FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Intapp Inc
| Date | Closing Price $ | Daily High $ | Daily Low $ | Daily Open $ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
44.78000 +0.49 |
45.95 | 44.57 | 45.00 | 740,800 |
| 19 Oct 26 |
44.29000 +0.65 |
44.75 | 43.51 | 43.51 | 408,844 |
| 16 Oct 26 |
43.64000 +0.01 |
44.71 | 42.33 | 43.70 | 966,538 |
| 15 Oct 26 |
43.63000 +4.08 |
43.70 | 39.39 | 39.73 | 895,065 |
| 14 Oct 26 |
39.55000 -0.09 |
39.92 | 38.87 | 39.20 | 545,294 |
| 13 Oct 26 |
39.64000 +0.00 |
40.89 | 39.55 | 40.00 | 594,973 |
| 12 Oct 26 |
39.64000 +0.03 |
40.36 | 39.34 | 40.00 | 333,712 |
| 09 Oct 26 |
39.61000 +0.96 |
39.74 | 38.80 | 38.87 | 437,665 |
| 08 Oct 26 |
38.65000 +1.05 |
38.80 | 37.69 | 37.69 | 541,036 |
| 07 Oct 26 |
37.60000 +0.57 |
38.39 | 37.03 | 37.03 | 826,018 |
| 06 Oct 26 |
37.03000 -0.35 |
37.86 | 36.63 | 37.86 | 399,639 |
| 05 Oct 26 |
37.38000 +0.89 |
37.53 | 36.50 | 36.50 | 494,228 |
| 02 Oct 26 |
36.49000 -1.10 |
38.55 | 36.22 | 38.03 | 442,591 |
| 01 Oct 26 |
37.59000 +1.38 |
37.93 | 36.60 | 36.77 | 408,429 |
| 30 Sep 26 |
36.21000 +1.01 |
36.57 | 35.21 | 35.25 | 496,894 |
| 29 Sep 26 |
35.20000 -0.19 |
35.23 | 34.41 | 34.93 | 405,140 |
| 28 Sep 26 |
35.39000 -0.71 |
35.56 | 34.58 | 35.45 | 287,215 |
| 25 Sep 26 |
36.10000 -0.73 |
37.18 | 36.02 | 36.79 | 272,683 |
| 24 Sep 26 |
36.83000 +0.37 |
37.14 | 36.07 | 36.71 | 487,433 |
| 23 Sep 26 |
36.46000 +0.37 |
36.96 | 35.67 | 36.20 | 556,016 |
| 22 Sep 26 |
36.09000 -0.61 |
37.71 | 35.27 | 37.40 | 615,112 |
| 21 Sep 26 |
36.70000 +0.49 |
36.77 | 36.24 | 36.74 | 447,586 |
| 18 Sep 26 |
36.21000 -0.48 |
37.00 | 35.55 | 36.87 | 1,600,201 |
| 17 Sep 26 |
36.69000 -0.31 |
36.96 | 35.76 | 36.49 | 398,912 |
| 16 Sep 26 |
37.00000 -0.49 |
37.44 | 36.47 | 36.69 | 596,739 |
| 15 Sep 26 |
37.49000 -0.49 |
38.25 | 36.76 | 37.60 | 693,069 |
| 14 Sep 26 |
37.98000 +0.75 |
38.91 | 37.72 | 37.83 | 596,292 |
| 11 Sep 26 |
37.23000 -0.81 |
38.65 | 36.80 | 38.04 | 552,831 |
| 10 Sep 26 |
38.04000 -0.60 |
39.06 | 37.97 | 38.54 | 502,002 |
| 09 Sep 26 |
38.64000 -1.22 |
40.72 | 38.56 | 39.86 | 599,110 |
| 08 Sep 26 |
39.86000 -1.85 |
40.88 | 39.10 | 40.75 | 750,104 |
| 04 Sep 26 |
41.71000 -1.40 |
