FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Digital 9 Infrastructure PLC
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
4.26000 -0.24 |
4.69 | 4.26 | 4.26 | 50,879 |
| 19 Oct 26 |
4.50500 +0.24 |
4.51 | 4.31 | 4.31 | 4,333 |
| 16 Oct 26 |
4.26000 +0.00 |
4.31 | 4.26 | 4.26 | 25,614 |
| 15 Oct 26 |
4.26000 +0.00 |
4.31 | 4.26 | 4.26 | 82,696 |
| 14 Oct 26 |
4.26000 +0.00 |
4.74 | 4.20 | 4.20 | 240,959 |
| 13 Oct 26 |
4.26000 -0.49 |
4.74 | 4.10 | 4.10 | 18,681 |
| 12 Oct 26 |
4.75000 +0.53 |
4.75 | 4.20 | 4.23 | 2,268,363 |
| 09 Oct 26 |
4.22000 -0.19 |
4.31 | 4.22 | 4.31 | 296,927 |
| 08 Oct 26 |
4.41000 +0.21 |
4.50 | 4.17 | 4.22 | 304,316 |
| 07 Oct 26 |
4.20000 -0.10 |
4.60 | 4.20 | 4.30 | 4,759,430 |
| 06 Oct 26 |
4.30000 +0.00 |
4.77 | 4.30 | 4.77 | 4,212,071 |
| 05 Oct 26 |
4.30000 -0.05 |
4.69 | 4.30 | 4.32 | 90,068 |
| 02 Oct 26 |
4.35000 -0.06 |
4.73 | 4.35 | 4.35 | 930,330 |
| 01 Oct 26 |
4.41000 -0.05 |
4.49 | 4.24 | 4.36 | 1,597,207 |
| 30 Sep 26 |
4.46000 +0.04 |
4.77 | 4.36 | 4.36 | 43,684 |
| 29 Sep 26 |
4.42000 +0.00 |
4.77 | 4.42 | 4.43 | 56,028 |
| 28 Sep 26 |
4.42000 +0.00 |
4.74 | 4.42 | 4.50 | 109,323 |
| 25 Sep 26 |
4.42000 -0.03 |
4.44 | 4.21 | 4.39 | 4,378,852 |
| 24 Sep 26 |
4.44500 -0.05 |
4.45 | 4.39 | 4.39 | 83,813 |
| 23 Sep 26 |
4.50000 +0.06 |
4.50 | 4.44 | 4.50 | 44,212 |
| 22 Sep 26 |
4.44000 -0.06 |
4.50 | 4.43 | 4.44 | 101,314 |
| 21 Sep 26 |
4.50000 +0.08 |
4.60 | 4.42 | 4.43 | 5,377 |
| 18 Sep 26 |
4.42000 +0.00 |
4.45 | 4.42 | 4.45 | 1,290,198 |
| 17 Sep 26 |
4.42000 +0.00 |
4.50 | 4.42 | 4.42 | 44,085 |
| 16 Sep 26 |
4.42000 -0.09 |
4.55 | 4.42 | 4.42 | 63,317 |
| 15 Sep 26 |
4.50500 +0.09 |
4.60 | 4.43 | 4.60 | 222,990 |
| 14 Sep 26 |
4.42000 -0.11 |
4.65 | 4.39 | 4.42 | 4,062,078 |
| 11 Sep 26 |
4.53500 +0.00 |
4.53 | 4.42 | 4.53 | 8,280 |
| 10 Sep 26 |
4.53000 +0.14 |
4.65 | 4.40 | 4.40 | 359,140 |
| 09 Sep 26 |
4.39000 -0.03 |
4.65 | 4.39 | 4.41 | 2,131,512 |
| 08 Sep 26 |
4.42000 +0.00 |
4.60 | 4.42 | 4.42 | 2,794,004 |
| 07 Sep 26 |
4.42000 -0.02 |
4.77 | 4.40 | 4.77 | 1,880,570 |
| 04 Sep 26 |
4.44000 +0.00 |
4.44 | 4.44 | 4.44 | 101,035 |
| 03 Sep 26 |
4.44000 +0.00 |
4.50 | 4.44 | 4.45 | 5,063,310 |
| 02 Sep 26 |
4.44000 +0.00 |
4.77 | 4.44 | 4.77 | 348,245 |
| 01 Sep 26 |
4.44000 -0.39 |
4.77 | 4.44 | 4.77 | 221,388 |
| 28 Aug 26 |
4.83000 +0.39 |
4.83 | 4.44 | 4.44 | 13,601 |
| 27 Aug 26 |
4.44000 -0.06 |
4.61 | 4.44 | 4.45 | 20,205 |
| 26 Aug 26 |
4.50000 +0.00 |
4.77 | 4.44 | 4.77 | 324,242 |
| 25 Aug 26 |
4.50000 +0.00 |
4.77 | 4.44 | 4.50 | 75,766 |
| 24 Aug 26 |
4.50000 +0.00 |
4.77 | 4.41 | 4.42 | 323,370 |
| 21 Aug 26 |
4.50000 -0.05 |
4.90 | 4.39 | 4.50 | 548,263 |
| 20 Aug 26 |
4.55000 +0.00 |
4.90 | 4.55 | 4.55 | 59,201 |
| 19 Aug 26 |
4.55000 +0.03 |
4.77 | 4.55 | 4.61 | 395,802 |
| 18 Aug 26 |
4.52000 +0.02 |
4.80 | 4.39 | 4.39 | 374,483 |
| 17 Aug 26 |
4.50000 +0.00 |
4.80 | 4.44 | 4.50 | 85,994 |
| 14 Aug 26 |
4.50000 -0.15 |
4.70 | 4.50 | 4.63 | 201,084 |
| 13 Aug 26 |
4.65000 +0.15 |
4.80 | 4.58 | 4.80 | 27,072 |
| 12 Aug 26 |
4.50000 +0.00 |
4.80 | 4.50 | 4.50 | 147,350 |
| 11 Aug 26 |
4.50000 +0.00 |
4.76 | 4.50 | 4.50 | 83,317 |
| 10 Aug 26 |
4.50000 +0.00 |
4.80 | 4.50 | 4.63 | 21,370 |
| 07 Aug 26 |
4.50000 -0.11 |
4.70 | 4.40 | 4.42 | 12,516,743 |
| 06 Aug 26 |
4.61000 +0.02 |
4.80 | 4.42 | 4.42 | 34,117 |
| 05 Aug 26 |
4.59000 +0.08 |
4.80 | 4.42 | 4.42 | 57,165 |
| 04 Aug 26 |
4.51000 +0.00 |
4.80 | 4.42 | 4.42 | 146 |
| 03 Aug 26 |
4.51000 -0.02 |
4.80 | 4.43 | 4.52 | 39,655 |
| 31 Jul 26 |
4.53000 -0.09 |
4.80 | 4.42 | 4.42 | 466,015 |
| 30 Jul 26 |
4.62000 +0.01 |
4.80 | 4.42 | 4.42 | 91,590 |
| 29 Jul 26 |
4.61000 -0.03 |
4.80 | 4.39 | 4.39 | 185,195 |
| 28 Jul 26 |
4.64500 +0.00 |
4.80 | 4.39 | 4.39 | 337,990 |
| 27 Jul 26 |
4.64500 -0.01 |
4.64 | 4.39 | 4.39 | 157,789 |
| 24 Jul 26 |
4.65000 -0.15 |
4.80 | 4.49 | 4.49 | 58,099 |
| 23 Jul 26 |
4.80000 +0.25 |
4.80 | 4.42 | 4.42 | 239,151 |
| 22 Jul 26 |
4.55000 -0.02 |
4.69 | 4.39 | 4.39 | 799,836 |
| 21 Jul 26 |
4.57000 -0.03 |
4.69 | 4.50 | 4.50 | 2,113,741 |
| 20 Jul 26 |
4.60000 -0.09 |
4.65 | 4.50 | 4.55 | 2,388,545 |
| 17 Jul 26 |
4.69000 +0.14 |
4.80 | 4.55 | 4.55 | 115,250 |
| 16 Jul 26 |
4.55000 -0.10 |
4.74 | 4.55 | 4.55 | 317,605 |
| 15 Jul 26 |
4.65000 +0.05 |
4.80 | 4.55 | 4.80 | 65,293 |
| 14 Jul 26 |
4.60000 -0.08 |
4.80 | 4.55 | 4.55 | 239,139 |
| 13 Jul 26 |
4.67500 -0.13 |
4.68 | 4.58 | 4.68 | 63,462 |
| 10 Jul 26 |
4.80000 +0.00 |
4.80 | 4.58 | 4.74 | 31,933 |
| 09 Jul 26 |
4.80000 +0.25 |
4.80 | 4.55 | 4.57 | 248,386 |
| 08 Jul 26 |
4.55000 +0.00 |
4.57 | 4.55 | 4.57 | 1,027,077 |
| 07 Jul 26 |
4.55000 -0.10 |
4.80 | 4.50 | 4.55 | 448,748 |
| 06 Jul 26 |
4.65000 -0.02 |
4.79 | 4.50 | 4.50 | 1,064,109 |
| 03 Jul 26 |
4.67000 +0.08 |
4.79 | 4.55 | 4.56 | 768,903 |
| 02 Jul 26 |
4.59000 +0.09 |
4.69 | 4.50 | 4.69 | 143,542 |
| 01 Jul 26 |
4.50000 -0.21 |
4.79 | 4.40 | 4.40 | 1,211,656 |
| 30 Jun 26 |
4.71000 +0.21 |
4.92 | 4.40 | 4.40 | 71,474 |
| 29 Jun 26 |
4.50000 -0.05 |
4.69 | 4.40 | 4.44 | 730,353 |
| 26 Jun 26 |
4.55500 +0.05 |
4.70 | 4.42 | 4.46 | 124,611 |
| 25 Jun 26 |
4.50000 +0.00 |
4.79 | 4.40 | 4.55 | 11,991,023 |
| 24 Jun 26 |
4.50000 +0.00 |
4.71 | 4.42 | 4.62 | 286,687 |
| 23 Jun 26 |
4.50000 +0.00 |
4.79 | 4.43 | 4.79 | 5,388,804 |
| 22 Jun 26 |
4.50000 +0.08 |
4.89 | 4.42 | 4.54 | 18,332,740 |
| 19 Jun 26 |
4.42000 -0.18 |
4.92 | 4.42 | 4.92 | 10,052,347 |
| 18 Jun 26 |
4.60000 +0.00 |
4.70 | 4.45 | 4.60 | 1,869,400 |
| 17 Jun 26 |
4.60000 +0.00 |
4.93 | 4.60 | 4.65 | 1,100,461 |
| 16 Jun 26 |
4.60000 +0.20 |
4.92 | 4.41 | 4.41 | 996,919 |
| 15 Jun 26 |
4.40000 -0.15 |
4.99 | 4.40 | 4.40 | 1,637,182 |
| 12 Jun 26 |
4.55000 -0.04 |
4.87 | 4.41 | 4.48 | 1,652,882 |
| 11 Jun 26 |
4.59000 +0.08 |
4.90 | 4.40 | 4.40 | 955,481 |
| 10 Jun 26 |
4.51000 -0.12 |
4.80 | 4.40 | 4.40 | 495,158 |
| 09 Jun 26 |
4.63000 +0.08 |
4.80 | 4.41 | 4.49 | 4,508,081 |
| 08 Jun 26 |
4.55000 -0.05 |
4.90 | 4.41 | 4.59 | 3,361,496 |
| 05 Jun 26 |
4.60000 +0.00 |
4.71 | 4.60 | 4.71 | 543,636 |
| 04 Jun 26 |
4.60000 -0.04 |
5.00 | 4.55 | 4.70 | 784,598 |
| 03 Jun 26 |
4.64000 +0.04 |
4.94 | 4.64 | 4.66 | 783,414 |
| 02 Jun 26 |
4.60000 +0.00 |
4.94 | 4.60 | 4.75 | 21,978 |
| 01 Jun 26 |
4.60000 +0.00 |
4.90 | 4.60 | 4.75 | 566,372 |
| 29 May 26 |
4.60000 +0.00 |
4.90 | 4.60 | 4.90 | 86,170 |
| 28 May 26 |
4.60000 +0.00 |
4.90 | 4.54 | 4.54 | 605,373 |
| 27 May 26 |
4.60000 -0.10 |
4.90 | 4.42 | 4.42 | 1,121,844 |
| 26 May 26 |
4.70000 +0.16 |
4.90 | 4.50 | 4.55 | 233,904 |
| 22 May 26 |
4.54000 -0.14 |
4.90 | 4.50 | 4.56 | 207,059 |
| 21 May 26 |
4.68000 +0.18 |
4.90 | 4.46 | 4.51 | 297,246 |
| 20 May 26 |
4.50000 -0.16 |
4.66 | 4.40 | 4.66 | 539,114 |
| 19 May 26 |
4.66000 +0.26 |
4.88 | 4.40 | 4.40 | 290,732 |
| 18 May 26 |
4.40000 +0.00 |
4.90 | 4.40 | 4.40 | 358,813 |
| 15 May 26 |
4.40000 -0.10 |
4.90 | 4.40 | 4.52 | 3,320,221 |
| 14 May 26 |
4.50000 +0.00 |
4.90 | 4.50 | 4.66 | 2,447,714 |
| 13 May 26 |
4.50000 -0.18 |
4.89 | 4.50 | 4.60 | 1,481,194 |
| 12 May 26 |
4.68000 -0.22 |
4.90 | 4.60 | 4.66 | 1,492,133 |
| 11 May 26 |
4.90000 +0.30 |
5.00 | 4.52 | 5.00 | 1,598,601 |
| 08 May 26 |
4.60000 -0.10 |
4.90 | 4.50 | 4.50 | 719,545 |
| 07 May 26 |
4.70000 +0.20 |
5.00 | 4.52 | 5.00 | 363,277 |
| 06 May 26 |
4.50000 -0.24 |
5.00 | 4.42 | 5.00 | 537,941 |
| 05 May 26 |
4.74000 +0.34 |
5.00 | 4.42 | 4.42 | 229,894 |
| 01 May 26 |
4.40000 +0.00 |
4.98 | 4.40 | 4.40 | 1,734,541 |
| 30 Apr 26 |
4.40000 -0.20 |
4.90 | 4.40 | 4.51 | 66,950 |
| 29 Apr 26 |
4.60000 +0.10 |
5.00 | 4.40 | 4.40 | 535,625 |
| 28 Apr 26 |
4.50000 -0.50 |
5.05 | 4.40 | 4.96 | 13,901,681 |
| 27 Apr 26 |
5.00000 +0.26 |
5.00 | 4.65 | 5.00 | 32,282 |
| 24 Apr 26 |
4.74000 -0.25 |
5.05 | 4.62 | 4.70 | 686,555 |
| 23 Apr 26 |
4.99000 +0.39 |
4.99 | 4.60 | 4.67 | 1,184,612 |
| 22 Apr 26 |
4.60000 -0.15 |
5.00 | 4.60 | 4.62 | 828,942 |
| 21 Apr 26 |
4.75300 -0.75 |
5.50 | 4.62 | 5.50 | 878,651 |
| 20 Apr 26 |
5.50000 +1.00 |
5.50 | 4.40 | 4.40 | 2,286,601 |
| 17 Apr 26 |
4.50000 -2.38 |
5.50 | 4.40 | 5.36 | 2,449,748 |
| 16 Apr 26 |
6.88000 +0.37 |
6.90 | 6.25 | 6.90 | 2,441,451 |
| 15 Apr 26 |
6.51000 +0.31 |
6.80 | 6.27 | 6.27 | 2,915,575 |
| 14 Apr 26 |
6.20000 +0.01 |
6.40 | 5.86 | 6.18 | 2,562,605 |
| 13 Apr 26 |
6.19000 +0.09 |
6.56 | 5.30 | 5.30 | 329,254 |
| 10 Apr 26 |
6.10000 -0.04 |
6.60 | 5.92 | 6.20 | 8,827,239 |
| 09 Apr 26 |
6.14000 +0.24 |
6.38 | 5.70 | 5.75 | 1,978,449 |
| 08 Apr 26 |
5.90000 +0.08 |
6.60 | 5.80 | 5.80 | 112,205 |
| 07 Apr 26 |
5.82000 -0.07 |
6.60 | 5.61 | 5.61 | 5,122,351 |
| 02 Apr 26 |
5.89000 +0.35 |
6.48 | 5.05 | 5.05 | 5,908,449 |
| 01 Apr 26 |
5.54000 +0.46 |
5.54 | 5.04 | 5.15 | 1,527,857 |
| 31 Mar 26 |
5.08000 +0.03 |
5.20 | 5.05 | 5.14 | 378,399 |
| 30 Mar 26 |
5.05000 -0.11 |
5.85 | 5.05 | 5.05 | 360,347 |
| 27 Mar 26 |
5.16000 -0.04 |
5.40 | 5.05 | 5.07 | 493,204 |
| 26 Mar 26 |
5.20000 +0.05 |
5.39 | 5.05 | 5.05 | 1,506,904 |
| 25 Mar 26 |
5.15000 -0.13 |
5.99 | 5.05 | 5.90 | 326,085 |
| 24 Mar 26 |
5.27500 -0.03 |
5.63 | 5.05 | 5.10 | 274,633 |
| 23 Mar 26 |
5.30000 +0.25 |
5.64 | 5.05 | 5.15 | 432,046 |
| 20 Mar 26 |
5.05000 -0.05 |
5.64 | 5.05 | 5.15 | 478,719 |
| 19 Mar 26 |
5.10000 -0.05 |
5.58 | 5.06 | 5.06 | 337,039 |
| 18 Mar 26 |
5.15000 -0.12 |
5.64 | 5.15 | 5.15 | 140,169 |
| 17 Mar 26 |
5.27000 +0.12 |
5.27 | 5.15 | 5.15 | 908,894 |
| 16 Mar 26 |
5.15000 -0.10 |
5.20 | 5.08 | 5.20 | 150,452 |
| 13 Mar 26 |
5.25000 +0.13 |
5.26 | 5.08 | 5.25 | 8,679,740 |
| 12 Mar 26 |
5.12000 +0.04 |
5.20 | 5.05 | 5.10 | 786,629 |
| 11 Mar 26 |
5.08000 -0.08 |
5.40 | 5.06 | 5.06 | 242,321 |
| 10 Mar 26 |
5.16000 +0.05 |
5.50 | 5.11 | 5.16 | 185,775 |
| 09 Mar 26 |
5.10500 -0.05 |
5.21 | 5.06 | 5.16 | 546,409 |
| 06 Mar 26 |
5.15000 -0.07 |
5.50 | 5.15 | 5.26 | 1,358,024 |
| 05 Mar 26 |
5.22000 -0.03 |
5.23 | 5.18 | 5.22 | 54,749 |
| 04 Mar 26 |
5.25000 +0.05 |
5.30 | 5.15 | 5.15 | 910,968 |
| 03 Mar 26 |
5.20000 -0.03 |
5.70 | 5.18 | 5.18 | 891,473 |
| 02 Mar 26 |
5.23000 -0.19 |
5.56 | 5.15 | 5.15 | 1,367,114 |
| 27 Feb 26 |
5.42000 +0.06 |
5.60 | 5.35 | 5.42 | 504,053 |
| 26 Feb 26 |
5.36000 -0.04 |
5.46 | 5.15 | 5.35 | 418,812 |
| 25 Feb 26 |
5.40000 +0.05 |
5.40 | 5.15 | 5.35 | 882,574 |
| 24 Feb 26 |
5.35000 -0.01 |
5.60 | 5.35 | 5.35 | 2,045,937 |
| 23 Feb 26 |
5.36000 +0.02 |
5.51 | 5.23 | 5.30 | 476,802 |
| 20 Feb 26 |
5.34000 +0.04 |
5.39 | 5.22 | 5.30 | 1,074,934 |
| 19 Feb 26 |
5.30000 +0.05 |
5.30 | 5.22 | 5.25 | 243,018 |
| 18 Feb 26 |
5.25000 -0.03 |
5.56 | 5.16 | 5.25 | 303,514 |
| 17 Feb 26 |
5.28000 +0.05 |
5.50 | 5.06 | 5.30 | 3,674,706 |
| 16 Feb 26 |
5.23000 +0.02 |
5.30 | 5.10 | 5.20 | 806,766 |
| 13 Feb 26 |
5.21000 -0.02 |
5.49 | 5.06 | 5.25 | 2,666,259 |
| 12 Feb 26 |
5.23000 +0.03 |
5.60 | 5.10 | 5.60 | 16,629,969 |
| 11 Feb 26 |
5.20000 -0.50 |
5.47 | 4.62 | 4.90 | 28,250,296 |
| 10 Feb 26 |
5.70000 +0.00 |
5.72 | 5.60 | 5.65 | 271,128 |
| 09 Feb 26 |
5.70000 +0.10 |
5.90 | 5.25 | 5.80 | 1,912,510 |
| 06 Feb 26 |
5.60000 -0.10 |
5.80 | 5.40 | 5.60 | 120,858 |
| 05 Feb 26 |
5.70000 +0.23 |
5.70 | 5.47 | 5.55 | 1,070,606 |
| 04 Feb 26 |
5.47000 -0.08 |
5.60 | 5.45 | 5.55 | 7,163,231 |
| 03 Feb 26 |
5.55000 -0.10 |
6.11 | 5.50 | 5.50 | 350,226 |
| 02 Feb 26 |
5.65000 +0.05 |
5.65 | 5.14 | 5.65 | 780,817 |
| 30 Jan 26 |
5.60000 +0.00 |
5.69 | 5.40 | 5.69 | 959,326 |
| 29 Jan 26 |
5.60000 +0.10 |
5.70 | 5.50 | 5.50 | 793,528 |
| 28 Jan 26 |
5.50000 -0.20 |
6.08 | 5.50 | 5.72 | 798,642 |
| 27 Jan 26 |
5.70000 +0.30 |
5.70 | 5.40 | 5.55 | 4,773,188 |
| 26 Jan 26 |
5.40000 -0.10 |
5.70 | 5.40 | 5.50 | 2,439,097 |
| 23 Jan 26 |
5.50000 -0.04 |
5.70 | 5.30 | 5.40 | 1,620,110 |
| 22 Jan 26 |
5.54000 -0.06 |
5.70 | 5.43 | 5.60 | 1,282,542 |
| 21 Jan 26 |
5.60000 -0.05 |
5.99 | 5.42 | 5.55 | 3,277,638 |
| 20 Jan 26 |
5.65000 +0.05 |
5.80 | 5.53 | 5.60 | 855,747 |
| 19 Jan 26 |
5.60000 -0.15 |
6.09 | 5.40 | 5.70 | 1,131,873 |
| 16 Jan 26 |
5.75000 +0.10 |
6.41 | 5.56 | 5.66 | 780,867 |
| 15 Jan 26 |
5.65000 -0.15 |
6.19 | 5.51 | 5.80 | 220,928 |
| 14 Jan 26 |
5.80000 -0.16 |
6.19 | 5.51 | 5.70 | 249,230 |
| 13 Jan 26 |
5.96000 +0.24 |
6.08 | 5.70 | 5.96 | 1,266,517 |
| 12 Jan 26 |
5.72000 -0.28 |
6.19 | 5.70 | 5.75 | 2,151,218 |
| 09 Jan 26 |
6.00000 +0.20 |
6.10 | 5.70 | 6.00 | 207,446 |
| 08 Jan 26 |
5.80000 -0.29 |
6.13 | 5.70 | 5.80 | 380,217 |
| 07 Jan 26 |
6.09500 +0.09 |
6.10 | 5.75 | 5.75 | 238,381 |
| 06 Jan 26 |
6.00000 +0.30 |
6.09 | 5.70 | 5.92 | 823,368 |
| 05 Jan 26 |
5.70000 -0.35 |
6.20 | 5.70 | 5.81 | 3,003,991 |
| 02 Jan 26 |
6.05000 +0.15 |
6.60 | 5.70 | 6.15 | 5,031,097 |
| 31 Dec 25 |
5.90000 +0.10 |
6.11 | 5.90 | 6.04 | 1,960,758 |
| 30 Dec 25 |
5.80000 +0.00 |
5.94 | 5.41 | 5.94 | 231,189 |
| 29 Dec 25 |
5.80500 +0.03 |
5.95 | 5.64 | 5.95 | 696,669 |
| 24 Dec 25 |
5.77500 +0.13 |
5.95 | 5.64 | 5.95 | 289,378 |
| 23 Dec 25 |
5.65000 -0.10 |
5.95 | 5.55 | 5.60 | 7,582,268 |
| 22 Dec 25 |
5.75000 +0.05 |
5.95 | 5.22 | 5.80 | 577,819 |
| 19 Dec 25 |
5.70000 +0.05 |
5.95 | 5.60 | 5.63 | 1,091,318 |
| 18 Dec 25 |
5.65000 +0.04 |
5.84 | 5.31 | 5.60 | 4,474,533 |
| 17 Dec 25 |
5.61000 +0.00 |
5.95 | 5.61 | 5.61 | 651,576 |
| 16 Dec 25 |
5.61000 -0.14 |
5.94 | 5.50 | 5.50 | 363,684 |
| 15 Dec 25 |
5.75000 -0.05 |
6.10 | 5.66 | 5.75 | 1,220,523 |
| 12 Dec 25 |
5.80000 -0.05 |
6.09 | 5.70 | 5.85 | 2,905,999 |
| 11 Dec 25 |
5.85000 -0.05 |
6.00 | 5.85 | 5.85 | 1,274,010 |
| 10 Dec 25 |
5.90000 +0.00 |
6.17 | 5.90 | 5.91 | 1,350,354 |
| 09 Dec 25 |
5.90000 +0.05 |
6.23 | 5.75 | 5.81 | 564,925 |
| 08 Dec 25 |
5.85000 -0.05 |
6.19 | 5.76 | 5.78 | 384,550 |
| 05 Dec 25 |
5.90000 +0.10 |
6.19 | 5.75 | 5.90 | 349,560 |
| 04 Dec 25 |
5.80000 -0.10 |
6.06 | 5.74 | 5.80 | 2,400,735 |
| 03 Dec 25 |
5.90000 -0.10 |
6.15 | 5.70 | 6.00 | 1,622,993 |
| 02 Dec 25 |
6.00000 +0.20 |
6.48 | 5.90 | 6.00 | 2,978,807 |
| 01 Dec 25 |
5.80000 -0.20 |
6.30 | 5.59 | 6.00 | 5,891,083 |
| 28 Nov 25 |
6.00000 +0.00 |
6.36 | 6.00 | 6.20 | 2,502,141 |
| 27 Nov 25 |
6.00000 +0.32 |
6.21 | 5.67 | 5.99 | 33,755,080 |
| 26 Nov 25 |
5.68000 -2.17 |
8.20 | 4.50 | 8.00 | 63,455,224 |
| 25 Nov 25 |
7.85000 +0.10 |
8.09 | 7.74 | 8.06 | 2,223,700 |
| 24 Nov 25 |
7.75000 -0.05 |
8.19 | 7.75 | 7.90 | 419,854 |
| 21 Nov 25 |
7.80000 -0.08 |
7.99 | 7.80 | 7.85 | 3,297,058 |
| 20 Nov 25 |
7.88000 -0.02 |
8.04 | 7.80 | 8.00 | 1,302,514 |
| 19 Nov 25 |
7.90000 -0.17 |
7.99 | 7.76 | 7.90 | 711,962 |
| 18 Nov 25 |
8.07500 +0.01 |
8.16 | 7.96 | 8.16 | 103,809 |
| 17 Nov 25 |
8.07000 +0.25 |
8.19 | 7.84 | 7.84 | 168,385 |
| 14 Nov 25 |
7.82000 -0.28 |
8.10 | 7.75 | 7.98 | 3,646,159 |
| 13 Nov 25 |
8.10000 -0.14 |
8.51 | 7.98 | 8.15 | 429,679 |
| 12 Nov 25 |
8.24500 +0.10 |
8.52 | 8.10 | 8.43 | 227,577 |
| 11 Nov 25 |
8.15000 -0.16 |
8.51 | 7.99 | 8.20 | 9,409,333 |
| 10 Nov 25 |
8.30500 +0.31 |
8.46 | 8.05 | 8.20 | 583,575 |
| 07 Nov 25 |
8.00000 -0.20 |
8.50 | 7.98 | 8.20 | 6,824,926 |
| 06 Nov 25 |
8.20000 -0.10 |
8.30 | 8.10 | 8.24 | 405,202 |
| 05 Nov 25 |
8.30000 -0.03 |
8.48 | 8.24 | 8.48 | 790,921 |
| 04 Nov 25 |
8.33500 -0.06 |
8.50 | 8.30 | 8.30 | 961,309 |
| 03 Nov 25 |
8.40000 +0.16 |
8.53 | 8.31 | 8.40 | 162,370 |
| 31 Oct 25 |
8.24000 -0.08 |
8.41 | 8.24 | 8.41 | 321,592 |
| 30 Oct 25 |
8.32000 -0.12 |
8.53 | 8.30 | 8.40 | 8,766,160 |
| 29 Oct 25 |
8.44000 +0.15 |
8.48 | 8.20 | 8.29 | 3,840,033 |
| 28 Oct 25 |
8.29000 +0.09 |
8.37 | 8.08 | 8.30 | 2,380,898 |
| 27 Oct 25 |
8.20000 +0.03 |
8.26 | 8.02 | 8.17 | 1,897,489 |
| 24 Oct 25 |
8.17000 -0.03 |
8.29 | 8.00 | 8.17 | 199,380 |
| 23 Oct 25 |
8.20000 +0.10 |
8.50 | 8.02 | 8.11 | 761,429 |
| 22 Oct 25 |
8.10000 -0.05 |
8.38 | 8.05 | 8.10 | 406,467 |
| 21 Oct 25 |
8.15000 +0.00 |
8.34 | 8.13 | 8.16 | 3,332,836 |
| 20 Oct 25 |
8.15000 -0.07 |
8.38 | 8.15 | 8.22 | 493,880 |
| 17 Oct 25 |
8.22000 -0.02 |
8.39 | 8.14 | 8.20 | 211,851 |
| 16 Oct 25 |
8.24000 +0.09 |
8.38 | 8.20 | 8.30 | 1,222,834 |
| 15 Oct 25 |
8.15000 +0.01 |
8.34 | 8.00 | 8.30 | 450,427 |
| 14 Oct 25 |
8.14000 -0.12 |
8.36 | 8.00 | 8.14 | 762,731 |
| 13 Oct 25 |
8.26000 +0.05 |
8.37 | 8.01 | 8.25 | 1,896,840 |
| 10 Oct 25 |
8.21000 -0.25 |
8.60 | 8.15 | 8.36 | 5,289,869 |
| 09 Oct 25 |
8.46000 -0.06 |
8.68 | 8.42 | 8.50 | 3,179,099 |
| 08 Oct 25 |
8.52000 +0.01 |
8.72 | 8.46 | 8.50 | 383,521 |
| 07 Oct 25 |
8.51500 +0.08 |
8.79 | 8.48 | 8.79 | 198,456 |
| 06 Oct 25 |
8.44000 -0.16 |
8.79 | 8.42 | 8.61 | 2,480,144 |
| 03 Oct 25 |
8.60000 -0.05 |
8.79 | 8.60 | 8.75 | 638,175 |
| 02 Oct 25 |
8.65000 -0.25 |
9.00 | 8.60 | 8.75 | 1,673,572 |
| 01 Oct 25 |
8.90000 +0.00 |
8.90 | 8.70 | 8.75 | 625,311 |
| 30 Sep 25 |
8.90000 -0.10 |
9.00 | 8.75 | 8.75 | 543,709 |
| 29 Sep 25 |
9.00000 +0.20 |
9.00 | 8.75 | 9.00 | 1,823,064 |
| 26 Sep 25 |
8.80000 -0.10 |
9.46 | 8.63 | 8.97 | 7,052,301 |
| 25 Sep 25 |
8.90000 +0.09 |
8.97 | 8.71 | 8.97 | 1,128,964 |
| 24 Sep 25 |
8.81000 +0.01 |
8.90 | 8.73 | 8.73 | 140,570 |
| 23 Sep 25 |
8.80000 +0.00 |
8.96 | 8.66 | 8.96 | 599,151 |
| 22 Sep 25 |
8.80000 +0.10 |
8.96 | 8.60 | 8.60 | 1,073,945 |
| 19 Sep 25 |
8.70000 -0.19 |
8.97 | 8.70 | 8.80 | 453,925 |
| 18 Sep 25 |
8.89000 -0.01 |
9.16 | 8.77 | 8.90 | 690,609 |
| 17 Sep 25 |
8.90000 -0.20 |
9.09 | 8.77 | 8.80 | 178,909 |
| 16 Sep 25 |
9.10000 -0.07 |
9.16 | 8.80 | 9.01 | 387,647 |
| 15 Sep 25 |
9.17000 +0.16 |
9.17 | 8.80 | 9.17 | 685,489 |
| 12 Sep 25 |
9.01000 -0.02 |
9.35 | 8.80 | 8.95 | 6,446,841 |
| 11 Sep 25 |
9.03000 -0.05 |
9.36 | 9.00 | 9.01 | 1,430,215 |
| 10 Sep 25 |
9.07500 -0.01 |
9.23 | 9.06 | 9.19 | 308,495 |
| 09 Sep 25 |
9.08000 +0.01 |
9.12 | 9.00 | 9.06 | 376,279 |
| 08 Sep 25 |
9.07000 -0.06 |
9.22 | 9.06 | 9.20 | 968,087 |
| 05 Sep 25 |
9.13000 +0.02 |
9.29 | 9.06 | 9.22 | 416,430 |
| 04 Sep 25 |
9.11000 +0.01 |
9.39 | 9.06 | 9.06 | 92,304 |
| 03 Sep 25 |
9.10000 -0.14 |
9.28 | 9.10 | 9.17 | 3,431,333 |
| 02 Sep 25 |
9.24000 -0.05 |
9.56 | 9.13 | 9.21 | 1,252,170 |
| 01 Sep 25 |
9.29000 -0.01 |
9.55 | 9.21 | 9.34 | 132,156 |
| 29 Aug 25 |
9.30000 +0.00 |
9.38 | 9.21 | 9.21 | 227,154 |
| 28 Aug 25 |
9.30000 -0.05 |
9.45 | 9.22 | 9.38 | 1,533,266 |
| 27 Aug 25 |
9.35000 -0.10 |
9.44 | 9.28 | 9.30 | 871,276 |
| 26 Aug 25 |
9.45000 +0.12 |
9.62 | 9.20 | 9.50 | 1,582,373 |
| 22 Aug 25 |
9.33000 +0.07 |
9.38 | 9.20 | 9.30 | 2,850,026 |
| 21 Aug 25 |
9.25500 -0.19 |
9.52 | 9.19 | 9.52 | 1,048,724 |
| 20 Aug 25 |
9.45000 -0.16 |
9.56 | 9.40 | 9.52 | 483,756 |
| 19 Aug 25 |
9.61000 +0.07 |
9.69 | 9.50 | 9.50 | 526,738 |
| 18 Aug 25 |
9.54000 -0.22 |
9.76 | 9.50 | 9.70 | 1,542,132 |
| 15 Aug 25 |
9.76000 +0.04 |
9.84 | 9.65 | 9.65 | 216,446 |
| 14 Aug 25 |
9.72000 -0.08 |
9.87 | 9.63 | 9.72 | 874,306 |
| 13 Aug 25 |
9.80000 +0.00 |
9.80 | 9.70 | 9.75 | 709,530 |
| 12 Aug 25 |
9.80000 -0.01 |
9.99 | 9.72 | 9.81 | 909,387 |
| 11 Aug 25 |
9.81000 +0.10 |
9.89 | 9.70 | 9.70 | 826,551 |
| 08 Aug 25 |
9.71000 +0.01 |
9.99 | 9.70 | 9.80 | 330,031 |
| 07 Aug 25 |
9.70000 -0.10 |
9.89 | 9.70 | 9.70 | 1,924,649 |
| 06 Aug 25 |
9.80000 +0.09 |
9.89 | 9.70 | 9.70 | 257,892 |
| 05 Aug 25 |
9.71000 -0.06 |
9.99 | 9.67 | 9.90 | 497,721 |
| 04 Aug 25 |
9.77000 +0.07 |
9.99 | 9.72 | 9.72 | 521,701 |
| 01 Aug 25 |
9.70000 -0.20 |
9.99 | 9.65 | 9.80 | 1,329,055 |
| 31 Jul 25 |
9.90000 +0.00 |
9.99 | 9.80 | 9.80 | 189,378 |
| 30 Jul 25 |
9.90000 -0.03 |
10.00 | 9.81 | 9.81 | 114,382 |
| 29 Jul 25 |
9.93000 -0.02 |
10.04 | 9.73 | 10.00 | 2,574,542 |
| 28 Jul 25 |
9.95000 -0.04 |
10.30 | 9.90 | 9.90 | 377,598 |
| 25 Jul 25 |
9.99000 +0.06 |
10.10 | 9.85 | 9.89 | 164,079 |
| 24 Jul 25 |
9.93000 -0.04 |
10.06 | 9.76 | 9.76 | 3,269,768 |
| 23 Jul 25 |
9.97000 +0.14 |
9.97 | 9.76 | 9.77 | 666,109 |
| 22 Jul 25 |
9.83000 +0.02 |
10.12 | 9.81 | 9.90 | 1,202,091 |
| 21 Jul 25 |
9.81000 +0.00 |
9.99 | 9.77 | 9.82 | 874,731 |
| 18 Jul 25 |
9.81000 +0.03 |
10.00 | 9.75 | 9.75 | 350,508 |
| 17 Jul 25 |
9.78000 -0.12 |
9.99 | 9.75 | 9.85 | 930,417 |
| 16 Jul 25 |
9.89500 +0.08 |
10.06 | 9.77 | 9.80 | 1,679,266 |
| 15 Jul 25 |
9.82000 +0.11 |
9.98 | 9.62 | 9.80 | 3,288,296 |
| 14 Jul 25 |
9.71000 +0.00 |
9.98 | 9.58 | 9.70 | 467,406 |
| 11 Jul 25 |
9.71000 +0.01 |
9.87 | 9.60 | 9.70 | 9,621,096 |
| 10 Jul 25 |
9.70000 -0.20 |
10.28 | 9.58 | 9.88 | 766,344 |
| 09 Jul 25 |
9.90000 +0.10 |
10.00 | 9.80 | 10.00 | 199,486 |
| 08 Jul 25 |
9.80000 -0.19 |
10.28 | 9.80 | 9.80 | 1,200,940 |
| 07 Jul 25 |
9.99000 +0.19 |
10.12 | 9.80 | 9.96 | 526,664 |
| 04 Jul 25 |
9.80000 -0.05 |
10.12 | 9.80 | 9.80 | 198,194 |
| 03 Jul 25 |
9.85000 +0.05 |
10.08 | 9.80 | 9.90 | 1,505,384 |
| 02 Jul 25 |
9.80000 -0.11 |
10.24 | 9.80 | 9.96 | 121,390 |
| 01 Jul 25 |
9.91000 +0.11 |
10.28 | 9.80 | 9.90 | 689,284 |
| 30 Jun 25 |
9.80000 -0.20 |
10.28 | 9.80 | 9.95 | 461,286 |
| 27 Jun 25 |
10.00000 -0.12 |
10.30 | 9.88 | 10.30 | 648,699 |
| 26 Jun 25 |
10.12000 +0.01 |
10.28 | 9.87 | 10.28 | 1,852,021 |
| 25 Jun 25 |
10.11500 +0.80 |
10.66 | 9.32 | 9.46 | 4,156,380 |
| 24 Jun 25 |
9.32000 +0.05 |
9.46 | 9.13 | 9.34 | 774,693 |
| 23 Jun 25 |
9.27000 -0.05 |
9.46 | 9.07 | 9.27 | 923,273 |
| 20 Jun 25 |
9.32000 +0.03 |
9.34 | 9.20 | 9.20 | 146,368 |
| 19 Jun 25 |
9.28500 +0.03 |
9.46 | 9.11 | 9.34 | 438,128 |
| 18 Jun 25 |
9.25000 +0.12 |
9.45 | 9.15 | 9.32 | 752,716 |
| 17 Jun 25 |
9.13000 -0.13 |
9.30 | 9.10 | 9.30 | 629,594 |
| 16 Jun 25 |
9.26000 -0.03 |
9.37 | 9.00 | 9.30 | 2,101,826 |
| 13 Jun 25 |
9.29000 -0.12 |
9.41 | 9.11 | 9.41 | 6,234,311 |
| 12 Jun 25 |
9.41000 -0.04 |
9.80 | 9.30 | 9.80 | 1,325,948 |
| 11 Jun 25 |
9.45000 +0.37 |
9.72 | 9.02 | 9.17 | 4,816,481 |
| 10 Jun 25 |
9.08000 +0.28 |
9.15 | 8.82 | 8.99 | 1,074,348 |
| 09 Jun 25 |
8.80000 -0.20 |
9.02 | 8.80 | 8.80 | 244,467 |
| 06 Jun 25 |
9.00000 +0.11 |
9.01 | 8.61 | 9.00 | 2,436,581 |
| 05 Jun 25 |
8.89000 +0.28 |
8.93 | 8.70 | 8.93 | 795,870 |
| 04 Jun 25 |
8.61000 +0.10 |
8.82 | 8.56 | 8.70 | 2,181,875 |
| 03 Jun 25 |
8.51000 -0.05 |
8.68 | 8.41 | 8.41 | 854,193 |
| 02 Jun 25 |
8.56000 +0.24 |
8.67 | 8.35 | 8.42 | 668,295 |
| 30 May 25 |
8.32000 -0.08 |
8.68 | 8.00 | 8.55 | 1,926,865 |
| 29 May 25 |
8.40000 +0.39 |
8.41 | 8.16 | 8.28 | 1,349,953 |
| 28 May 25 |
8.01000 -0.05 |
8.29 | 8.00 | 8.20 | 3,177,756 |
| 27 May 25 |
8.06000 +0.06 |
8.25 | 8.06 | 8.18 | 1,118,460 |
| 23 May 25 |
8.00000 -0.20 |
8.22 | 8.00 | 8.10 | 3,451,863 |
| 22 May 25 |
8.20000 +0.14 |
8.20 | 8.00 | 8.20 | 844,128 |
| 21 May 25 |
8.06000 +0.20 |
8.16 | 7.90 | 7.90 | 5,365,346 |
| 20 May 25 |
7.86000 -0.07 |
8.21 | 7.86 | 8.00 | 7,412,000 |
| 19 May 25 |
7.93500 +0.07 |
8.21 | 7.87 | 8.00 | 799,782 |
| 16 May 25 |
7.86000 -0.16 |
8.01 | 7.86 | 8.00 | 1,720,443 |
| 15 May 25 |
8.02000 +0.02 |
8.33 | 8.01 | 8.10 | 3,624,108 |
| 14 May 25 |
8.00000 +0.00 |
8.12 | 7.91 | 8.00 | 10,899,483 |
| 13 May 25 |
8.00000 +0.05 |
8.08 | 7.92 | 8.00 | 2,523,291 |
| 12 May 25 |
7.95000 +0.04 |
8.16 | 7.94 | 8.00 | 6,697,341 |
| 09 May 25 |
7.91000 -0.05 |
8.21 | 7.90 | 7.99 | 4,863,378 |
| 08 May 25 |
7.96000 -0.14 |
8.22 | 7.92 | 8.17 | 8,416,612 |
| 07 May 25 |
8.10000 +0.28 |
8.17 | 7.79 | 7.90 | 10,960,609 |
| 06 May 25 |
7.82000 +0.19 |
8.12 | 7.63 | 7.80 | 2,999,849 |
| 02 May 25 |
7.63000 -0.01 |
7.81 | 7.52 | 7.80 | 2,494,834 |
| 01 May 25 |
7.64000 -0.73 |
8.03 | 7.63 | 7.96 | 12,458,446 |
| 30 Apr 25 |
8.37000 -0.06 |
