 |
| 09 Jul 15 |
152.50000 +1.00 |
152.50 | 152.50 | 152.50 | 0 |
| 08 Jul 15 |
151.50000 +1.50 |
152.00 | 150.00 | 152.00 | 203,237 |
| 07 Jul 15 |
150.00000 +1.25 |
152.00 | 149.00 | 149.00 | 18,994 |
| 06 Jul 15 |
148.75000 +1.75 |
149.00 | 147.00 | 147.00 | 3,474 |
| 03 Jul 15 |
147.00000 +0.00 |
149.00 | 147.00 | 147.00 | 300,732 |
| 02 Jul 15 |
147.00000 +1.00 |
148.00 | 147.00 | 148.00 | 3,105 |
| 01 Jul 15 |
146.00000 +0.00 |
146.00 | 146.00 | 146.00 | 114 |
| 30 Jun 15 |
146.00000 -0.25 |
148.00 | 145.75 | 148.00 | 794 |
| 29 Jun 15 |
146.25000 -2.23 |
146.25 | 144.00 | 144.00 | 3,922 |
| 26 Jun 15 |
148.48000 -2.52 |
148.48 | 148.48 | 148.48 | 3,642 |
| 25 Jun 15 |
151.00000 +2.00 |
151.00 | 151.00 | 151.00 | 889 |
| 24 Jun 15 |
149.00000 -0.50 |
151.00 | 148.00 | 151.00 | 2,602 |
| 23 Jun 15 |
149.50000 -1.50 |
150.75 | 149.50 | 150.75 | 800,067 |
| 22 Jun 15 |
151.00000 +0.00 |
151.00 | 144.28 | 151.00 | 1,548 |
| 19 Jun 15 |
151.00000 +4.00 |
151.00 | 147.00 | 147.00 | 1,568 |
| 18 Jun 15 |
147.00000 +0.00 |
147.00 | 143.75 | 143.75 | 126 |
| 17 Jun 15 |
147.00000 +4.50 |
147.00 | 147.00 | 147.00 | 1,960 |
| 16 Jun 15 |
142.50000 +1.50 |
145.40 | 141.00 | 145.40 | 763 |
| 15 Jun 15 |
141.00000 -11.50 |
146.00 | 141.00 | 146.00 | 13,421 |
| 12 Jun 15 |
152.50000 +0.00 |
152.50 | 152.50 | 152.50 | 1 |
| 11 Jun 15 |
152.50000 +0.00 |
152.50 | 148.00 | 148.00 | 98 |
| 10 Jun 15 |
152.50000 +4.50 |
152.50 | 152.50 | 152.50 | 14 |
| 09 Jun 15 |
148.00000 +0.00 |
149.38 | 148.00 | 148.50 | 0 |
| 08 Jun 15 |
148.00000 +0.00 |
149.80 | 148.00 | 148.00 | 0 |
| 05 Jun 15 |
148.00000 +0.00 |
148.00 | 148.00 | 148.00 | 417 |
| 04 Jun 15 |
148.00000 -3.00 |
152.00 | 148.00 | 150.00 | 228 |
| 03 Jun 15 |
151.00000 -2.50 |
154.00 | 150.00 | 150.00 | 7,685 |
| 02 Jun 15 |
153.50000 +2.00 |
154.00 | 151.09 | 152.00 | 3,465 |
| 01 Jun 15 |
151.50000 -2.50 |
151.50 | 151.50 | 151.50 | 0 |
| 29 May 15 |
154.00000 -1.50 |
159.75 | 150.00 | 158.00 | 31,201 |
| 28 May 15 |
155.50000 -0.64 |
159.00 | 154.50 | 156.00 | 29,933 |
| 27 May 15 |
156.14011 +0.14 |
156.14 | 155.00 | 156.00 | 1,854 |
| 26 May 15 |
156.00000 +0.00 |
156.00 | 156.00 | 156.00 | 62 |
| 22 May 15 |
156.00000 +1.00 |
156.00 | 150.75 | 155.00 | 20,593 |