42.47 | 40.68 | 42.47 | 419,168 |
| 03 Sep 26 |
43.11000 +1.62 |
43.98 | 42.26 | 42.30 | 526,526 |
| 02 Sep 26 |
41.49000 -0.73 |
43.38 | 41.41 | 43.33 | 515,760 |
| 01 Sep 26 |
42.22000 -1.15 |
43.51 | 41.85 | 42.97 | 632,437 |
| 31 Aug 26 |
43.37000 -0.10 |
43.66 | 42.59 | 42.82 | 662,091 |
| 28 Aug 26 |
43.47000 -0.23 |
44.33 | 43.11 | 43.70 | 752,161 |
| 27 Aug 26 |
43.70000 +3.30 |
43.72 | 40.81 | 40.81 | 718,405 |
| 26 Aug 26 |
40.40000 -0.31 |
40.90 | 39.60 | 39.71 | 268,983 |
| 25 Aug 26 |
40.71000 -0.21 |
41.48 | 40.42 | 40.92 | 474,247 |
| 24 Aug 26 |
40.92000 -0.43 |
41.75 | 40.35 | 40.89 | 644,776 |
| 21 Aug 26 |
41.35000 +1.18 |
41.42 | 39.27 | 40.00 | 824,007 |
| 20 Aug 26 |
40.17000 +0.08 |
40.39 | 39.44 | 39.85 | 663,457 |
| 19 Aug 26 |
40.09000 +0.35 |
40.76 | 39.15 | 39.94 | 750,693 |
| 18 Aug 26 |
39.74000 +1.25 |
40.76 | 39.10 | 39.10 | 578,593 |
| 17 Aug 26 |
38.49000 -1.62 |
40.02 | 38.41 | 39.70 | 480,445 |
| 14 Aug 26 |
40.11000 -0.91 |
41.38 | 39.45 | 41.38 | 412,321 |
| 13 Aug 26 |
41.02000 +1.49 |
41.12 | 38.96 | 39.61 | 707,759 |
| 12 Aug 26 |
39.53000 -0.38 |
39.88 | 38.86 | 38.89 | 483,332 |
| 11 Aug 26 |
39.91000 +1.17 |
39.96 | 38.19 | 38.19 | 573,811 |
| 10 Aug 26 |
38.74000 +1.01 |
39.48 | 37.04 | 37.04 | 643,805 |
| 07 Aug 26 |
37.73000 +1.37 |
38.63 | 36.43 | 36.90 | 842,375 |
| 06 Aug 26 |
36.36000 -0.60 |
36.63 | 34.83 | 35.92 | 1,008,629 |
| 05 Aug 26 |
36.96000 +4.18 |
37.48 | 35.28 | 36.50 | 1,895,379 |
| 04 Aug 26 |
32.78000 -0.62 |
33.58 | 31.69 | 32.08 | 1,186,495 |
| 03 Aug 26 |
33.40000 +0.71 |
35.13 | 33.35 | 33.61 | 905,781 |
| 31 Jul 26 |
32.69000 +0.62 |
32.97 | 31.34 | 31.53 | 830,822 |
| 30 Jul 26 |
32.07000 +0.40 |
32.24 | 30.20 | 30.63 | 968,786 |
| 29 Jul 26 |
31.67000 +1.07 |
32.40 | 30.20 | 30.32 | 764,500 |
| 28 Jul 26 |
30.60000 +1.15 |
31.37 | 29.81 | 30.02 | 795,828 |
| 27 Jul 26 |
29.45000 +1.98 |
30.53 | 27.94 | 28.41 | 755,461 |
| 24 Jul 26 |
27.47000 +1.20 |
27.95 | 26.51 | 27.08 | 768,810 |
| 23 Jul 26 |
26.27000 +0.20 |
26.51 | 25.56 | 26.07 | 634,502 |
| 22 Jul 26 |
26.07000 -2.03 |
27.92 | 25.71 | 27.90 | 871,277 |
| 21 Jul 26 |
28.10000 -1.06 |
29.01 | 27.48 | 28.06 | 734,879 |
| 20 Jul 26 |
29.16000 +0.04 |
29.55 | 28.09 | 28.84 | 347,768 |