8.54 | 8.20 | 8.20 | 2,547,293 |
| 29 Apr 25 |
8.43000 +0.03 |
8.54 | 8.07 | 8.41 | 1,081,444 |
| 28 Apr 25 |
8.40000 -0.02 |
8.56 | 8.40 | 8.41 | 488,735 |
| 25 Apr 25 |
8.42000 +0.05 |
8.68 | 8.41 | 8.68 | 306,734 |
| 24 Apr 25 |
8.37000 -0.02 |
8.50 | 8.32 | 8.49 | 350,029 |
| 23 Apr 25 |
8.39000 -0.11 |
8.50 | 8.30 | 8.50 | 959,547 |
| 22 Apr 25 |
8.50000 +0.06 |
8.61 | 8.45 | 8.54 | 3,792,881 |
| 17 Apr 25 |
8.44000 +0.14 |
8.52 | 8.13 | 8.40 | 1,411,519 |
| 16 Apr 25 |
8.30000 -0.05 |
8.54 | 8.07 | 8.30 | 730,052 |
| 15 Apr 25 |
8.35000 -0.16 |
8.54 | 8.10 | 8.20 | 298,908 |
| 14 Apr 25 |
8.51000 +0.29 |
8.69 | 8.13 | 8.32 | 1,303,863 |
| 11 Apr 25 |
8.22000 -0.06 |
8.38 | 8.22 | 8.31 | 3,978,104 |
| 10 Apr 25 |
8.28000 +0.08 |
8.57 | 8.22 | 8.56 | 2,743,732 |
| 09 Apr 25 |
8.20000 -0.24 |
8.56 | 8.19 | 8.21 | 2,159,446 |
| 08 Apr 25 |
8.44000 +0.09 |
8.52 | 8.25 | 8.41 | 2,835,506 |
| 07 Apr 25 |
8.35000 -0.65 |
9.19 | 8.20 | 8.75 | 1,631,532 |
| 04 Apr 25 |
9.00000 +0.03 |
9.32 | 8.80 | 9.01 | 4,312,239 |
| 03 Apr 25 |
8.96500 -0.23 |
9.37 | 8.91 | 8.93 | 3,922,393 |
| 02 Apr 25 |
9.20000 -0.10 |
9.29 | 9.06 | 9.20 | 1,712,458 |
| 01 Apr 25 |
9.30000 +0.15 |
9.37 | 9.15 | 9.24 | 1,420,287 |
| 31 Mar 25 |
9.15000 -0.23 |
9.30 | 9.00 | 9.19 | 1,505,745 |
| 28 Mar 25 |
9.38000 +0.18 |
9.38 | 9.01 | 9.20 | 1,234,217 |
| 27 Mar 25 |
9.20000 +0.00 |
9.31 | 9.09 | 9.21 | 953,026 |
| 26 Mar 25 |
9.20000 +0.06 |
9.34 | 9.15 | 9.20 | 4,608,792 |
| 25 Mar 25 |
9.14000 +0.14 |
9.24 | 8.90 | 9.24 | 1,317,232 |
| 24 Mar 25 |
9.00000 -0.15 |
9.37 | 8.98 | 9.30 | 1,045,525 |
| 21 Mar 25 |
9.15000 +0.00 |
9.40 | 8.93 | 8.94 | 737,929 |
| 20 Mar 25 |
9.15000 +0.05 |
9.40 | 8.95 | 9.00 | 1,999,070 |
| 19 Mar 25 |
9.10000 -0.04 |
9.40 | 9.00 | 9.10 | 533,746 |
| 18 Mar 25 |
9.14000 +0.00 |
9.30 | 9.10 | 9.11 | 1,782,310 |
| 17 Mar 25 |
9.14000 -0.06 |
9.29 | 8.93 | 9.01 | 894,701 |
| 14 Mar 25 |
9.20000 +0.20 |
9.26 | 9.00 | 9.26 | 1,227,222 |
| 13 Mar 25 |
9.00000 +0.00 |
9.29 | 8.93 | 9.08 | 1,419,481 |
| 12 Mar 25 |
9.00000 +0.07 |
9.29 | 8.90 | 8.93 | 1,705,937 |
| 11 Mar 25 |
8.93000 -0.30 |
9.40 | 8.93 | 9.00 | 1,241,825 |
| 10 Mar 25 |
9.23000 +0.16 |
9.38 | 9.07 | 9.11 | 474,763 |
| 07 Mar 25 |
9.07000 +0.07 |
9.37 | 9.00 | 9.01 | 4,628,327 |
| 06 Mar 25 |
9.00000 -0.20 |
9.19 | 9.00 | 9.10 | 416,029 |
| 05 Mar 25 |
9.20000 -0.04 |
9.48 | 9.10 | 9.22 | 1,098,844 |
| 04 Mar 25 |
9.24000 -0.13 |
9.60 | 9.24 | 9.42 | 932,041 |
| 03 Mar 25 |
9.37000 +0.17 |
9.44 | 9.04 | 9.37 | 1,225,896 |
| 28 Feb 25 |
9.20000 +0.30 |
9.38 | 8.91 | 8.92 | 13,308,265 |
| 27 Feb 25 |
8.90000 -0.38 |
9.28 | 8.90 | 9.28 | 4,176,411 |
| 26 Feb 25 |
9.28000 -0.07 |
9.48 | 9.24 | 9.36 | 3,945,408 |
| 25 Feb 25 |
9.35000 -0.15 |
9.60 | 9.33 | 9.50 | 1,177,446 |
| 24 Feb 25 |
9.50000 +0.06 |
9.63 | 9.41 | 9.52 | 1,021,354 |
| 21 Feb 25 |
9.44000 -0.20 |
9.72 | 9.42 | 9.61 | 3,640,170 |
| 20 Feb 25 |
9.64000 +0.06 |
9.97 | 9.51 | 9.64 | 308,694 |
| 19 Feb 25 |
9.58000 -0.22 |
9.99 | 9.58 | 9.68 | 4,498,491 |
| 18 Feb 25 |
9.80000 -0.19 |
9.89 | 9.56 | 9.79 | 1,365,617 |
| 17 Feb 25 |
9.99000 +0.09 |
10.08 | 9.62 | 9.82 | 7,674,075 |
| 14 Feb 25 |
9.90000 -0.16 |
10.18 | 9.89 | 10.00 | 4,806,092 |
| 13 Feb 25 |
10.05500 +0.16 |
10.28 | 9.94 | 10.28 | 196,203 |
| 12 Feb 25 |
9.90000 -0.10 |
10.14 | 9.90 | 10.10 | 876,217 |
| 11 Feb 25 |
10.00000 -0.24 |
10.50 | 10.00 | 10.50 | 1,174,200 |
| 10 Feb 25 |
10.24000 +0.04 |
10.50 | 9.95 | 10.30 | 965,872 |
| 07 Feb 25 |
10.20000 +0.10 |
10.38 | 9.90 | 10.00 | 11,659,483 |
| 06 Feb 25 |
10.10000 +0.00 |
10.34 | 9.95 | 10.12 | 1,917,893 |
| 05 Feb 25 |
10.10000 +0.40 |
11.18 | 9.52 | 9.78 | 13,267,730 |
| 04 Feb 25 |
9.70000 +0.87 |
9.86 | 8.75 | 8.94 | 5,898,973 |
| 03 Feb 25 |
8.83000 -0.16 |
9.03 | 8.73 | 8.80 | 4,409,502 |
| 31 Jan 25 |
8.99000 -0.71 |
9.97 | 8.00 | 9.61 | 17,756,120 |
| 30 Jan 25 |
9.70000 -0.56 |
10.94 | 9.50 | 10.22 | 8,212,488 |
| 29 Jan 25 |
10.26000 -0.74 |
11.18 | 10.23 | 10.72 | 8,137,141 |
| 28 Jan 25 |
11.00000 -0.72 |
11.98 | 10.70 | 11.94 | 8,561,341 |
| 27 Jan 25 |
11.72000 -0.98 |
13.06 | 11.72 | 13.04 | 10,305,662 |
| 24 Jan 25 |
12.70000 -0.70 |
13.98 | 12.54 | 13.38 | 5,661,060 |
| 23 Jan 25 |
13.40000 -0.18 |
13.78 | 13.38 | 13.52 | 4,341,099 |
| 22 Jan 25 |
13.58000 -0.28 |
14.50 | 13.50 | 13.72 | 1,621,652 |
| 21 Jan 25 |
13.86000 +0.08 |
14.10 | 13.50 | 13.92 | 8,693,597 |
| 20 Jan 25 |
13.78000 -1.20 |
15.52 | 13.70 | 15.02 | 12,918,767 |
| 17 Jan 25 |
14.98000 -5.12 |
20.70 | 14.70 | 20.25 | 13,202,803 |
| 16 Jan 25 |
20.10000 -0.20 |
20.70 | 19.85 | 20.70 | 1,018,740 |
| 15 Jan 25 |
20.30000 +0.25 |
20.80 | 20.00 | 20.80 | 572,423 |
| 14 Jan 25 |
20.05000 +0.13 |
20.80 | 19.90 | 20.30 | 1,488,892 |
| 13 Jan 25 |
19.92000 +0.56 |
20.40 | 19.13 | 19.58 | 1,972,508 |
| 10 Jan 25 |
19.36000 -0.20 |
19.60 | 18.74 | 19.50 | 1,329,028 |
| 09 Jan 25 |
19.56000 +0.66 |
19.56 | 18.82 | 18.92 | 1,584,212 |
| 08 Jan 25 |
18.90000 -0.10 |
19.30 | 18.60 | 19.30 | 4,933,111 |
| 07 Jan 25 |
19.00000 -0.58 |
19.68 | 18.90 | 19.20 | 2,553,811 |
| 06 Jan 25 |
19.58000 +0.58 |
19.80 | 19.20 | 19.32 | 4,027,209 |
| 03 Jan 25 |
19.00000 -0.06 |
19.00 | 18.58 | 18.90 | 2,977,424 |
| 02 Jan 25 |
19.06000 +0.16 |
20.10 | 18.96 | 19.40 | 1,662,074 |
| 31 Dec 24 |
18.90000 +0.80 |
19.40 | 18.62 | 18.90 | 1,822,581 |
| 30 Dec 24 |
18.10000 +0.02 |
18.54 | 17.71 | 18.16 | 605,324 |
| 27 Dec 24 |
18.08000 +0.00 |
18.18 | 17.60 | 17.60 | 594,436 |
| 24 Dec 24 |
18.08000 +0.38 |
18.08 | 17.36 | 17.36 | 294,265 |
| 23 Dec 24 |
17.70000 -0.20 |
17.70 | 17.36 | 17.36 | 456,485 |
| 20 Dec 24 |
17.90000 +0.40 |
18.48 | 17.34 | 17.42 | 2,513,320 |
| 19 Dec 24 |
17.50000 -0.50 |
17.78 | 17.34 | 17.50 | 2,759,158 |
| 18 Dec 24 |
18.00000 +0.26 |
18.40 | 17.46 | 17.64 | 4,861,556 |
| 17 Dec 24 |
17.74000 -0.22 |
17.77 | 17.46 | 17.64 | 664,779 |
| 16 Dec 24 |
17.96000 +0.26 |
18.49 | 17.90 | 17.92 | 1,707,975 |
| 13 Dec 24 |
17.70000 -0.42 |
18.80 | 17.66 | 18.80 | 616,173 |
| 12 Dec 24 |
18.12000 -0.38 |
18.80 | 18.10 | 18.64 | 1,711,869 |
| 11 Dec 24 |
18.50000 +0.30 |
18.60 | 17.72 | 18.12 | 4,875,218 |
| 10 Dec 24 |
18.20000 +1.20 |
18.20 | 16.98 | 17.00 | 4,078,818 |
| 09 Dec 24 |
17.00000 +0.68 |
17.00 | 15.81 | 16.40 | 2,958,317 |
| 06 Dec 24 |
16.32000 +0.96 |
16.40 | 14.80 | 15.50 | 1,471,256 |
| 05 Dec 24 |
15.36000 +0.36 |
15.64 | 14.60 | 14.60 | 3,730,794 |
| 04 Dec 24 |
15.00000 +0.30 |
15.09 | 14.61 | 14.68 | 1,129,083 |
| 03 Dec 24 |
14.70000 -0.08 |
14.80 | 14.68 | 14.72 | 1,450,166 |
| 02 Dec 24 |
14.78000 -0.06 |
15.10 | 14.74 | 14.84 | 1,197,499 |
| 29 Nov 24 |
14.84000 +0.02 |
15.48 | 14.84 | 14.86 | 482,890 |
| 28 Nov 24 |
14.82000 -0.12 |
15.18 | 14.82 | 14.84 | 1,145,269 |
| 27 Nov 24 |
14.94000 -0.04 |
15.41 | 14.84 | 15.00 | 964,026 |
| 26 Nov 24 |
14.98000 -0.26 |
15.60 | 14.98 | 15.60 | 1,598,241 |
| 25 Nov 24 |
15.24000 -0.46 |
15.98 | 15.24 | 15.72 | 3,275,510 |
| 22 Nov 24 |
15.70000 +0.36 |
15.74 | 15.32 | 15.42 | 653,799 |
| 21 Nov 24 |
15.34000 +0.00 |
15.56 | 15.15 | 15.36 | 608,098 |
| 20 Nov 24 |
15.34000 -0.40 |
15.81 | 15.10 | 15.10 | 628,308 |
| 19 Nov 24 |
15.74000 +0.34 |
15.74 | 15.10 | 15.40 | 3,027,778 |
| 18 Nov 24 |
15.40000 +0.10 |
15.78 | 15.22 | 15.50 | 3,339,911 |
| 15 Nov 24 |
15.30000 -0.36 |
15.66 | 15.20 | 15.58 | 5,132,549 |
| 14 Nov 24 |
15.66000 +0.02 |
16.18 | 15.56 | 16.18 | 1,941,995 |
| 13 Nov 24 |
15.64000 -0.24 |
16.00 | 15.64 | 16.00 | 1,660,794 |
| 12 Nov 24 |
15.88000 -0.36 |
16.50 | 15.88 | 16.20 | 5,887,721 |
| 11 Nov 24 |
16.24000 +0.26 |
16.62 | 16.00 | 16.00 | 2,387,127 |
| 08 Nov 24 |
15.98000 -0.02 |
16.05 | 15.90 | 16.00 | 1,122,590 |
| 07 Nov 24 |
16.00000 +0.00 |
16.22 | 15.92 | 15.92 | 1,381,893 |
| 06 Nov 24 |
16.00000 -0.72 |
16.84 | 15.96 | 16.84 | 1,136,651 |
| 05 Nov 24 |
16.72000 +0.62 |
16.72 | 16.14 | 16.72 | 313,582 |
| 04 Nov 24 |
16.10000 -0.10 |
16.92 | 16.06 | 16.20 | 1,846,628 |
| 01 Nov 24 |
16.20000 -0.10 |
16.50 | 16.20 | 16.22 | 2,281,129 |
| 31 Oct 24 |
16.30000 -0.20 |
16.78 | 16.24 | 16.54 | 1,364,196 |
| 30 Oct 24 |
16.50000 -0.10 |
16.73 | 16.50 | 16.70 | 3,191,987 |
| 29 Oct 24 |
16.60000 -0.50 |
17.28 | 16.60 | 17.10 | 4,385,673 |
| 28 Oct 24 |
17.10000 -0.46 |
17.98 | 17.10 | 17.60 | 4,832,848 |
| 25 Oct 24 |
17.56000 -0.14 |
17.85 | 17.56 | 17.70 | 2,304,552 |
| 24 Oct 24 |
17.70000 -0.04 |
18.12 | 17.65 | 17.74 | 4,978,688 |
| 23 Oct 24 |
17.74000 +0.14 |
17.88 | 17.60 | 17.72 | 2,701,472 |
| 22 Oct 24 |
17.60000 -0.34 |
18.16 | 17.60 | 17.92 | 2,196,397 |
| 21 Oct 24 |
17.94000 +0.04 |
18.52 | 17.88 | 18.40 | 3,796,428 |
| 18 Oct 24 |
17.90000 -0.16 |
18.20 | 17.82 | 17.92 | 2,650,118 |
| 17 Oct 24 |
18.06000 +0.06 |
18.20 | 17.63 | 17.80 | 1,825,623 |
| 16 Oct 24 |
18.00000 +0.20 |
18.20 | 17.60 | 17.80 | 2,693,416 |
| 15 Oct 24 |
17.80000 +0.30 |
18.92 | 17.70 | 17.70 | 3,012,549 |
| 14 Oct 24 |
17.50000 -0.82 |
18.68 | 17.50 | 18.58 | 3,962,468 |
| 11 Oct 24 |
18.32000 +0.72 |
19.10 | 17.50 | 17.50 | 9,906,651 |
| 10 Oct 24 |
17.60000 -0.50 |
18.44 | 17.40 | 18.30 | 1,271,086 |
| 09 Oct 24 |
18.10000 -0.20 |
18.40 | 18.02 | 18.40 | 1,848,723 |
| 08 Oct 24 |
18.30000 +0.10 |
18.56 | 18.02 | 18.10 | 1,707,638 |
| 07 Oct 24 |
18.20000 +0.40 |
18.20 | 17.62 | 17.92 | 1,517,173 |
| 04 Oct 24 |
17.80000 +0.40 |
18.14 | 17.12 | 17.40 | 2,980,419 |
| 03 Oct 24 |
17.40000 +0.70 |
17.98 | 16.80 | 16.94 | 2,814,758 |
| 02 Oct 24 |
16.70000 -0.10 |
17.00 | 16.50 | 17.00 | 3,772,429 |
| 01 Oct 24 |
16.80000 +0.44 |
17.86 | 16.78 | 17.50 | 7,014,395 |
| 30 Sep 24 |
16.36000 -1.24 |
18.18 | 16.20 | 17.60 | 7,722,662 |
| 27 Sep 24 |
17.60000 +0.20 |
17.88 | 17.22 | 17.36 | 4,650,536 |
| 26 Sep 24 |
17.40000 +0.08 |
17.92 | 17.39 | 17.50 | 8,874,454 |
| 25 Sep 24 |
17.32000 -0.20 |
17.70 | 17.32 | 17.50 | 2,318,176 |
| 24 Sep 24 |
17.52000 -0.48 |
18.30 | 17.42 | 18.02 | 2,519,991 |
| 23 Sep 24 |
18.00000 -0.30 |
18.29 | 17.92 | 18.10 | 2,927,684 |
| 20 Sep 24 |
18.30000 +0.08 |
18.84 | 18.13 | 18.30 | 5,411,120 |
| 19 Sep 24 |
18.22000 -0.78 |
19.34 | 18.00 | 18.82 | 3,386,285 |
| 18 Sep 24 |
19.00000 -0.10 |
19.43 | 18.82 | 19.10 | 1,473,006 |
| 17 Sep 24 |
19.10000 +0.26 |
19.48 | 19.00 | 19.00 | 1,584,957 |
| 16 Sep 24 |
18.84000 -0.06 |
19.00 | 18.50 | 18.60 | 1,989,605 |
| 13 Sep 24 |
18.90000 +0.20 |
19.22 | 18.52 | 18.94 | 2,350,837 |
| 12 Sep 24 |
18.70000 +0.30 |
19.20 | 18.20 | 18.50 | 1,840,490 |
| 11 Sep 24 |
18.40000 -0.14 |
18.85 | 18.21 | 18.48 | 2,232,644 |
| 10 Sep 24 |
18.54000 +0.04 |
18.54 | 17.90 | 18.32 | 2,533,322 |
| 09 Sep 24 |
18.50000 +0.00 |
19.20 | 18.00 | 18.50 | 2,930,834 |
| 06 Sep 24 |
18.50000 -2.10 |
19.14 | 17.60 | 18.20 | 11,697,925 |
| 05 Sep 24 |
20.60000 +0.50 |
20.68 | 19.87 | 20.20 | 1,894,072 |
| 04 Sep 24 |
20.10000 +0.05 |
20.20 | 19.82 | 20.20 | 726,306 |
| 03 Sep 24 |
20.05000 -0.15 |
21.10 | 19.92 | 21.10 | 1,216,820 |
| 02 Sep 24 |
20.20000 -0.05 |
21.51 | 20.20 | 20.75 | 1,092,117 |
| 30 Aug 24 |
20.25000 +0.15 |
20.66 | 20.09 | 20.10 | 603,132 |
| 29 Aug 24 |
20.10000 -0.20 |
20.90 | 20.10 | 20.40 | 1,086,165 |
| 28 Aug 24 |
20.30000 +0.00 |
21.75 | 20.25 | 21.75 | 1,107,155 |
| 27 Aug 24 |
20.30000 -0.10 |
21.40 | 20.30 | 20.80 | 519,282 |
| 23 Aug 24 |
20.40000 -0.10 |
21.13 | 20.25 | 20.70 | 440,269 |
| 22 Aug 24 |
20.50000 -0.50 |
21.48 | 20.25 | 21.20 | 1,839,039 |
| 21 Aug 24 |
21.00000 -0.10 |
21.57 | 21.00 | 21.50 | 513,809 |
| 20 Aug 24 |
21.10000 -0.30 |
21.52 | 21.02 | 21.40 | 564,581 |
| 19 Aug 24 |
21.40000 +0.00 |
21.80 | 21.05 | 21.45 | 791,786 |
| 16 Aug 24 |
21.40000 -0.40 |
21.76 | 21.35 | 21.60 | 759,246 |
| 15 Aug 24 |
21.80000 -0.10 |
22.15 | 21.75 | 21.85 | 695,458 |
| 14 Aug 24 |
21.90000 -0.10 |
22.20 | 21.80 | 22.05 | 562,802 |
| 13 Aug 24 |
22.00000 +0.40 |
22.09 | 20.90 | 22.00 | 732,894 |
| 12 Aug 24 |
21.60000 +0.65 |
21.80 | 20.65 | 21.35 | 865,734 |
| 09 Aug 24 |
20.95000 +0.05 |
21.26 | 20.70 | 20.80 | 468,976 |
| 08 Aug 24 |
20.90000 -0.15 |
21.12 | 20.68 | 21.00 | 936,972 |
| 07 Aug 24 |
21.05000 +0.25 |
21.35 | 20.60 | 21.00 | 3,693,831 |
| 06 Aug 24 |
20.80000 +0.00 |
21.75 | 20.75 | 21.00 | 586,508 |
| 05 Aug 24 |
20.80000 -0.95 |
21.81 | 20.70 | 21.50 | 1,540,880 |
| 02 Aug 24 |
21.75000 -0.25 |
22.35 | 21.40 | 22.00 | 866,610 |
| 01 Aug 24 |
22.00000 -0.20 |
22.40 | 21.90 | 22.10 | 528,287 |
| 31 Jul 24 |
22.20000 +0.20 |
22.57 | 22.00 | 22.35 | 1,038,375 |
| 30 Jul 24 |
22.00000 -0.40 |
22.84 | 21.90 | 22.20 | 941,629 |
| 29 Jul 24 |
22.40000 -0.05 |
22.51 | 22.30 | 22.50 | 427,989 |
| 26 Jul 24 |
22.45000 +0.25 |
22.70 | 22.00 | 22.70 | 615,277 |
| 25 Jul 24 |
22.20000 +0.20 |
22.25 | 21.62 | 21.85 | 721,123 |
| 24 Jul 24 |
22.00000 +0.50 |
22.65 | 21.70 | 21.75 | 1,197,345 |
| 23 Jul 24 |
21.50000 -0.15 |
22.61 | 21.37 | 21.80 | 895,464 |
| 22 Jul 24 |
21.65000 -0.65 |
23.40 | 21.65 | 23.40 | 1,250,680 |
| 19 Jul 24 |
22.30000 -0.05 |
22.55 | 22.20 | 22.20 | 780,002 |
| 18 Jul 24 |
22.35000 -0.15 |
22.96 | 22.35 | 22.60 | 361,201 |
| 17 Jul 24 |
22.50000 -0.20 |
22.90 | 22.40 | 22.90 | 700,435 |
| 16 Jul 24 |
22.70000 -0.10 |
22.90 | 22.70 | 22.75 | 638,825 |
| 15 Jul 24 |
22.80000 -0.15 |
23.50 | 22.60 | 23.30 | 907,984 |
| 12 Jul 24 |
22.95000 -0.20 |
23.53 | 22.20 | 23.00 | 403,675 |
| 11 Jul 24 |
23.15000 +0.60 |
23.62 | 22.75 | 22.90 | 976,617 |
| 10 Jul 24 |
22.55000 +0.45 |
23.22 | 21.89 | 22.15 | 1,376,358 |
| 09 Jul 24 |
22.10000 -0.10 |
22.33 | 21.89 | 22.15 | 5,149,122 |
| 08 Jul 24 |
22.20000 +0.10 |
22.45 | 21.80 | 22.00 | 954,816 |
| 05 Jul 24 |
22.10000 +0.10 |
22.13 | 21.84 | 22.00 | 821,347 |
| 04 Jul 24 |
22.00000 -0.10 |
22.10 | 21.95 | 22.05 | 320,869 |
| 03 Jul 24 |
22.10000 -0.10 |
22.27 | 22.05 | 22.10 | 1,079,378 |
| 02 Jul 24 |
22.20000 +0.00 |
22.23 | 22.05 | 22.05 | 675,532 |
| 01 Jul 24 |
22.20000 -0.15 |
22.50 | 22.05 | 22.10 | 600,387 |
| 28 Jun 24 |
22.35000 +0.55 |
22.50 | 22.00 | 22.00 | 501,180 |
| 27 Jun 24 |
21.80000 -0.50 |
22.40 | 21.80 | 22.40 | 1,565,762 |
| 26 Jun 24 |
22.30000 +0.10 |
22.88 | 21.98 | 22.25 | 1,607,992 |
| 25 Jun 24 |
22.20000 -0.25 |
22.44 | 22.10 | 22.20 | 989,814 |
| 24 Jun 24 |
22.45000 -0.25 |
23.10 | 22.05 | 23.10 | 801,411 |
| 21 Jun 24 |
22.70000 +0.60 |
23.10 | 21.95 | 23.10 | 401,767 |
| 20 Jun 24 |
22.10000 -0.05 |
22.40 | 22.00 | 22.00 | 1,348,702 |
| 19 Jun 24 |
22.15000 +0.00 |
22.20 | 21.90 | 22.05 | 3,350,291 |
| 18 Jun 24 |
22.15000 -0.10 |
22.35 | 22.05 | 22.30 | 586,041 |
| 17 Jun 24 |
22.25000 -0.05 |
23.05 | 22.10 | 22.50 | 517,238 |
| 14 Jun 24 |
22.30000 +0.00 |
22.59 | 22.10 | 22.30 | 349,838 |
| 13 Jun 24 |
22.30000 -0.95 |
23.05 | 22.05 | 22.55 | 2,163,185 |
| 12 Jun 24 |
23.25000 +1.05 |
23.25 | 22.10 | 22.20 | 1,505,600 |
| 11 Jun 24 |
22.20000 -0.40 |
22.90 | 22.10 | 22.60 | 2,162,418 |
| 10 Jun 24 |
22.60000 +0.20 |
22.95 | 22.45 | 22.45 | 725,482 |
| 07 Jun 24 |
22.40000 -0.05 |
22.90 | 22.40 | 22.50 | 757,348 |
| 06 Jun 24 |
22.45000 -0.15 |
23.25 | 22.40 | 23.25 | 666,402 |
| 05 Jun 24 |
22.60000 +0.00 |
22.70 | 22.40 | 22.50 | 3,199,934 |
| 04 Jun 24 |
22.60000 -0.10 |
22.95 | 22.30 | 22.35 | 1,861,406 |
| 03 Jun 24 |
22.70000 +0.20 |
22.90 | 22.15 | 22.15 | 1,875,371 |
| 31 May 24 |
22.50000 +0.40 |
23.00 | 22.06 | 22.40 | 1,908,296 |
| 30 May 24 |
22.10000 -0.10 |
23.25 | 22.10 | 23.25 | 889,663 |
| 29 May 24 |
22.20000 -0.20 |
22.58 | 22.10 | 22.45 | 1,090,484 |
| 28 May 24 |
22.40000 +0.20 |
23.20 | 22.10 | 22.30 | 1,136,813 |
| 24 May 24 |
22.20000 +0.00 |
22.60 | 22.10 | 22.50 | 2,488,804 |
| 23 May 24 |
22.20000 -0.90 |
23.33 | 22.15 | 23.20 | 2,060,773 |
| 22 May 24 |
23.10000 -0.65 |
23.70 | 23.10 | 23.70 | 1,464,961 |
| 21 May 24 |
23.75000 -0.45 |
24.00 | 23.25 | 23.25 | 577,430 |
| 20 May 24 |
24.20000 -0.20 |
24.45 | 24.10 | 24.30 | 736,457 |
| 17 May 24 |
24.40000 +0.10 |
24.50 | 23.40 | 24.00 | 1,291,748 |
| 16 May 24 |
24.30000 +0.70 |
24.40 | 23.27 | 23.75 | 2,045,965 |
| 15 May 24 |
23.60000 +0.90 |
23.70 | 22.50 | 22.70 | 3,797,247 |
| 14 May 24 |
22.70000 +0.35 |
22.70 | 22.25 | 22.25 | 1,227,750 |
| 13 May 24 |
22.35000 -0.05 |
22.65 | 22.09 | 22.55 | 1,887,564 |
| 10 May 24 |
22.40000 +0.20 |
22.49 | 22.00 | 22.00 | 1,329,019 |
| 09 May 24 |
22.20000 +0.30 |
22.30 | 21.65 | 22.20 | 8,852,327 |
| 08 May 24 |
21.90000 -0.15 |
22.15 | 21.62 | 22.00 | 1,118,301 |
| 07 May 24 |
22.05000 +0.10 |
22.15 | 21.58 | 21.95 | 1,470,925 |
| 03 May 24 |
21.95000 +0.45 |
21.95 | 21.00 | 21.00 | 696,265 |
| 02 May 24 |
21.50000 +0.30 |
21.50 | 21.15 | 21.40 | 1,183,471 |
| 01 May 24 |
21.20000 -0.50 |
21.66 | 20.85 | 21.60 | 1,693,560 |
| 30 Apr 24 |
21.70000 -0.30 |
22.50 | 20.90 | 22.50 | 2,766,010 |
| 29 Apr 24 |
22.00000 +0.80 |
22.45 | 21.38 | 21.40 | 3,162,721 |
| 26 Apr 24 |
21.20000 -0.10 |
21.45 | 20.70 | 20.70 | 1,266,127 |
| 25 Apr 24 |
21.30000 +0.00 |
21.40 | 21.05 | 21.30 | 1,401,019 |
| 24 Apr 24 |
21.30000 +0.05 |
21.30 | 20.75 | 21.05 | 13,943,789 |
| 23 Apr 24 |
21.25000 +0.30 |
21.25 | 20.80 | 20.80 | 2,499,865 |
| 22 Apr 24 |
20.95000 +0.25 |
21.53 | 20.80 | 21.50 | 1,591,083 |
| 19 Apr 24 |
20.70000 -0.55 |
21.75 | 20.60 | 20.80 | 2,397,371 |
| 18 Apr 24 |
21.25000 +0.85 |
21.25 | 20.00 | 20.45 | 3,444,901 |
| 17 Apr 24 |
20.40000 +0.20 |
20.50 | 20.10 | 20.40 | 2,612,274 |
| 16 Apr 24 |
20.20000 -1.15 |
22.25 | 19.70 | 21.30 | 5,060,561 |
| 15 Apr 24 |
21.35000 -0.50 |
22.13 | 21.10 | 21.80 | 1,502,737 |
| 12 Apr 24 |
21.85000 +0.20 |
22.25 | 21.60 | 21.90 | 1,989,921 |
| 11 Apr 24 |
21.65000 -0.90 |
22.80 | 21.65 | 22.50 | 1,790,838 |
| 10 Apr 24 |
22.55000 +0.25 |
22.77 | 22.15 | 22.50 | 1,711,092 |
| 09 Apr 24 |
22.30000 -0.10 |
23.25 | 22.20 | 22.45 | 3,253,580 |
| 08 Apr 24 |
22.40000 -0.20 |
22.99 | 22.10 | 22.95 | 2,773,140 |
| 05 Apr 24 |
22.60000 -0.25 |
23.12 | 22.50 | 23.00 | 2,807,819 |
| 04 Apr 24 |
22.85000 +0.65 |
23.20 | 22.45 | 22.55 | 1,877,203 |
| 03 Apr 24 |
22.20000 -0.75 |
23.25 | 21.90 | 23.00 | 1,740,132 |
| 02 Apr 24 |
22.95000 +0.55 |
23.30 | 21.25 | 22.25 | 2,015,474 |
| 28 Mar 24 |
22.40000 +1.40 |
22.40 | 21.00 | 21.20 | 7,418,792 |
| 27 Mar 24 |
21.00000 +0.30 |
21.65 | 20.71 | 20.90 | 3,667,844 |
| 26 Mar 24 |
20.70000 -0.40 |
21.95 | 20.56 | 21.10 | 7,445,992 |
| 25 Mar 24 |
21.10000 -0.75 |
21.95 | 21.10 | 21.50 | 4,445,470 |
| 22 Mar 24 |
21.85000 +0.35 |
21.95 | 21.20 | 21.30 | 3,681,504 |
| 21 Mar 24 |
21.50000 -0.05 |
22.10 | 21.45 | 21.90 | 1,794,701 |
| 20 Mar 24 |
21.55000 +0.05 |
21.80 | 20.70 | 21.40 | 1,533,035 |
| 19 Mar 24 |
21.50000 -1.25 |
23.00 | 21.40 | 23.00 | 3,977,596 |
| 18 Mar 24 |
22.75000 +0.10 |
23.60 | 22.60 | 23.60 | 1,924,213 |
| 15 Mar 24 |
22.65000 -0.85 |
25.70 | 22.60 | 24.50 | 4,491,679 |
| 14 Mar 24 |
23.50000 +1.50 |
24.50 | 21.32 | 22.50 | 3,079,217 |
| 13 Mar 24 |
22.00000 +1.00 |
22.50 | 21.10 | 21.25 | 2,199,814 |
| 12 Mar 24 |
21.00000 +0.45 |
21.42 | 20.40 | 20.65 | 4,662,182 |
| 11 Mar 24 |
20.55000 -1.35 |
22.70 | 20.55 | 22.00 | 2,250,142 |
| 08 Mar 24 |
21.90000 -0.80 |
23.00 | 21.80 | 22.50 | 3,676,987 |
| 07 Mar 24 |
22.70000 -1.10 |
24.45 | 22.40 | 23.60 | 2,977,425 |
| 06 Mar 24 |
23.80000 +4.86 |
25.85 | 22.50 | 22.50 | 8,854,024 |
| 05 Mar 24 |
18.94000 -0.06 |
19.58 | 18.80 | 19.38 | 2,860,224 |
| 04 Mar 24 |
19.00000 +0.16 |
19.70 | 18.52 | 19.00 | 5,430,864 |
| 01 Mar 24 |
18.84000 +1.14 |
19.48 | 17.64 | 18.00 | 5,565,003 |
| 29 Feb 24 |
17.70000 +0.08 |
18.14 | 17.68 | 17.68 | 2,307,110 |
| 28 Feb 24 |
17.62000 -2.16 |
20.70 | 17.06 | 20.70 | 6,678,942 |
| 27 Feb 24 |
19.78000 -0.27 |
20.65 | 19.78 | 20.65 | 1,978,525 |
| 26 Feb 24 |
20.05000 +0.05 |
20.70 | 19.90 | 20.00 | 2,498,941 |
| 23 Feb 24 |
20.00000 +0.08 |
20.45 | 19.72 | 20.45 | 3,498,745 |
| 22 Feb 24 |
19.92000 +0.54 |
20.80 | 19.20 | 19.50 | 2,791,685 |
| 21 Feb 24 |
19.38000 +1.00 |
19.50 | 18.60 | 19.50 | 5,375,055 |
| 20 Feb 24 |
18.38000 -0.22 |
18.90 | 18.30 | 18.70 | 2,485,686 |
| 19 Feb 24 |
18.60000 -0.18 |
19.38 | 18.60 | 19.00 | 547,189 |
| 16 Feb 24 |
18.78000 +0.12 |
19.38 | 18.54 | 18.90 | 2,100,967 |
| 15 Feb 24 |
18.66000 +0.82 |
18.88 | 17.76 | 18.20 | 9,469,968 |
| 14 Feb 24 |
17.84000 +0.26 |
18.30 | 17.20 | 18.30 | 2,084,775 |
| 13 Feb 24 |
17.58000 -0.40 |
18.40 | 17.21 | 17.90 | 7,871,602 |
| 12 Feb 24 |
17.98000 +0.42 |
19.40 | 17.10 | 18.00 | 9,001,298 |
| 09 Feb 24 |
17.56000 -0.14 |
18.20 | 14.50 | 17.54 | 15,318,908 |
| 08 Feb 24 |
17.70000 -5.50 |
22.00 | 17.34 | 21.25 | 20,556,642 |
| 07 Feb 24 |
23.20000 -0.55 |
24.50 | 23.00 | 23.80 | 9,560,415 |
| 06 Feb 24 |
23.75000 +0.25 |
24.15 | 22.72 | 24.00 | 3,164,374 |
| 05 Feb 24 |
23.50000 -1.40 |
25.00 | 23.20 | 25.00 | 5,299,455 |
| 02 Feb 24 |
24.90000 +0.20 |
25.10 | 24.20 | 24.95 | 1,994,835 |
| 01 Feb 24 |
24.70000 -0.20 |
25.50 | 23.60 | 25.00 | 3,231,629 |
| 31 Jan 24 |
24.90000 -0.10 |
25.23 | 24.15 | 24.95 | 4,302,834 |
| 30 Jan 24 |
25.00000 -0.95 |
26.85 | 23.50 | 26.30 | 7,068,819 |
| 29 Jan 24 |
25.95000 +1.35 |
29.10 | 25.04 | 25.25 | 7,688,070 |
| 26 Jan 24 |
24.60000 +0.10 |
24.95 | 24.10 | 24.95 | 2,456,067 |
| 25 Jan 24 |
24.50000 -0.40 |
25.05 | 23.98 | 25.05 | 2,159,644 |
| 24 Jan 24 |
24.90000 -0.65 |
25.75 | 24.86 | 25.75 | 1,941,134 |
| 23 Jan 24 |
25.55000 -0.50 |
26.30 | 25.40 | 26.05 | 2,009,762 |
| 22 Jan 24 |
26.05000 -0.50 |
27.15 | 26.05 | 27.15 | 1,611,652 |
| 19 Jan 24 |
26.55000 +0.35 |
27.55 | 26.30 | 26.65 | 1,585,105 |
| 18 Jan 24 |
26.20000 -0.80 |
27.75 | 26.10 | 26.80 | 1,492,814 |
| 17 Jan 24 |
27.00000 -0.40 |
27.60 | 26.85 | 27.20 | 1,656,813 |
| 16 Jan 24 |
27.40000 -0.40 |
28.05 | 27.40 | 27.70 | 2,126,470 |
| 15 Jan 24 |
27.80000 -0.50 |
28.70 | 27.60 | 28.25 | 3,957,356 |
| 12 Jan 24 |
28.30000 -1.00 |
29.65 | 28.30 | 29.65 | 2,206,884 |
| 11 Jan 24 |
29.30000 -0.80 |
30.50 | 29.30 | 30.20 | 2,011,009 |
| 10 Jan 24 |
30.10000 -0.10 |
30.55 | 29.89 | 30.35 | 1,276,814 |
| 09 Jan 24 |
30.20000 -1.45 |
32.15 | 29.20 | 32.15 | 3,023,736 |
| 08 Jan 24 |
31.65000 -0.65 |
32.80 | 31.65 | 32.35 | 1,671,447 |
| 05 Jan 24 |
32.30000 -0.40 |
33.31 | 32.30 | 32.40 | 1,816,409 |
| 04 Jan 24 |
32.70000 +1.20 |
32.85 | 31.55 | 31.55 | 2,332,898 |
| 03 Jan 24 |
31.50000 -0.25 |
32.90 | 31.45 | 32.35 | 2,321,321 |
| 02 Jan 24 |
31.75000 +2.00 |
32.23 | 29.80 | 29.80 | 3,003,330 |
| 29 Dec 23 |
29.75000 -0.10 |
30.20 | 29.45 | 29.45 | 910,059 |
| 28 Dec 23 |
29.85000 +0.95 |
29.85 | 28.70 | 28.80 | 2,393,878 |
| 27 Dec 23 |
28.90000 -0.75 |
30.23 | 28.60 | 29.60 | 4,108,872 |
| 22 Dec 23 |
29.65000 -0.55 |
30.40 | 29.60 | 30.00 | 1,870,631 |
| 21 Dec 23 |
30.20000 +1.10 |
30.48 | 29.10 | 29.50 | 4,665,977 |
| 20 Dec 23 |
29.10000 -0.35 |
30.25 | 29.00 | 30.05 | 3,382,431 |
| 19 Dec 23 |
29.45000 -0.95 |
30.95 | 29.40 | 30.00 | 4,520,472 |
| 18 Dec 23 |
30.40000 +0.90 |
31.40 | 29.68 | 30.00 | 7,409,489 |
| 15 Dec 23 |
29.50000 +0.40 |
29.60 | 27.89 | 29.45 | 19,899,016 |
| 14 Dec 23 |
29.10000 -0.35 |
30.90 | 28.00 | 29.90 | 11,235,032 |
| 13 Dec 23 |
29.45000 -0.15 |
30.50 | 28.60 | 30.00 | 4,200,325 |
| 12 Dec 23 |
29.60000 -2.60 |
32.65 | 29.60 | 31.75 | 4,460,757 |
| 11 Dec 23 |
32.20000 +0.00 |
32.70 | 31.80 | 32.50 | 1,701,951 |
| 08 Dec 23 |
32.20000 -0.30 |
32.80 | 32.20 | 32.80 | 1,227,755 |
| 07 Dec 23 |
32.50000 -0.35 |
32.75 | 31.55 | 32.70 | 1,257,845 |
| 06 Dec 23 |
32.85000 +1.55 |