| 21 May 15 |
155.00000 -1.00 |
155.43 | 154.03 | 155.00 | 9,448 |
| 20 May 15 |
156.00000 +14.00 |
156.00 | 141.75 | 142.50 | 153,005 |
| 19 May 15 |
142.00000 +0.75 |
142.50 | 142.00 | 142.00 | 5,186 |
| 18 May 15 |
141.25000 +0.25 |
141.50 | 140.00 | 141.00 | 6,137 |
| 15 May 15 |
141.00000 +0.00 |
141.50 | 140.00 | 141.00 | 7,590 |
| 14 May 15 |
141.00000 +0.38 |
141.00 | 140.00 | 140.50 | 1,204,303 |
| 13 May 15 |
140.62500 -0.38 |
143.00 | 140.00 | 142.00 | 2,440,771 |
| 12 May 15 |
141.00000 +0.75 |
141.00 | 138.00 | 140.50 | 1,228,178 |
| 11 May 15 |
140.25000 +0.50 |
141.75 | 139.50 | 141.75 | 3,890 |
| 08 May 15 |
139.75000 +1.50 |
140.50 | 139.00 | 139.00 | 9,959 |
| 07 May 15 |
138.25000 -5.50 |
142.75 | 138.00 | 142.75 | 12,067 |
| 06 May 15 |
143.75000 +1.00 |
145.00 | 135.00 | 145.00 | 13,464,250 |
| 05 May 15 |
142.75000 -0.25 |
143.20 | 142.75 | 142.75 | 3,539 |
| 01 May 15 |
143.00000 +0.25 |
143.00 | 142.75 | 142.75 | 1,973 |
| 30 Apr 15 |
142.75000 -0.25 |
146.01 | 142.50 | 143.00 | 11,691 |
| 29 Apr 15 |
143.00000 +0.00 |
145.00 | 143.00 | 145.00 | 1,548 |
| 28 Apr 15 |
143.00000 -3.75 |
146.00 | 143.00 | 146.00 | 523 |
| 27 Apr 15 |
146.75000 +3.35 |
146.75 | 146.75 | 146.75 | 20,000 |
| 24 Apr 15 |
143.39999 -2.10 |
143.40 | 143.40 | 143.40 | 319 |
| 23 Apr 15 |
145.50000 -1.50 |
147.00 | 143.04 | 147.00 | 3,072 |
| 22 Apr 15 |
147.00000 +2.70 |
147.00 | 143.00 | 143.00 | 4,663 |
| 21 Apr 15 |
144.30000 -1.20 |
144.30 | 143.40 | 143.40 | 600 |
| 20 Apr 15 |
145.50000 -1.50 |
147.00 | 143.00 | 147.00 | 793 |
| 17 Apr 15 |
147.00000 +0.00 |
147.00 | 147.00 | 147.00 | 200 |
| 16 Apr 15 |
147.00000 +1.75 |
147.00 | 143.00 | 146.00 | 16,070 |
| 15 Apr 15 |
145.25000 -0.75 |
146.00 | 142.50 | 146.00 | 17,435 |
| 14 Apr 15 |
146.00000 -3.13 |
148.00 | 146.00 | 148.00 | 9,771 |
| 13 Apr 15 |
149.12500 -0.88 |
149.13 | 148.00 | 148.03 | 2,526 |
| 10 Apr 15 |
150.00000 +1.00 |
150.00 | 148.00 | 148.00 | 16 |
| 09 Apr 15 |
149.00000 -0.50 |
149.00 | 149.00 | 149.00 | 150 |
| 08 Apr 15 |
149.50000 -0.50 |
150.25 | 148.00 | 148.00 | 17,243 |
| 07 Apr 15 |
150.00000 +1.00 |
150.30 | 147.00 | 147.00 | 13,700 |
| 02 Apr 15 |
149.00000 -0.75 |
151.00 | 148.45 | 150.50 | 16,693 |