| 17 Jul 26 |
29.12000 -0.43 |
30.04 | 28.75 | 28.91 | 696,837 |
| 16 Jul 26 |
29.55000 +1.27 |
30.11 | 28.31 | 28.91 | 885,195 |
| 15 Jul 26 |
28.28000 +0.54 |
29.05 | 28.07 | 28.17 | 724,059 |
| 14 Jul 26 |
27.74000 -0.82 |
28.45 | 26.26 | 26.93 | 584,775 |
| 13 Jul 26 |
28.56000 +0.49 |
29.05 | 28.07 | 28.48 | 706,136 |
| 10 Jul 26 |
28.07000 +0.36 |
28.57 | 27.31 | 28.30 | 546,419 |
| 09 Jul 26 |
27.71000 +0.54 |
27.77 | 26.30 | 26.50 | 548,186 |
| 08 Jul 26 |
27.17000 -1.01 |
28.00 | 27.09 | 27.61 | 763,421 |
| 07 Jul 26 |
28.18000 +0.58 |
29.24 | 28.16 | 28.54 | 668,003 |
| 06 Jul 26 |
27.60000 +0.21 |
28.03 | 26.51 | 26.86 | 645,284 |
| 02 Jul 26 |
27.39000 +1.04 |
27.99 | 26.09 | 26.29 | 1,003,295 |
| 01 Jul 26 |
26.35000 +1.14 |
26.82 | 26.01 | 26.06 | 681,700 |
| 30 Jun 26 |
25.21000 +0.53 |
25.40 | 23.93 | 24.26 | 589,538 |
| 29 Jun 26 |
24.68000 -0.33 |
25.75 | 24.64 | 25.36 | 841,512 |
| 26 Jun 26 |
25.01000 +2.99 |
25.14 | 22.32 | 22.32 | 2,185,404 |
| 25 Jun 26 |
22.02000 -0.65 |
22.94 | 21.91 | 22.36 | 480,468 |
| 24 Jun 26 |
22.67000 +0.74 |
23.22 | 21.88 | 21.89 | 620,934 |
| 23 Jun 26 |
21.93000 +0.35 |
22.53 | 21.65 | 22.04 | 626,977 |
| 22 Jun 26 |
21.58000 -0.46 |
22.22 | 20.75 | 21.70 | 1,208,839 |
| 18 Jun 26 |
22.04000 +0.01 |
22.42 | 21.30 | 21.99 | 1,344,215 |
| 17 Jun 26 |
22.03000 -1.06 |
23.51 | 21.63 | 22.84 | 1,248,458 |
| 16 Jun 26 |
23.09000 +0.00 |
23.67 | 22.00 | 23.09 | 976,693 |
| 15 Jun 26 |
23.09000 -0.81 |
23.92 | 22.90 | 23.85 | 1,355,136 |
| 12 Jun 26 |
23.90000 +0.70 |
24.18 | 22.30 | 23.20 | 943,795 |
| 11 Jun 26 |
23.20000 -0.63 |
24.19 | 22.60 | 23.45 | 1,049,568 |
| 10 Jun 26 |
23.83000 +0.04 |
24.36 | 23.23 | 23.52 | 595,293 |
| 09 Jun 26 |
23.79000 -0.43 |
24.32 | 23.26 | 23.81 | 1,016,076 |
| 08 Jun 26 |
24.22000 -0.13 |
24.93 | 23.83 | 24.12 | 814,343 |
| 05 Jun 26 |
24.35000 -0.04 |
24.91 | 23.70 | 24.50 | 753,261 |
| 04 Jun 26 |
24.39000 +0.46 |
25.00 | 24.05 | 24.70 | 971,008 |
| 03 Jun 26 |
23.93000 -1.15 |
24.43 | 23.38 | 24.41 | 1,098,005 |
| 02 Jun 26 |
25.08000 -0.95 |
25.34 | 24.19 | 24.90 | 1,781,737 |
| 01 Jun 26 |
26.03000 +2.94 |
26.68 | 23.38 | 23.72 | 2,105,887 |
| 29 May 26 |
23.09000 +2.49 |
23.15 | 20.88 | 21.25 | 1,636,539 |