32.90 | 31.41 | 31.65 | 3,734,144 |
| 05 Dec 23 |
31.30000 -0.45 |
32.60 | 31.12 | 32.60 | 1,614,088 |
| 04 Dec 23 |
31.75000 +1.10 |
34.15 | 30.00 | 30.35 | 5,570,194 |
| 01 Dec 23 |
30.65000 -1.15 |
32.40 | 29.65 | 32.40 | 5,734,288 |
| 30 Nov 23 |
31.80000 -2.20 |
34.00 | 31.15 | 34.00 | 8,221,955 |
| 29 Nov 23 |
34.00000 -5.30 |
39.85 | 32.99 | 39.85 | 20,737,780 |
| 28 Nov 23 |
39.30000 -3.70 |
44.05 | 37.23 | 44.00 | 17,315,812 |
| 27 Nov 23 |
43.00000 +0.75 |
43.55 | 42.31 | 42.90 | 715,378 |
| 24 Nov 23 |
42.25000 +0.25 |
42.90 | 41.98 | 42.45 | 533,772 |
| 23 Nov 23 |
42.00000 -0.60 |
43.00 | 41.50 | 43.00 | 2,387,321 |
| 22 Nov 23 |
42.60000 +0.60 |
43.95 | 41.65 | 42.50 | 2,504,202 |
| 21 Nov 23 |
42.00000 -1.55 |
45.60 | 41.55 | 43.75 | 4,470,883 |
| 20 Nov 23 |
43.55000 -3.10 |
47.20 | 43.55 | 46.80 | 2,083,109 |
| 17 Nov 23 |
46.65000 -3.95 |
50.60 | 46.20 | 50.60 | 2,819,503 |
| 16 Nov 23 |
50.60000 +0.30 |
50.80 | 49.43 | 50.00 | 2,956,911 |
| 15 Nov 23 |
50.30000 +1.50 |
50.60 | 48.05 | 49.30 | 2,218,528 |
| 14 Nov 23 |
48.80000 -1.70 |
51.10 | 47.80 | 51.00 | 2,812,437 |
| 13 Nov 23 |
50.50000 -0.30 |
51.90 | 50.10 | 50.80 | 910,725 |
| 10 Nov 23 |
50.80000 -0.40 |
54.00 | 49.90 | 50.70 | 3,313,336 |
| 09 Nov 23 |
51.20000 +1.30 |
52.00 | 49.90 | 50.00 | 1,808,711 |
| 08 Nov 23 |
49.90000 +1.40 |
50.40 | 47.60 | 47.60 | 1,721,066 |
| 07 Nov 23 |
48.50000 -1.50 |
51.40 | 47.59 | 50.00 | 4,493,669 |
| 06 Nov 23 |
50.00000 +3.80 |
51.29 | 45.85 | 46.25 | 7,053,829 |
| 03 Nov 23 |
46.20000 +0.10 |
46.40 | 45.60 | 46.20 | 2,858,241 |
| 02 Nov 23 |
46.10000 -0.35 |
47.59 | 45.21 | 46.45 | 3,574,700 |
| 01 Nov 23 |
46.45000 -0.20 |
48.50 | 45.26 | 45.95 | 2,328,939 |
| 31 Oct 23 |
46.65000 +1.85 |
46.65 | 44.45 | 44.45 | 5,176,510 |
| 30 Oct 23 |
44.80000 +4.60 |
44.80 | 40.25 | 40.40 | 4,219,217 |
| 27 Oct 23 |
40.20000 +3.70 |
41.33 | 37.65 | 40.00 | 4,211,803 |
| 26 Oct 23 |
36.50000 -1.55 |
38.90 | 36.50 | 38.10 | 791,878 |
| 25 Oct 23 |
38.05000 -0.70 |
39.45 | 38.00 | 38.70 | 956,557 |
| 24 Oct 23 |
38.75000 -1.20 |
40.55 | 38.75 | 40.00 | 1,333,602 |
| 23 Oct 23 |
39.95000 -0.25 |
40.70 | 39.95 | 40.20 | 542,090 |
| 20 Oct 23 |
40.20000 -0.60 |
41.80 | 40.20 | 40.60 | 1,446,847 |
| 19 Oct 23 |
40.80000 -0.25 |
41.40 | 40.55 | 41.05 | 956,676 |
| 18 Oct 23 |
41.05000 +0.85 |
41.66 | 39.60 | 39.60 | 1,800,124 |
| 17 Oct 23 |
40.20000 +6.05 |
40.20 | 35.10 | 35.10 | 2,949,720 |
| 16 Oct 23 |
34.15000 -2.10 |
36.95 | 33.90 | 36.35 | 1,947,439 |
| 13 Oct 23 |
36.25000 -2.30 |
38.95 | 36.25 | 38.70 | 2,601,343 |
| 12 Oct 23 |
38.55000 +0.30 |
38.95 | 38.25 | 38.30 | 842,866 |
| 11 Oct 23 |
38.25000 -0.55 |
40.05 | 38.25 | 38.60 | 1,546,316 |
| 10 Oct 23 |
38.80000 -0.20 |
39.70 | 38.60 | 39.50 | 1,590,238 |
| 09 Oct 23 |
39.00000 -0.55 |
40.20 | 39.00 | 40.20 | 2,538,732 |
| 06 Oct 23 |
39.55000 +0.00 |
40.00 | 39.45 | 39.85 | 1,379,677 |
| 05 Oct 23 |
39.55000 -0.20 |
40.16 | 39.55 | 40.10 | 2,046,920 |
| 04 Oct 23 |
39.75000 +0.10 |
40.20 | 39.55 | 40.00 | 2,533,578 |
| 03 Oct 23 |
39.65000 -0.30 |
40.20 | 39.65 | 40.10 | 3,110,013 |
| 02 Oct 23 |
39.95000 +1.25 |
41.50 | 39.00 | 39.00 | 4,574,902 |
| 29 Sep 23 |
38.70000 +5.20 |
44.92 | 33.91 | 34.60 | 11,799,180 |
| 28 Sep 23 |
33.50000 -21.90 |
53.40 | 32.00 | 53.40 | 38,270,108 |
| 27 Sep 23 |
55.40000 +0.80 |
56.40 | 54.70 | 55.20 | 1,879,371 |
| 26 Sep 23 |
54.60000 -1.20 |
56.40 | 54.57 | 56.40 | 782,338 |
| 25 Sep 23 |
55.80000 +0.50 |
57.00 | 54.96 | 56.90 | 1,226,886 |
| 22 Sep 23 |
55.30000 -1.70 |
57.60 | 55.30 | 57.10 | 1,434,816 |
| 21 Sep 23 |
57.00000 -1.00 |
60.00 | 56.60 | 58.10 | 1,024,442 |
| 20 Sep 23 |
58.00000 +0.00 |
60.00 | 57.80 | 59.70 | 776,947 |
| 19 Sep 23 |
58.00000 -1.50 |
60.70 | 58.00 | 60.00 | 1,262,584 |
| 18 Sep 23 |
59.50000 -0.10 |
60.50 | 59.00 | 60.10 | 947,032 |
| 15 Sep 23 |
59.60000 -4.00 |
64.10 | 59.20 | 62.70 | 5,065,975 |
| 14 Sep 23 |
63.60000 +3.30 |
63.60 | 59.80 | 61.00 | 3,455,433 |
| 13 Sep 23 |
60.30000 +0.30 |
61.00 | 59.50 | 60.10 | 1,249,448 |
| 12 Sep 23 |
60.00000 +0.60 |
60.10 | 58.72 | 59.40 | 1,736,696 |
| 11 Sep 23 |
59.40000 +0.30 |
59.50 | 58.50 | 58.50 | 1,443,474 |
| 08 Sep 23 |
59.10000 +3.60 |
59.10 | 56.00 | 56.00 | 1,460,395 |
| 07 Sep 23 |
55.50000 -2.30 |
58.70 | 55.50 | 57.70 | 1,228,204 |
| 06 Sep 23 |
57.80000 -3.00 |
61.50 | 57.80 | 60.50 | 1,569,740 |
| 05 Sep 23 |
60.80000 +0.30 |
61.50 | 60.30 | 61.20 | 1,609,897 |
| 04 Sep 23 |
60.50000 +1.50 |
61.00 | 59.42 | 59.50 | 1,511,726 |
| 01 Sep 23 |
59.00000 -0.20 |
59.30 | 58.30 | 59.20 | 460,933 |
| 31 Aug 23 |
59.20000 +2.20 |
59.50 | 57.38 | 57.70 | 2,956,796 |
| 30 Aug 23 |
57.00000 -0.60 |
57.60 | 56.30 | 57.00 | 1,371,050 |
| 29 Aug 23 |
57.60000 +3.40 |
57.70 | 54.30 | 54.30 | 1,756,858 |
| 25 Aug 23 |
54.20000 +1.00 |
54.30 | 53.36 | 53.50 | 1,518,458 |
| 24 Aug 23 |
53.20000 +1.50 |
53.40 | 51.92 | 52.00 | 2,355,580 |
| 23 Aug 23 |
51.70000 +0.40 |
52.00 | 51.50 | 51.50 | 1,320,228 |
| 22 Aug 23 |
51.30000 +0.10 |
51.70 | 51.00 | 51.00 | 1,185,354 |
| 21 Aug 23 |
51.20000 +0.20 |
51.90 | 51.10 | 51.50 | 1,171,648 |
| 18 Aug 23 |
51.00000 +0.00 |
52.00 | 51.00 | 51.50 | 4,114,276 |
| 17 Aug 23 |
51.00000 -2.20 |
54.30 | 51.00 | 53.60 | 1,221,696 |
| 16 Aug 23 |
53.20000 -2.20 |
56.00 | 53.20 | 55.60 | 1,113,147 |
| 15 Aug 23 |
55.40000 -1.50 |
57.90 | 55.40 | 57.00 | 682,041 |
| 14 Aug 23 |
56.90000 -0.30 |
58.00 | 56.70 | 57.50 | 524,098 |
| 11 Aug 23 |
57.20000 -1.10 |
59.80 | 57.20 | 58.30 | 878,306 |
| 10 Aug 23 |
58.30000 -0.70 |
60.00 | 58.30 | 59.90 | 739,351 |
| 09 Aug 23 |
59.00000 -0.20 |
60.20 | 58.60 | 60.20 | 900,280 |
| 08 Aug 23 |
59.20000 +0.20 |
59.91 | 59.00 | 59.00 | 1,843,196 |
| 07 Aug 23 |
59.00000 -1.20 |
60.20 | 58.75 | 59.80 | 1,037,071 |
| 04 Aug 23 |
60.20000 +2.90 |
60.20 | 57.15 | 57.20 | 1,049,868 |
| 03 Aug 23 |
57.30000 +1.40 |
57.30 | 55.79 | 56.00 | 1,190,572 |
| 02 Aug 23 |
55.90000 -1.20 |
57.00 | 55.90 | 56.70 | 903,795 |
| 01 Aug 23 |
57.10000 +1.90 |
57.10 | 55.30 | 55.30 | 1,378,087 |
| 31 Jul 23 |
55.20000 -0.40 |
57.30 | 55.20 | 56.10 | 1,608,890 |
| 28 Jul 23 |
55.60000 -0.90 |
57.70 | 55.60 | 57.70 | 1,293,744 |
| 27 Jul 23 |
56.50000 -1.00 |
57.90 | 56.50 | 57.20 | 903,857 |
| 26 Jul 23 |
57.50000 -3.00 |
61.40 | 57.00 | 61.40 | 1,523,472 |
| 25 Jul 23 |
60.50000 -0.50 |
62.00 | 60.17 | 62.00 | 1,504,486 |
| 24 Jul 23 |
61.00000 +0.00 |
61.40 | 60.60 | 61.40 | 945,914 |
| 21 Jul 23 |
61.00000 -1.50 |
63.60 | 60.90 | 63.60 | 1,327,288 |
| 20 Jul 23 |
62.50000 +1.00 |
63.40 | 60.97 | 61.70 | 1,921,851 |
| 19 Jul 23 |
61.50000 +5.70 |
61.80 | 57.00 | 57.00 | 4,223,665 |
| 18 Jul 23 |
55.80000 +2.40 |
59.00 | 53.24 | 53.80 | 4,205,407 |
| 17 Jul 23 |
53.40000 -0.20 |
54.60 | 52.90 | 53.60 | 2,304,848 |
| 14 Jul 23 |
53.60000 +2.10 |
54.40 | 51.00 | 51.50 | 3,355,006 |
| 13 Jul 23 |
51.50000 -2.20 |
54.70 | 49.10 | 54.50 | 5,748,469 |
| 12 Jul 23 |
53.70000 -1.10 |
57.07 | 53.70 | 55.90 | 3,504,846 |
| 11 Jul 23 |
54.80000 -1.60 |
58.20 | 54.50 | 56.40 | 2,034,689 |
| 10 Jul 23 |
56.40000 -1.60 |
58.80 | 56.34 | 58.70 | 1,487,549 |
| 07 Jul 23 |
58.00000 -0.80 |
59.80 | 57.99 | 59.00 | 2,268,966 |
| 06 Jul 23 |
58.80000 -1.90 |
61.50 | 58.80 | 61.50 | 1,191,644 |
| 05 Jul 23 |
60.70000 -0.30 |
62.40 | 60.70 | 61.10 | 952,504 |
| 04 Jul 23 |
61.00000 -1.00 |
62.40 | 61.00 | 62.00 | 3,320,993 |
| 03 Jul 23 |
62.00000 +0.80 |
62.50 | 61.20 | 61.20 | 966,953 |
| 30 Jun 23 |
61.20000 +1.40 |
61.70 | 59.90 | 59.90 | 1,475,127 |
| 29 Jun 23 |
59.80000 -1.20 |
61.31 | 59.60 | 61.00 | 2,129,717 |
| 28 Jun 23 |
61.00000 -0.70 |
62.00 | 60.90 | 61.50 | 4,504,876 |
| 27 Jun 23 |
61.70000 -0.80 |
64.40 | 61.70 | 63.20 | 1,612,932 |
| 26 Jun 23 |
62.50000 -5.80 |
68.20 | 62.10 | 68.00 | 2,998,181 |
| 23 Jun 23 |
68.30000 +0.20 |
69.00 | 67.50 | 67.50 | 2,408,034 |
| 22 Jun 23 |
68.10000 +0.30 |
68.40 | 65.99 | 67.20 | 1,479,542 |
| 21 Jun 23 |
67.80000 -2.70 |
69.75 | 66.50 | 69.60 | 1,123,509 |
| 20 Jun 23 |
70.50000 +2.40 |
71.90 | 64.80 | 68.90 | 3,127,866 |
| 19 Jun 23 |
68.10000 -1.60 |
70.90 | 67.75 | 69.80 | 1,531,791 |
| 16 Jun 23 |
69.70000 +3.70 |
72.00 | 65.14 | 65.20 | 4,150,955 |
| 15 Jun 23 |
66.00000 +0.00 |
66.00 | 64.10 | 65.30 | 3,589,205 |
| 14 Jun 23 |
66.00000 +0.40 |
66.30 | 65.02 | 65.10 | 4,474,438 |
| 13 Jun 23 |
65.60000 +0.20 |
65.90 | 65.20 | 65.80 | 2,774,975 |
| 12 Jun 23 |
65.40000 +0.40 |
65.50 | 65.00 | 65.10 | 5,989,031 |
| 09 Jun 23 |
65.00000 +0.20 |
66.00 | 64.20 | 64.80 | 1,751,282 |
| 08 Jun 23 |
64.80000 +0.90 |
66.00 | 63.10 | 63.80 | 1,980,383 |
| 07 Jun 23 |
63.90000 +2.00 |
63.90 | 62.20 | 62.20 | 5,052,960 |
| 06 Jun 23 |
61.90000 +0.40 |
63.20 | 61.40 | 61.50 | 2,129,620 |
| 05 Jun 23 |
61.50000 -1.00 |
63.21 | 61.50 | 62.60 | 1,213,265 |
| 02 Jun 23 |
62.50000 +0.70 |
63.20 | 61.90 | 61.90 | 862,035 |
| 01 Jun 23 |
61.80000 -0.20 |
62.40 | 61.80 | 62.00 | 2,326,930 |
| 31 May 23 |
62.00000 -0.70 |
62.60 | 62.00 | 62.40 | 1,123,858 |
| 30 May 23 |
62.70000 -0.30 |
63.70 | 62.50 | 62.50 | 1,360,477 |
| 26 May 23 |
63.00000 +0.80 |
63.40 | 61.70 | 61.70 | 2,591,152 |
| 25 May 23 |
62.20000 +0.80 |
62.30 | 61.10 | 61.10 | 1,549,030 |
| 24 May 23 |
61.40000 -1.50 |
63.10 | 60.00 | 62.90 | 1,724,433 |
| 23 May 23 |
62.90000 -2.90 |
66.80 | 62.90 | 65.20 | 1,625,420 |
| 22 May 23 |
65.80000 -0.30 |
67.70 | 65.20 | 66.90 | 934,353 |
| 19 May 23 |
66.10000 -0.80 |
68.00 | 66.10 | 66.60 | 993,899 |
| 18 May 23 |
66.90000 -1.00 |
68.90 | 66.55 | 68.30 | 808,737 |
| 17 May 23 |
67.90000 -0.70 |
69.00 | 67.90 | 68.30 | 737,608 |
| 16 May 23 |
68.60000 -0.40 |
68.80 | 68.20 | 68.80 | 815,142 |
| 15 May 23 |
69.00000 +2.80 |
69.56 | 66.38 | 66.90 | 2,337,450 |
| 12 May 23 |
66.20000 -0.50 |
67.00 | 65.80 | 66.90 | 780,257 |
| 11 May 23 |
66.70000 +0.80 |
66.90 | 65.65 | 66.40 | 5,789,536 |
| 10 May 23 |
65.90000 +0.40 |
66.30 | 65.00 | 65.20 | 1,076,602 |
| 09 May 23 |
65.50000 +1.80 |
66.10 | 63.10 | 65.00 | 2,004,844 |
| 05 May 23 |
63.70000 +0.50 |
64.90 | 63.04 | 63.50 | 1,126,553 |
| 04 May 23 |
63.20000 -1.20 |
65.00 | 63.00 | 64.00 | 3,086,103 |
| 03 May 23 |
64.40000 -1.60 |
67.40 | 64.00 | 67.40 | 2,217,843 |
| 02 May 23 |
66.00000 +0.10 |
67.50 | 66.00 | 66.00 | 1,168,441 |
| 28 Apr 23 |
65.90000 -3.40 |
70.80 | 65.00 | 70.00 | 2,273,093 |
| 27 Apr 23 |
69.30000 -0.90 |
70.80 | 69.30 | 70.50 | 1,159,287 |
| 26 Apr 23 |
70.20000 -4.00 |
75.50 | 69.80 | 75.20 | 2,428,262 |
| 25 Apr 23 |
74.20000 -0.50 |
75.40 | 74.00 | 74.70 | 3,110,886 |
| 24 Apr 23 |
74.70000 -0.80 |
76.50 | 74.70 | 75.60 | 4,101,899 |
| 21 Apr 23 |
75.50000 +0.00 |
76.40 | 75.50 | 75.50 | 1,289,972 |
| 20 Apr 23 |
75.50000 +0.00 |
76.50 | 75.50 | 76.30 | 1,666,694 |
| 19 Apr 23 |
75.50000 -0.10 |
76.50 | 75.50 | 76.40 | 1,156,016 |
| 18 Apr 23 |
75.60000 +0.10 |
76.40 | 75.00 | 75.60 | 3,103,770 |
| 17 Apr 23 |
75.50000 -0.50 |
76.50 | 75.20 | 76.00 | 2,438,299 |
| 14 Apr 23 |
76.00000 +0.90 |
76.17 | 74.57 | 75.40 | 8,272,614 |
| 13 Apr 23 |
75.10000 +0.60 |
75.30 | 73.96 | 74.50 | 3,652,864 |
| 12 Apr 23 |
74.50000 +2.60 |
74.50 | 71.60 | 71.60 | 1,934,936 |
| 11 Apr 23 |
71.90000 +1.40 |
71.90 | 70.60 | 70.60 | 1,071,590 |
| 06 Apr 23 |
70.50000 +2.70 |
70.50 | 67.52 | 68.10 | 2,249,981 |
| 05 Apr 23 |
67.80000 +2.60 |
67.80 | 64.95 | 65.40 | 2,777,425 |
| 04 Apr 23 |
65.20000 +3.80 |
66.50 | 62.10 | 63.00 | 5,535,799 |
| 03 Apr 23 |
61.40000 +0.30 |
62.90 | 61.20 | 62.60 | 2,295,480 |
| 31 Mar 23 |
61.10000 -2.60 |
64.20 | 60.80 | 63.50 | 6,009,509 |
| 30 Mar 23 |
63.70000 -2.20 |
66.60 | 63.60 | 66.10 | 4,087,289 |
| 29 Mar 23 |
65.90000 -1.60 |
67.20 | 64.40 | 66.70 | 3,943,652 |
| 28 Mar 23 |
67.50000 -0.80 |
69.50 | 66.60 | 68.60 | 2,431,992 |
| 27 Mar 23 |
68.30000 -1.00 |
70.50 | 68.30 | 69.90 | 2,188,012 |
| 24 Mar 23 |
69.30000 -0.90 |
70.70 | 69.00 | 70.20 | 2,848,454 |
| 23 Mar 23 |
70.20000 -0.30 |
71.00 | 70.20 | 70.70 | 2,501,513 |
| 22 Mar 23 |
70.50000 -1.50 |
72.00 | 70.25 | 72.00 | 1,788,350 |
| 21 Mar 23 |
72.00000 +0.70 |
72.90 | 71.10 | 72.00 | 2,583,624 |
| 20 Mar 23 |
71.30000 -3.60 |
75.90 | 71.00 | 74.70 | 2,309,070 |
| 17 Mar 23 |
74.90000 +0.20 |
76.20 | 74.60 | 76.20 | 2,654,414 |
| 16 Mar 23 |
74.70000 -1.30 |
76.00 | 74.40 | 75.00 | 2,729,806 |
| 15 Mar 23 |
76.00000 -0.60 |
77.30 | 74.80 | 77.10 | 4,477,330 |
| 14 Mar 23 |
76.60000 -1.80 |
78.90 | 76.10 | 78.50 | 2,118,371 |
| 13 Mar 23 |
78.40000 -2.70 |
81.90 | 78.40 | 81.50 | 1,721,754 |
| 10 Mar 23 |
81.10000 +0.60 |
81.50 | 80.00 | 80.00 | 3,083,970 |
| 09 Mar 23 |
80.50000 -1.90 |
84.00 | 80.10 | 83.50 | 2,586,589 |
| 08 Mar 23 |
82.40000 -0.90 |
83.30 | 81.70 | 83.20 | 2,588,187 |
| 07 Mar 23 |
83.30000 -0.90 |
84.50 | 83.30 | 84.00 | 1,075,559 |
| 06 Mar 23 |
84.20000 +0.20 |
84.90 | 83.80 | 84.10 | 1,183,272 |
| 03 Mar 23 |
84.00000 -0.70 |
85.40 | 84.00 | 84.60 | 996,334 |
| 02 Mar 23 |
84.70000 +0.00 |
85.70 | 84.50 | 84.50 | 1,211,517 |
| 01 Mar 23 |
84.70000 +0.40 |
86.00 | 80.50 | 85.60 | 2,560,551 |
| 28 Feb 23 |
84.30000 +3.50 |
87.00 | 80.81 | 81.40 | 3,396,233 |
| 27 Feb 23 |
80.80000 +0.80 |
81.50 | 79.99 | 81.00 | 1,674,283 |
| 24 Feb 23 |
80.00000 +0.10 |
81.60 | 79.60 | 80.20 | 1,695,131 |
| 23 Feb 23 |
79.90000 +0.10 |
81.60 | 79.90 | 81.40 | 3,021,252 |
| 22 Feb 23 |
79.80000 +0.80 |
81.40 | 79.30 | 79.30 | 4,729,110 |
| 21 Feb 23 |
79.00000 -2.90 |
83.20 | 76.87 | 82.00 | 4,279,662 |
| 20 Feb 23 |
81.90000 -0.10 |
83.40 | 81.82 | 83.00 | 1,330,899 |
| 17 Feb 23 |
82.00000 -3.20 |
85.91 | 80.80 | 84.70 | 2,928,747 |
| 16 Feb 23 |
85.20000 +0.50 |
86.30 | 84.60 | 86.30 | 711,852 |
| 15 Feb 23 |
84.70000 -0.80 |
86.60 | 84.50 | 86.60 | 1,266,899 |
| 14 Feb 23 |
85.50000 -0.80 |
87.90 | 85.50 | 87.40 | 1,114,511 |
| 13 Feb 23 |
86.30000 -0.20 |
87.80 | 86.30 | 86.50 | 854,497 |
| 10 Feb 23 |
86.50000 -1.20 |
88.40 | 86.39 | 87.50 | 1,010,696 |
| 09 Feb 23 |
87.70000 +1.10 |
87.70 | 86.60 | 86.70 | 6,401,584 |
| 08 Feb 23 |
86.60000 +0.70 |
87.50 | 85.15 | 86.00 | 3,904,030 |
| 07 Feb 23 |
85.90000 -0.90 |
87.00 | 85.50 | 87.00 | 921,419 |
| 06 Feb 23 |
86.80000 -0.70 |
88.70 | 86.50 | 87.20 | 1,001,122 |
| 03 Feb 23 |
87.50000 -0.50 |
88.70 | 87.00 | 87.50 | 2,925,586 |
| 02 Feb 23 |
88.00000 +0.80 |
88.70 | 87.00 | 87.50 | 851,097 |
| 01 Feb 23 |
87.20000 +0.50 |
87.80 | 86.50 | 86.60 | 1,017,084 |
| 31 Jan 23 |
86.70000 +0.60 |
87.40 | 85.50 | 86.30 | 1,487,187 |
| 30 Jan 23 |
86.10000 -1.40 |
89.00 | 86.10 | 87.50 | 1,386,968 |
| 27 Jan 23 |
87.50000 -0.80 |
89.50 | 87.50 | 88.30 | 2,603,459 |
| 26 Jan 23 |
88.30000 -0.30 |
89.90 | 88.30 | 88.50 | 1,381,329 |
| 25 Jan 23 |
88.60000 -3.40 |
93.30 | 88.50 | 93.10 | 3,062,173 |
| 24 Jan 23 |
92.00000 -2.30 |
94.00 | 92.00 | 94.00 | 2,187,456 |
| 23 Jan 23 |
94.30000 +0.30 |
94.50 | 93.30 | 93.80 | 4,483,057 |
| 20 Jan 23 |
94.00000 -0.60 |
95.80 | 94.00 | 95.70 | 1,975,258 |
| 19 Jan 23 |
94.60000 +0.10 |
95.30 | 92.50 | 94.50 | 1,581,868 |
| 18 Jan 23 |
94.50000 +2.60 |
97.00 | 91.10 | 91.50 | 3,989,540 |
| 17 Jan 23 |
91.90000 +0.30 |
94.00 | 91.50 | 92.00 | 2,490,465 |
| 16 Jan 23 |
91.60000 +0.50 |
93.25 | 90.50 | 91.10 | 3,206,042 |
| 13 Jan 23 |
91.10000 +3.50 |
92.50 | 87.80 | 88.00 | 2,820,322 |
| 12 Jan 23 |
87.60000 -1.40 |
89.80 | 87.60 | 89.10 | 1,470,070 |
| 11 Jan 23 |
89.00000 +0.40 |
91.00 | 88.30 | 88.50 | 3,572,181 |
| 10 Jan 23 |
88.60000 -0.50 |
89.50 | 86.96 | 88.10 | 1,508,252 |
| 09 Jan 23 |
89.10000 +0.10 |
89.92 | 87.60 | 89.00 | 2,085,210 |
| 06 Jan 23 |
89.00000 +1.80 |
89.00 | 86.70 | 86.80 | 1,086,159 |
| 05 Jan 23 |
87.20000 -0.10 |
88.00 | 86.70 | 88.00 | 2,340,365 |
| 04 Jan 23 |
87.30000 -0.10 |
87.70 | 86.70 | 87.40 | 1,946,785 |
| 03 Jan 23 |
87.40000 +1.00 |
89.00 | 86.80 | 87.00 | 4,901,226 |
| 30 Dec 22 |
86.40000 -0.60 |
87.10 | 86.40 | 87.10 | 273,065 |
| 29 Dec 22 |
87.00000 +0.00 |
87.40 | 86.20 | 87.40 | 608,331 |
| 28 Dec 22 |
87.00000 +0.00 |
87.40 | 86.20 | 87.20 | 317,005 |
| 23 Dec 22 |
87.00000 +0.30 |
87.00 | 86.20 | 86.20 | 431,902 |
| 22 Dec 22 |
86.70000 -0.20 |
87.20 | 86.20 | 86.20 | 667,947 |
| 21 Dec 22 |
86.90000 +0.80 |
88.00 | 85.80 | 86.20 | 851,541 |
| 20 Dec 22 |
86.10000 +0.00 |
86.90 | 85.70 | 86.00 | 684,085 |
| 19 Dec 22 |
86.10000 -0.90 |
87.60 | 86.00 | 86.40 | 17,087,028 |
| 16 Dec 22 |
87.00000 -0.80 |
88.00 | 86.20 | 87.60 | 72,871,424 |
| 15 Dec 22 |
87.80000 +0.80 |
88.00 | 86.20 | 86.20 | 4,333,791 |
| 14 Dec 22 |
87.00000 +0.80 |
87.00 | 85.40 | 85.50 | 2,908,894 |
| 13 Dec 22 |
86.20000 +2.70 |
86.50 | 82.80 | 82.80 | 3,815,938 |
| 12 Dec 22 |
83.50000 +0.00 |
84.80 | 82.90 | 83.20 | 1,787,839 |
| 09 Dec 22 |
83.50000 -0.50 |
85.60 | 83.16 | 84.10 | 1,484,014 |
| 08 Dec 22 |
84.00000 -1.90 |
85.70 | 83.90 | 85.00 | 2,100,647 |
| 07 Dec 22 |
85.90000 -1.00 |
87.40 | 85.70 | 86.50 | 1,219,210 |
| 06 Dec 22 |
86.90000 -2.10 |
89.02 | 86.00 | 88.50 | 3,154,346 |
| 05 Dec 22 |
89.00000 +0.30 |
89.60 | 88.10 | 88.50 | 1,092,129 |
| 02 Dec 22 |
88.70000 -0.30 |
91.00 | 88.27 | 89.20 | 2,969,382 |
| 01 Dec 22 |
89.00000 +1.80 |
92.00 | 87.70 | 87.70 | 5,321,189 |
| 30 Nov 22 |
87.20000 +1.20 |
88.50 | 86.10 | 86.10 | 1,387,342 |
| 29 Nov 22 |
86.00000 -1.30 |
89.84 | 86.00 | 87.00 | 2,547,773 |
| 28 Nov 22 |
87.30000 +2.80 |
87.80 | 84.50 | 85.00 | 6,674,036 |
| 25 Nov 22 |
84.50000 -0.50 |
85.70 | 84.00 | 85.00 | 54,064,216 |
| 24 Nov 22 |
85.00000 +0.80 |
86.80 | 84.16 | 85.00 | 14,985,027 |
| 23 Nov 22 |
84.20000 -5.70 |
95.25 | 84.20 | 90.90 | 7,153,429 |
| 22 Nov 22 |
89.90000 -10.90 |
98.70 | 89.10 | 98.70 | 4,974,942 |
| 21 Nov 22 |
100.80000 +0.00 |
102.00 | 99.80 | 101.00 | 879,056 |
| 18 Nov 22 |
100.80000 +0.60 |
100.80 | 99.60 | 99.60 | 966,374 |
| 17 Nov 22 |
100.20000 -1.00 |
102.20 | 99.60 | 101.20 | 1,038,409 |
| 16 Nov 22 |
101.20000 +0.80 |
102.20 | 100.60 | 102.00 | 912,358 |
| 15 Nov 22 |
100.40000 -1.60 |
103.00 | 100.40 | 102.60 | 1,018,986 |
| 14 Nov 22 |
102.00000 +0.60 |
103.80 | 101.00 | 103.00 | 1,083,475 |
| 11 Nov 22 |
101.40000 +2.50 |
102.80 | 98.17 | 99.10 | 2,433,692 |
| 10 Nov 22 |
98.90000 +4.70 |
98.90 | 94.20 | 94.20 | 2,216,102 |
| 09 Nov 22 |
94.20000 +0.20 |
95.00 | 92.80 | 93.10 | 2,864,136 |
| 08 Nov 22 |
94.00000 +0.50 |
95.00 | 92.00 | 92.00 | 1,145,998 |
| 07 Nov 22 |
93.50000 -0.30 |
95.00 | 92.00 | 94.80 | 1,448,763 |
| 04 Nov 22 |
93.80000 +1.80 |
94.80 | 91.00 | 91.60 | 2,903,373 |
| 03 Nov 22 |
92.00000 -3.60 |
96.40 | 91.80 | 95.80 | 945,225 |
| 02 Nov 22 |
95.60000 -0.40 |
96.04 | 95.30 | 95.60 | 688,306 |
| 01 Nov 22 |
96.00000 +0.00 |
96.60 | 95.50 | 96.30 | 997,746 |
| 31 Oct 22 |
96.00000 -1.00 |
97.00 | 95.40 | 97.00 | 388,323 |
| 28 Oct 22 |
97.00000 +0.00 |
97.50 | 96.10 | 97.50 | 393,862 |
| 27 Oct 22 |
97.00000 -1.30 |
99.00 | 97.00 | 99.00 | 632,272 |
| 26 Oct 22 |
98.30000 +3.80 |
99.30 | 93.68 | 95.50 | 1,566,720 |
| 25 Oct 22 |
94.50000 +5.50 |
95.20 | 88.40 | 89.90 | 1,848,677 |
| 24 Oct 22 |
89.00000 -0.50 |
91.00 | 88.05 | 90.00 | 956,424 |
| 21 Oct 22 |
89.50000 -2.90 |
93.00 | 89.00 | 90.70 | 1,100,392 |
| 20 Oct 22 |
92.40000 -1.60 |
95.80 | 90.70 | 93.90 | 936,502 |
| 19 Oct 22 |
94.00000 -2.00 |
97.10 | 93.90 | 97.10 | 1,302,816 |
| 18 Oct 22 |
96.00000 -0.60 |
98.00 | 95.00 | 97.00 | 985,688 |
| 17 Oct 22 |
96.60000 -0.20 |
98.50 | 96.60 | 97.50 | 444,581 |
| 14 Oct 22 |
96.80000 -1.20 |
100.80 | 96.20 | 98.10 | 996,401 |
| 13 Oct 22 |
98.00000 -0.55 |
101.00 | 97.90 | 99.30 | 656,926 |
| 12 Oct 22 |
98.55000 -0.25 |
99.30 | 94.10 | 96.40 | 552,304 |
| 11 Oct 22 |
98.80000 -2.30 |
100.80 | 97.00 | 100.40 | 790,924 |
| 10 Oct 22 |
101.10000 -3.50 |
103.84 | 100.20 | 103.80 | 956,808 |
| 07 Oct 22 |
104.60000 +0.20 |
104.80 | 103.00 | 103.00 | 596,806 |
| 06 Oct 22 |
104.40000 +0.60 |
105.40 | 103.20 | 103.80 | 1,923,442 |
| 05 Oct 22 |
103.80000 -1.20 |
108.20 | 103.20 | 105.40 | 2,088,879 |
| 04 Oct 22 |
105.00000 +3.80 |
105.40 | 101.97 | 102.00 | 691,775 |
| 03 Oct 22 |
101.20000 +0.20 |
101.80 | 101.00 | 101.80 | 495,158 |
| 30 Sep 22 |
101.00000 +5.80 |
102.00 | 95.30 | 95.70 | 1,414,931 |
| 29 Sep 22 |
95.20000 +0.40 |
96.50 | 95.00 | 95.90 | 740,250 |
| 28 Sep 22 |
94.80000 -3.30 |
98.90 | 88.00 | 96.70 | 3,182,643 |
| 27 Sep 22 |
98.10000 -5.50 |
104.40 | 97.19 | 103.40 | 2,769,730 |
| 26 Sep 22 |
103.60000 -3.40 |
107.38 | 103.40 | 106.40 | 1,758,182 |
| 23 Sep 22 |
107.00000 -1.20 |
109.00 | 106.60 | 109.00 | 1,433,245 |
| 22 Sep 22 |
108.20000 -1.60 |
110.00 | 108.20 | 109.80 | 1,841,454 |
| 21 Sep 22 |
109.80000 -1.40 |
111.00 | 109.60 | 110.60 | 1,585,466 |
| 20 Sep 22 |
111.20000 -0.60 |
112.80 | 111.00 | 112.20 | 5,974,931 |
| 16 Sep 22 |
111.80000 -0.60 |
113.00 | 111.80 | 112.20 | 1,605,536 |
| 15 Sep 22 |
112.40000 -1.60 |
113.60 | 112.40 | 113.40 | 3,632,047 |
| 14 Sep 22 |
114.00000 -2.40 |
116.00 | 113.80 | 115.80 | 1,777,978 |
| 13 Sep 22 |
116.40000 +0.20 |
116.80 | 116.00 | 116.80 | 866,933 |
| 12 Sep 22 |
116.20000 -0.20 |
116.80 | 115.80 | 116.00 | 608,669 |
| 09 Sep 22 |
116.40000 +1.20 |
116.62 | 114.80 | 115.00 | 1,384,686 |
| 08 Sep 22 |
115.20000 -0.40 |
115.60 | 114.60 | 114.80 | 1,842,861 |
| 07 Sep 22 |
115.60000 -0.80 |
116.43 | 115.00 | 116.00 | 2,140,981 |
| 06 Sep 22 |
116.40000 +1.00 |
116.80 | 115.44 | 115.80 | 1,380,553 |
| 05 Sep 22 |
115.40000 +0.40 |
116.00 | 114.60 | 114.60 | 1,321,585 |
| 02 Sep 22 |
115.00000 +0.60 |
115.60 | 114.48 | 114.80 | 1,707,627 |
| 01 Sep 22 |
114.40000 -1.40 |
116.00 | 114.39 | 115.95 | 1,918,957 |
| 31 Aug 22 |
115.80000 -1.20 |
117.00 | 115.40 | 117.00 | 2,341,309 |
| 30 Aug 22 |
117.00000 +0.60 |
117.00 | 116.00 | 116.20 | 2,039,987 |
| 26 Aug 22 |
116.40000 +0.60 |
117.40 | 115.70 | 116.40 | 1,645,557 |
| 25 Aug 22 |
115.80000 +0.20 |
116.00 | 115.40 | 115.80 | 1,959,844 |
| 24 Aug 22 |
115.60000 +0.20 |
116.00 | 115.20 | 115.60 | 1,111,113 |
| 23 Aug 22 |
115.40000 -0.20 |
116.20 | 115.40 | 115.60 | 1,334,162 |
| 22 Aug 22 |
115.60000 +0.60 |
115.80 | 114.82 | 115.40 | 1,266,756 |
| 19 Aug 22 |
115.00000 +1.00 |
115.40 | 114.20 | 114.60 | 1,407,172 |
| 18 Aug 22 |
114.00000 +0.00 |
114.74 | 113.50 | 113.80 | 2,915,175 |
| 17 Aug 22 |
114.00000 +0.60 |
114.20 | 112.80 | 113.40 | 840,472 |
| 16 Aug 22 |
113.40000 +0.50 |
113.80 | 112.60 | 113.40 | 1,983,461 |
| 15 Aug 22 |
112.90000 +0.50 |
114.00 | 112.50 | 113.00 | 466,884 |
| 12 Aug 22 |
112.40000 -1.80 |
114.80 | 112.20 | 114.60 | 742,901 |
| 11 Aug 22 |
114.20000 -2.00 |
117.00 | 114.20 | 117.00 | 1,982,020 |
| 10 Aug 22 |
116.20000 +1.20 |
117.00 | 115.00 | 116.00 | 1,106,715 |
| 09 Aug 22 |
115.00000 +1.00 |
115.40 | 113.60 | 113.60 | 1,245,922 |
| 08 Aug 22 |
114.00000 +1.00 |
114.20 | 113.20 | 113.60 | 1,467,951 |
| 05 Aug 22 |
113.00000 -0.30 |
113.60 | 112.60 | 113.00 | 795,670 |
| 04 Aug 22 |
113.30000 +1.10 |
113.60 | 112.20 | 112.80 | 1,605,594 |
| 03 Aug 22 |
112.20000 +0.00 |
112.80 | 111.60 | 112.40 | 2,207,754 |
| 02 Aug 22 |
112.20000 -1.20 |
113.00 | 112.20 | 113.00 | 608,602 |
| 01 Aug 22 |
113.40000 +0.20 |
114.00 | 112.60 | 113.80 | 1,828,245 |
| 29 Jul 22 |
113.20000 +0.20 |
113.20 | 112.80 | 113.20 | 958,513 |
| 28 Jul 22 |
113.00000 +0.60 |
113.20 | 112.40 | 112.60 | 602,108 |
| 27 Jul 22 |
112.40000 -1.80 |
114.08 | 112.00 | 113.80 | 1,167,972 |
| 26 Jul 22 |
114.20000 +0.80 |