| 01 Apr 15 |
149.75000 -1.25 |
151.00 | 149.75 | 151.00 | 12,465 |
| 31 Mar 15 |
151.00000 +1.00 |
151.00 | 149.00 | 151.00 | 2,103 |
| 30 Mar 15 |
150.00000 +0.75 |
151.00 | 149.00 | 150.00 | 13,505 |
| 27 Mar 15 |
149.25000 +3.00 |
150.00 | 147.00 | 147.00 | 270,838 |
| 26 Mar 15 |
146.25000 +0.25 |
147.50 | 146.00 | 147.00 | 14,022 |
| 25 Mar 15 |
146.00000 +2.00 |
150.00 | 143.75 | 146.00 | 31,243 |
| 24 Mar 15 |
144.00000 -2.38 |
147.00 | 144.00 | 146.00 | 10,524 |
| 23 Mar 15 |
146.37500 -0.63 |
147.00 | 142.00 | 142.00 | 3,015 |
| 20 Mar 15 |
147.00000 +0.00 |
147.00 | 147.00 | 147.00 | 733 |
| 19 Mar 15 |
147.00000 +0.00 |
147.00 | 147.00 | 147.00 | 6 |
| 18 Mar 15 |
147.00000 +5.00 |
147.00 | 147.00 | 147.00 | 6 |
| 17 Mar 15 |
142.00000 -1.00 |
145.55 | 141.00 | 145.00 | 61,571 |
| 16 Mar 15 |
143.00000 +0.00 |
145.00 | 143.00 | 145.00 | 3,157 |
| 13 Mar 15 |
143.00000 +2.00 |
145.00 | 141.00 | 141.00 | 75,148 |
| 12 Mar 15 |
141.00000 +2.50 |
143.25 | 141.00 | 143.25 | 15 |
| 11 Mar 15 |
138.50000 -0.50 |
141.38 | 138.50 | 140.00 | 3,439 |
| 10 Mar 15 |
139.00000 +1.00 |
139.00 | 139.00 | 139.00 | 56 |
| 09 Mar 15 |
138.00000 -4.00 |
142.00 | 138.00 | 142.00 | 17,854 |
| 06 Mar 15 |
142.00000 +2.00 |
142.00 | 142.00 | 142.00 | 837 |
| 05 Mar 15 |
140.00000 -0.50 |
140.00 | 140.00 | 140.00 | 401 |
| 04 Mar 15 |
140.50000 +1.00 |
140.50 | 140.50 | 140.50 | 0 |
| 03 Mar 15 |
139.50000 +1.50 |
141.25 | 139.00 | 139.00 | 19,734 |
| 02 Mar 15 |
138.00000 -2.00 |
138.46 | 138.00 | 138.00 | 5,051 |
| 27 Feb 15 |
140.00000 -3.00 |
142.50 | 140.00 | 142.00 | 7,027 |
| 26 Feb 15 |
143.00000 -1.50 |
144.50 | 143.00 | 144.50 | 5,062 |
| 25 Feb 15 |
144.50000 -0.25 |
146.00 | 144.00 | 146.00 | 7,222 |
| 24 Feb 15 |
144.75000 -1.50 |
146.00 | 143.00 | 145.00 | 27,355 |
| 23 Feb 15 |
146.25000 -1.25 |
151.00 | 145.50 | 151.00 | 19,285 |
| 20 Feb 15 |
147.50000 -0.30 |
147.50 | 147.50 | 147.50 | 1,669 |
| 19 Feb 15 |
147.80000 +0.30 |
147.80 | 147.80 | 147.80 | 1,150 |
| 18 Feb 15 |
147.50000 -1.50 |
147.74 | 147.50 | 147.74 | 73,410 |
| 17 Feb 15 |
149.00000 +2.50 |
149.00 | 148.50 | 148.50 | 59,297 |
| 16 Feb 15 |
146.50000 -2.25 |
150.00 | 146.50 | 150.00 | 4,221 |
| 13 Feb 15 |
148.75000 +2.75 |