| 28 May 26 |
20.60000 +1.46 |
20.63 | 19.01 | 19.37 | 1,185,431 |
| 27 May 26 |
19.14000 -0.69 |
20.20 | 19.01 | 19.58 | 741,669 |
| 26 May 26 |
19.83000 -0.57 |
20.62 | 19.67 | 20.03 | 787,261 |
| 22 May 26 |
20.40000 +0.08 |
21.12 | 19.83 | 20.40 | 935,133 |
| 21 May 26 |
20.32000 -0.64 |
20.73 | 19.55 | 20.73 | 1,314,495 |
| 20 May 26 |
20.96000 +0.46 |
20.99 | 19.53 | 20.10 | 1,112,924 |
| 19 May 26 |
20.50000 -0.37 |
21.86 | 20.36 | 21.37 | 1,505,869 |
| 18 May 26 |
20.87000 -0.12 |
21.66 | 20.30 | 21.19 | 1,263,460 |
| 15 May 26 |
20.99000 +0.19 |
21.81 | 20.94 | 21.19 | 1,541,299 |
| 14 May 26 |
20.80000 -0.69 |
22.18 | 20.68 | 21.49 | 1,849,934 |
| 13 May 26 |
21.49000 -1.28 |
23.40 | 20.85 | 22.73 | 1,444,015 |
| 12 May 26 |
22.77000 -1.05 |
24.57 | 22.55 | 24.11 | 1,649,129 |
| 11 May 26 |
23.82000 -1.02 |
25.29 | 23.36 | 24.60 | 844,130 |
| 08 May 26 |
24.84000 +0.86 |
24.99 | 23.22 | 23.40 | 937,954 |
| 07 May 26 |
23.98000 +0.91 |
24.86 | 23.70 | 23.70 | 818,861 |
| 06 May 26 |
23.07000 -1.01 |
24.50 | 22.71 | 23.69 | 1,123,383 |
| 05 May 26 |
24.08000 +0.41 |
24.10 | 23.20 | 23.66 | 750,501 |
| 04 May 26 |
23.67000 +0.17 |
24.37 | 23.25 | 23.50 | 807,096 |
| 01 May 26 |
23.50000 +1.05 |
24.24 | 22.78 | 23.29 | 527,918 |
| 30 Apr 26 |
22.45000 -0.75 |
23.00 | 22.11 | 23.00 | 529,399 |
| 29 Apr 26 |
23.20000 +0.51 |
23.27 | 22.07 | 22.60 | 680,883 |
| 28 Apr 26 |
22.69000 +0.55 |
23.38 | 22.52 | 22.59 | 829,609 |
| 27 Apr 26 |
22.14000 -0.11 |
22.91 | 21.74 | 21.95 | 731,488 |
| 24 Apr 26 |
22.25000 +0.53 |
22.34 | 21.71 | 21.78 | 652,710 |
| 23 Apr 26 |
21.72000 -1.35 |
22.20 | 21.11 | 22.20 | 636,670 |
| 22 Apr 26 |
23.07000 +0.43 |
23.76 | 22.52 | 22.84 | 713,365 |
| 21 Apr 26 |
22.64000 -0.06 |
23.92 | 22.50 | 22.95 | 586,873 |
| 20 Apr 26 |
22.70000 -0.12 |
23.72 | 22.00 | 22.69 | 482,342 |
| 17 Apr 26 |
22.82000 -0.26 |
23.94 | 22.65 | 23.57 | 686,882 |
| 16 Apr 26 |
23.08000 -0.18 |
24.15 | 22.95 | 23.76 | 582,949 |
| 15 Apr 26 |
23.26000 +1.94 |
23.47 | 21.51 | 21.83 | 871,584 |
| 14 Apr 26 |
21.32000 +0.21 |
21.86 | 20.89 | 21.28 | 960,581 |
| 13 Apr 26 |
21.11000 +0.74 |
21.15 | 20.06 | 20.37 | 1,003,577 |
| 10 Apr 26 |
20.37000 -0.90 |
21.28 | 20.13 | 21.28 | 985,111 |