114.60 | 113.00 | 113.00 | 1,682,761 |
| 25 Jul 22 |
113.40000 +1.40 |
113.60 | 112.00 | 112.00 | 1,461,500 |
| 22 Jul 22 |
112.00000 +0.80 |
112.20 | 111.38 | 111.40 | 1,074,699 |
| 21 Jul 22 |
111.20000 +0.20 |
111.60 | 110.80 | 111.00 | 1,365,034 |
| 20 Jul 22 |
111.00000 +0.00 |
111.40 | 110.60 | 111.00 | 1,596,463 |
| 19 Jul 22 |
111.00000 +0.20 |
111.40 | 110.80 | 111.00 | 1,204,812 |
| 18 Jul 22 |
110.80000 +0.00 |
111.40 | 110.60 | 110.60 | 2,458,091 |
| 15 Jul 22 |
110.80000 +0.20 |
111.00 | 110.40 | 110.60 | 1,575,018 |
| 14 Jul 22 |
110.60000 +0.00 |
110.80 | 110.30 | 110.40 | 2,042,135 |
| 13 Jul 22 |
110.60000 +0.60 |
111.00 | 110.00 | 110.00 | 1,943,659 |
| 12 Jul 22 |
110.00000 +0.00 |
110.40 | 110.00 | 110.00 | 2,576,147 |
| 11 Jul 22 |
110.00000 -0.20 |
110.58 | 110.00 | 110.00 | 1,652,152 |
| 08 Jul 22 |
110.20000 +0.20 |
110.60 | 109.70 | 109.80 | 4,368,666 |
| 07 Jul 22 |
110.00000 -0.60 |
111.40 | 109.86 | 111.40 | 1,663,885 |
| 06 Jul 22 |
110.60000 -0.20 |
111.00 | 110.40 | 110.60 | 1,742,319 |
| 05 Jul 22 |
110.80000 -0.20 |
111.40 | 110.40 | 111.20 | 3,394,437 |
| 04 Jul 22 |
111.00000 +0.80 |
112.00 | 110.45 | 110.80 | 1,390,930 |
| 01 Jul 22 |
110.20000 -0.40 |
111.82 | 110.00 | 110.80 | 1,611,932 |
| 30 Jun 22 |
110.60000 -0.60 |
111.00 | 110.00 | 110.80 | 2,084,609 |
| 29 Jun 22 |
111.20000 +0.80 |
112.16 | 110.40 | 112.00 | 1,705,622 |
| 28 Jun 22 |
110.40000 -0.60 |
111.51 | 110.40 | 111.20 | 3,097,788 |
| 27 Jun 22 |
111.00000 -2.40 |
111.80 | 110.99 | 111.80 | 1,672,707 |
| 24 Jun 22 |
113.40000 +0.40 |
114.00 | 113.20 | 113.60 | 1,005,272 |
| 23 Jun 22 |
113.00000 -0.60 |
113.83 | 112.80 | 113.20 | 1,260,309 |
| 22 Jun 22 |
113.60000 +0.00 |
114.20 | 113.00 | 113.40 | 1,268,409 |
| 21 Jun 22 |
113.60000 -1.40 |
115.00 | 113.48 | 114.80 | 1,607,298 |
| 20 Jun 22 |
115.00000 -1.00 |
116.20 | 114.60 | 115.20 | 1,644,772 |
| 17 Jun 22 |
116.00000 +0.80 |
116.20 | 114.20 | 115.40 | 1,235,601 |
| 16 Jun 22 |
115.20000 -0.60 |
117.00 | 115.18 | 116.00 | 393,303 |
| 15 Jun 22 |
115.80000 -0.20 |
116.00 | 115.60 | 116.00 | 539,341 |
| 14 Jun 22 |
116.00000 +1.00 |
117.20 | 115.35 | 115.40 | 1,901,392 |
| 13 Jun 22 |
115.00000 -0.80 |
115.80 | 113.80 | 115.40 | 1,498,075 |
| 10 Jun 22 |
115.80000 -0.60 |
117.20 | 115.80 | 116.40 | 1,962,957 |
| 09 Jun 22 |
116.40000 +0.40 |
116.60 | 116.00 | 116.40 | 938,965 |
| 08 Jun 22 |
116.00000 +0.60 |
116.40 | 115.45 | 115.80 | 1,760,505 |
| 07 Jun 22 |
115.40000 +1.00 |
115.89 | 114.60 | 115.00 | 1,000,118 |
| 06 Jun 22 |
114.40000 +0.20 |
115.00 | 113.84 | 114.20 | 540,151 |
| 01 Jun 22 |
114.20000 -0.60 |
114.55 | 113.48 | 114.00 | 2,447,272 |
| 31 May 22 |
114.80000 +0.20 |
115.00 | 114.07 | 114.60 | 952,643 |
| 30 May 22 |
114.60000 -0.20 |
115.00 | 114.00 | 114.80 | 825,285 |
| 27 May 22 |
114.80000 +0.60 |
115.00 | 114.00 | 115.00 | 1,225,978 |
| 26 May 22 |
114.20000 -0.60 |
114.80 | 114.00 | 114.80 | 2,050,040 |
| 25 May 22 |
114.80000 -0.20 |
115.40 | 114.40 | 115.20 | 1,639,435 |
| 24 May 22 |
115.00000 +0.00 |
115.20 | 114.60 | 115.00 | 1,089,835 |
| 23 May 22 |
115.00000 +0.20 |
115.00 | 114.64 | 114.80 | 734,743 |
| 20 May 22 |
114.80000 +0.80 |
115.00 | 114.00 | 114.00 | 620,837 |
| 19 May 22 |
114.00000 -1.40 |
115.00 | 114.00 | 114.80 | 3,441,266 |
| 18 May 22 |
115.40000 +0.60 |
115.60 | 114.80 | 115.00 | 1,032,349 |
| 17 May 22 |
114.80000 -0.60 |
115.80 | 114.80 | 115.60 | 727,793 |
| 16 May 22 |
115.40000 +0.00 |
115.80 | 115.20 | 115.80 | 1,052,347 |
| 13 May 22 |
115.40000 -1.20 |
117.00 | 115.40 | 117.00 | 577,161 |
| 12 May 22 |
116.60000 -1.40 |
117.60 | 116.00 | 117.00 | 5,099,287 |
| 11 May 22 |
118.00000 +0.80 |
118.00 | 116.80 | 116.80 | 1,025,531 |
| 10 May 22 |
117.20000 +0.80 |
117.30 | 116.40 | 116.40 | 2,555,165 |
| 09 May 22 |
116.40000 +0.00 |
116.65 | 116.20 | 116.20 | 1,083,509 |
| 06 May 22 |
116.40000 -0.20 |
116.80 | 116.00 | 116.00 | 867,227 |
| 05 May 22 |
116.60000 +0.40 |
116.60 | 116.10 | 116.20 | 1,804,038 |
| 04 May 22 |
116.20000 +0.80 |
116.20 | 114.80 | 115.60 | 5,355,446 |
| 03 May 22 |
115.40000 +1.20 |
115.84 | 114.00 | 115.00 | 1,092,990 |
| 29 Apr 22 |
114.20000 +0.20 |
115.00 | 114.16 | 114.80 | 566,984 |
| 28 Apr 22 |
114.00000 +1.20 |
114.74 | 113.22 | 113.60 | 1,560,092 |
| 27 Apr 22 |
112.80000 +1.00 |
113.80 | 111.80 | 112.00 | 905,018 |
| 26 Apr 22 |
111.80000 -1.80 |
114.60 | 111.00 | 113.60 | 1,579,069 |
| 25 Apr 22 |
113.60000 -0.20 |
114.00 | 112.20 | 114.00 | 1,453,286 |
| 22 Apr 22 |
113.80000 -1.00 |
114.76 | 113.80 | 114.60 | 486,260 |
| 21 Apr 22 |
114.80000 +0.20 |
115.00 | 114.20 | 114.60 | 615,149 |
| 20 Apr 22 |
114.60000 -0.20 |
114.80 | 113.60 | 114.80 | 1,012,015 |
| 19 Apr 22 |
114.80000 +0.60 |
115.00 | 113.60 | 113.80 | 888,674 |
| 14 Apr 22 |
114.20000 +0.80 |
114.40 | 113.20 | 113.20 | 2,174,439 |
| 13 Apr 22 |
113.40000 +0.60 |
114.00 | 112.40 | 113.00 | 1,036,443 |
| 12 Apr 22 |
112.80000 +0.00 |
113.00 | 112.60 | 112.60 | 576,491 |
| 11 Apr 22 |
112.80000 +1.60 |
113.37 | 112.20 | 112.40 | 827,813 |
| 08 Apr 22 |
111.20000 -1.00 |
112.40 | 111.20 | 112.20 | 952,516 |
| 07 Apr 22 |
112.20000 +1.20 |
112.40 | 110.99 | 111.20 | 1,643,368 |
| 06 Apr 22 |
111.00000 -0.30 |
111.65 | 110.80 | 111.00 | 2,335,474 |
| 05 Apr 22 |
111.30000 -0.30 |
112.00 | 111.00 | 111.20 | 1,336,093 |
| 04 Apr 22 |
111.60000 -0.20 |
112.20 | 111.20 | 112.00 | 952,903 |
| 01 Apr 22 |
111.80000 +1.20 |
112.60 | 110.60 | 110.60 | 2,600,989 |
| 31 Mar 22 |
110.60000 +2.00 |
110.60 | 108.65 | 109.20 | 2,096,326 |
| 30 Mar 22 |
108.60000 +0.00 |
109.20 | 108.00 | 108.60 | 1,704,890 |
| 29 Mar 22 |
108.60000 +0.40 |
109.00 | 107.60 | 108.60 | 2,155,850 |
| 28 Mar 22 |
108.20000 +0.00 |
108.80 | 107.80 | 108.60 | 3,244,297 |
| 25 Mar 22 |
108.20000 -0.60 |
109.80 | 107.20 | 108.80 | 1,601,890 |
| 24 Mar 22 |
108.80000 -0.20 |
109.80 | 108.80 | 109.00 | 1,008,607 |
| 23 Mar 22 |
109.00000 -0.20 |
109.86 | 109.00 | 109.60 | 1,267,287 |
| 22 Mar 22 |
109.20000 -0.20 |
110.00 | 109.20 | 110.00 | 707,070 |
| 21 Mar 22 |
109.40000 -0.80 |
110.80 | 108.00 | 110.20 | 1,137,204 |
| 18 Mar 22 |
110.20000 +1.00 |
110.20 | 109.26 | 109.60 | 1,188,248 |
| 17 Mar 22 |
109.20000 -1.00 |
109.80 | 108.63 | 109.00 | 640,805 |
| 16 Mar 22 |
110.20000 +1.20 |
110.40 | 109.60 | 110.00 | 1,396,313 |
| 15 Mar 22 |
109.00000 -0.60 |
109.60 | 109.00 | 109.00 | 676,563 |
| 14 Mar 22 |
109.60000 +0.20 |
109.60 | 109.00 | 109.60 | 836,955 |
| 11 Mar 22 |
109.40000 +0.00 |
110.00 | 108.00 | 109.00 | 3,165,973 |
| 10 Mar 22 |
109.40000 -0.20 |
109.80 | 109.00 | 109.40 | 735,464 |
| 09 Mar 22 |
109.60000 +2.00 |
109.80 | 107.50 | 107.60 | 1,401,412 |
| 08 Mar 22 |
107.60000 +0.20 |
107.60 | 105.60 | 106.80 | 446,157 |
| 07 Mar 22 |
107.40000 +0.40 |
107.80 | 105.40 | 106.00 | 598,248 |
| 04 Mar 22 |
107.00000 -2.00 |
109.20 | 106.00 | 109.20 | 1,037,061 |
| 03 Mar 22 |
109.00000 -0.60 |
110.00 | 108.20 | 110.00 | 463,471 |
| 02 Mar 22 |
109.60000 +2.60 |
109.80 | 106.62 | 107.00 | 712,081 |
| 01 Mar 22 |
107.00000 +0.00 |
107.33 | 106.65 | 106.80 | 667,958 |
| 28 Feb 22 |
107.00000 +0.60 |
107.80 | 105.74 | 106.00 | 357,372 |
| 25 Feb 22 |
106.40000 +0.60 |
107.80 | 105.12 | 106.20 | 773,693 |
| 24 Feb 22 |
105.80000 -0.40 |
106.25 | 104.00 | 105.00 | 1,204,978 |
| 23 Feb 22 |
106.20000 +2.20 |
107.00 | 104.39 | 105.40 | 1,732,493 |
| 22 Feb 22 |
104.00000 -1.20 |
105.60 | 103.80 | 105.00 | 1,187,639 |
| 21 Feb 22 |
105.20000 -1.60 |
107.40 | 105.20 | 107.40 | 920,648 |
| 18 Feb 22 |
106.80000 +0.20 |
107.80 | 106.80 | 107.00 | 1,692,726 |
| 17 Feb 22 |
106.60000 -0.40 |
107.60 | 106.60 | 107.00 | 1,321,299 |
| 16 Feb 22 |
107.00000 -1.00 |
108.40 | 106.80 | 108.40 | 562,726 |
| 15 Feb 22 |
108.00000 +0.40 |
108.40 | 107.73 | 108.40 | 683,444 |
| 14 Feb 22 |
107.60000 -1.40 |
109.40 | 107.60 | 109.00 | 1,565,289 |
| 11 Feb 22 |
109.00000 -0.60 |
110.00 | 108.91 | 109.60 | 1,114,261 |
| 10 Feb 22 |
109.60000 -0.60 |
110.36 | 109.40 | 110.00 | 1,634,002 |
| 09 Feb 22 |
110.20000 +1.00 |
110.28 | 108.80 | 109.00 | 1,176,346 |
| 08 Feb 22 |
109.20000 -0.80 |
110.40 | 109.00 | 109.40 | 1,711,835 |
| 07 Feb 22 |
110.00000 +0.00 |
110.60 | 109.40 | 110.00 | 1,395,534 |
| 04 Feb 22 |
110.00000 -0.20 |
110.40 | 109.60 | 110.20 | 1,160,900 |
| 03 Feb 22 |
110.20000 +0.80 |
110.20 | 109.20 | 109.40 | 1,318,246 |
| 02 Feb 22 |
109.40000 +1.00 |
109.80 | 108.51 | 108.60 | 1,715,647 |
| 01 Feb 22 |
108.40000 +0.00 |
108.80 | 108.20 | 108.80 | 921,275 |
| 31 Jan 22 |
108.40000 +0.40 |
109.20 | 108.00 | 108.20 | 687,375 |
| 28 Jan 22 |
108.00000 -0.20 |
108.40 | 107.80 | 108.40 | 901,275 |
| 27 Jan 22 |
108.20000 +0.40 |
108.40 | 107.60 | 107.80 | 808,269 |
| 26 Jan 22 |
107.80000 +0.00 |
108.39 | 107.40 | 107.40 | 2,075,355 |
| 25 Jan 22 |
107.80000 -0.20 |
108.60 | 107.40 | 108.00 | 3,531,822 |
| 24 Jan 22 |
108.00000 -0.30 |
108.60 | 108.00 | 108.60 | 1,732,397 |
| 21 Jan 22 |
108.30000 -0.50 |
108.72 | 108.00 | 108.40 | 1,065,942 |
| 20 Jan 22 |
108.80000 +0.00 |
109.00 | 108.20 | 108.80 | 676,671 |
| 19 Jan 22 |
108.80000 +0.00 |
109.60 | 108.00 | 109.00 | 520,961 |
| 18 Jan 22 |
108.80000 +0.00 |
109.60 | 108.40 | 109.20 | 962,523 |
| 17 Jan 22 |
108.80000 +0.40 |
109.20 | 108.20 | 108.20 | 311,679 |
| 14 Jan 22 |
108.40000 -0.60 |
109.60 | 108.20 | 109.00 | 1,230,171 |
| 13 Jan 22 |
109.00000 -0.60 |
109.40 | 108.00 | 109.40 | 1,151,727 |
| 12 Jan 22 |
109.60000 -0.40 |
110.00 | 108.80 | 109.40 | 762,302 |
| 11 Jan 22 |
110.00000 +0.00 |
110.40 | 109.57 | 109.80 | 1,026,759 |
| 10 Jan 22 |
110.00000 -2.20 |
112.20 | 109.40 | 111.20 | 770,427 |
| 07 Jan 22 |
112.20000 -0.80 |
112.80 | 111.60 | 112.20 | 421,448 |
| 06 Jan 22 |
113.00000 +0.60 |
113.00 | 111.20 | 112.00 | 458,102 |
| 05 Jan 22 |
112.40000 -1.80 |
114.20 | 112.40 | 113.20 | 1,016,198 |
| 04 Jan 22 |
114.20000 +0.40 |
114.20 | 113.60 | 114.00 | 547,549 |
| 31 Dec 21 |
113.80000 -0.20 |
114.40 | 113.62 | 114.40 | 707,129 |
| 30 Dec 21 |
114.00000 +0.00 |
114.60 | 114.00 | 114.40 | 493,801 |
| 29 Dec 21 |
114.00000 +0.40 |
114.60 | 113.60 | 114.00 | 1,382,900 |
| 24 Dec 21 |
113.60000 +0.00 |
114.00 | 113.40 | 113.80 | 936,334 |
| 23 Dec 21 |
113.60000 +0.00 |
114.20 | 113.60 | 114.00 | 1,545,133 |
| 22 Dec 21 |
113.60000 +0.80 |
113.80 | 112.40 | 113.00 | 3,476,500 |
| 21 Dec 21 |
112.80000 +0.60 |
113.00 | 112.00 | 112.20 | 1,198,123 |
| 20 Dec 21 |
112.20000 +0.00 |
113.00 | 111.00 | 112.00 | 2,896,205 |
| 17 Dec 21 |
112.20000 +0.40 |
112.80 | 111.00 | 111.00 | 2,433,521 |
| 16 Dec 21 |
111.80000 +1.80 |
112.00 | 110.20 | 111.00 | 2,187,831 |
| 15 Dec 21 |
110.00000 +0.20 |
111.00 | 109.80 | 109.80 | 946,472 |
| 14 Dec 21 |
109.80000 +0.60 |
110.20 | 109.00 | 109.00 | 2,581,281 |
| 13 Dec 21 |
109.20000 -0.60 |
110.20 | 108.60 | 110.20 | 1,058,636 |
| 10 Dec 21 |
109.80000 +0.00 |
110.40 | 109.00 | 110.00 | 1,244,084 |
| 09 Dec 21 |
109.80000 -0.60 |
110.20 | 109.00 | 110.00 | 1,567,332 |
| 08 Dec 21 |
110.40000 +0.00 |
110.80 | 110.00 | 110.20 | 1,757,031 |
| 07 Dec 21 |
110.40000 +1.60 |
110.40 | 108.63 | 109.20 | 1,707,761 |
| 06 Dec 21 |
108.80000 +0.60 |
109.20 | 108.48 | 108.60 | 959,197 |
| 03 Dec 21 |
108.20000 +0.00 |
108.80 | 108.00 | 108.20 | 1,513,792 |
| 02 Dec 21 |
108.20000 +0.00 |
108.20 | 107.60 | 107.60 | 1,538,511 |
| 01 Dec 21 |
108.20000 +1.00 |
108.40 | 107.55 | 108.00 | 1,511,078 |
| 30 Nov 21 |
107.20000 -1.00 |
108.20 | 107.20 | 107.60 | 1,492,045 |
| 29 Nov 21 |
108.20000 +0.60 |
108.40 | 107.56 | 107.80 | 1,717,539 |
| 26 Nov 21 |
107.60000 -0.40 |
108.20 | 106.80 | 107.40 | 1,913,453 |
| 25 Nov 21 |
108.00000 +0.00 |
108.40 | 107.84 | 108.40 | 1,544,711 |
| 24 Nov 21 |
108.00000 -0.40 |
108.60 | 107.60 | 108.40 | 1,574,787 |
| 23 Nov 21 |
108.40000 -0.60 |
109.40 | 108.11 | 109.40 | 1,394,601 |
| 22 Nov 21 |
109.00000 +0.60 |
109.34 | 108.16 | 108.20 | 791,716 |
| 19 Nov 21 |
108.40000 +0.00 |
109.00 | 108.21 | 108.80 | 1,503,608 |
| 18 Nov 21 |
108.40000 +0.20 |
109.00 | 108.20 | 108.20 | 730,765 |
| 17 Nov 21 |
108.20000 -0.20 |
109.20 | 107.80 | 108.40 | 2,124,900 |
| 16 Nov 21 |
108.40000 -0.60 |
109.80 | 108.40 | 109.00 | 2,422,402 |
| 15 Nov 21 |
109.00000 +0.20 |
110.40 | 109.00 | 109.80 | 1,573,977 |
| 12 Nov 21 |
108.80000 -1.60 |
110.48 | 108.80 | 110.40 | 2,793,604 |
| 11 Nov 21 |
110.40000 +0.00 |
110.60 | 110.26 | 110.60 | 1,643,739 |
| 10 Nov 21 |
110.40000 +0.20 |
110.60 | 110.20 | 110.60 | 1,768,893 |
| 09 Nov 21 |
110.20000 +0.00 |
110.60 | 110.15 | 110.40 | 1,032,277 |
| 08 Nov 21 |
110.20000 +0.20 |
110.60 | 109.93 | 110.40 | 1,027,616 |
| 05 Nov 21 |
110.00000 +0.00 |
110.40 | 109.80 | 110.40 | 1,325,227 |
| 04 Nov 21 |
110.00000 -0.20 |
110.40 | 109.80 | 110.40 | 1,416,115 |
| 03 Nov 21 |
110.20000 +0.40 |
110.40 | 109.81 | 110.00 | 2,467,141 |
| 02 Nov 21 |
109.80000 -0.20 |
110.40 | 109.40 | 110.40 | 1,345,543 |
| 01 Nov 21 |
110.00000 +0.60 |
110.00 | 109.20 | 110.00 | 3,552,746 |
| 29 Oct 21 |
109.40000 +1.40 |
110.00 | 107.80 | 108.00 | 3,650,896 |
| 28 Oct 21 |
108.00000 +0.20 |
108.20 | 107.74 | 108.00 | 1,783,083 |
| 27 Oct 21 |
107.80000 +0.20 |
108.00 | 107.46 | 108.00 | 1,631,526 |
| 26 Oct 21 |
107.60000 -0.20 |
108.20 | 107.60 | 108.20 | 1,720,265 |
| 25 Oct 21 |
107.80000 -0.20 |
108.20 | 107.60 | 107.60 | 595,091 |
| 22 Oct 21 |
108.00000 +0.20 |
108.40 | 107.60 | 107.60 | 1,456,932 |
| 21 Oct 21 |
107.80000 +0.20 |
108.20 | 107.60 | 108.00 | 1,076,262 |
| 20 Oct 21 |
107.60000 -0.20 |
108.00 | 107.60 | 108.00 | 1,285,826 |
| 19 Oct 21 |
107.80000 +0.20 |
108.00 | 107.60 | 107.80 | 1,831,719 |
| 18 Oct 21 |
107.60000 +0.00 |
107.80 | 107.40 | 107.80 | 1,355,562 |
| 15 Oct 21 |
107.60000 +0.20 |
107.80 | 107.36 | 107.60 | 1,604,276 |
| 14 Oct 21 |
107.40000 +0.20 |
107.40 | 106.82 | 107.00 | 3,769,666 |
| 13 Oct 21 |
107.20000 +0.20 |
107.20 | 106.80 | 107.00 | 3,965,752 |
| 12 Oct 21 |
107.00000 +0.00 |
107.40 | 106.80 | 107.00 | 911,424 |
| 11 Oct 21 |
107.00000 -0.20 |
107.40 | 106.80 | 107.40 | 1,748,018 |
| 08 Oct 21 |
107.20000 -0.20 |
107.49 | 107.00 | 107.40 | 1,388,548 |
| 07 Oct 21 |
107.40000 +0.20 |
107.60 | 106.95 | 107.20 | 979,343 |
| 06 Oct 21 |
107.20000 -0.20 |
107.80 | 107.00 | 107.80 | 981,789 |
| 05 Oct 21 |
107.40000 +0.20 |
108.00 | 107.20 | 108.00 | 4,102,892 |
| 04 Oct 21 |
107.20000 -0.20 |
108.00 | 107.00 | 108.00 | 1,522,925 |
| 01 Oct 21 |
107.40000 +0.40 |
108.00 | 107.01 | 108.00 | 889,758 |
| 30 Sep 21 |
107.00000 -0.40 |
107.60 | 107.00 | 107.40 | 3,699,571 |
| 29 Sep 21 |
107.40000 -2.20 |
108.80 | 107.20 | 108.60 | 9,339,545 |
| 28 Sep 21 |
109.60000 +0.60 |
110.40 | 108.96 | 109.40 | 2,788,812 |
| 27 Sep 21 |
109.00000 +0.60 |
110.00 | 108.30 | 109.00 | 2,992,372 |
| 24 Sep 21 |
108.40000 -0.90 |
110.00 | 108.26 | 109.00 | 655,082 |
| 23 Sep 21 |
109.30000 -0.30 |
109.80 | 109.13 | 109.80 | 334,831 |
| 22 Sep 21 |
109.60000 -0.20 |
110.00 | 109.20 | 109.20 | 1,044,852 |
| 21 Sep 21 |
109.80000 +0.20 |
109.80 | 109.20 | 109.80 | 363,334 |
| 20 Sep 21 |
109.60000 +0.20 |
110.00 | 109.20 | 109.20 | 245,894 |
| 17 Sep 21 |
109.40000 +0.00 |
110.40 | 109.00 | 110.40 | 662,483 |
| 16 Sep 21 |
109.40000 -1.20 |
110.80 | 108.60 | 109.00 | 455,041 |
| 15 Sep 21 |
110.60000 +0.60 |
110.60 | 110.00 | 110.40 | 1,428,298 |
| 14 Sep 21 |
110.00000 -0.60 |
110.80 | 110.00 | 110.80 | 782,972 |
| 13 Sep 21 |
110.60000 -4.40 |
110.80 | 109.80 | 110.80 | 890,059 |
| 10 Sep 21 |
115.00000 +0.80 |
115.00 | 114.20 | 114.80 | 141,620 |
| 09 Sep 21 |
114.20000 -0.70 |
115.20 | 114.20 | 115.20 | 850,095 |
| 08 Sep 21 |
114.90000 +0.30 |
115.20 | 114.60 | 114.60 | 217,805 |
| 07 Sep 21 |
114.60000 +0.20 |
116.80 | 114.40 | 114.80 | 635,899 |
| 06 Sep 21 |
114.40000 -3.40 |
117.24 | 114.40 | 116.80 | 1,005,009 |
| 03 Sep 21 |
117.80000 +0.00 |
118.40 | 117.80 | 118.20 | 264,239 |
| 02 Sep 21 |
117.80000 -0.20 |
118.20 | 117.40 | 117.80 | 709,870 |
| 01 Sep 21 |
118.00000 +0.80 |
118.00 | 117.20 | 117.40 | 632,547 |
| 31 Aug 21 |
117.20000 +0.00 |
117.60 | 116.66 | 117.20 | 627,222 |
| 27 Aug 21 |
117.20000 +0.00 |
117.40 | 116.74 | 117.20 | 429,278 |
| 26 Aug 21 |
117.20000 +0.00 |
117.20 | 116.60 | 116.60 | 427,626 |
| 25 Aug 21 |
117.20000 +0.70 |
117.20 | 116.20 | 116.20 | 355,033 |
| 24 Aug 21 |
116.50000 -0.60 |
117.20 | 116.46 | 116.60 | 350,438 |
| 23 Aug 21 |
117.10000 -0.50 |
117.60 | 116.40 | 117.60 | 328,827 |
| 20 Aug 21 |
117.60000 +0.10 |
117.80 | 117.22 | 117.80 | 163,652 |
| 19 Aug 21 |
117.50000 +0.10 |
117.80 | 116.87 | 117.00 | 292,606 |
| 18 Aug 21 |
117.40000 +0.70 |
117.40 | 116.40 | 116.40 | 1,538,454 |
| 17 Aug 21 |
116.70000 -0.50 |
117.40 | 116.40 | 117.40 | 303,956 |
| 16 Aug 21 |
117.20000 -0.40 |
117.80 | 116.60 | 117.00 | 478,441 |
| 13 Aug 21 |
117.60000 +0.30 |
117.60 | 117.23 | 117.60 | 265,857 |
| 12 Aug 21 |
117.30000 -0.30 |
118.20 | 117.00 | 117.80 | 445,992 |
| 11 Aug 21 |
117.60000 -0.20 |
117.80 | 116.80 | 117.00 | 628,591 |
| 10 Aug 21 |
117.80000 +0.60 |
118.20 | 117.17 | 118.20 | 638,014 |
| 09 Aug 21 |
117.20000 -0.80 |
118.00 | 117.20 | 118.00 | 385,783 |
| 06 Aug 21 |
118.00000 +1.00 |
118.00 | 117.23 | 118.00 | 440,612 |
| 05 Aug 21 |
117.00000 -0.80 |
118.00 | 113.50 | 118.00 | 5,584,253 |
| 04 Aug 21 |
117.80000 -0.40 |
118.80 | 117.00 | 118.60 | 774,678 |
| 03 Aug 21 |
118.20000 -0.60 |
119.00 | 117.80 | 118.00 | 1,211,844 |
| 02 Aug 21 |
118.80000 +1.20 |
119.00 | 117.00 | 117.00 | 309,828 |
| 30 Jul 21 |
117.60000 +1.40 |
117.60 | 115.20 | 116.00 | 1,014,457 |
| 29 Jul 21 |
116.20000 +1.20 |
116.20 | 114.34 | 115.00 | 955,360 |
| 28 Jul 21 |
115.00000 +0.80 |
115.00 | 113.62 | 114.40 | 599,407 |
| 27 Jul 21 |
114.20000 -0.60 |
114.79 | 113.60 | 114.20 | 553,301 |
| 26 Jul 21 |
114.80000 +0.20 |
115.00 | 114.40 | 114.80 | 760,465 |
| 23 Jul 21 |
114.60000 +0.60 |
114.80 | 113.94 | 114.20 | 892,077 |
| 22 Jul 21 |
114.00000 +0.00 |
114.20 | 112.80 | 113.80 | 506,791 |
| 21 Jul 21 |
114.00000 +1.00 |
114.00 | 112.60 | 113.00 | 956,623 |
| 20 Jul 21 |
113.00000 +0.20 |
113.00 | 112.20 | 112.80 | 210,508 |
| 19 Jul 21 |
112.80000 -0.80 |
113.40 | 112.00 | 112.40 | 456,040 |
| 16 Jul 21 |
113.60000 +0.00 |
113.60 | 112.60 | 113.60 | 483,675 |
| 15 Jul 21 |
113.60000 +2.60 |
113.60 | 112.40 | 112.40 | 716,253 |
| 14 Jul 21 |
111.00000 -1.40 |
114.00 | 111.00 | 112.40 | 1,296,367 |
| 13 Jul 21 |
112.40000 -0.60 |
113.00 | 112.40 | 112.60 | 268,075 |
| 12 Jul 21 |
113.00000 +0.00 |
113.00 | 112.40 | 112.80 | 676,921 |
| 09 Jul 21 |
113.00000 +0.20 |
113.00 | 112.60 | 112.80 | 389,205 |
| 08 Jul 21 |
112.80000 +0.00 |
113.00 | 112.60 | 112.80 | 656,818 |
| 07 Jul 21 |
112.80000 -0.20 |
113.00 | 112.60 | 113.00 | 298,419 |
| 06 Jul 21 |
113.00000 -0.40 |
113.40 | 112.40 | 112.40 | 615,688 |
| 05 Jul 21 |
113.40000 +1.00 |
113.40 | 112.00 | 112.00 | 590,889 |
| 02 Jul 21 |
112.40000 +0.40 |
113.00 | 111.40 | 112.00 | 605,577 |
| 01 Jul 21 |
112.00000 -2.00 |
113.98 | 111.80 | 113.60 | 987,181 |
| 30 Jun 21 |
114.00000 +0.00 |
114.60 | 112.50 | 114.60 | 1,902,023 |
| 29 Jun 21 |
114.00000 +1.40 |
114.60 | 112.33 | 112.60 | 1,835,643 |
| 28 Jun 21 |
112.60000 +0.20 |
112.80 | 111.80 | 111.80 | 1,543,054 |
| 25 Jun 21 |
112.40000 +0.20 |
112.40 | 111.72 | 112.20 | 630,946 |
| 24 Jun 21 |
112.20000 +0.20 |
112.20 | 111.20 | 111.60 | 1,558,750 |
| 23 Jun 21 |
112.00000 +0.00 |
112.60 | 111.60 | 112.60 | 717,427 |
| 22 Jun 21 |
112.00000 -0.20 |
112.47 | 111.40 | 112.20 | 846,080 |
| 21 Jun 21 |
112.20000 +0.20 |
112.48 | 111.00 | 112.00 | 722,076 |
| 18 Jun 21 |
112.00000 +0.40 |
112.00 | 110.80 | 111.60 | 1,025,574 |
| 17 Jun 21 |
111.60000 +0.20 |
111.60 | 110.60 | 110.80 | 657,169 |
| 16 Jun 21 |
111.40000 +0.00 |
111.60 | 111.00 | 111.00 | 865,363 |
| 15 Jun 21 |
111.40000 +0.00 |
111.60 | 110.80 | 111.40 | 3,600,125 |
| 14 Jun 21 |
111.40000 +0.80 |
111.40 | 110.00 | 110.60 | 1,937,114 |
| 11 Jun 21 |
110.60000 +2.00 |
110.60 | 108.80 | 108.80 | 1,475,018 |
| 10 Jun 21 |
108.60000 +0.60 |
108.80 | 108.00 | 108.20 | 1,014,115 |
| 09 Jun 21 |
108.00000 +0.00 |
108.74 | 107.40 | 108.00 | 2,076,776 |
| 08 Jun 21 |
108.00000 +1.00 |
108.95 | 105.18 | 106.00 | 7,040,583 |
| 07 Jun 21 |
107.00000 +1.40 |
107.00 | 105.60 | 106.00 | 4,133,962 |
| 04 Jun 21 |
105.60000 -1.60 |
107.70 | 105.60 | 107.40 | 1,731,315 |
| 03 Jun 21 |
107.20000 -0.40 |
107.80 | 107.00 | 107.80 | 1,062,938 |
| 02 Jun 21 |
107.60000 +0.20 |
107.80 | 107.00 | 107.40 | 1,172,615 |
| 01 Jun 21 |
107.40000 +0.40 |
107.80 | 107.20 | 107.60 | 756,289 |
| 28 May 21 |
107.00000 -0.80 |
108.40 | 107.00 | 108.40 | 1,209,487 |
| 27 May 21 |
107.80000 +0.40 |
109.00 | 107.40 | 107.60 | 1,141,565 |
| 26 May 21 |
107.40000 +0.00 |
108.20 | 107.40 | 107.60 | 494,390 |
| 25 May 21 |
107.40000 +0.00 |
107.60 | 107.00 | 107.00 | 1,050,442 |
| 24 May 21 |
107.40000 -5.60 |
108.99 | 106.00 | 108.00 | 4,770,571 |
| 21 May 21 |
113.00000 -0.60 |
113.80 | 113.00 | 113.60 | 361,153 |
| 20 May 21 |
113.60000 +0.00 |
113.80 | 112.80 | 113.80 | 509,897 |
| 19 May 21 |
113.60000 +0.60 |
114.00 | 113.00 | 113.00 | 508,068 |
| 18 May 21 |
113.00000 +0.00 |
113.60 | 113.00 | 113.60 | 421,975 |
| 17 May 21 |
113.00000 +0.60 |
113.60 | 112.80 | 113.00 | 1,228,686 |
| 14 May 21 |
112.40000 -0.60 |
113.39 | 112.40 | 113.00 | 159,866 |
| 13 May 21 |
113.00000 -0.20 |
113.60 | 113.00 | 113.00 | 231,557 |
| 12 May 21 |
113.20000 +0.20 |
113.70 | 113.00 | 113.00 | 661,622 |
| 11 May 21 |
113.00000 -0.90 |
114.46 | 113.00 | 114.00 | 609,656 |
| 10 May 21 |
113.90000 +0.10 |
114.50 | 113.10 | 113.10 | 405,547 |
| 07 May 21 |
113.80000 -0.60 |
114.38 | 112.50 | 114.00 | 843,256 |
| 06 May 21 |
114.40000 +2.80 |
115.10 | 112.50 | 112.50 | 1,953,578 |
| 05 May 21 |
111.60000 +0.60 |
112.50 | 111.00 | 111.60 | 766,469 |
| 04 May 21 |
111.00000 +0.50 |
111.60 | 110.00 | 110.76 | 477,359 |
| 30 Apr 21 |
110.50000 +0.50 |
111.00 | 110.10 | 110.50 | 394,295 |
| 29 Apr 21 |
110.00000 +0.20 |
110.50 | 109.50 | 110.20 | 489,592 |
| 28 Apr 21 |
109.80000 +0.80 |
110.20 | 109.20 | 110.00 | 846,863 |
| 27 Apr 21 |
109.00000 +1.40 |
109.50 | 107.80 | 108.50 | 1,056,229 |
| 26 Apr 21 |
107.60000 +0.50 |
108.50 | 107.10 | 108.00 | 1,099,518 |
| 23 Apr 21 |
107.10000 +0.40 |
107.90 | 107.00 | 107.20 | 779,337 |
| 22 Apr 21 |
106.70000 +0.82 |
107.20 | 106.00 | 106.00 | 1,318,913 |
| 21 Apr 21 |
105.88000 +2.78 |
106.06 | 103.45 | 103.50 | 1,689,257 |
| 20 Apr 21 |
103.10000 +0.20 |
103.50 | 102.50 | 103.00 | 1,347,362 |
| 19 Apr 21 |
102.90000 +1.00 |
102.90 | 101.97 | 102.10 | 3,096,343 |
| 16 Apr 21 |
101.90000 +0.00 |
102.00 | 101.90 | 102.00 | 1,067,242 |
| 15 Apr 21 |
101.90000 +0.20 |
102.00 | 101.70 | 102.00 | 1,149,599 |
| 14 Apr 21 |
101.70000 -0.20 |
102.00 | 101.70 | 101.90 | 549,199 |
| 13 Apr 21 |
101.90000 +0.20 |
101.90 | 101.70 | 101.90 | 810,887 |
| 12 Apr 21 |
101.70000 +0.20 |
101.93 | 101.50 | 101.70 | 1,680,030 |
| 09 Apr 21 |
101.50000 +0.00 |
101.70 | 101.00 | 101.50 | 2,345,865 |
| 08 Apr 21 |
101.50000 +0.50 |
101.50 | 101.00 | 101.00 | 1,227,232 |
| 07 Apr 21 |
101.00000 +0.48 |
101.50 | 100.75 | 101.00 | 2,266,318 |
| 06 Apr 21 |
100.52000 -0.23 |
101.50 | 100.50 | 101.00 | 1,613,331 |
| 01 Apr 21 |
100.75000 +1.25 |
101.00 | 99.80 | 100.98 | 1,988,392 |
| 31 Mar 21 |
99.50000 +0.00 |