149.00 | 144.95 | 149.00 | 2,326 |
| 12 Feb 15 |
146.00000 +0.25 |
146.00 | 146.00 | 146.00 | 500 |
| 11 Feb 15 |
145.75000 +0.25 |
146.00 | 145.75 | 146.00 | 2,106 |
| 10 Feb 15 |
145.50000 -3.00 |
149.00 | 145.00 | 148.50 | 21,200 |
| 09 Feb 15 |
148.50000 +4.50 |
148.50 | 144.50 | 144.50 | 1,389 |
| 06 Feb 15 |
144.00000 -1.50 |
148.50 | 142.50 | 148.50 | 14,033 |
| 05 Feb 15 |
145.50000 +0.00 |
145.50 | 145.50 | 145.50 | 35 |
| 04 Feb 15 |
145.50000 +0.50 |
145.50 | 144.50 | 144.50 | 43 |
| 03 Feb 15 |
145.00000 +0.00 |
146.00 | 145.00 | 146.00 | 143 |
| 02 Feb 15 |
145.00000 -1.50 |
148.50 | 145.00 | 148.25 | 23,525 |
| 30 Jan 15 |
146.50000 +0.00 |
146.50 | 146.00 | 146.00 | 117 |
| 29 Jan 15 |
146.50000 +3.50 |
148.50 | 144.75 | 146.00 | 2,320 |
| 28 Jan 15 |
143.00000 -3.00 |
146.00 | 142.00 | 146.00 | 18,711 |
| 27 Jan 15 |
146.00000 -3.00 |
148.50 | 146.00 | 148.50 | 441 |
| 26 Jan 15 |
149.00000 +3.00 |
149.00 | 146.00 | 146.00 | 2,597 |
| 23 Jan 15 |
146.00000 +0.25 |
146.00 | 144.00 | 145.00 | 4,516 |
| 22 Jan 15 |
145.75000 +0.49 |
145.75 | 142.01 | 145.00 | 4,909 |
| 21 Jan 15 |
145.25999 -0.74 |
145.26 | 145.00 | 145.00 | 1,500 |
| 20 Jan 15 |
146.00000 +1.00 |
146.00 | 146.00 | 146.00 | 2 |
| 19 Jan 15 |
145.00000 +1.00 |
147.80 | 143.75 | 145.00 | 12,540 |
| 16 Jan 15 |
144.00000 -2.25 |
146.00 | 144.00 | 146.00 | 2,589 |
| 15 Jan 15 |
146.25000 -0.75 |
147.00 | 144.00 | 147.00 | 19,566 |
| 14 Jan 15 |
147.00000 -2.00 |
148.00 | 141.89 | 148.00 | 26,225 |
| 13 Jan 15 |
149.00000 -1.00 |
150.00 | 148.00 | 150.00 | 19,519 |
| 12 Jan 15 |
150.00000 +2.00 |
150.00 | 146.50 | 146.50 | 28,617 |
| 09 Jan 15 |
148.00000 +4.25 |
148.00 | 145.00 | 147.00 | 8,344 |
| 08 Jan 15 |
143.75000 +0.25 |
145.00 | 143.00 | 145.00 | 11,490 |
| 07 Jan 15 |
143.50000 +0.13 |
145.00 | 142.50 | 145.00 | 9,186 |
| 06 Jan 15 |
143.37500 +3.38 |
145.00 | 140.00 | 140.00 | 12,587 |
| 05 Jan 15 |
140.00000 -2.13 |
140.00 | 140.00 | 140.00 | 5,702 |
| 02 Jan 15 |
142.12500 +1.88 |
142.13 | 142.13 | 142.13 | 0 |
| 31 Dec 14 |
140.25000 -1.75 |
142.00 | 140.25 | 142.00 | 2,671 |
| 30 Dec 14 |
142.00000 +3.00 |
142.00 | 140.50 | 141.00 | 9,622 |
| 29 Dec 14 |
139.00000 +2.25 |
139.00 | 137.00 | 137.00 | 5,897 |