| 09 Apr 26 |
21.27000 -1.18 |
22.75 | 20.61 | 22.23 | 1,533,038 |
| 08 Apr 26 |
22.45000 -2.30 |
25.58 | 22.40 | 25.47 | 939,027 |
| 07 Apr 26 |
24.75000 -0.07 |
25.33 | 24.42 | 24.71 | 894,504 |
| 06 Apr 26 |
24.82000 +0.04 |
24.90 | 24.17 | 24.87 | 538,343 |
| 02 Apr 26 |
24.78000 -0.26 |
25.46 | 24.01 | 25.13 | 575,093 |
| 01 Apr 26 |
25.04000 -0.65 |
25.88 | 24.64 | 25.84 | 868,321 |
| 31 Mar 26 |
25.69000 +0.27 |
26.23 | 25.19 | 25.55 | 952,033 |
| 30 Mar 26 |
25.42000 +0.74 |
25.70 | 24.56 | 24.90 | 749,157 |
| 27 Mar 26 |
24.68000 -0.52 |
25.05 | 24.05 | 24.70 | 745,529 |
| 26 Mar 26 |
25.20000 +1.27 |
25.56 | 23.71 | 23.90 | 694,955 |
| 25 Mar 26 |
23.93000 -0.19 |
24.79 | 23.23 | 24.53 | 1,045,893 |
| 24 Mar 26 |
24.12000 -1.82 |
25.48 | 23.74 | 25.48 | 647,473 |
| 23 Mar 26 |
25.94000 +0.21 |
26.35 | 25.25 | 26.07 | 694,367 |
| 20 Mar 26 |
25.73000 +0.20 |
26.17 | 24.44 | 25.22 | 985,085 |
| 19 Mar 26 |
25.53000 -0.12 |
26.54 | 25.05 | 25.64 | 698,668 |
| 18 Mar 26 |
25.65000 +0.38 |
25.89 | 24.77 | 24.88 | 853,223 |
| 17 Mar 26 |
25.27000 -0.41 |
26.79 | 25.21 | 25.57 | 399,547 |
| 16 Mar 26 |
25.68000 +0.03 |
26.20 | 25.25 | 25.65 | 606,567 |
| 13 Mar 26 |
25.65000 +1.00 |
25.82 | 24.63 | 24.80 | 1,060,132 |
| 12 Mar 26 |
24.65000 -0.69 |
26.33 | 24.60 | 25.19 | 829,660 |
| 11 Mar 26 |
25.34000 -0.12 |
25.97 | 24.64 | 25.21 | 863,395 |
| 10 Mar 26 |
25.46000 -1.40 |
27.11 | 25.16 | 26.94 | 1,885,040 |
| 09 Mar 26 |
26.86000 -0.95 |
27.52 | 26.25 | 27.33 | 956,468 |
| 06 Mar 26 |
27.81000 -0.47 |
28.70 | 27.56 | 27.63 | 1,371,072 |
| 05 Mar 26 |
28.28000 +1.04 |
29.69 | 27.19 | 27.22 | 2,515,209 |
| 04 Mar 26 |
27.24000 +1.10 |
27.79 | 26.16 | 26.25 | 2,281,757 |
| 03 Mar 26 |
26.14000 +2.70 |
26.40 | 22.77 | 22.77 | 2,566,656 |
| 02 Mar 26 |
23.44000 +1.01 |
23.90 | 21.73 | 21.73 | 1,622,440 |
| 27 Feb 26 |
22.43000 -0.10 |
22.49 | 21.39 | 22.00 | 1,412,431 |
| 26 Feb 26 |
22.53000 +0.90 |
23.00 | 21.41 | 21.78 | 996,074 |
| 25 Feb 26 |
21.63000 +0.31 |
21.79 | 20.30 | 21.45 | 2,150,964 |
| 24 Feb 26 |
21.32000 +1.85 |
21.68 | 19.24 | 19.58 | 1,907,210 |
| 23 Feb 26 |
19.47000 -2.36 |
21.55 | 19.45 | 21.55 | 1,689,531 |
| 20 Feb 26 |
21.83000 -0.33 |