101.50 | 99.50 | 100.00 | 3,448,545 |
Digital 9 Infrastructure PLC
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
4.26000 -0.24 |
4.69 | 4.26 | 4.26 | 50,879 |
| 19 Oct 26 |
4.50500 +0.24 |
4.51 | 4.31 | 4.31 | 4,333 |
| 16 Oct 26 |
4.26000 +0.00 |
4.31 | 4.26 | 4.26 | 25,614 |
| 15 Oct 26 |
4.26000 +0.00 |
4.31 | 4.26 | 4.26 | 82,696 |
| 14 Oct 26 |
4.26000 +0.00 |
4.74 | 4.20 | 4.20 | 240,959 |
| 13 Oct 26 |
4.26000 -0.49 |
4.74 | 4.10 | 4.10 | 18,681 |
| 12 Oct 26 |
4.75000 +0.53 |
4.75 | 4.20 | 4.23 | 2,268,363 |
| 09 Oct 26 |
4.22000 -0.19 |
4.31 | 4.22 | 4.31 | 296,927 |
| 08 Oct 26 |
4.41000 +0.21 |
4.50 | 4.17 | 4.22 | 304,316 |
| 07 Oct 26 |
4.20000 -0.10 |
4.60 | 4.20 | 4.30 | 4,759,430 |
| 06 Oct 26 |
4.30000 +0.00 |
4.77 | 4.30 | 4.77 | 4,212,071 |
| 05 Oct 26 |
4.30000 -0.05 |
4.69 | 4.30 | 4.32 | 90,068 |
| 02 Oct 26 |
4.35000 -0.06 |
4.73 | 4.35 | 4.35 | 930,330 |
| 01 Oct 26 |
4.41000 -0.05 |
4.49 | 4.24 | 4.36 | 1,597,207 |
| 30 Sep 26 |
4.46000 +0.04 |
4.77 | 4.36 | 4.36 | 43,684 |
| 29 Sep 26 |
4.42000 +0.00 |
4.77 | 4.42 | 4.43 | 56,028 |
| 28 Sep 26 |
4.42000 +0.00 |
4.74 | 4.42 | 4.50 | 109,323 |
| 25 Sep 26 |
4.42000 -0.03 |
4.44 | 4.21 | 4.39 | 4,378,852 |
| 24 Sep 26 |
4.44500 -0.05 |
4.45 | 4.39 | 4.39 | 83,813 |
| 23 Sep 26 |
4.50000 +0.06 |
4.50 | 4.44 | 4.50 | 44,212 |
| 22 Sep 26 |
4.44000 -0.06 |
4.50 | 4.43 | 4.44 | 101,314 |
| 21 Sep 26 |
4.50000 +0.08 |
4.60 | 4.42 | 4.43 | 5,377 |
| 18 Sep 26 |
4.42000 +0.00 |
4.45 | 4.42 | 4.45 | 1,290,198 |
| 17 Sep 26 |
4.42000 +0.00 |
4.50 | 4.42 | 4.42 | 44,085 |
| 16 Sep 26 |
4.42000 -0.09 |
4.55 | 4.42 | 4.42 | 63,317 |
| 15 Sep 26 |
4.50500 +0.09 |
4.60 | 4.43 | 4.60 | 222,990 |
| 14 Sep 26 |
4.42000 -0.11 |
4.65 | 4.39 | 4.42 | 4,062,078 |
| 11 Sep 26 |
4.53500 +0.00 |
4.53 | 4.42 | 4.53 | 8,280 |
| 10 Sep 26 |
4.53000 +0.14 |
4.65 | 4.40 | 4.40 | 359,140 |
| 09 Sep 26 |
4.39000 -0.03 |
4.65 | 4.39 | 4.41 | 2,131,512 |
| 08 Sep 26 |
4.42000 +0.00 |
4.60 | 4.42 | 4.42 | 2,794,004 |
| 07 Sep 26 |
4.42000 -0.02 |
4.77 | 4.40 | 4.77 | 1,880,570 |
| 04 Sep 26 |
4.44000 +0.00 |
4.44 | 4.44 | 4.44 | 101,035 |
| 03 Sep 26 |
4.44000 +0.00 |
4.50 | 4.44 | 4.45 | 5,063,310 |
| 02 Sep 26 |
4.44000 +0.00 |
4.77 | 4.44 | 4.77 | 348,245 |
| 01 Sep 26 |
4.44000 -0.39 |
4.77 | 4.44 | 4.77 | 221,388 |
| 28 Aug 26 |
4.83000 +0.39 |
4.83 | 4.44 | 4.44 | 13,601 |
| 27 Aug 26 |
4.44000 -0.06 |
4.61 | 4.44 | 4.45 | 20,205 |
| 26 Aug 26 |
4.50000 +0.00 |
4.77 | 4.44 | 4.77 | 324,242 |
| 25 Aug 26 |
4.50000 +0.00 |
4.77 | 4.44 | 4.50 | 75,766 |
| 24 Aug 26 |
4.50000 +0.00 |
4.77 | 4.41 | 4.42 | 323,370 |
| 21 Aug 26 |
4.50000 -0.05 |
4.90 | 4.39 | 4.50 | 548,263 |
| 20 Aug 26 |
4.55000 +0.00 |
4.90 | 4.55 | 4.55 | 59,201 |
| 19 Aug 26 |
4.55000 +0.03 |
4.77 | 4.55 | 4.61 | 395,802 |
| 18 Aug 26 |
4.52000 +0.02 |
4.80 | 4.39 | 4.39 | 374,483 |
| 17 Aug 26 |
4.50000 +0.00 |
4.80 | 4.44 | 4.50 | 85,994 |
| 14 Aug 26 |
4.50000 -0.15 |
4.70 | 4.50 | 4.63 | 201,084 |
| 13 Aug 26 |
4.65000 +0.15 |
4.80 | 4.58 | 4.80 | 27,072 |
| 12 Aug 26 |
4.50000 +0.00 |
4.80 | 4.50 | 4.50 | 147,350 |
| 11 Aug 26 |
4.50000 +0.00 |
4.76 | 4.50 | 4.50 | 83,317 |
| 10 Aug 26 |
4.50000 +0.00 |
4.80 | 4.50 | 4.63 | 21,370 |
| 07 Aug 26 |
4.50000 -0.11 |
4.70 | 4.40 | 4.42 | 12,516,743 |
| 06 Aug 26 |
4.61000 +0.02 |
4.80 | 4.42 | 4.42 | 34,117 |
| 05 Aug 26 |
4.59000 +0.08 |
4.80 | 4.42 | 4.42 | 57,165 |
| 04 Aug 26 |
4.51000 +0.00 |
4.80 | 4.42 | 4.42 | 146 |
| 03 Aug 26 |
4.51000 -0.02 |
4.80 | 4.43 | 4.52 | 39,655 |
| 31 Jul 26 |
4.53000 -0.09 |
4.80 | 4.42 | 4.42 | 466,015 |
| 30 Jul 26 |
4.62000 +0.01 |
4.80 | 4.42 | 4.42 | 91,590 |
| 29 Jul 26 |
4.61000 -0.03 |
4.80 | 4.39 | 4.39 | 185,195 |
| 28 Jul 26 |
4.64500 +0.00 |
4.80 | 4.39 | 4.39 | 337,990 |
| 27 Jul 26 |
4.64500 -0.01 |
4.64 | 4.39 | 4.39 | 157,789 |
| 24 Jul 26 |
4.65000 -0.15 |
4.80 | 4.49 | 4.49 | 58,099 |
| 23 Jul 26 |
4.80000 +0.25 |
4.80 | 4.42 | 4.42 | 239,151 |
| 22 Jul 26 |
4.55000 -0.02 |
4.69 | 4.39 | 4.39 | 799,836 |
| 21 Jul 26 |
4.57000 -0.03 |
4.69 | 4.50 | 4.50 | 2,113,741 |
| 20 Jul 26 |
4.60000 -0.09 |
4.65 | 4.50 | 4.55 | 2,388,545 |
| 17 Jul 26 |
4.69000 +0.14 |
4.80 | 4.55 | 4.55 | 115,250 |
| 16 Jul 26 |
4.55000 -0.10 |
4.74 | 4.55 | 4.55 | 317,605 |
| 15 Jul 26 |
4.65000 +0.05 |
4.80 | 4.55 | 4.80 | 65,293 |
| 14 Jul 26 |
4.60000 -0.08 |
4.80 | 4.55 | 4.55 | 239,139 |
| 13 Jul 26 |
4.67500 -0.13 |
4.68 | 4.58 | 4.68 | 63,462 |
| 10 Jul 26 |
4.80000 +0.00 |
4.80 | 4.58 | 4.74 | 31,933 |
| 09 Jul 26 |
4.80000 +0.25 |
4.80 | 4.55 | 4.57 | 248,386 |
| 08 Jul 26 |
4.55000 +0.00 |
4.57 | 4.55 | 4.57 | 1,027,077 |
| 07 Jul 26 |
4.55000 -0.10 |
4.80 | 4.50 | 4.55 | 448,748 |
| 06 Jul 26 |
4.65000 -0.02 |
4.79 | 4.50 | 4.50 | 1,064,109 |
| 03 Jul 26 |
4.67000 +0.08 |
4.79 | 4.55 | 4.56 | 768,903 |
| 02 Jul 26 |
4.59000 +0.09 |
4.69 | 4.50 | 4.69 | 143,542 |
| 01 Jul 26 |
4.50000 -0.21 |
4.79 | 4.40 | 4.40 | 1,211,656 |
| 30 Jun 26 |
4.71000 +0.21 |
4.92 | 4.40 | 4.40 | 71,474 |
| 29 Jun 26 |
4.50000 -0.05 |
4.69 | 4.40 | 4.44 | 730,353 |
| 26 Jun 26 |
4.55500 +0.05 |
4.70 | 4.42 | 4.46 | 124,611 |
| 25 Jun 26 |
4.50000 +0.00 |
4.79 | 4.40 | 4.55 | 11,991,023 |
| 24 Jun 26 |
4.50000 +0.00 |
4.71 | 4.42 | 4.62 | 286,687 |
| 23 Jun 26 |
4.50000 +0.00 |
4.79 | 4.43 | 4.79 | 5,388,804 |
| 22 Jun 26 |
4.50000 +0.08 |
4.89 | 4.42 | 4.54 | 18,332,740 |
| 19 Jun 26 |
4.42000 -0.18 |
4.92 | 4.42 | 4.92 | 10,052,347 |
| 18 Jun 26 |
4.60000 +0.00 |
4.70 | 4.45 | 4.60 | 1,869,400 |
| 17 Jun 26 |
4.60000 +0.00 |
4.93 | 4.60 | 4.65 | 1,100,461 |
| 16 Jun 26 |
4.60000 +0.20 |
4.92 | 4.41 | 4.41 | 996,919 |
| 15 Jun 26 |
4.40000 -0.15 |
4.99 | 4.40 | 4.40 | 1,637,182 |
| 12 Jun 26 |
4.55000 -0.04 |
4.87 | 4.41 | 4.48 | 1,652,882 |
| 11 Jun 26 |
4.59000 +0.08 |
4.90 | 4.40 | 4.40 | 955,481 |
| 10 Jun 26 |
4.51000 -0.12 |
4.80 | 4.40 | 4.40 | 495,158 |
| 09 Jun 26 |
4.63000 +0.08 |
4.80 | 4.41 | 4.49 | 4,508,081 |
| 08 Jun 26 |
4.55000 -0.05 |
4.90 | 4.41 | 4.59 | 3,361,496 |
| 05 Jun 26 |
4.60000 +0.00 |
4.71 | 4.60 | 4.71 | 543,636 |
| 04 Jun 26 |
4.60000 -0.04 |
5.00 | 4.55 | 4.70 | 784,598 |
| 03 Jun 26 |
4.64000 +0.04 |
4.94 | 4.64 | 4.66 | 783,414 |
| 02 Jun 26 |
4.60000 +0.00 |
4.94 | 4.60 | 4.75 | 21,978 |
| 01 Jun 26 |
4.60000 +0.00 |
4.90 | 4.60 | 4.75 | 566,372 |
| 29 May 26 |
4.60000 +0.00 |
4.90 | 4.60 | 4.90 | 86,170 |
| 28 May 26 |
4.60000 +0.00 |
4.90 | 4.54 | 4.54 | 605,373 |
| 27 May 26 |
4.60000 -0.10 |
4.90 | 4.42 | 4.42 | 1,121,844 |
| 26 May 26 |
4.70000 +0.16 |
4.90 | 4.50 | 4.55 | 233,904 |
| 22 May 26 |
4.54000 -0.14 |
4.90 | 4.50 | 4.56 | 207,059 |
| 21 May 26 |
4.68000 +0.18 |
4.90 | 4.46 | 4.51 | 297,246 |
| 20 May 26 |
4.50000 -0.16 |
4.66 | 4.40 | 4.66 | 539,114 |
| 19 May 26 |
4.66000 +0.26 |
4.88 | 4.40 | 4.40 | 290,732 |
| 18 May 26 |
4.40000 +0.00 |
4.90 | 4.40 | 4.40 | 358,813 |
| 15 May 26 |
4.40000 -0.10 |
4.90 | 4.40 | 4.52 | 3,320,221 |
| 14 May 26 |
4.50000 +0.00 |
4.90 | 4.50 | 4.66 | 2,447,714 |
| 13 May 26 |
4.50000 -0.18 |
4.89 | 4.50 | 4.60 | 1,481,194 |
| 12 May 26 |
4.68000 -0.22 |
4.90 | 4.60 | 4.66 | 1,492,133 |
| 11 May 26 |
4.90000 +0.30 |
5.00 | 4.52 | 5.00 | 1,598,601 |
| 08 May 26 |
4.60000 -0.10 |
4.90 | 4.50 | 4.50 | 719,545 |
| 07 May 26 |
4.70000 +0.20 |
5.00 | 4.52 | 5.00 | 363,277 |
| 06 May 26 |
4.50000 -0.24 |
5.00 | 4.42 | 5.00 | 537,941 |
| 05 May 26 |
4.74000 +0.34 |
5.00 | 4.42 | 4.42 | 229,894 |
| 01 May 26 |
4.40000 +0.00 |
4.98 | 4.40 | 4.40 | 1,734,541 |
| 30 Apr 26 |
4.40000 -0.20 |
4.90 | 4.40 | 4.51 | 66,950 |
| 29 Apr 26 |
4.60000 +0.10 |
5.00 | 4.40 | 4.40 | 535,625 |
| 28 Apr 26 |
4.50000 -0.50 |
5.05 | 4.40 | 4.96 | 13,901,681 |
| 27 Apr 26 |
5.00000 +0.26 |
5.00 | 4.65 | 5.00 | 32,282 |
| 24 Apr 26 |
4.74000 -0.25 |
5.05 | 4.62 | 4.70 | 686,555 |
| 23 Apr 26 |
4.99000 +0.39 |
4.99 | 4.60 | 4.67 | 1,184,612 |
| 22 Apr 26 |
4.60000 -0.15 |
5.00 | 4.60 | 4.62 | 828,942 |
| 21 Apr 26 |
4.75300 -0.75 |
5.50 | 4.62 | 5.50 | 878,651 |
| 20 Apr 26 |
5.50000 +1.00 |
5.50 | 4.40 | 4.40 | 2,286,601 |
| 17 Apr 26 |
4.50000 -2.38 |
5.50 | 4.40 | 5.36 | 2,449,748 |
| 16 Apr 26 |
6.88000 +0.37 |
6.90 | 6.25 | 6.90 | 2,441,451 |
| 15 Apr 26 |
6.51000 +0.31 |
6.80 | 6.27 | 6.27 | 2,915,575 |
| 14 Apr 26 |
6.20000 +0.01 |
6.40 | 5.86 | 6.18 | 2,562,605 |
| 13 Apr 26 |
6.19000 +0.09 |
6.56 | 5.30 | 5.30 | 329,254 |
| 10 Apr 26 |
6.10000 -0.04 |
6.60 | 5.92 | 6.20 | 8,827,239 |
| 09 Apr 26 |
6.14000 +0.24 |
6.38 | 5.70 | 5.75 | 1,978,449 |
| 08 Apr 26 |
5.90000 +0.08 |
6.60 | 5.80 | 5.80 | 112,205 |
| 07 Apr 26 |
5.82000 -0.07 |
6.60 | 5.61 | 5.61 | 5,122,351 |
| 02 Apr 26 |
5.89000 +0.35 |
6.48 | 5.05 | 5.05 | 5,908,449 |
| 01 Apr 26 |
5.54000 +0.46 |
5.54 | 5.04 | 5.15 | 1,527,857 |
| 31 Mar 26 |
5.08000 +0.03 |
5.20 | 5.05 | 5.14 | 378,399 |
| 30 Mar 26 |
5.05000 -0.11 |
5.85 | 5.05 | 5.05 | 360,347 |
| 27 Mar 26 |
5.16000 -0.04 |
5.40 | 5.05 | 5.07 | 493,204 |
| 26 Mar 26 |
5.20000 +0.05 |
5.39 | 5.05 | 5.05 | 1,506,904 |
| 25 Mar 26 |
5.15000 -0.13 |
5.99 | 5.05 | 5.90 | 326,085 |
| 24 Mar 26 |
5.27500 -0.03 |
5.63 | 5.05 | 5.10 | 274,633 |
| 23 Mar 26 |
5.30000 +0.25 |
5.64 | 5.05 | 5.15 | 432,046 |
| 20 Mar 26 |
5.05000 -0.05 |
5.64 | 5.05 | 5.15 | 478,719 |
| 19 Mar 26 |
5.10000 -0.05 |
5.58 | 5.06 | 5.06 | 337,039 |
| 18 Mar 26 |
5.15000 -0.12 |
5.64 | 5.15 | 5.15 | 140,169 |
| 17 Mar 26 |
5.27000 +0.12 |
5.27 | 5.15 | 5.15 | 908,894 |
| 16 Mar 26 |
5.15000 -0.10 |
5.20 | 5.08 | 5.20 | 150,452 |
| 13 Mar 26 |
5.25000 +0.13 |
5.26 | 5.08 | 5.25 | 8,679,740 |
| 12 Mar 26 |
5.12000 +0.04 |
5.20 | 5.05 | 5.10 | 786,629 |
| 11 Mar 26 |
5.08000 -0.08 |
5.40 | 5.06 | 5.06 | 242,321 |
| 10 Mar 26 |
5.16000 +0.05 |
5.50 | 5.11 | 5.16 | 185,775 |
| 09 Mar 26 |
5.10500 -0.05 |
5.21 | 5.06 | 5.16 | 546,409 |
| 06 Mar 26 |
5.15000 -0.07 |
5.50 | 5.15 | 5.26 | 1,358,024 |
| 05 Mar 26 |
5.22000 -0.03 |
5.23 | 5.18 | 5.22 | 54,749 |
| 04 Mar 26 |
5.25000 +0.05 |
5.30 | 5.15 | 5.15 | 910,968 |
| 03 Mar 26 |
5.20000 -0.03 |
5.70 | 5.18 | 5.18 | 891,473 |
| 02 Mar 26 |
5.23000 -0.19 |
5.56 | 5.15 | 5.15 | 1,367,114 |
| 27 Feb 26 |
5.42000 +0.06 |
5.60 | 5.35 | 5.42 | 504,053 |
| 26 Feb 26 |
5.36000 -0.04 |
5.46 | 5.15 | 5.35 | 418,812 |
| 25 Feb 26 |
5.40000 +0.05 |
5.40 | 5.15 | 5.35 | 882,574 |
| 24 Feb 26 |
5.35000 -0.01 |
5.60 | 5.35 | 5.35 | 2,045,937 |
| 23 Feb 26 |
5.36000 +0.02 |
5.51 | 5.23 | 5.30 | 476,802 |
| 20 Feb 26 |
5.34000 +0.04 |
5.39 | 5.22 | 5.30 | 1,074,934 |
| 19 Feb 26 |
5.30000 +0.05 |
5.30 | 5.22 | 5.25 | 243,018 |
| 18 Feb 26 |
5.25000 -0.03 |
5.56 | 5.16 | 5.25 | 303,514 |
| 17 Feb 26 |
5.28000 +0.05 |
5.50 | 5.06 | 5.30 | 3,674,706 |
| 16 Feb 26 |
5.23000 +0.02 |
5.30 | 5.10 | 5.20 | 806,766 |
| 13 Feb 26 |
5.21000 -0.02 |
5.49 | 5.06 | 5.25 | 2,666,259 |
| 12 Feb 26 |
5.23000 +0.03 |
5.60 | 5.10 | 5.60 | 16,629,969 |
| 11 Feb 26 |
5.20000 -0.50 |
5.47 | 4.62 | 4.90 | 28,250,296 |
| 10 Feb 26 |
5.70000 +0.00 |
5.72 | 5.60 | 5.65 | 271,128 |
| 09 Feb 26 |
5.70000 +0.10 |
5.90 | 5.25 | 5.80 | 1,912,510 |
| 06 Feb 26 |
5.60000 -0.10 |
5.80 | 5.40 | 5.60 | 120,858 |
| 05 Feb 26 |
5.70000 +0.23 |
5.70 | 5.47 | 5.55 | 1,070,606 |
| 04 Feb 26 |
5.47000 -0.08 |
5.60 | 5.45 | 5.55 | 7,163,231 |
| 03 Feb 26 |
5.55000 -0.10 |
6.11 | 5.50 | 5.50 | 350,226 |
| 02 Feb 26 |
5.65000 +0.05 |
5.65 | 5.14 | 5.65 | 780,817 |
| 30 Jan 26 |
5.60000 +0.00 |
5.69 | 5.40 | 5.69 | 959,326 |
| 29 Jan 26 |
5.60000 +0.10 |
5.70 | 5.50 | 5.50 | 793,528 |
| 28 Jan 26 |
5.50000 -0.20 |
6.08 | 5.50 | 5.72 | 798,642 |
| 27 Jan 26 |
5.70000 +0.30 |
5.70 | 5.40 | 5.55 | 4,773,188 |
| 26 Jan 26 |
5.40000 -0.10 |
5.70 | 5.40 | 5.50 | 2,439,097 |
| 23 Jan 26 |
5.50000 -0.04 |
5.70 | 5.30 | 5.40 | 1,620,110 |
| 22 Jan 26 |
5.54000 -0.06 |
5.70 | 5.43 | 5.60 | 1,282,542 |
| 21 Jan 26 |
5.60000 -0.05 |
5.99 | 5.42 | 5.55 | 3,277,638 |
| 20 Jan 26 |
5.65000 +0.05 |
5.80 | 5.53 | 5.60 | 855,747 |
| 19 Jan 26 |
5.60000 -0.15 |
6.09 | 5.40 | 5.70 | 1,131,873 |
| 16 Jan 26 |
5.75000 +0.10 |
6.41 | 5.56 | 5.66 | 780,867 |
| 15 Jan 26 |
5.65000 -0.15 |
6.19 | 5.51 | 5.80 | 220,928 |
| 14 Jan 26 |
5.80000 -0.16 |
6.19 | 5.51 | 5.70 | 249,230 |
| 13 Jan 26 |
5.96000 +0.24 |
6.08 | 5.70 | 5.96 | 1,266,517 |
| 12 Jan 26 |
5.72000 -0.28 |
6.19 | 5.70 | 5.75 | 2,151,218 |
| 09 Jan 26 |
6.00000 +0.20 |
6.10 | 5.70 | 6.00 | 207,446 |
| 08 Jan 26 |
5.80000 -0.29 |
6.13 | 5.70 | 5.80 | 380,217 |
| 07 Jan 26 |
6.09500 +0.09 |
6.10 | 5.75 | 5.75 | 238,381 |
| 06 Jan 26 |
6.00000 +0.30 |
6.09 | 5.70 | 5.92 | 823,368 |
| 05 Jan 26 |
5.70000 -0.35 |
6.20 | 5.70 | 5.81 | 3,003,991 |
| 02 Jan 26 |
6.05000 +0.15 |
6.60 | 5.70 | 6.15 | 5,031,097 |
| 31 Dec 25 |
5.90000 +0.10 |
6.11 | 5.90 | 6.04 | 1,960,758 |
| 30 Dec 25 |
5.80000 +0.00 |
5.94 | 5.41 | 5.94 | 231,189 |
| 29 Dec 25 |
5.80500 +0.03 |
5.95 | 5.64 | 5.95 | 696,669 |
| 24 Dec 25 |
5.77500 +0.13 |
5.95 | 5.64 | 5.95 | 289,378 |
| 23 Dec 25 |
5.65000 -0.10 |
5.95 | 5.55 | 5.60 | 7,582,268 |
| 22 Dec 25 |
5.75000 +0.05 |
5.95 | 5.22 | 5.80 | 577,819 |
| 19 Dec 25 |
5.70000 +0.05 |
5.95 | 5.60 | 5.63 | 1,091,318 |
| 18 Dec 25 |
5.65000 +0.04 |
5.84 | 5.31 | 5.60 | 4,474,533 |
| 17 Dec 25 |
5.61000 +0.00 |
5.95 | 5.61 | 5.61 | 651,576 |
| 16 Dec 25 |
5.61000 -0.14 |
5.94 | 5.50 | 5.50 | 363,684 |
| 15 Dec 25 |
5.75000 -0.05 |
6.10 | 5.66 | 5.75 | 1,220,523 |
| 12 Dec 25 |
5.80000 -0.05 |
6.09 | 5.70 | 5.85 | 2,905,999 |
| 11 Dec 25 |
5.85000 -0.05 |
6.00 | 5.85 | 5.85 | 1,274,010 |
| 10 Dec 25 |
5.90000 +0.00 |
6.17 | 5.90 | 5.91 | 1,350,354 |
| 09 Dec 25 |
5.90000 +0.05 |
6.23 | 5.75 | 5.81 | 564,925 |
| 08 Dec 25 |
5.85000 -0.05 |
6.19 | 5.76 | 5.78 | 384,550 |
| 05 Dec 25 |
5.90000 +0.10 |
6.19 | 5.75 | 5.90 | 349,560 |
| 04 Dec 25 |
5.80000 -0.10 |
6.06 | 5.74 | 5.80 | 2,400,735 |
| 03 Dec 25 |
5.90000 -0.10 |
6.15 | 5.70 | 6.00 | 1,622,993 |
| 02 Dec 25 |
6.00000 +0.20 |
6.48 | 5.90 | 6.00 | 2,978,807 |
| 01 Dec 25 |
5.80000 -0.20 |
6.30 | 5.59 | 6.00 | 5,891,083 |
| 28 Nov 25 |
6.00000 +0.00 |
6.36 | 6.00 | 6.20 | 2,502,141 |
| 27 Nov 25 |
6.00000 +0.32 |
6.21 | 5.67 | 5.99 | 33,755,080 |
| 26 Nov 25 |
5.68000 -2.17 |
8.20 | 4.50 | 8.00 | 63,455,224 |
| 25 Nov 25 |
7.85000 +0.10 |
8.09 | 7.74 | 8.06 | 2,223,700 |
| 24 Nov 25 |
7.75000 -0.05 |
8.19 | 7.75 | 7.90 | 419,854 |
| 21 Nov 25 |
7.80000 -0.08 |
7.99 | 7.80 | 7.85 | 3,297,058 |
| 20 Nov 25 |
7.88000 -0.02 |
8.04 | 7.80 | 8.00 | 1,302,514 |
| 19 Nov 25 |
7.90000 -0.17 |
7.99 | 7.76 | 7.90 | 711,962 |
| 18 Nov 25 |
8.07500 +0.01 |
8.16 | 7.96 | 8.16 | 103,809 |
| 17 Nov 25 |
8.07000 +0.25 |
8.19 | 7.84 | 7.84 | 168,385 |
| 14 Nov 25 |
7.82000 -0.28 |
8.10 | 7.75 | 7.98 | 3,646,159 |
| 13 Nov 25 |
8.10000 -0.14 |
8.51 | 7.98 | 8.15 | 429,679 |
| 12 Nov 25 |
8.24500 +0.10 |
8.52 | 8.10 | 8.43 | 227,577 |
| 11 Nov 25 |
8.15000 -0.16 |
8.51 | 7.99 | 8.20 | 9,409,333 |
| 10 Nov 25 |
8.30500 +0.31 |
8.46 | 8.05 | 8.20 | 583,575 |
| 07 Nov 25 |
8.00000 -0.20 |
8.50 | 7.98 | 8.20 | 6,824,926 |
| 06 Nov 25 |
8.20000 -0.10 |
8.30 | 8.10 | 8.24 | 405,202 |
| 05 Nov 25 |
8.30000 -0.03 |
8.48 | 8.24 | 8.48 | 790,921 |
| 04 Nov 25 |
8.33500 -0.06 |
8.50 | 8.30 | 8.30 | 961,309 |
| 03 Nov 25 |
8.40000 +0.16 |
8.53 | 8.31 | 8.40 | 162,370 |
| 31 Oct 25 |
8.24000 -0.08 |
8.41 | 8.24 | 8.41 | 321,592 |
| 30 Oct 25 |
8.32000 -0.12 |
8.53 | 8.30 | 8.40 | 8,766,160 |
| 29 Oct 25 |
8.44000 +0.15 |
8.48 | 8.20 | 8.29 | 3,840,033 |
| 28 Oct 25 |
8.29000 +0.09 |
8.37 | 8.08 | 8.30 | 2,380,898 |
| 27 Oct 25 |
8.20000 +0.03 |
8.26 | 8.02 | 8.17 | 1,897,489 |
| 24 Oct 25 |
8.17000 -0.03 |
8.29 | 8.00 | 8.17 | 199,380 |
| 23 Oct 25 |
8.20000 +0.10 |
8.50 | 8.02 | 8.11 | 761,429 |
| 22 Oct 25 |
8.10000 -0.05 |
8.38 | 8.05 | 8.10 | 406,467 |
| 21 Oct 25 |
8.15000 +0.00 |
8.34 | 8.13 | 8.16 | 3,332,836 |
| 20 Oct 25 |
8.15000 -0.07 |
8.38 | 8.15 | 8.22 | 493,880 |
| 17 Oct 25 |
8.22000 -0.02 |
8.39 | 8.14 | 8.20 | 211,851 |
| 16 Oct 25 |
8.24000 +0.09 |
8.38 | 8.20 | 8.30 | 1,222,834 |
| 15 Oct 25 |
8.15000 +0.01 |
8.34 | 8.00 | 8.30 | 450,427 |
| 14 Oct 25 |
8.14000 -0.12 |
8.36 | 8.00 | 8.14 | 762,731 |
| 13 Oct 25 |
8.26000 +0.05 |
8.37 | 8.01 | 8.25 | 1,896,840 |
| 10 Oct 25 |
8.21000 -0.25 |
8.60 | 8.15 | 8.36 | 5,289,869 |
| 09 Oct 25 |
8.46000 -0.06 |
8.68 | 8.42 | 8.50 | 3,179,099 |
| 08 Oct 25 |
8.52000 +0.01 |
8.72 | 8.46 | 8.50 | 383,521 |
| 07 Oct 25 |
8.51500 +0.08 |
8.79 | 8.48 | 8.79 | 198,456 |
| 06 Oct 25 |
8.44000 -0.16 |
8.79 | 8.42 | 8.61 | 2,480,144 |
| 03 Oct 25 |
8.60000 -0.05 |
8.79 | 8.60 | 8.75 | 638,175 |
| 02 Oct 25 |
8.65000 -0.25 |
9.00 | 8.60 | 8.75 | 1,673,572 |
| 01 Oct 25 |
8.90000 +0.00 |
8.90 | 8.70 | 8.75 | 625,311 |
| 30 Sep 25 |
8.90000 -0.10 |
9.00 | 8.75 | 8.75 | 543,709 |
| 29 Sep 25 |
9.00000 +0.20 |
9.00 | 8.75 | 9.00 | 1,823,064 |
| 26 Sep 25 |
8.80000 -0.10 |
9.46 | 8.63 | 8.97 | 7,052,301 |
| 25 Sep 25 |
8.90000 +0.09 |
8.97 | 8.71 | 8.97 | 1,128,964 |
| 24 Sep 25 |
8.81000 +0.01 |
8.90 | 8.73 | 8.73 | 140,570 |
| 23 Sep 25 |
8.80000 +0.00 |
8.96 | 8.66 | 8.96 | 599,151 |
| 22 Sep 25 |
8.80000 +0.10 |
8.96 | 8.60 | 8.60 | 1,073,945 |
| 19 Sep 25 |
8.70000 -0.19 |
8.97 | 8.70 | 8.80 | 453,925 |
| 18 Sep 25 |
8.89000 -0.01 |
9.16 | 8.77 | 8.90 | 690,609 |
| 17 Sep 25 |
8.90000 -0.20 |
9.09 | 8.77 | 8.80 | 178,909 |
| 16 Sep 25 |
9.10000 -0.07 |
9.16 | 8.80 | 9.01 | 387,647 |
| 15 Sep 25 |
9.17000 +0.16 |
9.17 | 8.80 | 9.17 | 685,489 |
| 12 Sep 25 |
9.01000 -0.02 |
9.35 | 8.80 | 8.95 | 6,446,841 |
| 11 Sep 25 |
9.03000 -0.05 |
9.36 | 9.00 | 9.01 | 1,430,215 |
| 10 Sep 25 |
9.07500 -0.01 |
9.23 | 9.06 | 9.19 | 308,495 |
| 09 Sep 25 |
9.08000 +0.01 |
9.12 | 9.00 | 9.06 | 376,279 |
| 08 Sep 25 |
9.07000 -0.06 |
9.22 | 9.06 | 9.20 | 968,087 |
| 05 Sep 25 |
9.13000 +0.02 |
9.29 | 9.06 | 9.22 | 416,430 |
| 04 Sep 25 |
9.11000 +0.01 |
9.39 | 9.06 | 9.06 | 92,304 |
| 03 Sep 25 |
9.10000 -0.14 |
9.28 | 9.10 | 9.17 | 3,431,333 |
| 02 Sep 25 |
9.24000 -0.05 |
9.56 | 9.13 | 9.21 | 1,252,170 |
| 01 Sep 25 |
9.29000 -0.01 |
9.55 | 9.21 | 9.34 | 132,156 |
| 29 Aug 25 |
9.30000 +0.00 |
9.38 | 9.21 | 9.21 | 227,154 |
| 28 Aug 25 |
9.30000 -0.05 |
9.45 | 9.22 | 9.38 | 1,533,266 |
| 27 Aug 25 |
9.35000 -0.10 |
9.44 | 9.28 | 9.30 | 871,276 |
| 26 Aug 25 |
9.45000 +0.12 |
9.62 | 9.20 | 9.50 | 1,582,373 |
| 22 Aug 25 |
9.33000 +0.07 |
9.38 | 9.20 | 9.30 | 2,850,026 |
| 21 Aug 25 |
9.25500 -0.19 |
9.52 | 9.19 | 9.52 | 1,048,724 |
| 20 Aug 25 |
9.45000 -0.16 |
9.56 | 9.40 | 9.52 | 483,756 |
| 19 Aug 25 |
9.61000 +0.07 |
9.69 | 9.50 | 9.50 | 526,738 |
| 18 Aug 25 |
9.54000 -0.22 |
9.76 | 9.50 | 9.70 | 1,542,132 |
| 15 Aug 25 |
9.76000 +0.04 |
9.84 | 9.65 | 9.65 | 216,446 |
| 14 Aug 25 |
9.72000 -0.08 |
9.87 | 9.63 | 9.72 | 874,306 |
| 13 Aug 25 |
9.80000 +0.00 |
9.80 | 9.70 | 9.75 | 709,530 |
| 12 Aug 25 |
9.80000 -0.01 |
9.99 | 9.72 | 9.81 | 909,387 |
| 11 Aug 25 |
9.81000 +0.10 |
9.89 | 9.70 | 9.70 | 826,551 |
| 08 Aug 25 |
9.71000 +0.01 |
9.99 | 9.70 | 9.80 | 330,031 |
| 07 Aug 25 |
9.70000 -0.10 |
9.89 | 9.70 | 9.70 | 1,924,649 |
| 06 Aug 25 |
9.80000 +0.09 |
9.89 | 9.70 | 9.70 | 257,892 |
| 05 Aug 25 |
9.71000 -0.06 |
9.99 | 9.67 | 9.90 | 497,721 |
| 04 Aug 25 |
9.77000 +0.07 |
9.99 | 9.72 | 9.72 | 521,701 |
| 01 Aug 25 |
9.70000 -0.20 |
9.99 | 9.65 | 9.80 | 1,329,055 |
| 31 Jul 25 |
9.90000 +0.00 |
9.99 | 9.80 | 9.80 | 189,378 |
| 30 Jul 25 |
9.90000 -0.03 |
10.00 | 9.81 | 9.81 | 114,382 |
| 29 Jul 25 |
9.93000 -0.02 |
10.04 | 9.73 | 10.00 | 2,574,542 |
| 28 Jul 25 |
9.95000 -0.04 |
10.30 | 9.90 | 9.90 | 377,598 |
| 25 Jul 25 |
9.99000 +0.06 |
10.10 | 9.85 | 9.89 | 164,079 |
| 24 Jul 25 |
9.93000 -0.04 |
10.06 | 9.76 | 9.76 | 3,269,768 |
| 23 Jul 25 |
9.97000 +0.14 |
9.97 | 9.76 | 9.77 | 666,109 |
| 22 Jul 25 |
9.83000 +0.02 |
10.12 | 9.81 | 9.90 | 1,202,091 |
| 21 Jul 25 |
9.81000 +0.00 |
9.99 | 9.77 | 9.82 | 874,731 |
| 18 Jul 25 |
9.81000 +0.03 |
10.00 | 9.75 | 9.75 | 350,508 |
| 17 Jul 25 |
9.78000 -0.12 |
9.99 | 9.75 | 9.85 | 930,417 |
| 16 Jul 25 |
9.89500 +0.08 |
10.06 | 9.77 | 9.80 | 1,679,266 |
| 15 Jul 25 |
9.82000 +0.11 |
9.98 | 9.62 | 9.80 | 3,288,296 |
| 14 Jul 25 |
9.71000 +0.00 |
9.98 | 9.58 | 9.70 | 467,406 |
| 11 Jul 25 |
9.71000 +0.01 |
9.87 | 9.60 | 9.70 | 9,621,096 |
| 10 Jul 25 |
9.70000 -0.20 |
10.28 | 9.58 | 9.88 | 766,344 |
| 09 Jul 25 |
9.90000 +0.10 |
10.00 | 9.80 | 10.00 | 199,486 |
| 08 Jul 25 |
9.80000 -0.19 |
10.28 | 9.80 | 9.80 | 1,200,940 |
| 07 Jul 25 |
9.99000 +0.19 |
10.12 | 9.80 | 9.96 | 526,664 |
| 04 Jul 25 |
9.80000 -0.05 |
10.12 | 9.80 | 9.80 | 198,194 |
| 03 Jul 25 |
9.85000 +0.05 |
10.08 | 9.80 | 9.90 | 1,505,384 |
| 02 Jul 25 |
9.80000 -0.11 |
10.24 | 9.80 | 9.96 | 121,390 |
| 01 Jul 25 |
9.91000 +0.11 |
10.28 | 9.80 | 9.90 | 689,284 |
| 30 Jun 25 |
9.80000 -0.20 |
10.28 | 9.80 | 9.95 | 461,286 |
| 27 Jun 25 |
10.00000 -0.12 |
10.30 | 9.88 | 10.30 | 648,699 |
| 26 Jun 25 |
10.12000 +0.01 |
10.28 | 9.87 | 10.28 | 1,852,021 |
| 25 Jun 25 |
10.11500 +0.80 |
10.66 | 9.32 | 9.46 | 4,156,380 |
| 24 Jun 25 |
9.32000 +0.05 |
9.46 | 9.13 | 9.34 | 774,693 |
| 23 Jun 25 |
9.27000 -0.05 |
9.46 | 9.07 | 9.27 | 923,273 |
| 20 Jun 25 |
9.32000 +0.03 |
9.34 | 9.20 | 9.20 | 146,368 |
| 19 Jun 25 |
9.28500 +0.03 |
9.46 | 9.11 | 9.34 | 438,128 |
| 18 Jun 25 |
9.25000 +0.12 |
9.45 | 9.15 | 9.32 | 752,716 |
| 17 Jun 25 |
9.13000 -0.13 |
9.30 | 9.10 | 9.30 | 629,594 |
| 16 Jun 25 |
9.26000 -0.03 |
9.37 | 9.00 | 9.30 | 2,101,826 |
| 13 Jun 25 |
9.29000 -0.12 |
9.41 | 9.11 | 9.41 | 6,234,311 |
| 12 Jun 25 |
9.41000 -0.04 |
9.80 | 9.30 | 9.80 | 1,325,948 |
| 11 Jun 25 |
9.45000 +0.37 |
9.72 | 9.02 | 9.17 | 4,816,481 |
| 10 Jun 25 |
9.08000 +0.28 |
9.15 | 8.82 | 8.99 | 1,074,348 |
| 09 Jun 25 |
8.80000 -0.20 |
9.02 | 8.80 | 8.80 | 244,467 |
| 06 Jun 25 |
9.00000 +0.11 |
9.01 | 8.61 | 9.00 | 2,436,581 |
| 05 Jun 25 |
8.89000 +0.28 |
8.93 | 8.70 | 8.93 | 795,870 |
| 04 Jun 25 |
8.61000 +0.10 |
8.82 | 8.56 | 8.70 | 2,181,875 |
| 03 Jun 25 |
8.51000 -0.05 |
8.68 | 8.41 | 8.41 | 854,193 |
| 02 Jun 25 |
8.56000 +0.24 |
8.67 | 8.35 | 8.42 | 668,295 |
| 30 May 25 |
8.32000 -0.08 |
8.68 | 8.00 | 8.55 | 1,926,865 |
| 29 May 25 |
8.40000 +0.39 |
8.41 | 8.16 | 8.28 | 1,349,953 |
| 28 May 25 |
8.01000 -0.05 |
8.29 | 8.00 | 8.20 | 3,177,756 |
| 27 May 25 |
8.06000 +0.06 |
8.25 | 8.06 | 8.18 | 1,118,460 |
| 23 May 25 |
8.00000 -0.20 |
8.22 | 8.00 | 8.10 | 3,451,863 |
| 22 May 25 |
8.20000 +0.14 |
8.20 | 8.00 | 8.20 | 844,128 |
| 21 May 25 |
8.06000 +0.20 |
8.16 | 7.90 | 7.90 | 5,365,346 |
| 20 May 25 |
7.86000 -0.07 |
8.21 | 7.86 | 8.00 | 7,412,000 |
| 19 May 25 |
7.93500 +0.07 |
8.21 | 7.87 | 8.00 | 799,782 |
| 16 May 25 |
7.86000 -0.16 |
8.01 | 7.86 | 8.00 | 1,720,443 |
| 15 May 25 |
8.02000 +0.02 |
8.33 | 8.01 | 8.10 | 3,624,108 |
| 14 May 25 |
8.00000 +0.00 |
8.12 | 7.91 | 8.00 | 10,899,483 |
| 13 May 25 |
8.00000 +0.05 |
8.08 | 7.92 | 8.00 | 2,523,291 |
| 12 May 25 |
7.95000 +0.04 |
8.16 | 7.94 | 8.00 | 6,697,341 |
| 09 May 25 |
7.91000 -0.05 |
8.21 | 7.90 | 7.99 | 4,863,378 |
| 08 May 25 |
7.96000 -0.14 |
8.22 | 7.92 | 8.17 | 8,416,612 |
| 07 May 25 |
8.10000 +0.28 |
8.17 | 7.79 | 7.90 | 10,960,609 |
| 06 May 25 |
7.82000 +0.19 |
8.12 | 7.63 | 7.80 | 2,999,849 |
| 02 May 25 |
7.63000 -0.01 |
7.81 | 7.52 | 7.80 | 2,494,834 |
| 01 May 25 |
7.64000 -0.73 |
8.03 | 7.63 | 7.96 | 12,458,446 |
| 30 Apr 25 |
8.37000 -0.06 |
8.54 | 8.20 | 8.20 | 2,547,293 |