| 24 Dec 14 |
136.75000 +1.25 |
136.75 | 136.75 | 136.75 | 1,243 |
| 23 Dec 14 |
135.50000 +0.50 |
136.00 | 135.50 | 136.00 | 8,000 |
| 22 Dec 14 |
135.00000 +0.00 |
135.00 | 130.00 | 130.00 | 32,323 |
| 19 Dec 14 |
135.00000 -0.50 |
135.00 | 130.00 | 134.00 | 24,979 |
| 18 Dec 14 |
135.50000 -2.00 |
136.00 | 132.00 | 136.00 | 24,121 |
| 17 Dec 14 |
137.50000 +1.50 |
139.00 | 136.00 | 136.00 | 57,214 |
| 16 Dec 14 |
136.00000 +4.00 |
138.00 | 132.00 | 132.00 | 12,626 |
| 15 Dec 14 |
132.00000 -2.50 |
136.00 | 131.00 | 133.00 | 37,969 |
| 12 Dec 14 |
134.50000 +3.00 |
135.00 | 126.00 | 131.50 | 163,029 |
| 11 Dec 14 |
131.50000 -1.50 |
135.00 | 128.29 | 135.00 | 21,321 |
| 10 Dec 14 |
133.00000 -3.25 |
138.00 | 131.88 | 133.00 | 12,031 |
| 09 Dec 14 |
136.25000 -0.25 |
139.50 | 133.74 | 136.50 | 22,918 |
| 08 Dec 14 |
136.50000 -4.25 |
141.00 | 134.00 | 138.00 | 23,788 |
| 05 Dec 14 |
140.75000 +1.50 |
142.00 | 137.50 | 142.00 | 21,034 |
| 04 Dec 14 |
139.25000 -3.00 |
140.00 | 135.50 | 140.00 | 15,607 |
| 03 Dec 14 |
142.25000 +2.00 |
142.25 | 141.50 | 141.50 | 2,462 |
| 02 Dec 14 |
140.25000 -2.00 |
142.25 | 138.61 | 142.25 | 29,333 |
| 01 Dec 14 |
142.25000 -2.75 |
147.13 | 139.25 | 139.25 | 340,867 |
| 28 Nov 14 |
145.00000 +5.75 |
145.00 | 139.25 | 139.25 | 3,098 |
| 27 Nov 14 |
139.25000 +1.25 |
142.00 | 135.00 | 135.25 | 10,694 |
| 26 Nov 14 |
138.00000 +0.50 |
139.00 | 135.70 | 137.00 | 7,663 |
| 25 Nov 14 |
137.50000 +0.00 |
137.50 | 135.25 | 137.50 | 5,102 |
| 24 Nov 14 |
137.50000 -2.50 |
140.00 | 137.50 | 140.00 | 10,974 |
| 21 Nov 14 |
140.00000 -2.75 |
144.00 | 140.00 | 144.00 | 9,431 |
| 20 Nov 14 |
142.75000 -4.75 |
147.00 | 142.50 | 147.00 | 12,661 |
| 19 Nov 14 |
147.50000 +3.00 |
147.50 | 147.50 | 147.50 | 156 |
| 18 Nov 14 |
144.50000 +2.50 |
144.50 | 144.50 | 144.50 | 170 |
| 17 Nov 14 |
142.00000 +1.00 |
143.75 | 142.00 | 143.75 | 189 |
| 14 Nov 14 |
141.00000 -1.00 |
142.00 | 141.00 | 141.00 | 3,918 |
| 13 Nov 14 |
142.00000 +0.75 |
142.58 | 142.00 | 142.00 | 5,863 |
| 12 Nov 14 |
141.25000 -1.75 |
143.45 | 141.25 | 143.00 | 3,588 |
| 11 Nov 14 |
143.00000 +1.75 |
146.00 | 143.00 | 143.00 | 15,002 |
| 10 Nov 14 |
141.25000 -3.86 |
146.25 | 140.25 | 141.00 | 23,356 |
| 07 Nov 14 |