| 29 Apr 25 |
8.43000 +0.03 |
8.54 | 8.07 | 8.41 | 1,081,444 |
| 28 Apr 25 |
8.40000 -0.02 |
8.56 | 8.40 | 8.41 | 488,735 |
| 25 Apr 25 |
8.42000 +0.05 |
8.68 | 8.41 | 8.68 | 306,734 |
| 24 Apr 25 |
8.37000 -0.02 |
8.50 | 8.32 | 8.49 | 350,029 |
| 23 Apr 25 |
8.39000 -0.11 |
8.50 | 8.30 | 8.50 | 959,547 |
| 22 Apr 25 |
8.50000 +0.06 |
8.61 | 8.45 | 8.54 | 3,792,881 |
| 17 Apr 25 |
8.44000 +0.14 |
8.52 | 8.13 | 8.40 | 1,411,519 |
| 16 Apr 25 |
8.30000 -0.05 |
8.54 | 8.07 | 8.30 | 730,052 |
| 15 Apr 25 |
8.35000 -0.16 |
8.54 | 8.10 | 8.20 | 298,908 |
| 14 Apr 25 |
8.51000 +0.29 |
8.69 | 8.13 | 8.32 | 1,303,863 |
| 11 Apr 25 |
8.22000 -0.06 |
8.38 | 8.22 | 8.31 | 3,978,104 |
| 10 Apr 25 |
8.28000 +0.08 |
8.57 | 8.22 | 8.56 | 2,743,732 |
| 09 Apr 25 |
8.20000 -0.24 |
8.56 | 8.19 | 8.21 | 2,159,446 |
| 08 Apr 25 |
8.44000 +0.09 |
8.52 | 8.25 | 8.41 | 2,835,506 |
| 07 Apr 25 |
8.35000 -0.65 |
9.19 | 8.20 | 8.75 | 1,631,532 |
| 04 Apr 25 |
9.00000 +0.03 |
9.32 | 8.80 | 9.01 | 4,312,239 |
| 03 Apr 25 |
8.96500 -0.23 |
9.37 | 8.91 | 8.93 | 3,922,393 |
| 02 Apr 25 |
9.20000 -0.10 |
9.29 | 9.06 | 9.20 | 1,712,458 |
| 01 Apr 25 |
9.30000 +0.15 |
9.37 | 9.15 | 9.24 | 1,420,287 |
| 31 Mar 25 |
9.15000 -0.23 |
9.30 | 9.00 | 9.19 | 1,505,745 |
| 28 Mar 25 |
9.38000 +0.18 |
9.38 | 9.01 | 9.20 | 1,234,217 |
| 27 Mar 25 |
9.20000 +0.00 |
9.31 | 9.09 | 9.21 | 953,026 |
| 26 Mar 25 |
9.20000 +0.06 |
9.34 | 9.15 | 9.20 | 4,608,792 |
| 25 Mar 25 |
9.14000 +0.14 |
9.24 | 8.90 | 9.24 | 1,317,232 |
| 24 Mar 25 |
9.00000 -0.15 |
9.37 | 8.98 | 9.30 | 1,045,525 |
| 21 Mar 25 |
9.15000 +0.00 |
9.40 | 8.93 | 8.94 | 737,929 |
| 20 Mar 25 |
9.15000 +0.05 |
9.40 | 8.95 | 9.00 | 1,999,070 |
| 19 Mar 25 |
9.10000 -0.04 |
9.40 | 9.00 | 9.10 | 533,746 |
| 18 Mar 25 |
9.14000 +0.00 |
9.30 | 9.10 | 9.11 | 1,782,310 |
| 17 Mar 25 |
9.14000 -0.06 |
9.29 | 8.93 | 9.01 | 894,701 |
| 14 Mar 25 |
9.20000 +0.20 |
9.26 | 9.00 | 9.26 | 1,227,222 |
| 13 Mar 25 |
9.00000 +0.00 |
9.29 | 8.93 | 9.08 | 1,419,481 |
| 12 Mar 25 |
9.00000 +0.07 |
9.29 | 8.90 | 8.93 | 1,705,937 |
| 11 Mar 25 |
8.93000 -0.30 |
9.40 | 8.93 | 9.00 | 1,241,825 |
| 10 Mar 25 |
9.23000 +0.16 |
9.38 | 9.07 | 9.11 | 474,763 |
| 07 Mar 25 |
9.07000 +0.07 |
9.37 | 9.00 | 9.01 | 4,628,327 |
| 06 Mar 25 |
9.00000 -0.20 |
9.19 | 9.00 | 9.10 | 416,029 |
| 05 Mar 25 |
9.20000 -0.04 |
9.48 | 9.10 | 9.22 | 1,098,844 |
| 04 Mar 25 |
9.24000 -0.13 |
9.60 | 9.24 | 9.42 | 932,041 |
| 03 Mar 25 |
9.37000 +0.17 |
9.44 | 9.04 | 9.37 | 1,225,896 |
| 28 Feb 25 |
9.20000 +0.30 |
9.38 | 8.91 | 8.92 | 13,308,265 |
| 27 Feb 25 |
8.90000 -0.38 |
9.28 | 8.90 | 9.28 | 4,176,411 |
| 26 Feb 25 |
9.28000 -0.07 |
9.48 | 9.24 | 9.36 | 3,945,408 |
| 25 Feb 25 |
9.35000 -0.15 |
9.60 | 9.33 | 9.50 | 1,177,446 |
| 24 Feb 25 |
9.50000 +0.06 |
9.63 | 9.41 | 9.52 | 1,021,354 |
| 21 Feb 25 |
9.44000 -0.20 |
9.72 | 9.42 | 9.61 | 3,640,170 |
| 20 Feb 25 |
9.64000 +0.06 |
9.97 | 9.51 | 9.64 | 308,694 |
| 19 Feb 25 |
9.58000 -0.22 |
9.99 | 9.58 | 9.68 | 4,498,491 |
| 18 Feb 25 |
9.80000 -0.19 |
9.89 | 9.56 | 9.79 | 1,365,617 |
| 17 Feb 25 |
9.99000 +0.09 |
10.08 | 9.62 | 9.82 | 7,674,075 |
| 14 Feb 25 |
9.90000 -0.16 |
10.18 | 9.89 | 10.00 | 4,806,092 |
| 13 Feb 25 |
10.05500 +0.16 |
10.28 | 9.94 | 10.28 | 196,203 |
| 12 Feb 25 |
9.90000 -0.10 |
10.14 | 9.90 | 10.10 | 876,217 |
| 11 Feb 25 |
10.00000 -0.24 |
10.50 | 10.00 | 10.50 | 1,174,200 |
| 10 Feb 25 |
10.24000 +0.04 |
10.50 | 9.95 | 10.30 | 965,872 |
| 07 Feb 25 |
10.20000 +0.10 |
10.38 | 9.90 | 10.00 | 11,659,483 |
| 06 Feb 25 |
10.10000 +0.00 |
10.34 | 9.95 | 10.12 | 1,917,893 |
| 05 Feb 25 |
10.10000 +0.40 |
11.18 | 9.52 | 9.78 | 13,267,730 |
| 04 Feb 25 |
9.70000 +0.87 |
9.86 | 8.75 | 8.94 | 5,898,973 |
| 03 Feb 25 |
8.83000 -0.16 |
9.03 | 8.73 | 8.80 | 4,409,502 |
| 31 Jan 25 |
8.99000 -0.71 |
9.97 | 8.00 | 9.61 | 17,756,120 |
| 30 Jan 25 |
9.70000 -0.56 |
10.94 | 9.50 | 10.22 | 8,212,488 |
| 29 Jan 25 |
10.26000 -0.74 |
11.18 | 10.23 | 10.72 | 8,137,141 |
| 28 Jan 25 |
11.00000 -0.72 |
11.98 | 10.70 | 11.94 | 8,561,341 |
| 27 Jan 25 |
11.72000 -0.98 |
13.06 | 11.72 | 13.04 | 10,305,662 |
| 24 Jan 25 |
12.70000 -0.70 |
13.98 | 12.54 | 13.38 | 5,661,060 |
| 23 Jan 25 |
13.40000 -0.18 |
13.78 | 13.38 | 13.52 | 4,341,099 |
| 22 Jan 25 |
13.58000 -0.28 |
14.50 | 13.50 | 13.72 | 1,621,652 |
| 21 Jan 25 |
13.86000 +0.08 |
14.10 | 13.50 | 13.92 | 8,693,597 |
| 20 Jan 25 |
13.78000 -1.20 |
15.52 | 13.70 | 15.02 | 12,918,767 |
| 17 Jan 25 |
14.98000 -5.12 |
20.70 | 14.70 | 20.25 | 13,202,803 |
| 16 Jan 25 |
20.10000 -0.20 |
20.70 | 19.85 | 20.70 | 1,018,740 |
| 15 Jan 25 |
20.30000 +0.25 |
20.80 | 20.00 | 20.80 | 572,423 |
| 14 Jan 25 |
20.05000 +0.13 |
20.80 | 19.90 | 20.30 | 1,488,892 |
| 13 Jan 25 |
19.92000 +0.56 |
20.40 | 19.13 | 19.58 | 1,972,508 |
| 10 Jan 25 |
19.36000 -0.20 |
19.60 | 18.74 | 19.50 | 1,329,028 |
| 09 Jan 25 |
19.56000 +0.66 |
19.56 | 18.82 | 18.92 | 1,584,212 |
| 08 Jan 25 |
18.90000 -0.10 |
19.30 | 18.60 | 19.30 | 4,933,111 |
| 07 Jan 25 |
19.00000 -0.58 |
19.68 | 18.90 | 19.20 | 2,553,811 |
| 06 Jan 25 |
19.58000 +0.58 |
19.80 | 19.20 | 19.32 | 4,027,209 |
| 03 Jan 25 |
19.00000 -0.06 |
19.00 | 18.58 | 18.90 | 2,977,424 |
| 02 Jan 25 |
19.06000 +0.16 |
20.10 | 18.96 | 19.40 | 1,662,074 |
| 31 Dec 24 |
18.90000 +0.80 |
19.40 | 18.62 | 18.90 | 1,822,581 |
| 30 Dec 24 |
18.10000 +0.02 |
18.54 | 17.71 | 18.16 | 605,324 |
| 27 Dec 24 |
18.08000 +0.00 |
18.18 | 17.60 | 17.60 | 594,436 |
| 24 Dec 24 |
18.08000 +0.38 |
18.08 | 17.36 | 17.36 | 294,265 |
| 23 Dec 24 |
17.70000 -0.20 |
17.70 | 17.36 | 17.36 | 456,485 |
| 20 Dec 24 |
17.90000 +0.40 |
18.48 | 17.34 | 17.42 | 2,513,320 |
| 19 Dec 24 |
17.50000 -0.50 |
17.78 | 17.34 | 17.50 | 2,759,158 |
| 18 Dec 24 |
18.00000 +0.26 |
18.40 | 17.46 | 17.64 | 4,861,556 |
| 17 Dec 24 |
17.74000 -0.22 |
17.77 | 17.46 | 17.64 | 664,779 |
| 16 Dec 24 |
17.96000 +0.26 |
18.49 | 17.90 | 17.92 | 1,707,975 |
| 13 Dec 24 |
17.70000 -0.42 |
18.80 | 17.66 | 18.80 | 616,173 |
| 12 Dec 24 |
18.12000 -0.38 |
18.80 | 18.10 | 18.64 | 1,711,869 |
| 11 Dec 24 |
18.50000 +0.30 |
18.60 | 17.72 | 18.12 | 4,875,218 |
| 10 Dec 24 |
18.20000 +1.20 |
18.20 | 16.98 | 17.00 | 4,078,818 |
| 09 Dec 24 |
17.00000 +0.68 |
17.00 | 15.81 | 16.40 | 2,958,317 |
| 06 Dec 24 |
16.32000 +0.96 |
16.40 | 14.80 | 15.50 | 1,471,256 |
| 05 Dec 24 |
15.36000 +0.36 |
15.64 | 14.60 | 14.60 | 3,730,794 |
| 04 Dec 24 |
15.00000 +0.30 |
15.09 | 14.61 | 14.68 | 1,129,083 |
| 03 Dec 24 |
14.70000 -0.08 |
14.80 | 14.68 | 14.72 | 1,450,166 |
| 02 Dec 24 |
14.78000 -0.06 |
15.10 | 14.74 | 14.84 | 1,197,499 |
| 29 Nov 24 |
14.84000 +0.02 |
15.48 | 14.84 | 14.86 | 482,890 |
| 28 Nov 24 |
14.82000 -0.12 |
15.18 | 14.82 | 14.84 | 1,145,269 |
| 27 Nov 24 |
14.94000 -0.04 |
15.41 | 14.84 | 15.00 | 964,026 |
| 26 Nov 24 |
14.98000 -0.26 |
15.60 | 14.98 | 15.60 | 1,598,241 |
| 25 Nov 24 |
15.24000 -0.46 |
15.98 | 15.24 | 15.72 | 3,275,510 |
| 22 Nov 24 |
15.70000 +0.36 |
15.74 | 15.32 | 15.42 | 653,799 |
| 21 Nov 24 |
15.34000 +0.00 |
15.56 | 15.15 | 15.36 | 608,098 |
| 20 Nov 24 |
15.34000 -0.40 |
15.81 | 15.10 | 15.10 | 628,308 |
| 19 Nov 24 |
15.74000 +0.34 |
15.74 | 15.10 | 15.40 | 3,027,778 |
| 18 Nov 24 |
15.40000 +0.10 |
15.78 | 15.22 | 15.50 | 3,339,911 |
| 15 Nov 24 |
15.30000 -0.36 |
15.66 | 15.20 | 15.58 | 5,132,549 |
| 14 Nov 24 |
15.66000 +0.02 |
16.18 | 15.56 | 16.18 | 1,941,995 |
| 13 Nov 24 |
15.64000 -0.24 |
16.00 | 15.64 | 16.00 | 1,660,794 |
| 12 Nov 24 |
15.88000 -0.36 |
16.50 | 15.88 | 16.20 | 5,887,721 |
| 11 Nov 24 |
16.24000 +0.26 |
16.62 | 16.00 | 16.00 | 2,387,127 |
| 08 Nov 24 |
15.98000 -0.02 |
16.05 | 15.90 | 16.00 | 1,122,590 |
| 07 Nov 24 |
16.00000 +0.00 |
16.22 | 15.92 | 15.92 | 1,381,893 |
| 06 Nov 24 |
16.00000 -0.72 |
16.84 | 15.96 | 16.84 | 1,136,651 |
| 05 Nov 24 |
16.72000 +0.62 |
16.72 | 16.14 | 16.72 | 313,582 |
| 04 Nov 24 |
16.10000 -0.10 |
16.92 | 16.06 | 16.20 | 1,846,628 |
| 01 Nov 24 |
16.20000 -0.10 |
16.50 | 16.20 | 16.22 | 2,281,129 |
| 31 Oct 24 |
16.30000 -0.20 |
16.78 | 16.24 | 16.54 | 1,364,196 |
| 30 Oct 24 |
16.50000 -0.10 |
16.73 | 16.50 | 16.70 | 3,191,987 |
| 29 Oct 24 |
16.60000 -0.50 |
17.28 | 16.60 | 17.10 | 4,385,673 |
| 28 Oct 24 |
17.10000 -0.46 |
17.98 | 17.10 | 17.60 | 4,832,848 |
| 25 Oct 24 |
17.56000 -0.14 |
17.85 | 17.56 | 17.70 | 2,304,552 |
| 24 Oct 24 |
17.70000 -0.04 |
18.12 | 17.65 | 17.74 | 4,978,688 |
| 23 Oct 24 |
17.74000 +0.14 |
17.88 | 17.60 | 17.72 | 2,701,472 |
| 22 Oct 24 |
17.60000 -0.34 |
18.16 | 17.60 | 17.92 | 2,196,397 |
| 21 Oct 24 |
17.94000 +0.04 |
18.52 | 17.88 | 18.40 | 3,796,428 |
| 18 Oct 24 |
17.90000 -0.16 |
18.20 | 17.82 | 17.92 | 2,650,118 |
| 17 Oct 24 |
18.06000 +0.06 |
18.20 | 17.63 | 17.80 | 1,825,623 |
| 16 Oct 24 |
18.00000 +0.20 |
18.20 | 17.60 | 17.80 | 2,693,416 |
| 15 Oct 24 |
17.80000 +0.30 |
18.92 | 17.70 | 17.70 | 3,012,549 |
| 14 Oct 24 |
17.50000 -0.82 |
18.68 | 17.50 | 18.58 | 3,962,468 |
| 11 Oct 24 |
18.32000 +0.72 |
19.10 | 17.50 | 17.50 | 9,906,651 |
| 10 Oct 24 |
17.60000 -0.50 |
18.44 | 17.40 | 18.30 | 1,271,086 |
| 09 Oct 24 |
18.10000 -0.20 |
18.40 | 18.02 | 18.40 | 1,848,723 |
| 08 Oct 24 |
18.30000 +0.10 |
18.56 | 18.02 | 18.10 | 1,707,638 |
| 07 Oct 24 |
18.20000 +0.40 |
18.20 | 17.62 | 17.92 | 1,517,173 |
| 04 Oct 24 |
17.80000 +0.40 |
18.14 | 17.12 | 17.40 | 2,980,419 |
| 03 Oct 24 |
17.40000 +0.70 |
17.98 | 16.80 | 16.94 | 2,814,758 |
| 02 Oct 24 |
16.70000 -0.10 |
17.00 | 16.50 | 17.00 | 3,772,429 |
| 01 Oct 24 |
16.80000 +0.44 |
17.86 | 16.78 | 17.50 | 7,014,395 |
| 30 Sep 24 |
16.36000 -1.24 |
18.18 | 16.20 | 17.60 | 7,722,662 |
| 27 Sep 24 |
17.60000 +0.20 |
17.88 | 17.22 | 17.36 | 4,650,536 |
| 26 Sep 24 |
17.40000 +0.08 |
17.92 | 17.39 | 17.50 | 8,874,454 |
| 25 Sep 24 |
17.32000 -0.20 |
17.70 | 17.32 | 17.50 | 2,318,176 |
| 24 Sep 24 |
17.52000 -0.48 |
18.30 | 17.42 | 18.02 | 2,519,991 |
| 23 Sep 24 |
18.00000 -0.30 |
18.29 | 17.92 | 18.10 | 2,927,684 |
| 20 Sep 24 |
18.30000 +0.08 |
18.84 | 18.13 | 18.30 | 5,411,120 |
| 19 Sep 24 |
18.22000 -0.78 |
19.34 | 18.00 | 18.82 | 3,386,285 |
| 18 Sep 24 |
19.00000 -0.10 |
19.43 | 18.82 | 19.10 | 1,473,006 |
| 17 Sep 24 |
19.10000 +0.26 |
19.48 | 19.00 | 19.00 | 1,584,957 |
| 16 Sep 24 |
18.84000 -0.06 |
19.00 | 18.50 | 18.60 | 1,989,605 |
| 13 Sep 24 |
18.90000 +0.20 |
19.22 | 18.52 | 18.94 | 2,350,837 |
| 12 Sep 24 |
18.70000 +0.30 |
19.20 | 18.20 | 18.50 | 1,840,490 |
| 11 Sep 24 |
18.40000 -0.14 |
18.85 | 18.21 | 18.48 | 2,232,644 |
| 10 Sep 24 |
18.54000 +0.04 |
18.54 | 17.90 | 18.32 | 2,533,322 |
| 09 Sep 24 |
18.50000 +0.00 |
19.20 | 18.00 | 18.50 | 2,930,834 |
| 06 Sep 24 |
18.50000 -2.10 |
19.14 | 17.60 | 18.20 | 11,697,925 |
| 05 Sep 24 |
20.60000 +0.50 |
20.68 | 19.87 | 20.20 | 1,894,072 |
| 04 Sep 24 |
20.10000 +0.05 |
20.20 | 19.82 | 20.20 | 726,306 |
| 03 Sep 24 |
20.05000 -0.15 |
21.10 | 19.92 | 21.10 | 1,216,820 |
| 02 Sep 24 |
20.20000 -0.05 |
21.51 | 20.20 | 20.75 | 1,092,117 |
| 30 Aug 24 |
20.25000 +0.15 |
20.66 | 20.09 | 20.10 | 603,132 |
| 29 Aug 24 |
20.10000 -0.20 |
20.90 | 20.10 | 20.40 | 1,086,165 |
| 28 Aug 24 |
20.30000 +0.00 |
21.75 | 20.25 | 21.75 | 1,107,155 |
| 27 Aug 24 |
20.30000 -0.10 |
21.40 | 20.30 | 20.80 | 519,282 |
| 23 Aug 24 |
20.40000 -0.10 |
21.13 | 20.25 | 20.70 | 440,269 |
| 22 Aug 24 |
20.50000 -0.50 |
21.48 | 20.25 | 21.20 | 1,839,039 |
| 21 Aug 24 |
21.00000 -0.10 |
21.57 | 21.00 | 21.50 | 513,809 |
| 20 Aug 24 |
21.10000 -0.30 |
21.52 | 21.02 | 21.40 | 564,581 |
| 19 Aug 24 |
21.40000 +0.00 |
21.80 | 21.05 | 21.45 | 791,786 |
| 16 Aug 24 |
21.40000 -0.40 |
21.76 | 21.35 | 21.60 | 759,246 |
| 15 Aug 24 |
21.80000 -0.10 |
22.15 | 21.75 | 21.85 | 695,458 |
| 14 Aug 24 |
21.90000 -0.10 |
22.20 | 21.80 | 22.05 | 562,802 |
| 13 Aug 24 |
22.00000 +0.40 |
22.09 | 20.90 | 22.00 | 732,894 |
| 12 Aug 24 |
21.60000 +0.65 |
21.80 | 20.65 | 21.35 | 865,734 |
| 09 Aug 24 |
20.95000 +0.05 |
21.26 | 20.70 | 20.80 | 468,976 |
| 08 Aug 24 |
20.90000 -0.15 |
21.12 | 20.68 | 21.00 | 936,972 |
| 07 Aug 24 |
21.05000 +0.25 |
21.35 | 20.60 | 21.00 | 3,693,831 |
| 06 Aug 24 |
20.80000 +0.00 |
21.75 | 20.75 | 21.00 | 586,508 |
| 05 Aug 24 |
20.80000 -0.95 |
21.81 | 20.70 | 21.50 | 1,540,880 |
| 02 Aug 24 |
21.75000 -0.25 |
22.35 | 21.40 | 22.00 | 866,610 |
| 01 Aug 24 |
22.00000 -0.20 |
22.40 | 21.90 | 22.10 | 528,287 |
| 31 Jul 24 |
22.20000 +0.20 |
22.57 | 22.00 | 22.35 | 1,038,375 |
| 30 Jul 24 |
22.00000 -0.40 |
22.84 | 21.90 | 22.20 | 941,629 |
| 29 Jul 24 |
22.40000 -0.05 |
22.51 | 22.30 | 22.50 | 427,989 |
| 26 Jul 24 |
22.45000 +0.25 |
22.70 | 22.00 | 22.70 | 615,277 |
| 25 Jul 24 |
22.20000 +0.20 |
22.25 | 21.62 | 21.85 | 721,123 |
| 24 Jul 24 |
22.00000 +0.50 |
22.65 | 21.70 | 21.75 | 1,197,345 |
| 23 Jul 24 |
21.50000 -0.15 |
22.61 | 21.37 | 21.80 | 895,464 |
| 22 Jul 24 |
21.65000 -0.65 |
23.40 | 21.65 | 23.40 | 1,250,680 |
| 19 Jul 24 |
22.30000 -0.05 |
22.55 | 22.20 | 22.20 | 780,002 |
| 18 Jul 24 |
22.35000 -0.15 |
22.96 | 22.35 | 22.60 | 361,201 |
| 17 Jul 24 |
22.50000 -0.20 |
22.90 | 22.40 | 22.90 | 700,435 |
| 16 Jul 24 |
22.70000 -0.10 |
22.90 | 22.70 | 22.75 | 638,825 |
| 15 Jul 24 |
22.80000 -0.15 |
23.50 | 22.60 | 23.30 | 907,984 |
| 12 Jul 24 |
22.95000 -0.20 |
23.53 | 22.20 | 23.00 | 403,675 |
| 11 Jul 24 |
23.15000 +0.60 |
23.62 | 22.75 | 22.90 | 976,617 |
| 10 Jul 24 |
22.55000 +0.45 |
23.22 | 21.89 | 22.15 | 1,376,358 |
| 09 Jul 24 |
22.10000 -0.10 |
22.33 | 21.89 | 22.15 | 5,149,122 |
| 08 Jul 24 |
22.20000 +0.10 |
22.45 | 21.80 | 22.00 | 954,816 |
| 05 Jul 24 |
22.10000 +0.10 |
22.13 | 21.84 | 22.00 | 821,347 |
| 04 Jul 24 |
22.00000 -0.10 |
22.10 | 21.95 | 22.05 | 320,869 |
| 03 Jul 24 |
22.10000 -0.10 |
22.27 | 22.05 | 22.10 | 1,079,378 |
| 02 Jul 24 |
22.20000 +0.00 |
22.23 | 22.05 | 22.05 | 675,532 |
| 01 Jul 24 |
22.20000 -0.15 |
22.50 | 22.05 | 22.10 | 600,387 |
| 28 Jun 24 |
22.35000 +0.55 |
22.50 | 22.00 | 22.00 | 501,180 |
| 27 Jun 24 |
21.80000 -0.50 |
22.40 | 21.80 | 22.40 | 1,565,762 |
| 26 Jun 24 |
22.30000 +0.10 |
22.88 | 21.98 | 22.25 | 1,607,992 |
| 25 Jun 24 |
22.20000 -0.25 |
22.44 | 22.10 | 22.20 | 989,814 |
| 24 Jun 24 |
22.45000 -0.25 |
23.10 | 22.05 | 23.10 | 801,411 |
| 21 Jun 24 |
22.70000 +0.60 |
23.10 | 21.95 | 23.10 | 401,767 |
| 20 Jun 24 |
22.10000 -0.05 |
22.40 | 22.00 | 22.00 | 1,348,702 |
| 19 Jun 24 |
22.15000 +0.00 |
22.20 | 21.90 | 22.05 | 3,350,291 |
| 18 Jun 24 |
22.15000 -0.10 |
22.35 | 22.05 | 22.30 | 586,041 |
| 17 Jun 24 |
22.25000 -0.05 |
23.05 | 22.10 | 22.50 | 517,238 |
| 14 Jun 24 |
22.30000 +0.00 |
22.59 | 22.10 | 22.30 | 349,838 |
| 13 Jun 24 |
22.30000 -0.95 |
23.05 | 22.05 | 22.55 | 2,163,185 |
| 12 Jun 24 |
23.25000 +1.05 |
23.25 | 22.10 | 22.20 | 1,505,600 |
| 11 Jun 24 |
22.20000 -0.40 |
22.90 | 22.10 | 22.60 | 2,162,418 |
| 10 Jun 24 |
22.60000 +0.20 |
22.95 | 22.45 | 22.45 | 725,482 |
| 07 Jun 24 |
22.40000 -0.05 |
22.90 | 22.40 | 22.50 | 757,348 |
| 06 Jun 24 |
22.45000 -0.15 |
23.25 | 22.40 | 23.25 | 666,402 |
| 05 Jun 24 |
22.60000 +0.00 |
22.70 | 22.40 | 22.50 | 3,199,934 |
| 04 Jun 24 |
22.60000 -0.10 |
22.95 | 22.30 | 22.35 | 1,861,406 |
| 03 Jun 24 |
22.70000 +0.20 |
22.90 | 22.15 | 22.15 | 1,875,371 |
| 31 May 24 |
22.50000 +0.40 |
23.00 | 22.06 | 22.40 | 1,908,296 |
| 30 May 24 |
22.10000 -0.10 |
23.25 | 22.10 | 23.25 | 889,663 |
| 29 May 24 |
22.20000 -0.20 |
22.58 | 22.10 | 22.45 | 1,090,484 |
| 28 May 24 |
22.40000 +0.20 |
23.20 | 22.10 | 22.30 | 1,136,813 |
| 24 May 24 |
22.20000 +0.00 |
22.60 | 22.10 | 22.50 | 2,488,804 |
| 23 May 24 |
22.20000 -0.90 |
23.33 | 22.15 | 23.20 | 2,060,773 |
| 22 May 24 |
23.10000 -0.65 |
23.70 | 23.10 | 23.70 | 1,464,961 |
| 21 May 24 |
23.75000 -0.45 |
24.00 | 23.25 | 23.25 | 577,430 |
| 20 May 24 |
24.20000 -0.20 |
24.45 | 24.10 | 24.30 | 736,457 |
| 17 May 24 |
24.40000 +0.10 |
24.50 | 23.40 | 24.00 | 1,291,748 |
| 16 May 24 |
24.30000 +0.70 |
24.40 | 23.27 | 23.75 | 2,045,965 |
| 15 May 24 |
23.60000 +0.90 |
23.70 | 22.50 | 22.70 | 3,797,247 |
| 14 May 24 |
22.70000 +0.35 |
22.70 | 22.25 | 22.25 | 1,227,750 |
| 13 May 24 |
22.35000 -0.05 |
22.65 | 22.09 | 22.55 | 1,887,564 |
| 10 May 24 |
22.40000 +0.20 |
22.49 | 22.00 | 22.00 | 1,329,019 |
| 09 May 24 |
22.20000 +0.30 |
22.30 | 21.65 | 22.20 | 8,852,327 |
| 08 May 24 |
21.90000 -0.15 |
22.15 | 21.62 | 22.00 | 1,118,301 |
| 07 May 24 |
22.05000 +0.10 |
22.15 | 21.58 | 21.95 | 1,470,925 |
| 03 May 24 |
21.95000 +0.45 |
21.95 | 21.00 | 21.00 | 696,265 |
| 02 May 24 |
21.50000 +0.30 |
21.50 | 21.15 | 21.40 | 1,183,471 |
| 01 May 24 |
21.20000 -0.50 |
21.66 | 20.85 | 21.60 | 1,693,560 |
| 30 Apr 24 |
21.70000 -0.30 |
22.50 | 20.90 | 22.50 | 2,766,010 |
| 29 Apr 24 |
22.00000 +0.80 |
22.45 | 21.38 | 21.40 | 3,162,721 |
| 26 Apr 24 |
21.20000 -0.10 |
21.45 | 20.70 | 20.70 | 1,266,127 |
| 25 Apr 24 |
21.30000 +0.00 |
21.40 | 21.05 | 21.30 | 1,401,019 |
| 24 Apr 24 |
21.30000 +0.05 |
21.30 | 20.75 | 21.05 | 13,943,789 |
| 23 Apr 24 |
21.25000 +0.30 |
21.25 | 20.80 | 20.80 | 2,499,865 |
| 22 Apr 24 |
20.95000 +0.25 |
21.53 | 20.80 | 21.50 | 1,591,083 |
| 19 Apr 24 |
20.70000 -0.55 |
21.75 | 20.60 | 20.80 | 2,397,371 |
| 18 Apr 24 |
21.25000 +0.85 |
21.25 | 20.00 | 20.45 | 3,444,901 |
| 17 Apr 24 |
20.40000 +0.20 |
20.50 | 20.10 | 20.40 | 2,612,274 |
| 16 Apr 24 |
20.20000 -1.15 |
22.25 | 19.70 | 21.30 | 5,060,561 |
| 15 Apr 24 |
21.35000 -0.50 |
22.13 | 21.10 | 21.80 | 1,502,737 |
| 12 Apr 24 |
21.85000 +0.20 |
22.25 | 21.60 | 21.90 | 1,989,921 |
| 11 Apr 24 |
21.65000 -0.90 |
22.80 | 21.65 | 22.50 | 1,790,838 |
| 10 Apr 24 |
22.55000 +0.25 |
22.77 | 22.15 | 22.50 | 1,711,092 |
| 09 Apr 24 |
22.30000 -0.10 |
23.25 | 22.20 | 22.45 | 3,253,580 |
| 08 Apr 24 |
22.40000 -0.20 |
22.99 | 22.10 | 22.95 | 2,773,140 |
| 05 Apr 24 |
22.60000 -0.25 |
23.12 | 22.50 | 23.00 | 2,807,819 |
| 04 Apr 24 |
22.85000 +0.65 |
23.20 | 22.45 | 22.55 | 1,877,203 |
| 03 Apr 24 |
22.20000 -0.75 |
23.25 | 21.90 | 23.00 | 1,740,132 |
| 02 Apr 24 |
22.95000 +0.55 |
23.30 | 21.25 | 22.25 | 2,015,474 |
| 28 Mar 24 |
22.40000 +1.40 |
22.40 | 21.00 | 21.20 | 7,418,792 |
| 27 Mar 24 |
21.00000 +0.30 |
21.65 | 20.71 | 20.90 | 3,667,844 |
| 26 Mar 24 |
20.70000 -0.40 |
21.95 | 20.56 | 21.10 | 7,445,992 |
| 25 Mar 24 |
21.10000 -0.75 |
21.95 | 21.10 | 21.50 | 4,445,470 |
| 22 Mar 24 |
21.85000 +0.35 |
21.95 | 21.20 | 21.30 | 3,681,504 |
| 21 Mar 24 |
21.50000 -0.05 |
22.10 | 21.45 | 21.90 | 1,794,701 |
| 20 Mar 24 |
21.55000 +0.05 |
21.80 | 20.70 | 21.40 | 1,533,035 |
| 19 Mar 24 |
21.50000 -1.25 |
23.00 | 21.40 | 23.00 | 3,977,596 |
| 18 Mar 24 |
22.75000 +0.10 |
23.60 | 22.60 | 23.60 | 1,924,213 |
| 15 Mar 24 |
22.65000 -0.85 |
25.70 | 22.60 | 24.50 | 4,491,679 |
| 14 Mar 24 |
23.50000 +1.50 |
24.50 | 21.32 | 22.50 | 3,079,217 |
| 13 Mar 24 |
22.00000 +1.00 |
22.50 | 21.10 | 21.25 | 2,199,814 |
| 12 Mar 24 |
21.00000 +0.45 |
21.42 | 20.40 | 20.65 | 4,662,182 |
| 11 Mar 24 |
20.55000 -1.35 |
22.70 | 20.55 | 22.00 | 2,250,142 |
| 08 Mar 24 |
21.90000 -0.80 |
23.00 | 21.80 | 22.50 | 3,676,987 |
| 07 Mar 24 |
22.70000 -1.10 |
24.45 | 22.40 | 23.60 | 2,977,425 |
| 06 Mar 24 |
23.80000 +4.86 |
25.85 | 22.50 | 22.50 | 8,854,024 |
| 05 Mar 24 |
18.94000 -0.06 |
19.58 | 18.80 | 19.38 | 2,860,224 |
| 04 Mar 24 |
19.00000 +0.16 |
19.70 | 18.52 | 19.00 | 5,430,864 |
| 01 Mar 24 |
18.84000 +1.14 |
19.48 | 17.64 | 18.00 | 5,565,003 |
| 29 Feb 24 |
17.70000 +0.08 |
18.14 | 17.68 | 17.68 | 2,307,110 |
| 28 Feb 24 |
17.62000 -2.16 |
20.70 | 17.06 | 20.70 | 6,678,942 |
| 27 Feb 24 |
19.78000 -0.27 |
20.65 | 19.78 | 20.65 | 1,978,525 |
| 26 Feb 24 |
20.05000 +0.05 |
20.70 | 19.90 | 20.00 | 2,498,941 |
| 23 Feb 24 |
20.00000 +0.08 |
20.45 | 19.72 | 20.45 | 3,498,745 |
| 22 Feb 24 |
19.92000 +0.54 |
20.80 | 19.20 | 19.50 | 2,791,685 |
| 21 Feb 24 |
19.38000 +1.00 |
19.50 | 18.60 | 19.50 | 5,375,055 |
| 20 Feb 24 |
18.38000 -0.22 |
18.90 | 18.30 | 18.70 | 2,485,686 |
| 19 Feb 24 |
18.60000 -0.18 |
19.38 | 18.60 | 19.00 | 547,189 |
| 16 Feb 24 |
18.78000 +0.12 |
19.38 | 18.54 | 18.90 | 2,100,967 |
| 15 Feb 24 |
18.66000 +0.82 |
18.88 | 17.76 | 18.20 | 9,469,968 |
| 14 Feb 24 |
17.84000 +0.26 |
18.30 | 17.20 | 18.30 | 2,084,775 |
| 13 Feb 24 |
17.58000 -0.40 |
18.40 | 17.21 | 17.90 | 7,871,602 |
| 12 Feb 24 |
17.98000 +0.42 |
19.40 | 17.10 | 18.00 | 9,001,298 |
| 09 Feb 24 |
17.56000 -0.14 |
18.20 | 14.50 | 17.54 | 15,318,908 |
| 08 Feb 24 |
17.70000 -5.50 |
22.00 | 17.34 | 21.25 | 20,556,642 |
| 07 Feb 24 |
23.20000 -0.55 |
24.50 | 23.00 | 23.80 | 9,560,415 |
| 06 Feb 24 |
23.75000 +0.25 |
24.15 | 22.72 | 24.00 | 3,164,374 |
| 05 Feb 24 |
23.50000 -1.40 |
25.00 | 23.20 | 25.00 | 5,299,455 |
| 02 Feb 24 |
24.90000 +0.20 |
25.10 | 24.20 | 24.95 | 1,994,835 |
| 01 Feb 24 |
24.70000 -0.20 |
25.50 | 23.60 | 25.00 | 3,231,629 |
| 31 Jan 24 |
24.90000 -0.10 |
25.23 | 24.15 | 24.95 | 4,302,834 |
| 30 Jan 24 |
25.00000 -0.95 |
26.85 | 23.50 | 26.30 | 7,068,819 |
| 29 Jan 24 |
25.95000 +1.35 |
29.10 | 25.04 | 25.25 | 7,688,070 |
| 26 Jan 24 |
24.60000 +0.10 |
24.95 | 24.10 | 24.95 | 2,456,067 |
| 25 Jan 24 |
24.50000 -0.40 |
25.05 | 23.98 | 25.05 | 2,159,644 |
| 24 Jan 24 |
24.90000 -0.65 |
25.75 | 24.86 | 25.75 | 1,941,134 |
| 23 Jan 24 |
25.55000 -0.50 |
26.30 | 25.40 | 26.05 | 2,009,762 |
| 22 Jan 24 |
26.05000 -0.50 |
27.15 | 26.05 | 27.15 | 1,611,652 |
| 19 Jan 24 |
26.55000 +0.35 |
27.55 | 26.30 | 26.65 | 1,585,105 |
| 18 Jan 24 |
26.20000 -0.80 |
27.75 | 26.10 | 26.80 | 1,492,814 |
| 17 Jan 24 |
27.00000 -0.40 |
27.60 | 26.85 | 27.20 | 1,656,813 |
| 16 Jan 24 |
27.40000 -0.40 |
28.05 | 27.40 | 27.70 | 2,126,470 |
| 15 Jan 24 |
27.80000 -0.50 |
28.70 | 27.60 | 28.25 | 3,957,356 |
| 12 Jan 24 |
28.30000 -1.00 |
29.65 | 28.30 | 29.65 | 2,206,884 |
| 11 Jan 24 |
29.30000 -0.80 |
30.50 | 29.30 | 30.20 | 2,011,009 |
| 10 Jan 24 |
30.10000 -0.10 |
30.55 | 29.89 | 30.35 | 1,276,814 |
| 09 Jan 24 |
30.20000 -1.45 |
32.15 | 29.20 | 32.15 | 3,023,736 |
| 08 Jan 24 |
31.65000 -0.65 |
32.80 | 31.65 | 32.35 | 1,671,447 |
| 05 Jan 24 |
32.30000 -0.40 |
33.31 | 32.30 | 32.40 | 1,816,409 |
| 04 Jan 24 |
32.70000 +1.20 |
32.85 | 31.55 | 31.55 | 2,332,898 |
| 03 Jan 24 |
31.50000 -0.25 |
32.90 | 31.45 | 32.35 | 2,321,321 |
| 02 Jan 24 |
31.75000 +2.00 |
32.23 | 29.80 | 29.80 | 3,003,330 |
| 29 Dec 23 |
29.75000 -0.10 |
30.20 | 29.45 | 29.45 | 910,059 |
| 28 Dec 23 |
29.85000 +0.95 |
29.85 | 28.70 | 28.80 | 2,393,878 |
| 27 Dec 23 |
28.90000 -0.75 |
30.23 | 28.60 | 29.60 | 4,108,872 |
| 22 Dec 23 |
29.65000 -0.55 |
30.40 | 29.60 | 30.00 | 1,870,631 |
| 21 Dec 23 |
30.20000 +1.10 |
30.48 | 29.10 | 29.50 | 4,665,977 |
| 20 Dec 23 |
29.10000 -0.35 |
30.25 | 29.00 | 30.05 | 3,382,431 |
| 19 Dec 23 |
29.45000 -0.95 |
30.95 | 29.40 | 30.00 | 4,520,472 |
| 18 Dec 23 |
30.40000 +0.90 |
31.40 | 29.68 | 30.00 | 7,409,489 |
| 15 Dec 23 |
29.50000 +0.40 |
29.60 | 27.89 | 29.45 | 19,899,016 |
| 14 Dec 23 |
29.10000 -0.35 |
30.90 | 28.00 | 29.90 | 11,235,032 |
| 13 Dec 23 |
29.45000 -0.15 |
30.50 | 28.60 | 30.00 | 4,200,325 |
| 12 Dec 23 |
29.60000 -2.60 |
32.65 | 29.60 | 31.75 | 4,460,757 |
| 11 Dec 23 |
32.20000 +0.00 |
32.70 | 31.80 | 32.50 | 1,701,951 |
| 08 Dec 23 |
32.20000 -0.30 |
32.80 | 32.20 | 32.80 | 1,227,755 |
| 07 Dec 23 |
32.50000 -0.35 |
32.75 | 31.55 | 32.70 | 1,257,845 |
| 06 Dec 23 |
32.85000 +1.55 |
32.90 | 31.41 | 31.65 | 3,734,144 |