145.11250 +4.61 |
145.11 | 143.93 | 144.00 | 3,500 |
| 06 Nov 14 |
140.50000 -4.50 |
146.00 | 140.50 | 145.00 | 16,048 |
| 05 Nov 14 |
145.00000 +2.00 |
146.13 | 145.00 | 145.00 | 704 |
| 04 Nov 14 |
143.00000 -3.00 |
148.60 | 143.00 | 145.00 | 52,304 |
| 03 Nov 14 |
146.00000 +5.00 |
150.00 | 145.00 | 145.00 | 88,493 |
| 31 Oct 14 |
141.00000 -2.00 |
146.75 | 141.00 | 145.00 | 6,105 |
| 30 Oct 14 |
143.00000 -1.00 |
144.00 | 141.25 | 144.00 | 805 |
| 29 Oct 14 |
144.00000 -0.38 |
144.63 | 143.00 | 143.00 | 1,399 |
| 28 Oct 14 |
144.37500 +0.25 |
144.75 | 144.00 | 144.25 | 30,898 |
| 27 Oct 14 |
144.12500 +1.13 |
145.00 | 143.88 | 145.00 | 9,467 |
| 24 Oct 14 |
143.00000 +5.75 |
144.00 | 143.00 | 143.00 | 23,796 |
| 23 Oct 14 |
137.25000 +0.50 |
137.25 | 135.25 | 135.25 | 32,455 |
| 22 Oct 14 |
136.75000 -3.25 |
142.00 | 135.00 | 142.00 | 349,453 |
| 21 Oct 14 |
140.00000 +2.00 |
141.00 | 139.00 | 141.00 | 53,717 |
| 20 Oct 14 |
138.00000 +2.25 |
140.00 | 138.00 | 140.00 | 97,576 |
| 17 Oct 14 |
135.75000 -4.25 |
140.00 | 135.00 | 138.00 | 1,076,748 |
| 16 Oct 14 |
140.00000 +9.75 |
140.00 | 135.00 | 136.00 | 38,066 |
| 15 Oct 14 |
130.25000 -9.75 |
142.00 | 130.00 | 142.00 | 581,140 |
| 14 Oct 14 |
140.00000 +0.00 |
142.00 | 139.50 | 139.50 | 19,436 |
| 13 Oct 14 |
140.00000 -1.00 |
140.48 | 140.00 | 140.00 | 1,061 |
| 10 Oct 14 |
141.00000 -4.75 |
143.00 | 137.00 | 143.00 | 21,963 |
| 09 Oct 14 |
145.75000 -2.75 |
153.50 | 143.00 | 153.50 | 46,602 |
| 08 Oct 14 |
148.50000 -2.50 |
151.00 | 148.50 | 151.00 | 28,270 |
| 07 Oct 14 |
151.00000 -0.50 |
152.25 | 151.00 | 151.00 | 2,538 |
| 06 Oct 14 |
151.50000 +0.50 |
151.50 | 149.81 | 149.81 | 772 |
| 03 Oct 14 |
151.00000 +0.00 |
151.63 | 151.00 | 151.00 | 5,799 |
| 02 Oct 14 |
151.00000 -2.50 |
157.00 | 151.00 | 157.00 | 8,347 |
| 01 Oct 14 |
153.50000 +0.50 |
153.50 | 150.00 | 152.00 | 27,996 |
| 30 Sep 14 |
153.00000 +0.00 |
155.00 | 152.00 | 155.00 | 28,968 |
| 29 Sep 14 |
153.00000 +0.50 |
153.40 | 153.00 | 153.00 | 1,638 |
| 26 Sep 14 |
152.50000 +1.00 |
153.75 | 152.00 | 152.00 | 9,025 |
| 25 Sep 14 |
151.50000 -0.25 |
154.00 | 151.50 | 151.75 | 61,402 |
| 24 Sep 14 |
151.75000 +1.25 |
155.00 | 150.75 | 152.00 | 23,461 |
| 23 Sep 14 |
150.50000 +1.00 |
153.00 | 150.00 | 152.00 | 104,560 |
| 22 Sep 14 |
149.50000 -2.25 |
155.88 | 149.50 | 153.00 | 47,098 |
| 19 Sep 14 |
151.75000 -4.25 |
157.10 | 151.75 | 155.50 | 818,751 |
| 18 Sep 14 |
156.00000 +4.00 |
157.00 | 153.00 | 156.00 | 237,702 |
| 17 Sep 14 |
152.00000 -3.00 |
155.75 | 152.00 | 154.00 | 190,645 |
| 16 Sep 14 |
155.00000 -2.75 |
157.75 | 155.00 | 156.00 | 88,298 |
| 15 Sep 14 |
157.75000 +3.25 |
158.00 | 156.00 | 157.50 | 64,345 |
| 12 Sep 14 |
154.50000 -1.50 |
159.75 | 154.50 | 156.00 | 232,156 |
| 11 Sep 14 |
156.00000 -1.00 |
159.00 | 154.50 | 156.50 | 68,743 |
| 10 Sep 14 |
157.00000 -1.25 |
158.50 | 156.50 | 158.50 | 199,707 |
| 09 Sep 14 |
158.25000 -0.75 |
159.75 | 156.50 | 158.00 | 68,085 |
| 08 Sep 14 |
159.00000 +4.00 |
161.00 | 155.50 | 161.00 | 307,606 |
| 05 Sep 14 |
155.00000 +5.00 |
156.50 | 150.00 | 154.00 | 116,608 |
| 04 Sep 14 |
150.00000 +4.00 |
151.75 | 148.00 | 148.00 | 74,677 |
| 03 Sep 14 |
146.00000 +4.00 |
146.00 | 139.65 | 141.00 | 447,704 |
| 02 Sep 14 |
142.00000 -1.00 |
142.00 | 139.55 | 142.00 | 161,868 |
| 01 Sep 14 |
143.00000 +6.00 |
143.00 | 137.25 | 140.00 | 75,885 |
| 29 Aug 14 |
137.00000 -2.00 |
137.00 | 137.00 | 137.00 | 1,321,753 |
| 28 Aug 14 |
139.00000 -0.50 |
139.00 | 137.96 | 139.00 | 27,003 |
| 27 Aug 14 |
139.50000 -0.50 |
140.00 | 139.19 | 140.00 | 30,033 |
| 26 Aug 14 |
140.00000 +1.49 |
140.00 | 139.00 | 140.00 | 846,395 |
| 22 Aug 14 |
138.51250 -1.49 |
138.51 | 138.51 | 138.51 | 10,000 |
| 21 Aug 14 |
140.00000 +0.00 |
140.00 | 140.00 | 140.00 | 8,225 |
| 20 Aug 14 |
140.00000 +0.00 |
140.50 | 139.00 | 140.00 | 24,911 |
| 19 Aug 14 |
140.00000 +0.25 |
142.00 | 139.32 | 142.00 | 130,340 |
| 18 Aug 14 |
139.75000 +0.00 |
140.90 | 139.75 | 140.00 | 49,507 |
| 15 Aug 14 |
139.75000 -0.25 |
140.00 | 139.55 | 140.00 | 39,864 |
| 14 Aug 14 |
140.00000 +0.50 |
140.00 | 138.50 | 139.00 | 47,448 |
| 13 Aug 14 |
139.50000 +0.25 |
139.50 | 139.00 | 139.00 | 13,965 |
| 12 Aug 14 |
139.25000 -0.75 |
141.75 | 137.50 | 141.75 | 98,627 |
| 11 Aug 14 |
140.00000 +0.00 |
143.00 | 139.80 | 143.00 | 41,872 |
| 08 Aug 14 |
140.00000 -3.00 |
140.75 | 139.69 | 140.00 | 77,089 |
| 07 Aug 14 |
143.00000 +2.00 |
145.00 | 140.00 | 144.50 | 42,377 |