| 05 Dec 23 |
31.30000 -0.45 |
32.60 | 31.12 | 32.60 | 1,614,088 |
| 04 Dec 23 |
31.75000 +1.10 |
34.15 | 30.00 | 30.35 | 5,570,194 |
| 01 Dec 23 |
30.65000 -1.15 |
32.40 | 29.65 | 32.40 | 5,734,288 |
| 30 Nov 23 |
31.80000 -2.20 |
34.00 | 31.15 | 34.00 | 8,221,955 |
| 29 Nov 23 |
34.00000 -5.30 |
39.85 | 32.99 | 39.85 | 20,737,780 |
| 28 Nov 23 |
39.30000 -3.70 |
44.05 | 37.23 | 44.00 | 17,315,812 |
| 27 Nov 23 |
43.00000 +0.75 |
43.55 | 42.31 | 42.90 | 715,378 |
| 24 Nov 23 |
42.25000 +0.25 |
42.90 | 41.98 | 42.45 | 533,772 |
| 23 Nov 23 |
42.00000 -0.60 |
43.00 | 41.50 | 43.00 | 2,387,321 |
| 22 Nov 23 |
42.60000 +0.60 |
43.95 | 41.65 | 42.50 | 2,504,202 |
| 21 Nov 23 |
42.00000 -1.55 |
45.60 | 41.55 | 43.75 | 4,470,883 |
| 20 Nov 23 |
43.55000 -3.10 |
47.20 | 43.55 | 46.80 | 2,083,109 |
| 17 Nov 23 |
46.65000 -3.95 |
50.60 | 46.20 | 50.60 | 2,819,503 |
| 16 Nov 23 |
50.60000 +0.30 |
50.80 | 49.43 | 50.00 | 2,956,911 |
| 15 Nov 23 |
50.30000 +1.50 |
50.60 | 48.05 | 49.30 | 2,218,528 |
| 14 Nov 23 |
48.80000 -1.70 |
51.10 | 47.80 | 51.00 | 2,812,437 |
| 13 Nov 23 |
50.50000 -0.30 |
51.90 | 50.10 | 50.80 | 910,725 |
| 10 Nov 23 |
50.80000 -0.40 |
54.00 | 49.90 | 50.70 | 3,313,336 |
| 09 Nov 23 |
51.20000 +1.30 |
52.00 | 49.90 | 50.00 | 1,808,711 |
| 08 Nov 23 |
49.90000 +1.40 |
50.40 | 47.60 | 47.60 | 1,721,066 |
| 07 Nov 23 |
48.50000 -1.50 |
51.40 | 47.59 | 50.00 | 4,493,669 |
| 06 Nov 23 |
50.00000 +3.80 |
51.29 | 45.85 | 46.25 | 7,053,829 |
| 03 Nov 23 |
46.20000 +0.10 |
46.40 | 45.60 | 46.20 | 2,858,241 |
| 02 Nov 23 |
46.10000 -0.35 |
47.59 | 45.21 | 46.45 | 3,574,700 |
| 01 Nov 23 |
46.45000 -0.20 |
48.50 | 45.26 | 45.95 | 2,328,939 |
| 31 Oct 23 |
46.65000 +1.85 |
46.65 | 44.45 | 44.45 | 5,176,510 |
| 30 Oct 23 |
44.80000 +4.60 |
44.80 | 40.25 | 40.40 | 4,219,217 |
| 27 Oct 23 |
40.20000 +3.70 |
41.33 | 37.65 | 40.00 | 4,211,803 |
| 26 Oct 23 |
36.50000 -1.55 |
38.90 | 36.50 | 38.10 | 791,878 |
| 25 Oct 23 |
38.05000 -0.70 |
39.45 | 38.00 | 38.70 | 956,557 |
| 24 Oct 23 |
38.75000 -1.20 |
40.55 | 38.75 | 40.00 | 1,333,602 |
| 23 Oct 23 |
39.95000 -0.25 |
40.70 | 39.95 | 40.20 | 542,090 |
| 20 Oct 23 |
40.20000 -0.60 |
41.80 | 40.20 | 40.60 | 1,446,847 |
| 19 Oct 23 |
40.80000 -0.25 |
41.40 | 40.55 | 41.05 | 956,676 |
| 18 Oct 23 |
41.05000 +0.85 |
41.66 | 39.60 | 39.60 | 1,800,124 |
| 17 Oct 23 |
40.20000 +6.05 |
40.20 | 35.10 | 35.10 | 2,949,720 |
| 16 Oct 23 |
34.15000 -2.10 |
36.95 | 33.90 | 36.35 | 1,947,439 |
| 13 Oct 23 |
36.25000 -2.30 |
38.95 | 36.25 | 38.70 | 2,601,343 |
| 12 Oct 23 |
38.55000 +0.30 |
38.95 | 38.25 | 38.30 | 842,866 |
| 11 Oct 23 |
38.25000 -0.55 |
40.05 | 38.25 | 38.60 | 1,546,316 |
| 10 Oct 23 |
38.80000 -0.20 |
39.70 | 38.60 | 39.50 | 1,590,238 |
| 09 Oct 23 |
39.00000 -0.55 |
40.20 | 39.00 | 40.20 | 2,538,732 |
| 06 Oct 23 |
39.55000 +0.00 |
40.00 | 39.45 | 39.85 | 1,379,677 |
| 05 Oct 23 |
39.55000 -0.20 |
40.16 | 39.55 | 40.10 | 2,046,920 |
| 04 Oct 23 |
39.75000 +0.10 |
40.20 | 39.55 | 40.00 | 2,533,578 |
| 03 Oct 23 |
39.65000 -0.30 |
40.20 | 39.65 | 40.10 | 3,110,013 |
| 02 Oct 23 |
39.95000 +1.25 |
41.50 | 39.00 | 39.00 | 4,574,902 |
| 29 Sep 23 |
38.70000 +5.20 |
44.92 | 33.91 | 34.60 | 11,799,180 |
| 28 Sep 23 |
33.50000 -21.90 |
53.40 | 32.00 | 53.40 | 38,270,108 |
| 27 Sep 23 |
55.40000 +0.80 |
56.40 | 54.70 | 55.20 | 1,879,371 |
| 26 Sep 23 |
54.60000 -1.20 |
56.40 | 54.57 | 56.40 | 782,338 |
| 25 Sep 23 |
55.80000 +0.50 |
57.00 | 54.96 | 56.90 | 1,226,886 |
| 22 Sep 23 |
55.30000 -1.70 |
57.60 | 55.30 | 57.10 | 1,434,816 |
| 21 Sep 23 |
57.00000 -1.00 |
60.00 | 56.60 | 58.10 | 1,024,442 |
| 20 Sep 23 |
58.00000 +0.00 |
60.00 | 57.80 | 59.70 | 776,947 |
| 19 Sep 23 |
58.00000 -1.50 |
60.70 | 58.00 | 60.00 | 1,262,584 |
| 18 Sep 23 |
59.50000 -0.10 |
60.50 | 59.00 | 60.10 | 947,032 |
| 15 Sep 23 |
59.60000 -4.00 |
64.10 | 59.20 | 62.70 | 5,065,975 |
| 14 Sep 23 |
63.60000 +3.30 |
63.60 | 59.80 | 61.00 | 3,455,433 |
| 13 Sep 23 |
60.30000 +0.30 |
61.00 | 59.50 | 60.10 | 1,249,448 |
| 12 Sep 23 |
60.00000 +0.60 |
60.10 | 58.72 | 59.40 | 1,736,696 |
| 11 Sep 23 |
59.40000 +0.30 |
59.50 | 58.50 | 58.50 | 1,443,474 |
| 08 Sep 23 |
59.10000 +3.60 |
59.10 | 56.00 | 56.00 | 1,460,395 |
| 07 Sep 23 |
55.50000 -2.30 |
58.70 | 55.50 | 57.70 | 1,228,204 |
| 06 Sep 23 |
57.80000 -3.00 |
61.50 | 57.80 | 60.50 | 1,569,740 |
| 05 Sep 23 |
60.80000 +0.30 |
61.50 | 60.30 | 61.20 | 1,609,897 |
| 04 Sep 23 |
60.50000 +1.50 |
61.00 | 59.42 | 59.50 | 1,511,726 |
| 01 Sep 23 |
59.00000 -0.20 |
59.30 | 58.30 | 59.20 | 460,933 |
| 31 Aug 23 |
59.20000 +2.20 |
59.50 | 57.38 | 57.70 | 2,956,796 |
| 30 Aug 23 |
57.00000 -0.60 |
57.60 | 56.30 | 57.00 | 1,371,050 |
| 29 Aug 23 |
57.60000 +3.40 |
57.70 | 54.30 | 54.30 | 1,756,858 |
| 25 Aug 23 |
54.20000 +1.00 |
54.30 | 53.36 | 53.50 | 1,518,458 |
| 24 Aug 23 |
53.20000 +1.50 |
53.40 | 51.92 | 52.00 | 2,355,580 |
| 23 Aug 23 |
51.70000 +0.40 |
52.00 | 51.50 | 51.50 | 1,320,228 |
| 22 Aug 23 |
51.30000 +0.10 |
51.70 | 51.00 | 51.00 | 1,185,354 |
| 21 Aug 23 |
51.20000 +0.20 |
51.90 | 51.10 | 51.50 | 1,171,648 |
| 18 Aug 23 |
51.00000 +0.00 |
52.00 | 51.00 | 51.50 | 4,114,276 |
| 17 Aug 23 |
51.00000 -2.20 |
54.30 | 51.00 | 53.60 | 1,221,696 |
| 16 Aug 23 |
53.20000 -2.20 |
56.00 | 53.20 | 55.60 | 1,113,147 |
| 15 Aug 23 |
55.40000 -1.50 |
57.90 | 55.40 | 57.00 | 682,041 |
| 14 Aug 23 |
56.90000 -0.30 |
58.00 | 56.70 | 57.50 | 524,098 |
| 11 Aug 23 |
57.20000 -1.10 |
59.80 | 57.20 | 58.30 | 878,306 |
| 10 Aug 23 |
58.30000 -0.70 |
60.00 | 58.30 | 59.90 | 739,351 |
| 09 Aug 23 |
59.00000 -0.20 |
60.20 | 58.60 | 60.20 | 900,280 |
| 08 Aug 23 |
59.20000 +0.20 |
59.91 | 59.00 | 59.00 | 1,843,196 |
| 07 Aug 23 |
59.00000 -1.20 |
60.20 | 58.75 | 59.80 | 1,037,071 |
| 04 Aug 23 |
60.20000 +2.90 |
60.20 | 57.15 | 57.20 | 1,049,868 |
| 03 Aug 23 |
57.30000 +1.40 |
57.30 | 55.79 | 56.00 | 1,190,572 |
| 02 Aug 23 |
55.90000 -1.20 |
57.00 | 55.90 | 56.70 | 903,795 |
| 01 Aug 23 |
57.10000 +1.90 |
57.10 | 55.30 | 55.30 | 1,378,087 |
| 31 Jul 23 |
55.20000 -0.40 |
57.30 | 55.20 | 56.10 | 1,608,890 |
| 28 Jul 23 |
55.60000 -0.90 |
57.70 | 55.60 | 57.70 | 1,293,744 |
| 27 Jul 23 |
56.50000 -1.00 |
57.90 | 56.50 | 57.20 | 903,857 |
| 26 Jul 23 |
57.50000 -3.00 |
61.40 | 57.00 | 61.40 | 1,523,472 |
| 25 Jul 23 |
60.50000 -0.50 |
62.00 | 60.17 | 62.00 | 1,504,486 |
| 24 Jul 23 |
61.00000 +0.00 |
61.40 | 60.60 | 61.40 | 945,914 |
| 21 Jul 23 |
61.00000 -1.50 |
63.60 | 60.90 | 63.60 | 1,327,288 |
| 20 Jul 23 |
62.50000 +1.00 |
63.40 | 60.97 | 61.70 | 1,921,851 |
| 19 Jul 23 |
61.50000 +5.70 |
61.80 | 57.00 | 57.00 | 4,223,665 |
| 18 Jul 23 |
55.80000 +2.40 |
59.00 | 53.24 | 53.80 | 4,205,407 |
| 17 Jul 23 |
53.40000 -0.20 |
54.60 | 52.90 | 53.60 | 2,304,848 |
| 14 Jul 23 |
53.60000 +2.10 |
54.40 | 51.00 | 51.50 | 3,355,006 |
| 13 Jul 23 |
51.50000 -2.20 |
54.70 | 49.10 | 54.50 | 5,748,469 |
| 12 Jul 23 |
53.70000 -1.10 |
57.07 | 53.70 | 55.90 | 3,504,846 |
| 11 Jul 23 |
54.80000 -1.60 |
58.20 | 54.50 | 56.40 | 2,034,689 |
| 10 Jul 23 |
56.40000 -1.60 |
58.80 | 56.34 | 58.70 | 1,487,549 |
| 07 Jul 23 |
58.00000 -0.80 |
59.80 | 57.99 | 59.00 | 2,268,966 |
| 06 Jul 23 |
58.80000 -1.90 |
61.50 | 58.80 | 61.50 | 1,191,644 |
| 05 Jul 23 |
60.70000 -0.30 |
62.40 | 60.70 | 61.10 | 952,504 |
| 04 Jul 23 |
61.00000 -1.00 |
62.40 | 61.00 | 62.00 | 3,320,993 |
| 03 Jul 23 |
62.00000 +0.80 |
62.50 | 61.20 | 61.20 | 966,953 |
| 30 Jun 23 |
61.20000 +1.40 |
61.70 | 59.90 | 59.90 | 1,475,127 |
| 29 Jun 23 |
59.80000 -1.20 |
61.31 | 59.60 | 61.00 | 2,129,717 |
| 28 Jun 23 |
61.00000 -0.70 |
62.00 | 60.90 | 61.50 | 4,504,876 |
| 27 Jun 23 |
61.70000 -0.80 |
64.40 | 61.70 | 63.20 | 1,612,932 |
| 26 Jun 23 |
62.50000 -5.80 |
68.20 | 62.10 | 68.00 | 2,998,181 |
| 23 Jun 23 |
68.30000 +0.20 |
69.00 | 67.50 | 67.50 | 2,408,034 |
| 22 Jun 23 |
68.10000 +0.30 |
68.40 | 65.99 | 67.20 | 1,479,542 |
| 21 Jun 23 |
67.80000 -2.70 |
69.75 | 66.50 | 69.60 | 1,123,509 |
| 20 Jun 23 |
70.50000 +2.40 |
71.90 | 64.80 | 68.90 | 3,127,866 |
| 19 Jun 23 |
68.10000 -1.60 |
70.90 | 67.75 | 69.80 | 1,531,791 |
| 16 Jun 23 |
69.70000 +3.70 |
72.00 | 65.14 | 65.20 | 4,150,955 |
| 15 Jun 23 |
66.00000 +0.00 |
66.00 | 64.10 | 65.30 | 3,589,205 |
| 14 Jun 23 |
66.00000 +0.40 |
66.30 | 65.02 | 65.10 | 4,474,438 |
| 13 Jun 23 |
65.60000 +0.20 |
65.90 | 65.20 | 65.80 | 2,774,975 |
| 12 Jun 23 |
65.40000 +0.40 |
65.50 | 65.00 | 65.10 | 5,989,031 |
| 09 Jun 23 |
65.00000 +0.20 |
66.00 | 64.20 | 64.80 | 1,751,282 |
| 08 Jun 23 |
64.80000 +0.90 |
66.00 | 63.10 | 63.80 | 1,980,383 |
| 07 Jun 23 |
63.90000 +2.00 |
63.90 | 62.20 | 62.20 | 5,052,960 |
| 06 Jun 23 |
61.90000 +0.40 |
63.20 | 61.40 | 61.50 | 2,129,620 |
| 05 Jun 23 |
61.50000 -1.00 |
63.21 | 61.50 | 62.60 | 1,213,265 |
| 02 Jun 23 |
62.50000 +0.70 |
63.20 | 61.90 | 61.90 | 862,035 |
| 01 Jun 23 |
61.80000 -0.20 |
62.40 | 61.80 | 62.00 | 2,326,930 |
| 31 May 23 |
62.00000 -0.70 |
62.60 | 62.00 | 62.40 | 1,123,858 |
| 30 May 23 |
62.70000 -0.30 |
63.70 | 62.50 | 62.50 | 1,360,477 |
| 26 May 23 |
63.00000 +0.80 |
63.40 | 61.70 | 61.70 | 2,591,152 |
| 25 May 23 |
62.20000 +0.80 |
62.30 | 61.10 | 61.10 | 1,549,030 |
| 24 May 23 |
61.40000 -1.50 |
63.10 | 60.00 | 62.90 | 1,724,433 |
| 23 May 23 |
62.90000 -2.90 |
66.80 | 62.90 | 65.20 | 1,625,420 |
| 22 May 23 |
65.80000 -0.30 |
67.70 | 65.20 | 66.90 | 934,353 |
| 19 May 23 |
66.10000 -0.80 |
68.00 | 66.10 | 66.60 | 993,899 |
| 18 May 23 |
66.90000 -1.00 |
68.90 | 66.55 | 68.30 | 808,737 |
| 17 May 23 |
67.90000 -0.70 |
69.00 | 67.90 | 68.30 | 737,608 |
| 16 May 23 |
68.60000 -0.40 |
68.80 | 68.20 | 68.80 | 815,142 |
| 15 May 23 |
69.00000 +2.80 |
69.56 | 66.38 | 66.90 | 2,337,450 |
| 12 May 23 |
66.20000 -0.50 |
67.00 | 65.80 | 66.90 | 780,257 |
| 11 May 23 |
66.70000 +0.80 |
66.90 | 65.65 | 66.40 | 5,789,536 |
| 10 May 23 |
65.90000 +0.40 |
66.30 | 65.00 | 65.20 | 1,076,602 |
| 09 May 23 |
65.50000 +1.80 |
66.10 | 63.10 | 65.00 | 2,004,844 |
| 05 May 23 |
63.70000 +0.50 |
64.90 | 63.04 | 63.50 | 1,126,553 |
| 04 May 23 |
63.20000 -1.20 |
65.00 | 63.00 | 64.00 | 3,086,103 |
| 03 May 23 |
64.40000 -1.60 |
67.40 | 64.00 | 67.40 | 2,217,843 |
| 02 May 23 |
66.00000 +0.10 |
67.50 | 66.00 | 66.00 | 1,168,441 |
| 28 Apr 23 |
65.90000 -3.40 |
70.80 | 65.00 | 70.00 | 2,273,093 |
| 27 Apr 23 |
69.30000 -0.90 |
70.80 | 69.30 | 70.50 | 1,159,287 |
| 26 Apr 23 |
70.20000 -4.00 |
75.50 | 69.80 | 75.20 | 2,428,262 |
| 25 Apr 23 |
74.20000 -0.50 |
75.40 | 74.00 | 74.70 | 3,110,886 |
| 24 Apr 23 |
74.70000 -0.80 |
76.50 | 74.70 | 75.60 | 4,101,899 |
| 21 Apr 23 |
75.50000 +0.00 |
76.40 | 75.50 | 75.50 | 1,289,972 |
| 20 Apr 23 |
75.50000 +0.00 |
76.50 | 75.50 | 76.30 | 1,666,694 |
| 19 Apr 23 |
75.50000 -0.10 |
76.50 | 75.50 | 76.40 | 1,156,016 |
| 18 Apr 23 |
75.60000 +0.10 |
76.40 | 75.00 | 75.60 | 3,103,770 |
| 17 Apr 23 |
75.50000 -0.50 |
76.50 | 75.20 | 76.00 | 2,438,299 |
| 14 Apr 23 |
76.00000 +0.90 |
76.17 | 74.57 | 75.40 | 8,272,614 |
| 13 Apr 23 |
75.10000 +0.60 |
75.30 | 73.96 | 74.50 | 3,652,864 |
| 12 Apr 23 |
74.50000 +2.60 |
74.50 | 71.60 | 71.60 | 1,934,936 |
| 11 Apr 23 |
71.90000 +1.40 |
71.90 | 70.60 | 70.60 | 1,071,590 |
| 06 Apr 23 |
70.50000 +2.70 |
70.50 | 67.52 | 68.10 | 2,249,981 |
| 05 Apr 23 |
67.80000 +2.60 |
67.80 | 64.95 | 65.40 | 2,777,425 |
| 04 Apr 23 |
65.20000 +3.80 |
66.50 | 62.10 | 63.00 | 5,535,799 |
| 03 Apr 23 |
61.40000 +0.30 |
62.90 | 61.20 | 62.60 | 2,295,480 |
| 31 Mar 23 |
61.10000 -2.60 |
64.20 | 60.80 | 63.50 | 6,009,509 |
| 30 Mar 23 |
63.70000 -2.20 |
66.60 | 63.60 | 66.10 | 4,087,289 |
| 29 Mar 23 |
65.90000 -1.60 |
67.20 | 64.40 | 66.70 | 3,943,652 |
| 28 Mar 23 |
67.50000 -0.80 |
69.50 | 66.60 | 68.60 | 2,431,992 |
| 27 Mar 23 |
68.30000 -1.00 |
70.50 | 68.30 | 69.90 | 2,188,012 |
| 24 Mar 23 |
69.30000 -0.90 |
70.70 | 69.00 | 70.20 | 2,848,454 |
| 23 Mar 23 |
70.20000 -0.30 |
71.00 | 70.20 | 70.70 | 2,501,513 |
| 22 Mar 23 |
70.50000 -1.50 |
72.00 | 70.25 | 72.00 | 1,788,350 |
| 21 Mar 23 |
72.00000 +0.70 |
72.90 | 71.10 | 72.00 | 2,583,624 |
| 20 Mar 23 |
71.30000 -3.60 |
75.90 | 71.00 | 74.70 | 2,309,070 |
| 17 Mar 23 |
74.90000 +0.20 |
76.20 | 74.60 | 76.20 | 2,654,414 |
| 16 Mar 23 |
74.70000 -1.30 |
76.00 | 74.40 | 75.00 | 2,729,806 |
| 15 Mar 23 |
76.00000 -0.60 |
77.30 | 74.80 | 77.10 | 4,477,330 |
| 14 Mar 23 |
76.60000 -1.80 |
78.90 | 76.10 | 78.50 | 2,118,371 |
| 13 Mar 23 |
78.40000 -2.70 |
81.90 | 78.40 | 81.50 | 1,721,754 |
| 10 Mar 23 |
81.10000 +0.60 |
81.50 | 80.00 | 80.00 | 3,083,970 |
| 09 Mar 23 |
80.50000 -1.90 |
84.00 | 80.10 | 83.50 | 2,586,589 |
| 08 Mar 23 |
82.40000 -0.90 |
83.30 | 81.70 | 83.20 | 2,588,187 |
| 07 Mar 23 |
83.30000 -0.90 |
84.50 | 83.30 | 84.00 | 1,075,559 |
| 06 Mar 23 |
84.20000 +0.20 |
84.90 | 83.80 | 84.10 | 1,183,272 |
| 03 Mar 23 |
84.00000 -0.70 |
85.40 | 84.00 | 84.60 | 996,334 |
| 02 Mar 23 |
84.70000 +0.00 |
85.70 | 84.50 | 84.50 | 1,211,517 |
| 01 Mar 23 |
84.70000 +0.40 |
86.00 | 80.50 | 85.60 | 2,560,551 |
| 28 Feb 23 |
84.30000 +3.50 |
87.00 | 80.81 | 81.40 | 3,396,233 |
| 27 Feb 23 |
80.80000 +0.80 |
81.50 | 79.99 | 81.00 | 1,674,283 |
| 24 Feb 23 |
80.00000 +0.10 |
81.60 | 79.60 | 80.20 | 1,695,131 |
| 23 Feb 23 |
79.90000 +0.10 |
81.60 | 79.90 | 81.40 | 3,021,252 |
| 22 Feb 23 |
79.80000 +0.80 |
81.40 | 79.30 | 79.30 | 4,729,110 |
| 21 Feb 23 |
79.00000 -2.90 |
83.20 | 76.87 | 82.00 | 4,279,662 |
| 20 Feb 23 |
81.90000 -0.10 |
83.40 | 81.82 | 83.00 | 1,330,899 |
| 17 Feb 23 |
82.00000 -3.20 |
85.91 | 80.80 | 84.70 | 2,928,747 |
| 16 Feb 23 |
85.20000 +0.50 |
86.30 | 84.60 | 86.30 | 711,852 |
| 15 Feb 23 |
84.70000 -0.80 |
86.60 | 84.50 | 86.60 | 1,266,899 |
| 14 Feb 23 |
85.50000 -0.80 |
87.90 | 85.50 | 87.40 | 1,114,511 |
| 13 Feb 23 |
86.30000 -0.20 |
87.80 | 86.30 | 86.50 | 854,497 |
| 10 Feb 23 |
86.50000 -1.20 |
88.40 | 86.39 | 87.50 | 1,010,696 |
| 09 Feb 23 |
87.70000 +1.10 |
87.70 | 86.60 | 86.70 | 6,401,584 |
| 08 Feb 23 |
86.60000 +0.70 |
87.50 | 85.15 | 86.00 | 3,904,030 |
| 07 Feb 23 |
85.90000 -0.90 |
87.00 | 85.50 | 87.00 | 921,419 |
| 06 Feb 23 |
86.80000 -0.70 |
88.70 | 86.50 | 87.20 | 1,001,122 |
| 03 Feb 23 |
87.50000 -0.50 |
88.70 | 87.00 | 87.50 | 2,925,586 |
| 02 Feb 23 |
88.00000 +0.80 |
88.70 | 87.00 | 87.50 | 851,097 |
| 01 Feb 23 |
87.20000 +0.50 |
87.80 | 86.50 | 86.60 | 1,017,084 |
| 31 Jan 23 |
86.70000 +0.60 |
87.40 | 85.50 | 86.30 | 1,487,187 |
| 30 Jan 23 |
86.10000 -1.40 |
89.00 | 86.10 | 87.50 | 1,386,968 |
| 27 Jan 23 |
87.50000 -0.80 |
89.50 | 87.50 | 88.30 | 2,603,459 |
| 26 Jan 23 |
88.30000 -0.30 |
89.90 | 88.30 | 88.50 | 1,381,329 |
| 25 Jan 23 |
88.60000 -3.40 |
93.30 | 88.50 | 93.10 | 3,062,173 |
| 24 Jan 23 |
92.00000 -2.30 |
94.00 | 92.00 | 94.00 | 2,187,456 |
| 23 Jan 23 |
94.30000 +0.30 |
94.50 | 93.30 | 93.80 | 4,483,057 |
| 20 Jan 23 |
94.00000 -0.60 |
95.80 | 94.00 | 95.70 | 1,975,258 |
| 19 Jan 23 |
94.60000 +0.10 |
95.30 | 92.50 | 94.50 | 1,581,868 |
| 18 Jan 23 |
94.50000 +2.60 |
97.00 | 91.10 | 91.50 | 3,989,540 |
| 17 Jan 23 |
91.90000 +0.30 |
94.00 | 91.50 | 92.00 | 2,490,465 |
| 16 Jan 23 |
91.60000 +0.50 |
93.25 | 90.50 | 91.10 | 3,206,042 |
| 13 Jan 23 |
91.10000 +3.50 |
92.50 | 87.80 | 88.00 | 2,820,322 |
| 12 Jan 23 |
87.60000 -1.40 |
89.80 | 87.60 | 89.10 | 1,470,070 |
| 11 Jan 23 |
89.00000 +0.40 |
91.00 | 88.30 | 88.50 | 3,572,181 |
| 10 Jan 23 |
88.60000 -0.50 |
89.50 | 86.96 | 88.10 | 1,508,252 |
| 09 Jan 23 |
89.10000 +0.10 |
89.92 | 87.60 | 89.00 | 2,085,210 |
| 06 Jan 23 |
89.00000 +1.80 |
89.00 | 86.70 | 86.80 | 1,086,159 |
| 05 Jan 23 |
87.20000 -0.10 |
88.00 | 86.70 | 88.00 | 2,340,365 |
| 04 Jan 23 |
87.30000 -0.10 |
87.70 | 86.70 | 87.40 | 1,946,785 |
| 03 Jan 23 |
87.40000 +1.00 |
89.00 | 86.80 | 87.00 | 4,901,226 |
| 30 Dec 22 |
86.40000 -0.60 |
87.10 | 86.40 | 87.10 | 273,065 |
| 29 Dec 22 |
87.00000 +0.00 |
87.40 | 86.20 | 87.40 | 608,331 |
| 28 Dec 22 |
87.00000 +0.00 |
87.40 | 86.20 | 87.20 | 317,005 |
| 23 Dec 22 |
87.00000 +0.30 |
87.00 | 86.20 | 86.20 | 431,902 |
| 22 Dec 22 |
86.70000 -0.20 |
87.20 | 86.20 | 86.20 | 667,947 |
| 21 Dec 22 |
86.90000 +0.80 |
88.00 | 85.80 | 86.20 | 851,541 |
| 20 Dec 22 |
86.10000 +0.00 |
86.90 | 85.70 | 86.00 | 684,085 |
| 19 Dec 22 |
86.10000 -0.90 |
87.60 | 86.00 | 86.40 | 17,087,028 |
| 16 Dec 22 |
87.00000 -0.80 |
88.00 | 86.20 | 87.60 | 72,871,424 |
| 15 Dec 22 |
87.80000 +0.80 |
88.00 | 86.20 | 86.20 | 4,333,791 |
| 14 Dec 22 |
87.00000 +0.80 |
87.00 | 85.40 | 85.50 | 2,908,894 |
| 13 Dec 22 |
86.20000 +2.70 |
86.50 | 82.80 | 82.80 | 3,815,938 |
| 12 Dec 22 |
83.50000 +0.00 |
84.80 | 82.90 | 83.20 | 1,787,839 |
| 09 Dec 22 |
83.50000 -0.50 |
85.60 | 83.16 | 84.10 | 1,484,014 |
| 08 Dec 22 |
84.00000 -1.90 |
85.70 | 83.90 | 85.00 | 2,100,647 |
| 07 Dec 22 |
85.90000 -1.00 |
87.40 | 85.70 | 86.50 | 1,219,210 |
| 06 Dec 22 |
86.90000 -2.10 |
89.02 | 86.00 | 88.50 | 3,154,346 |
| 05 Dec 22 |
89.00000 +0.30 |
89.60 | 88.10 | 88.50 | 1,092,129 |
| 02 Dec 22 |
88.70000 -0.30 |
91.00 | 88.27 | 89.20 | 2,969,382 |
| 01 Dec 22 |
89.00000 +1.80 |
92.00 | 87.70 | 87.70 | 5,321,189 |
| 30 Nov 22 |
87.20000 +1.20 |
88.50 | 86.10 | 86.10 | 1,387,342 |
| 29 Nov 22 |
86.00000 -1.30 |
89.84 | 86.00 | 87.00 | 2,547,773 |
| 28 Nov 22 |
87.30000 +2.80 |
87.80 | 84.50 | 85.00 | 6,674,036 |
| 25 Nov 22 |
84.50000 -0.50 |
85.70 | 84.00 | 85.00 | 54,064,216 |
| 24 Nov 22 |
85.00000 +0.80 |
86.80 | 84.16 | 85.00 | 14,985,027 |
| 23 Nov 22 |
84.20000 -5.70 |
95.25 | 84.20 | 90.90 | 7,153,429 |
| 22 Nov 22 |
89.90000 -10.90 |
98.70 | 89.10 | 98.70 | 4,974,942 |
| 21 Nov 22 |
100.80000 +0.00 |
102.00 | 99.80 | 101.00 | 879,056 |
| 18 Nov 22 |
100.80000 +0.60 |
100.80 | 99.60 | 99.60 | 966,374 |
| 17 Nov 22 |
100.20000 -1.00 |
102.20 | 99.60 | 101.20 | 1,038,409 |
| 16 Nov 22 |
101.20000 +0.80 |
102.20 | 100.60 | 102.00 | 912,358 |
| 15 Nov 22 |
100.40000 -1.60 |
103.00 | 100.40 | 102.60 | 1,018,986 |
| 14 Nov 22 |
102.00000 +0.60 |
103.80 | 101.00 | 103.00 | 1,083,475 |
| 11 Nov 22 |
101.40000 +2.50 |
102.80 | 98.17 | 99.10 | 2,433,692 |
| 10 Nov 22 |
98.90000 +4.70 |
98.90 | 94.20 | 94.20 | 2,216,102 |
| 09 Nov 22 |
94.20000 +0.20 |
95.00 | 92.80 | 93.10 | 2,864,136 |
| 08 Nov 22 |
94.00000 +0.50 |
95.00 | 92.00 | 92.00 | 1,145,998 |
| 07 Nov 22 |
93.50000 -0.30 |
95.00 | 92.00 | 94.80 | 1,448,763 |
| 04 Nov 22 |
93.80000 +1.80 |
94.80 | 91.00 | 91.60 | 2,903,373 |
| 03 Nov 22 |
92.00000 -3.60 |
96.40 | 91.80 | 95.80 | 945,225 |
| 02 Nov 22 |
95.60000 -0.40 |
96.04 | 95.30 | 95.60 | 688,306 |
| 01 Nov 22 |
96.00000 +0.00 |
96.60 | 95.50 | 96.30 | 997,746 |
| 31 Oct 22 |
96.00000 -1.00 |
97.00 | 95.40 | 97.00 | 388,323 |
| 28 Oct 22 |
97.00000 +0.00 |
97.50 | 96.10 | 97.50 | 393,862 |
| 27 Oct 22 |
97.00000 -1.30 |
99.00 | 97.00 | 99.00 | 632,272 |
| 26 Oct 22 |
98.30000 +3.80 |
99.30 | 93.68 | 95.50 | 1,566,720 |
| 25 Oct 22 |
94.50000 +5.50 |
95.20 | 88.40 | 89.90 | 1,848,677 |
| 24 Oct 22 |
89.00000 -0.50 |
91.00 | 88.05 | 90.00 | 956,424 |
| 21 Oct 22 |
89.50000 -2.90 |
93.00 | 89.00 | 90.70 | 1,100,392 |
| 20 Oct 22 |
92.40000 -1.60 |
95.80 | 90.70 | 93.90 | 936,502 |
| 19 Oct 22 |
94.00000 -2.00 |
97.10 | 93.90 | 97.10 | 1,302,816 |
| 18 Oct 22 |
96.00000 -0.60 |
98.00 | 95.00 | 97.00 | 985,688 |
| 17 Oct 22 |
96.60000 -0.20 |
98.50 | 96.60 | 97.50 | 444,581 |
| 14 Oct 22 |
96.80000 -1.20 |
100.80 | 96.20 | 98.10 | 996,401 |
| 13 Oct 22 |
98.00000 -0.55 |
101.00 | 97.90 | 99.30 | 656,926 |
| 12 Oct 22 |
98.55000 -0.25 |
99.30 | 94.10 | 96.40 | 552,304 |
| 11 Oct 22 |
98.80000 -2.30 |
100.80 | 97.00 | 100.40 | 790,924 |
| 10 Oct 22 |
101.10000 -3.50 |
103.84 | 100.20 | 103.80 | 956,808 |
| 07 Oct 22 |
104.60000 +0.20 |
104.80 | 103.00 | 103.00 | 596,806 |
| 06 Oct 22 |
104.40000 +0.60 |
105.40 | 103.20 | 103.80 | 1,923,442 |
| 05 Oct 22 |
103.80000 -1.20 |
108.20 | 103.20 | 105.40 | 2,088,879 |
| 04 Oct 22 |
105.00000 +3.80 |
105.40 | 101.97 | 102.00 | 691,775 |
| 03 Oct 22 |
101.20000 +0.20 |
101.80 | 101.00 | 101.80 | 495,158 |
| 30 Sep 22 |
101.00000 +5.80 |
102.00 | 95.30 | 95.70 | 1,414,931 |
| 29 Sep 22 |
95.20000 +0.40 |
96.50 | 95.00 | 95.90 | 740,250 |
| 28 Sep 22 |
94.80000 -3.30 |
98.90 | 88.00 | 96.70 | 3,182,643 |
| 27 Sep 22 |
98.10000 -5.50 |
104.40 | 97.19 | 103.40 | 2,769,730 |
| 26 Sep 22 |
103.60000 -3.40 |
107.38 | 103.40 | 106.40 | 1,758,182 |
| 23 Sep 22 |
107.00000 -1.20 |
109.00 | 106.60 | 109.00 | 1,433,245 |
| 22 Sep 22 |
108.20000 -1.60 |
110.00 | 108.20 | 109.80 | 1,841,454 |
| 21 Sep 22 |
109.80000 -1.40 |
111.00 | 109.60 | 110.60 | 1,585,466 |
| 20 Sep 22 |
111.20000 -0.60 |
112.80 | 111.00 | 112.20 | 5,974,931 |
| 16 Sep 22 |
111.80000 -0.60 |
113.00 | 111.80 | 112.20 | 1,605,536 |
| 15 Sep 22 |
112.40000 -1.60 |
113.60 | 112.40 | 113.40 | 3,632,047 |
| 14 Sep 22 |
114.00000 -2.40 |
116.00 | 113.80 | 115.80 | 1,777,978 |
| 13 Sep 22 |
116.40000 +0.20 |
116.80 | 116.00 | 116.80 | 866,933 |
| 12 Sep 22 |
116.20000 -0.20 |
116.80 | 115.80 | 116.00 | 608,669 |
| 09 Sep 22 |
116.40000 +1.20 |
116.62 | 114.80 | 115.00 | 1,384,686 |
| 08 Sep 22 |
115.20000 -0.40 |
115.60 | 114.60 | 114.80 | 1,842,861 |
| 07 Sep 22 |
115.60000 -0.80 |
116.43 | 115.00 | 116.00 | 2,140,981 |
| 06 Sep 22 |
116.40000 +1.00 |
116.80 | 115.44 | 115.80 | 1,380,553 |
| 05 Sep 22 |
115.40000 +0.40 |
116.00 | 114.60 | 114.60 | 1,321,585 |
| 02 Sep 22 |
115.00000 +0.60 |
115.60 | 114.48 | 114.80 | 1,707,627 |
| 01 Sep 22 |
114.40000 -1.40 |
116.00 | 114.39 | 115.95 | 1,918,957 |
| 31 Aug 22 |
115.80000 -1.20 |
117.00 | 115.40 | 117.00 | 2,341,309 |
| 30 Aug 22 |
117.00000 +0.60 |
117.00 | 116.00 | 116.20 | 2,039,987 |
| 26 Aug 22 |
116.40000 +0.60 |
117.40 | 115.70 | 116.40 | 1,645,557 |
| 25 Aug 22 |
115.80000 +0.20 |
116.00 | 115.40 | 115.80 | 1,959,844 |
| 24 Aug 22 |
115.60000 +0.20 |
116.00 | 115.20 | 115.60 | 1,111,113 |
| 23 Aug 22 |
115.40000 -0.20 |
116.20 | 115.40 | 115.60 | 1,334,162 |
| 22 Aug 22 |
115.60000 +0.60 |
115.80 | 114.82 | 115.40 | 1,266,756 |
| 19 Aug 22 |
115.00000 +1.00 |
115.40 | 114.20 | 114.60 | 1,407,172 |
| 18 Aug 22 |
114.00000 +0.00 |
114.74 | 113.50 | 113.80 | 2,915,175 |
| 17 Aug 22 |
114.00000 +0.60 |
114.20 | 112.80 | 113.40 | 840,472 |
| 16 Aug 22 |
113.40000 +0.50 |
113.80 | 112.60 | 113.40 | 1,983,461 |
| 15 Aug 22 |
112.90000 +0.50 |
114.00 | 112.50 | 113.00 | 466,884 |
| 12 Aug 22 |
112.40000 -1.80 |
114.80 | 112.20 | 114.60 | 742,901 |
| 11 Aug 22 |
114.20000 -2.00 |
117.00 | 114.20 | 117.00 | 1,982,020 |
| 10 Aug 22 |
116.20000 +1.20 |
117.00 | 115.00 | 116.00 | 1,106,715 |
| 09 Aug 22 |
115.00000 +1.00 |
115.40 | 113.60 | 113.60 | 1,245,922 |
| 08 Aug 22 |
114.00000 +1.00 |
114.20 | 113.20 | 113.60 | 1,467,951 |
| 05 Aug 22 |
113.00000 -0.30 |
113.60 | 112.60 | 113.00 | 795,670 |
| 04 Aug 22 |
113.30000 +1.10 |
113.60 | 112.20 | 112.80 | 1,605,594 |
| 03 Aug 22 |
112.20000 +0.00 |
112.80 | 111.60 | 112.40 | 2,207,754 |
| 02 Aug 22 |
112.20000 -1.20 |
113.00 | 112.20 | 113.00 | 608,602 |
| 01 Aug 22 |
113.40000 +0.20 |
114.00 | 112.60 | 113.80 | 1,828,245 |
| 29 Jul 22 |
113.20000 +0.20 |
113.20 | 112.80 | 113.20 | 958,513 |
| 28 Jul 22 |
113.00000 +0.60 |
113.20 | 112.40 | 112.60 | 602,108 |
| 27 Jul 22 |
112.40000 -1.80 |
114.08 | 112.00 | 113.80 | 1,167,972 |
| 26 Jul 22 |
114.20000 +0.80 |
114.60 | 113.00 | 113.00 | 1,682,761 |