| 06 Aug 14 |
141.00000 +0.25 |
145.00 | 141.00 | 144.00 | 36,964 |
| 05 Aug 14 |
140.75000 +1.00 |
143.00 | 140.00 | 140.00 | 13,971 |
| 04 Aug 14 |
139.75000 -0.25 |
141.50 | 139.75 | 141.00 | 10,136 |
| 01 Aug 14 |
140.00000 -1.50 |
141.50 | 140.00 | 141.25 | 23,956 |
| 31 Jul 14 |
141.50000 +0.25 |
141.50 | 141.50 | 141.50 | 5 |
| 30 Jul 14 |
141.25000 +1.75 |
142.50 | 139.75 | 140.00 | 132,394 |
| 29 Jul 14 |
139.50000 -0.50 |
140.50 | 139.50 | 140.00 | 12,911 |
| 28 Jul 14 |
140.00000 +0.50 |
140.00 | 140.00 | 140.00 | 4,892 |
| 25 Jul 14 |
139.50000 +0.00 |
139.50 | 139.50 | 139.50 | 2,434 |
| 24 Jul 14 |
139.50000 +0.00 |
139.50 | 139.50 | 139.50 | 3,091 |
| 23 Jul 14 |
139.50000 -0.25 |
139.50 | 139.00 | 139.00 | 9,453 |
| 22 Jul 14 |
139.75000 -0.13 |
140.00 | 138.75 | 139.50 | 17,757 |
| 21 Jul 14 |
139.87500 +0.13 |
140.00 | 139.75 | 140.00 | 6,425 |
| 18 Jul 14 |
139.75000 +0.25 |
139.75 | 137.50 | 139.25 | 43,879 |
| 17 Jul 14 |
139.50000 -0.25 |
139.50 | 139.13 | 139.50 | 9,564 |
| 16 Jul 14 |
139.75000 -5.50 |
146.13 | 138.00 | 145.50 | 218,988 |
| 15 Jul 14 |
145.25000 -0.75 |
146.75 | 145.25 | 146.00 | 40,274 |
| 14 Jul 14 |
146.00000 +0.25 |
146.00 | 146.00 | 146.00 | 125 |
| 11 Jul 14 |
145.75000 -1.25 |
146.55 | 145.50 | 146.50 | 30,752 |
| 10 Jul 14 |
147.00000 -0.50 |
147.25 | 145.50 | 147.25 | 18,765 |
| 09 Jul 14 |
147.50000 -1.00 |
148.03 | 147.00 | 148.00 | 33,664 |
| 08 Jul 14 |
148.50000 -0.50 |
149.38 | 148.06 | 149.25 | 22,238 |
| 07 Jul 14 |
149.00000 -1.00 |
149.50 | 149.00 | 149.50 | 9,050 |
| 04 Jul 14 |
150.00000 +0.00 |
150.00 | 150.00 | 150.00 | 311 |
| 03 Jul 14 |
150.00000 -0.25 |
150.75 | 150.00 | 150.75 | 1,638 |
| 02 Jul 14 |
150.25000 -0.75 |
151.00 | 150.00 | 151.00 | 90,781 |
| 01 Jul 14 |
151.00000 -1.00 |
151.00 | 150.00 | 150.00 | 65,243 |
| 30 Jun 14 |
152.00000 +7.00 |
152.00 | 145.00 | 145.00 | 1,619,343 |
| 27 Jun 14 |
145.00000 +0.50 |
145.00 | 144.97 | 145.00 | 37,724 |
| 26 Jun 14 |
144.50000 -0.25 |
146.00 | 144.50 | 145.00 | 56,846 |
| 25 Jun 14 |
144.75000 +0.50 |
145.00 | 144.50 | 144.75 | 6,243 |
| 24 Jun 14 |
144.25000 -1.00 |
145.25 | 144.25 | 145.25 | 1,173 |
| 23 Jun 14 |
145.25000 +0.00 |
146.95 | 145.25 | 146.00 | 4,415 |