| 25 Jul 22 |
113.40000 +1.40 |
113.60 | 112.00 | 112.00 | 1,461,500 |
| 22 Jul 22 |
112.00000 +0.80 |
112.20 | 111.38 | 111.40 | 1,074,699 |
| 21 Jul 22 |
111.20000 +0.20 |
111.60 | 110.80 | 111.00 | 1,365,034 |
| 20 Jul 22 |
111.00000 +0.00 |
111.40 | 110.60 | 111.00 | 1,596,463 |
| 19 Jul 22 |
111.00000 +0.20 |
111.40 | 110.80 | 111.00 | 1,204,812 |
| 18 Jul 22 |
110.80000 +0.00 |
111.40 | 110.60 | 110.60 | 2,458,091 |
| 15 Jul 22 |
110.80000 +0.20 |
111.00 | 110.40 | 110.60 | 1,575,018 |
| 14 Jul 22 |
110.60000 +0.00 |
110.80 | 110.30 | 110.40 | 2,042,135 |
| 13 Jul 22 |
110.60000 +0.60 |
111.00 | 110.00 | 110.00 | 1,943,659 |
| 12 Jul 22 |
110.00000 +0.00 |
110.40 | 110.00 | 110.00 | 2,576,147 |
| 11 Jul 22 |
110.00000 -0.20 |
110.58 | 110.00 | 110.00 | 1,652,152 |
| 08 Jul 22 |
110.20000 +0.20 |
110.60 | 109.70 | 109.80 | 4,368,666 |
| 07 Jul 22 |
110.00000 -0.60 |
111.40 | 109.86 | 111.40 | 1,663,885 |
| 06 Jul 22 |
110.60000 -0.20 |
111.00 | 110.40 | 110.60 | 1,742,319 |
| 05 Jul 22 |
110.80000 -0.20 |
111.40 | 110.40 | 111.20 | 3,394,437 |
| 04 Jul 22 |
111.00000 +0.80 |
112.00 | 110.45 | 110.80 | 1,390,930 |
| 01 Jul 22 |
110.20000 -0.40 |
111.82 | 110.00 | 110.80 | 1,611,932 |
| 30 Jun 22 |
110.60000 -0.60 |
111.00 | 110.00 | 110.80 | 2,084,609 |
| 29 Jun 22 |
111.20000 +0.80 |
112.16 | 110.40 | 112.00 | 1,705,622 |
| 28 Jun 22 |
110.40000 -0.60 |
111.51 | 110.40 | 111.20 | 3,097,788 |
| 27 Jun 22 |
111.00000 -2.40 |
111.80 | 110.99 | 111.80 | 1,672,707 |
| 24 Jun 22 |
113.40000 +0.40 |
114.00 | 113.20 | 113.60 | 1,005,272 |
| 23 Jun 22 |
113.00000 -0.60 |
113.83 | 112.80 | 113.20 | 1,260,309 |
| 22 Jun 22 |
113.60000 +0.00 |
114.20 | 113.00 | 113.40 | 1,268,409 |
| 21 Jun 22 |
113.60000 -1.40 |
115.00 | 113.48 | 114.80 | 1,607,298 |
| 20 Jun 22 |
115.00000 -1.00 |
116.20 | 114.60 | 115.20 | 1,644,772 |
| 17 Jun 22 |
116.00000 +0.80 |
116.20 | 114.20 | 115.40 | 1,235,601 |
| 16 Jun 22 |
115.20000 -0.60 |
117.00 | 115.18 | 116.00 | 393,303 |
| 15 Jun 22 |
115.80000 -0.20 |
116.00 | 115.60 | 116.00 | 539,341 |
| 14 Jun 22 |
116.00000 +1.00 |
117.20 | 115.35 | 115.40 | 1,901,392 |
| 13 Jun 22 |
115.00000 -0.80 |
115.80 | 113.80 | 115.40 | 1,498,075 |
| 10 Jun 22 |
115.80000 -0.60 |
117.20 | 115.80 | 116.40 | 1,962,957 |
| 09 Jun 22 |
116.40000 +0.40 |
116.60 | 116.00 | 116.40 | 938,965 |
| 08 Jun 22 |
116.00000 +0.60 |
116.40 | 115.45 | 115.80 | 1,760,505 |
| 07 Jun 22 |
115.40000 +1.00 |
115.89 | 114.60 | 115.00 | 1,000,118 |
| 06 Jun 22 |
114.40000 +0.20 |
115.00 | 113.84 | 114.20 | 540,151 |
| 01 Jun 22 |
114.20000 -0.60 |
114.55 | 113.48 | 114.00 | 2,447,272 |
| 31 May 22 |
114.80000 +0.20 |
115.00 | 114.07 | 114.60 | 952,643 |
| 30 May 22 |
114.60000 -0.20 |
115.00 | 114.00 | 114.80 | 825,285 |
| 27 May 22 |
114.80000 +0.60 |
115.00 | 114.00 | 115.00 | 1,225,978 |
| 26 May 22 |
114.20000 -0.60 |
114.80 | 114.00 | 114.80 | 2,050,040 |
| 25 May 22 |
114.80000 -0.20 |
115.40 | 114.40 | 115.20 | 1,639,435 |
| 24 May 22 |
115.00000 +0.00 |
115.20 | 114.60 | 115.00 | 1,089,835 |
| 23 May 22 |
115.00000 +0.20 |
115.00 | 114.64 | 114.80 | 734,743 |
| 20 May 22 |
114.80000 +0.80 |
115.00 | 114.00 | 114.00 | 620,837 |
| 19 May 22 |
114.00000 -1.40 |
115.00 | 114.00 | 114.80 | 3,441,266 |
| 18 May 22 |
115.40000 +0.60 |
115.60 | 114.80 | 115.00 | 1,032,349 |
| 17 May 22 |
114.80000 -0.60 |
115.80 | 114.80 | 115.60 | 727,793 |
| 16 May 22 |
115.40000 +0.00 |
115.80 | 115.20 | 115.80 | 1,052,347 |
| 13 May 22 |
115.40000 -1.20 |
117.00 | 115.40 | 117.00 | 577,161 |
| 12 May 22 |
116.60000 -1.40 |
117.60 | 116.00 | 117.00 | 5,099,287 |
| 11 May 22 |
118.00000 +0.80 |
118.00 | 116.80 | 116.80 | 1,025,531 |
| 10 May 22 |
117.20000 +0.80 |
117.30 | 116.40 | 116.40 | 2,555,165 |
| 09 May 22 |
116.40000 +0.00 |
116.65 | 116.20 | 116.20 | 1,083,509 |
| 06 May 22 |
116.40000 -0.20 |
116.80 | 116.00 | 116.00 | 867,227 |
| 05 May 22 |
116.60000 +0.40 |
116.60 | 116.10 | 116.20 | 1,804,038 |
| 04 May 22 |
116.20000 +0.80 |
116.20 | 114.80 | 115.60 | 5,355,446 |
| 03 May 22 |
115.40000 +1.20 |
115.84 | 114.00 | 115.00 | 1,092,990 |
| 29 Apr 22 |
114.20000 +0.20 |
115.00 | 114.16 | 114.80 | 566,984 |
| 28 Apr 22 |
114.00000 +1.20 |
114.74 | 113.22 | 113.60 | 1,560,092 |
| 27 Apr 22 |
112.80000 +1.00 |
113.80 | 111.80 | 112.00 | 905,018 |
| 26 Apr 22 |
111.80000 -1.80 |
114.60 | 111.00 | 113.60 | 1,579,069 |
| 25 Apr 22 |
113.60000 -0.20 |
114.00 | 112.20 | 114.00 | 1,453,286 |
| 22 Apr 22 |
113.80000 -1.00 |
114.76 | 113.80 | 114.60 | 486,260 |
| 21 Apr 22 |
114.80000 +0.20 |
115.00 | 114.20 | 114.60 | 615,149 |
| 20 Apr 22 |
114.60000 -0.20 |
114.80 | 113.60 | 114.80 | 1,012,015 |
| 19 Apr 22 |
114.80000 +0.60 |
115.00 | 113.60 | 113.80 | 888,674 |
| 14 Apr 22 |
114.20000 +0.80 |
114.40 | 113.20 | 113.20 | 2,174,439 |
| 13 Apr 22 |
113.40000 +0.60 |
114.00 | 112.40 | 113.00 | 1,036,443 |
| 12 Apr 22 |
112.80000 +0.00 |
113.00 | 112.60 | 112.60 | 576,491 |
| 11 Apr 22 |
112.80000 +1.60 |
113.37 | 112.20 | 112.40 | 827,813 |
| 08 Apr 22 |
111.20000 -1.00 |
112.40 | 111.20 | 112.20 | 952,516 |
| 07 Apr 22 |
112.20000 +1.20 |
112.40 | 110.99 | 111.20 | 1,643,368 |
| 06 Apr 22 |
111.00000 -0.30 |
111.65 | 110.80 | 111.00 | 2,335,474 |
| 05 Apr 22 |
111.30000 -0.30 |
112.00 | 111.00 | 111.20 | 1,336,093 |
| 04 Apr 22 |
111.60000 -0.20 |
112.20 | 111.20 | 112.00 | 952,903 |
| 01 Apr 22 |
111.80000 +1.20 |
112.60 | 110.60 | 110.60 | 2,600,989 |
| 31 Mar 22 |
110.60000 +2.00 |
110.60 | 108.65 | 109.20 | 2,096,326 |
| 30 Mar 22 |
108.60000 +0.00 |
109.20 | 108.00 | 108.60 | 1,704,890 |
| 29 Mar 22 |
108.60000 +0.40 |
109.00 | 107.60 | 108.60 | 2,155,850 |
| 28 Mar 22 |
108.20000 +0.00 |
108.80 | 107.80 | 108.60 | 3,244,297 |
| 25 Mar 22 |
108.20000 -0.60 |
109.80 | 107.20 | 108.80 | 1,601,890 |
| 24 Mar 22 |
108.80000 -0.20 |
109.80 | 108.80 | 109.00 | 1,008,607 |
| 23 Mar 22 |
109.00000 -0.20 |
109.86 | 109.00 | 109.60 | 1,267,287 |
| 22 Mar 22 |
109.20000 -0.20 |
110.00 | 109.20 | 110.00 | 707,070 |
| 21 Mar 22 |
109.40000 -0.80 |
110.80 | 108.00 | 110.20 | 1,137,204 |
| 18 Mar 22 |
110.20000 +1.00 |
110.20 | 109.26 | 109.60 | 1,188,248 |
| 17 Mar 22 |
109.20000 -1.00 |
109.80 | 108.63 | 109.00 | 640,805 |
| 16 Mar 22 |
110.20000 +1.20 |
110.40 | 109.60 | 110.00 | 1,396,313 |
| 15 Mar 22 |
109.00000 -0.60 |
109.60 | 109.00 | 109.00 | 676,563 |
| 14 Mar 22 |
109.60000 +0.20 |
109.60 | 109.00 | 109.60 | 836,955 |
| 11 Mar 22 |
109.40000 +0.00 |
110.00 | 108.00 | 109.00 | 3,165,973 |
| 10 Mar 22 |
109.40000 -0.20 |
109.80 | 109.00 | 109.40 | 735,464 |
| 09 Mar 22 |
109.60000 +2.00 |
109.80 | 107.50 | 107.60 | 1,401,412 |
| 08 Mar 22 |
107.60000 +0.20 |
107.60 | 105.60 | 106.80 | 446,157 |
| 07 Mar 22 |
107.40000 +0.40 |
107.80 | 105.40 | 106.00 | 598,248 |
| 04 Mar 22 |
107.00000 -2.00 |
109.20 | 106.00 | 109.20 | 1,037,061 |
| 03 Mar 22 |
109.00000 -0.60 |
110.00 | 108.20 | 110.00 | 463,471 |
| 02 Mar 22 |
109.60000 +2.60 |
109.80 | 106.62 | 107.00 | 712,081 |
| 01 Mar 22 |
107.00000 +0.00 |
107.33 | 106.65 | 106.80 | 667,958 |
| 28 Feb 22 |
107.00000 +0.60 |
107.80 | 105.74 | 106.00 | 357,372 |
| 25 Feb 22 |
106.40000 +0.60 |
107.80 | 105.12 | 106.20 | 773,693 |
| 24 Feb 22 |
105.80000 -0.40 |
106.25 | 104.00 | 105.00 | 1,204,978 |
| 23 Feb 22 |
106.20000 +2.20 |
107.00 | 104.39 | 105.40 | 1,732,493 |
| 22 Feb 22 |
104.00000 -1.20 |
105.60 | 103.80 | 105.00 | 1,187,639 |
| 21 Feb 22 |
105.20000 -1.60 |
107.40 | 105.20 | 107.40 | 920,648 |
| 18 Feb 22 |
106.80000 +0.20 |
107.80 | 106.80 | 107.00 | 1,692,726 |
| 17 Feb 22 |
106.60000 -0.40 |
107.60 | 106.60 | 107.00 | 1,321,299 |
| 16 Feb 22 |
107.00000 -1.00 |
108.40 | 106.80 | 108.40 | 562,726 |
| 15 Feb 22 |
108.00000 +0.40 |
108.40 | 107.73 | 108.40 | 683,444 |
| 14 Feb 22 |
107.60000 -1.40 |
109.40 | 107.60 | 109.00 | 1,565,289 |
| 11 Feb 22 |
109.00000 -0.60 |
110.00 | 108.91 | 109.60 | 1,114,261 |
| 10 Feb 22 |
109.60000 -0.60 |
110.36 | 109.40 | 110.00 | 1,634,002 |
| 09 Feb 22 |
110.20000 +1.00 |
110.28 | 108.80 | 109.00 | 1,176,346 |
| 08 Feb 22 |
109.20000 -0.80 |
110.40 | 109.00 | 109.40 | 1,711,835 |
| 07 Feb 22 |
110.00000 +0.00 |
110.60 | 109.40 | 110.00 | 1,395,534 |
| 04 Feb 22 |
110.00000 -0.20 |
110.40 | 109.60 | 110.20 | 1,160,900 |
| 03 Feb 22 |
110.20000 +0.80 |
110.20 | 109.20 | 109.40 | 1,318,246 |
| 02 Feb 22 |
109.40000 +1.00 |
109.80 | 108.51 | 108.60 | 1,715,647 |
| 01 Feb 22 |
108.40000 +0.00 |
108.80 | 108.20 | 108.80 | 921,275 |
| 31 Jan 22 |
108.40000 +0.40 |
109.20 | 108.00 | 108.20 | 687,375 |
| 28 Jan 22 |
108.00000 -0.20 |
108.40 | 107.80 | 108.40 | 901,275 |
| 27 Jan 22 |
108.20000 +0.40 |
108.40 | 107.60 | 107.80 | 808,269 |
| 26 Jan 22 |
107.80000 +0.00 |
108.39 | 107.40 | 107.40 | 2,075,355 |
| 25 Jan 22 |
107.80000 -0.20 |
108.60 | 107.40 | 108.00 | 3,531,822 |
| 24 Jan 22 |
108.00000 -0.30 |
108.60 | 108.00 | 108.60 | 1,732,397 |
| 21 Jan 22 |
108.30000 -0.50 |
108.72 | 108.00 | 108.40 | 1,065,942 |
| 20 Jan 22 |
108.80000 +0.00 |
109.00 | 108.20 | 108.80 | 676,671 |
| 19 Jan 22 |
108.80000 +0.00 |
109.60 | 108.00 | 109.00 | 520,961 |
| 18 Jan 22 |
108.80000 +0.00 |
109.60 | 108.40 | 109.20 | 962,523 |
| 17 Jan 22 |
108.80000 +0.40 |
109.20 | 108.20 | 108.20 | 311,679 |
| 14 Jan 22 |
108.40000 -0.60 |
109.60 | 108.20 | 109.00 | 1,230,171 |
| 13 Jan 22 |
109.00000 -0.60 |
109.40 | 108.00 | 109.40 | 1,151,727 |
| 12 Jan 22 |
109.60000 -0.40 |
110.00 | 108.80 | 109.40 | 762,302 |
| 11 Jan 22 |
110.00000 +0.00 |
110.40 | 109.57 | 109.80 | 1,026,759 |
| 10 Jan 22 |
110.00000 -2.20 |
112.20 | 109.40 | 111.20 | 770,427 |
| 07 Jan 22 |
112.20000 -0.80 |
112.80 | 111.60 | 112.20 | 421,448 |
| 06 Jan 22 |
113.00000 +0.60 |
113.00 | 111.20 | 112.00 | 458,102 |
| 05 Jan 22 |
112.40000 -1.80 |
114.20 | 112.40 | 113.20 | 1,016,198 |
| 04 Jan 22 |
114.20000 +0.40 |
114.20 | 113.60 | 114.00 | 547,549 |
| 31 Dec 21 |
113.80000 -0.20 |
114.40 | 113.62 | 114.40 | 707,129 |
| 30 Dec 21 |
114.00000 +0.00 |
114.60 | 114.00 | 114.40 | 493,801 |
| 29 Dec 21 |
114.00000 +0.40 |
114.60 | 113.60 | 114.00 | 1,382,900 |
| 24 Dec 21 |
113.60000 +0.00 |
114.00 | 113.40 | 113.80 | 936,334 |
| 23 Dec 21 |
113.60000 +0.00 |
114.20 | 113.60 | 114.00 | 1,545,133 |
| 22 Dec 21 |
113.60000 +0.80 |
113.80 | 112.40 | 113.00 | 3,476,500 |
| 21 Dec 21 |
112.80000 +0.60 |
113.00 | 112.00 | 112.20 | 1,198,123 |
| 20 Dec 21 |
112.20000 +0.00 |
113.00 | 111.00 | 112.00 | 2,896,205 |
| 17 Dec 21 |
112.20000 +0.40 |
112.80 | 111.00 | 111.00 | 2,433,521 |
| 16 Dec 21 |
111.80000 +1.80 |
112.00 | 110.20 | 111.00 | 2,187,831 |
| 15 Dec 21 |
110.00000 +0.20 |
111.00 | 109.80 | 109.80 | 946,472 |
| 14 Dec 21 |
109.80000 +0.60 |
110.20 | 109.00 | 109.00 | 2,581,281 |
| 13 Dec 21 |
109.20000 -0.60 |
110.20 | 108.60 | 110.20 | 1,058,636 |
| 10 Dec 21 |
109.80000 +0.00 |
110.40 | 109.00 | 110.00 | 1,244,084 |
| 09 Dec 21 |
109.80000 -0.60 |
110.20 | 109.00 | 110.00 | 1,567,332 |
| 08 Dec 21 |
110.40000 +0.00 |
110.80 | 110.00 | 110.20 | 1,757,031 |
| 07 Dec 21 |
110.40000 +1.60 |
110.40 | 108.63 | 109.20 | 1,707,761 |
| 06 Dec 21 |
108.80000 +0.60 |
109.20 | 108.48 | 108.60 | 959,197 |
| 03 Dec 21 |
108.20000 +0.00 |
108.80 | 108.00 | 108.20 | 1,513,792 |
| 02 Dec 21 |
108.20000 +0.00 |
108.20 | 107.60 | 107.60 | 1,538,511 |
| 01 Dec 21 |
108.20000 +1.00 |
108.40 | 107.55 | 108.00 | 1,511,078 |
| 30 Nov 21 |
107.20000 -1.00 |
108.20 | 107.20 | 107.60 | 1,492,045 |
| 29 Nov 21 |
108.20000 +0.60 |
108.40 | 107.56 | 107.80 | 1,717,539 |
| 26 Nov 21 |
107.60000 -0.40 |
108.20 | 106.80 | 107.40 | 1,913,453 |
| 25 Nov 21 |
108.00000 +0.00 |
108.40 | 107.84 | 108.40 | 1,544,711 |
| 24 Nov 21 |
108.00000 -0.40 |
108.60 | 107.60 | 108.40 | 1,574,787 |
| 23 Nov 21 |
108.40000 -0.60 |
109.40 | 108.11 | 109.40 | 1,394,601 |
| 22 Nov 21 |
109.00000 +0.60 |
109.34 | 108.16 | 108.20 | 791,716 |
| 19 Nov 21 |
108.40000 +0.00 |
109.00 | 108.21 | 108.80 | 1,503,608 |
| 18 Nov 21 |
108.40000 +0.20 |
109.00 | 108.20 | 108.20 | 730,765 |
| 17 Nov 21 |
108.20000 -0.20 |
109.20 | 107.80 | 108.40 | 2,124,900 |
| 16 Nov 21 |
108.40000 -0.60 |
109.80 | 108.40 | 109.00 | 2,422,402 |
| 15 Nov 21 |
109.00000 +0.20 |
110.40 | 109.00 | 109.80 | 1,573,977 |
| 12 Nov 21 |
108.80000 -1.60 |
110.48 | 108.80 | 110.40 | 2,793,604 |
| 11 Nov 21 |
110.40000 +0.00 |
110.60 | 110.26 | 110.60 | 1,643,739 |
| 10 Nov 21 |
110.40000 +0.20 |
110.60 | 110.20 | 110.60 | 1,768,893 |
| 09 Nov 21 |
110.20000 +0.00 |
110.60 | 110.15 | 110.40 | 1,032,277 |
| 08 Nov 21 |
110.20000 +0.20 |
110.60 | 109.93 | 110.40 | 1,027,616 |
| 05 Nov 21 |
110.00000 +0.00 |
110.40 | 109.80 | 110.40 | 1,325,227 |
| 04 Nov 21 |
110.00000 -0.20 |
110.40 | 109.80 | 110.40 | 1,416,115 |
| 03 Nov 21 |
110.20000 +0.40 |
110.40 | 109.81 | 110.00 | 2,467,141 |
| 02 Nov 21 |
109.80000 -0.20 |
110.40 | 109.40 | 110.40 | 1,345,543 |
| 01 Nov 21 |
110.00000 +0.60 |
110.00 | 109.20 | 110.00 | 3,552,746 |
| 29 Oct 21 |
109.40000 +1.40 |
110.00 | 107.80 | 108.00 | 3,650,896 |
| 28 Oct 21 |
108.00000 +0.20 |
108.20 | 107.74 | 108.00 | 1,783,083 |
| 27 Oct 21 |
107.80000 +0.20 |
108.00 | 107.46 | 108.00 | 1,631,526 |
| 26 Oct 21 |
107.60000 -0.20 |
108.20 | 107.60 | 108.20 | 1,720,265 |
| 25 Oct 21 |
107.80000 -0.20 |
108.20 | 107.60 | 107.60 | 595,091 |
| 22 Oct 21 |
108.00000 +0.20 |
108.40 | 107.60 | 107.60 | 1,456,932 |
| 21 Oct 21 |
107.80000 +0.20 |
108.20 | 107.60 | 108.00 | 1,076,262 |
| 20 Oct 21 |
107.60000 -0.20 |
108.00 | 107.60 | 108.00 | 1,285,826 |
| 19 Oct 21 |
107.80000 +0.20 |
108.00 | 107.60 | 107.80 | 1,831,719 |
| 18 Oct 21 |
107.60000 +0.00 |
107.80 | 107.40 | 107.80 | 1,355,562 |
| 15 Oct 21 |
107.60000 +0.20 |
107.80 | 107.36 | 107.60 | 1,604,276 |
| 14 Oct 21 |
107.40000 +0.20 |
107.40 | 106.82 | 107.00 | 3,769,666 |
| 13 Oct 21 |
107.20000 +0.20 |
107.20 | 106.80 | 107.00 | 3,965,752 |
| 12 Oct 21 |
107.00000 +0.00 |
107.40 | 106.80 | 107.00 | 911,424 |
| 11 Oct 21 |
107.00000 -0.20 |
107.40 | 106.80 | 107.40 | 1,748,018 |
| 08 Oct 21 |
107.20000 -0.20 |
107.49 | 107.00 | 107.40 | 1,388,548 |
| 07 Oct 21 |
107.40000 +0.20 |
107.60 | 106.95 | 107.20 | 979,343 |
| 06 Oct 21 |
107.20000 -0.20 |
107.80 | 107.00 | 107.80 | 981,789 |
| 05 Oct 21 |
107.40000 +0.20 |
108.00 | 107.20 | 108.00 | 4,102,892 |
| 04 Oct 21 |
107.20000 -0.20 |
108.00 | 107.00 | 108.00 | 1,522,925 |
| 01 Oct 21 |
107.40000 +0.40 |
108.00 | 107.01 | 108.00 | 889,758 |
| 30 Sep 21 |
107.00000 -0.40 |
107.60 | 107.00 | 107.40 | 3,699,571 |
| 29 Sep 21 |
107.40000 -2.20 |
108.80 | 107.20 | 108.60 | 9,339,545 |
| 28 Sep 21 |
109.60000 +0.60 |
110.40 | 108.96 | 109.40 | 2,788,812 |
| 27 Sep 21 |
109.00000 +0.60 |
110.00 | 108.30 | 109.00 | 2,992,372 |
| 24 Sep 21 |
108.40000 -0.90 |
110.00 | 108.26 | 109.00 | 655,082 |
| 23 Sep 21 |
109.30000 -0.30 |
109.80 | 109.13 | 109.80 | 334,831 |
| 22 Sep 21 |
109.60000 -0.20 |
110.00 | 109.20 | 109.20 | 1,044,852 |
| 21 Sep 21 |
109.80000 +0.20 |
109.80 | 109.20 | 109.80 | 363,334 |
| 20 Sep 21 |
109.60000 +0.20 |
110.00 | 109.20 | 109.20 | 245,894 |
| 17 Sep 21 |
109.40000 +0.00 |
110.40 | 109.00 | 110.40 | 662,483 |
| 16 Sep 21 |
109.40000 -1.20 |
110.80 | 108.60 | 109.00 | 455,041 |
| 15 Sep 21 |
110.60000 +0.60 |
110.60 | 110.00 | 110.40 | 1,428,298 |
| 14 Sep 21 |
110.00000 -0.60 |
110.80 | 110.00 | 110.80 | 782,972 |
| 13 Sep 21 |
110.60000 -4.40 |
110.80 | 109.80 | 110.80 | 890,059 |
| 10 Sep 21 |
115.00000 +0.80 |
115.00 | 114.20 | 114.80 | 141,620 |
| 09 Sep 21 |
114.20000 -0.70 |
115.20 | 114.20 | 115.20 | 850,095 |
| 08 Sep 21 |
114.90000 +0.30 |
115.20 | 114.60 | 114.60 | 217,805 |
| 07 Sep 21 |
114.60000 +0.20 |
116.80 | 114.40 | 114.80 | 635,899 |
| 06 Sep 21 |
114.40000 -3.40 |
117.24 | 114.40 | 116.80 | 1,005,009 |
| 03 Sep 21 |
117.80000 +0.00 |
118.40 | 117.80 | 118.20 | 264,239 |
| 02 Sep 21 |
117.80000 -0.20 |
118.20 | 117.40 | 117.80 | 709,870 |
| 01 Sep 21 |
118.00000 +0.80 |
118.00 | 117.20 | 117.40 | 632,547 |
| 31 Aug 21 |
117.20000 +0.00 |
117.60 | 116.66 | 117.20 | 627,222 |
| 27 Aug 21 |
117.20000 +0.00 |
117.40 | 116.74 | 117.20 | 429,278 |
| 26 Aug 21 |
117.20000 +0.00 |
117.20 | 116.60 | 116.60 | 427,626 |
| 25 Aug 21 |
117.20000 +0.70 |
117.20 | 116.20 | 116.20 | 355,033 |
| 24 Aug 21 |
116.50000 -0.60 |
117.20 | 116.46 | 116.60 | 350,438 |
| 23 Aug 21 |
117.10000 -0.50 |
117.60 | 116.40 | 117.60 | 328,827 |
| 20 Aug 21 |
117.60000 +0.10 |
117.80 | 117.22 | 117.80 | 163,652 |
| 19 Aug 21 |
117.50000 +0.10 |
117.80 | 116.87 | 117.00 | 292,606 |
| 18 Aug 21 |
117.40000 +0.70 |
117.40 | 116.40 | 116.40 | 1,538,454 |
| 17 Aug 21 |
116.70000 -0.50 |
117.40 | 116.40 | 117.40 | 303,956 |
| 16 Aug 21 |
117.20000 -0.40 |
117.80 | 116.60 | 117.00 | 478,441 |
| 13 Aug 21 |
117.60000 +0.30 |
117.60 | 117.23 | 117.60 | 265,857 |
| 12 Aug 21 |
117.30000 -0.30 |
118.20 | 117.00 | 117.80 | 445,992 |
| 11 Aug 21 |
117.60000 -0.20 |
117.80 | 116.80 | 117.00 | 628,591 |
| 10 Aug 21 |
117.80000 +0.60 |
118.20 | 117.17 | 118.20 | 638,014 |
| 09 Aug 21 |
117.20000 -0.80 |
118.00 | 117.20 | 118.00 | 385,783 |
| 06 Aug 21 |
118.00000 +1.00 |
118.00 | 117.23 | 118.00 | 440,612 |
| 05 Aug 21 |
117.00000 -0.80 |
118.00 | 113.50 | 118.00 | 5,584,253 |
| 04 Aug 21 |
117.80000 -0.40 |
118.80 | 117.00 | 118.60 | 774,678 |
| 03 Aug 21 |
118.20000 -0.60 |
119.00 | 117.80 | 118.00 | 1,211,844 |
| 02 Aug 21 |
118.80000 +1.20 |
119.00 | 117.00 | 117.00 | 309,828 |
| 30 Jul 21 |
117.60000 +1.40 |
117.60 | 115.20 | 116.00 | 1,014,457 |
| 29 Jul 21 |
116.20000 +1.20 |
116.20 | 114.34 | 115.00 | 955,360 |
| 28 Jul 21 |
115.00000 +0.80 |
115.00 | 113.62 | 114.40 | 599,407 |
| 27 Jul 21 |
114.20000 -0.60 |
114.79 | 113.60 | 114.20 | 553,301 |
| 26 Jul 21 |
114.80000 +0.20 |
115.00 | 114.40 | 114.80 | 760,465 |
| 23 Jul 21 |
114.60000 +0.60 |
114.80 | 113.94 | 114.20 | 892,077 |
| 22 Jul 21 |
114.00000 +0.00 |
114.20 | 112.80 | 113.80 | 506,791 |
| 21 Jul 21 |
114.00000 +1.00 |
114.00 | 112.60 | 113.00 | 956,623 |
| 20 Jul 21 |
113.00000 +0.20 |
113.00 | 112.20 | 112.80 | 210,508 |
| 19 Jul 21 |
112.80000 -0.80 |
113.40 | 112.00 | 112.40 | 456,040 |
| 16 Jul 21 |
113.60000 +0.00 |
113.60 | 112.60 | 113.60 | 483,675 |
| 15 Jul 21 |
113.60000 +2.60 |
113.60 | 112.40 | 112.40 | 716,253 |
| 14 Jul 21 |
111.00000 -1.40 |
114.00 | 111.00 | 112.40 | 1,296,367 |
| 13 Jul 21 |
112.40000 -0.60 |
113.00 | 112.40 | 112.60 | 268,075 |
| 12 Jul 21 |
113.00000 +0.00 |
113.00 | 112.40 | 112.80 | 676,921 |
| 09 Jul 21 |
113.00000 +0.20 |
113.00 | 112.60 | 112.80 | 389,205 |
| 08 Jul 21 |
112.80000 +0.00 |
113.00 | 112.60 | 112.80 | 656,818 |
| 07 Jul 21 |
112.80000 -0.20 |
113.00 | 112.60 | 113.00 | 298,419 |
| 06 Jul 21 |
113.00000 -0.40 |
113.40 | 112.40 | 112.40 | 615,688 |
| 05 Jul 21 |
113.40000 +1.00 |
113.40 | 112.00 | 112.00 | 590,889 |
| 02 Jul 21 |
112.40000 +0.40 |
113.00 | 111.40 | 112.00 | 605,577 |
| 01 Jul 21 |
112.00000 -2.00 |
113.98 | 111.80 | 113.60 | 987,181 |
| 30 Jun 21 |
114.00000 +0.00 |
114.60 | 112.50 | 114.60 | 1,902,023 |
| 29 Jun 21 |
114.00000 +1.40 |
114.60 | 112.33 | 112.60 | 1,835,643 |
| 28 Jun 21 |
112.60000 +0.20 |
112.80 | 111.80 | 111.80 | 1,543,054 |
| 25 Jun 21 |
112.40000 +0.20 |
112.40 | 111.72 | 112.20 | 630,946 |
| 24 Jun 21 |
112.20000 +0.20 |
112.20 | 111.20 | 111.60 | 1,558,750 |
| 23 Jun 21 |
112.00000 +0.00 |
112.60 | 111.60 | 112.60 | 717,427 |
| 22 Jun 21 |
112.00000 -0.20 |
112.47 | 111.40 | 112.20 | 846,080 |
| 21 Jun 21 |
112.20000 +0.20 |
112.48 | 111.00 | 112.00 | 722,076 |
| 18 Jun 21 |
112.00000 +0.40 |
112.00 | 110.80 | 111.60 | 1,025,574 |
| 17 Jun 21 |
111.60000 +0.20 |
111.60 | 110.60 | 110.80 | 657,169 |
| 16 Jun 21 |
111.40000 +0.00 |
111.60 | 111.00 | 111.00 | 865,363 |
| 15 Jun 21 |
111.40000 +0.00 |
111.60 | 110.80 | 111.40 | 3,600,125 |
| 14 Jun 21 |
111.40000 +0.80 |
111.40 | 110.00 | 110.60 | 1,937,114 |
| 11 Jun 21 |
110.60000 +2.00 |
110.60 | 108.80 | 108.80 | 1,475,018 |
| 10 Jun 21 |
108.60000 +0.60 |
108.80 | 108.00 | 108.20 | 1,014,115 |
| 09 Jun 21 |
108.00000 +0.00 |
108.74 | 107.40 | 108.00 | 2,076,776 |
| 08 Jun 21 |
108.00000 +1.00 |
108.95 | 105.18 | 106.00 | 7,040,583 |
| 07 Jun 21 |
107.00000 +1.40 |
107.00 | 105.60 | 106.00 | 4,133,962 |
| 04 Jun 21 |
105.60000 -1.60 |
107.70 | 105.60 | 107.40 | 1,731,315 |
| 03 Jun 21 |
107.20000 -0.40 |
107.80 | 107.00 | 107.80 | 1,062,938 |
| 02 Jun 21 |
107.60000 +0.20 |
107.80 | 107.00 | 107.40 | 1,172,615 |
| 01 Jun 21 |
107.40000 +0.40 |
107.80 | 107.20 | 107.60 | 756,289 |
| 28 May 21 |
107.00000 -0.80 |
108.40 | 107.00 | 108.40 | 1,209,487 |
| 27 May 21 |
107.80000 +0.40 |
109.00 | 107.40 | 107.60 | 1,141,565 |
| 26 May 21 |
107.40000 +0.00 |
108.20 | 107.40 | 107.60 | 494,390 |
| 25 May 21 |
107.40000 +0.00 |
107.60 | 107.00 | 107.00 | 1,050,442 |
| 24 May 21 |
107.40000 -5.60 |
108.99 | 106.00 | 108.00 | 4,770,571 |
| 21 May 21 |
113.00000 -0.60 |
113.80 | 113.00 | 113.60 | 361,153 |
| 20 May 21 |
113.60000 +0.00 |
113.80 | 112.80 | 113.80 | 509,897 |
| 19 May 21 |
113.60000 +0.60 |
114.00 | 113.00 | 113.00 | 508,068 |
| 18 May 21 |
113.00000 +0.00 |
113.60 | 113.00 | 113.60 | 421,975 |
| 17 May 21 |
113.00000 +0.60 |
113.60 | 112.80 | 113.00 | 1,228,686 |
| 14 May 21 |
112.40000 -0.60 |
113.39 | 112.40 | 113.00 | 159,866 |
| 13 May 21 |
113.00000 -0.20 |
113.60 | 113.00 | 113.00 | 231,557 |
| 12 May 21 |
113.20000 +0.20 |
113.70 | 113.00 | 113.00 | 661,622 |
| 11 May 21 |
113.00000 -0.90 |
114.46 | 113.00 | 114.00 | 609,656 |
| 10 May 21 |
113.90000 +0.10 |
114.50 | 113.10 | 113.10 | 405,547 |
| 07 May 21 |
113.80000 -0.60 |
114.38 | 112.50 | 114.00 | 843,256 |
| 06 May 21 |
114.40000 +2.80 |
115.10 | 112.50 | 112.50 | 1,953,578 |
| 05 May 21 |
111.60000 +0.60 |
112.50 | 111.00 | 111.60 | 766,469 |
| 04 May 21 |
111.00000 +0.50 |
111.60 | 110.00 | 110.76 | 477,359 |
| 30 Apr 21 |
110.50000 +0.50 |
111.00 | 110.10 | 110.50 | 394,295 |
| 29 Apr 21 |
110.00000 +0.20 |
110.50 | 109.50 | 110.20 | 489,592 |
| 28 Apr 21 |
109.80000 +0.80 |
110.20 | 109.20 | 110.00 | 846,863 |
| 27 Apr 21 |
109.00000 +1.40 |
109.50 | 107.80 | 108.50 | 1,056,229 |
| 26 Apr 21 |
107.60000 +0.50 |
108.50 | 107.10 | 108.00 | 1,099,518 |
| 23 Apr 21 |
107.10000 +0.40 |
107.90 | 107.00 | 107.20 | 779,337 |
| 22 Apr 21 |
106.70000 +0.82 |
107.20 | 106.00 | 106.00 | 1,318,913 |
| 21 Apr 21 |
105.88000 +2.78 |
106.06 | 103.45 | 103.50 | 1,689,257 |
| 20 Apr 21 |
103.10000 +0.20 |
103.50 | 102.50 | 103.00 | 1,347,362 |
| 19 Apr 21 |
102.90000 +1.00 |
102.90 | 101.97 | 102.10 | 3,096,343 |
| 16 Apr 21 |
101.90000 +0.00 |
102.00 | 101.90 | 102.00 | 1,067,242 |
| 15 Apr 21 |
101.90000 +0.20 |
102.00 | 101.70 | 102.00 | 1,149,599 |
| 14 Apr 21 |
101.70000 -0.20 |
102.00 | 101.70 | 101.90 | 549,199 |
| 13 Apr 21 |
101.90000 +0.20 |
101.90 | 101.70 | 101.90 | 810,887 |
| 12 Apr 21 |
101.70000 +0.20 |
101.93 | 101.50 | 101.70 | 1,680,030 |
| 09 Apr 21 |
101.50000 +0.00 |
101.70 | 101.00 | 101.50 | 2,345,865 |
| 08 Apr 21 |
101.50000 +0.50 |
101.50 | 101.00 | 101.00 | 1,227,232 |
| 07 Apr 21 |
101.00000 +0.48 |
101.50 | 100.75 | 101.00 | 2,266,318 |
| 06 Apr 21 |
100.52000 -0.23 |
101.50 | 100.50 | 101.00 | 1,613,331 |
| 01 Apr 21 |
100.75000 +1.25 |
101.00 | 99.80 | 100.98 | 1,988,392 |
| 31 Mar 21 |
99.50000 +0.00 |
101.50 | 99.50 | 100.00 | 3,448,545 |