22.76 | 21.66 | 22.13 | 1,097,734 |
| 19 Feb 26 |
22.16000 -0.66 |
23.07 | 22.00 | 22.73 | 1,083,339 |
| 18 Feb 26 |
22.82000 -1.18 |
24.04 | 22.78 | 24.03 | 1,314,451 |
| 17 Feb 26 |
24.00000 +0.77 |
24.39 | 23.23 | 23.42 | 2,164,123 |
| 13 Feb 26 |
23.23000 -0.21 |
24.17 | 22.92 | 23.87 | 2,579,496 |
| 12 Feb 26 |
23.44000 -0.59 |
24.73 | 22.88 | 24.04 | 2,613,291 |
| 11 Feb 26 |
24.03000 -1.51 |
25.72 | 23.40 | 25.42 | 3,572,424 |
| 10 Feb 26 |
25.54000 +1.16 |
26.32 | 24.54 | 24.54 | 1,987,145 |
| 09 Feb 26 |
24.38000 +0.46 |
24.95 | 23.00 | 23.96 | 1,982,819 |
| 06 Feb 26 |
23.92000 +0.15 |
24.65 | 22.76 | 24.36 | 1,681,278 |
| 05 Feb 26 |
23.77000 -1.67 |
25.62 | 23.62 | 25.52 | 2,593,509 |
| 04 Feb 26 |
25.44000 -3.87 |
25.78 | 20.76 | 23.55 | 7,077,366 |
| 03 Feb 26 |
29.31000 -4.33 |
33.35 | 28.78 | 33.04 | 4,204,839 |
| 02 Feb 26 |
33.64000 -0.31 |
34.98 | 33.60 | 34.28 | 817,860 |
| 30 Jan 26 |
33.95000 -0.38 |
34.58 | 33.34 | 33.97 | 830,165 |
| 29 Jan 26 |
34.33000 -2.17 |
36.17 | 33.72 | 36.00 | 1,013,244 |
| 28 Jan 26 |
36.50000 -0.30 |
37.26 | 36.35 | 36.99 | 753,404 |
| 27 Jan 26 |
36.80000 -2.45 |
39.27 | 36.47 | 39.11 | 676,010 |
| 26 Jan 26 |
39.25000 +0.59 |
39.76 | 38.56 | 38.66 | 417,459 |
| 23 Jan 26 |
38.66000 -0.11 |
39.31 | 38.43 | 38.54 | 322,840 |
| 22 Jan 26 |
38.77000 +1.15 |
38.90 | 37.69 | 37.81 | 376,359 |
| 21 Jan 26 |
37.62000 +0.53 |
37.99 | 37.10 | 37.31 | 431,514 |
| 20 Jan 26 |
37.09000 -1.20 |
38.00 | 36.98 | 37.43 | 535,009 |
| 16 Jan 26 |
38.29000 -1.13 |
39.87 | 37.85 | 39.64 | 721,164 |
| 15 Jan 26 |
39.42000 -1.79 |
41.31 | 39.37 | 41.24 | 678,293 |
| 14 Jan 26 |
41.21000 -0.04 |
41.32 | 40.25 | 41.02 | 806,953 |
| 13 Jan 26 |
41.25000 -1.44 |
43.15 | 40.85 | 42.75 | 525,375 |
| 12 Jan 26 |
42.69000 -0.84 |
43.80 | 42.47 | 43.62 | 338,211 |
| 09 Jan 26 |
43.53000 -0.60 |
44.42 | 43.06 | 43.91 | 259,419 |
| 08 Jan 26 |
44.13000 -1.32 |
44.92 | 43.49 | 44.92 | 294,437 |
| 07 Jan 26 |
45.45000 +1.00 |
45.73 | 44.10 | 44.41 | 283,648 |
| 06 Jan 26 |
44.45000 +1.80 |
44.65 | 42.00 | 42.57 | 642,645 |
| 05 Jan 26 |
42.65000 -1.22 |
44.77 | 42.47 | 43.87 | 585,093 |
| 02 Jan 26 |
43.87000 -1.95 |
46.20 | 43.40 | 45.97 | 568,554 |
| 31 Dec 25 |
45.82000 -0.70 |
46.70 | 45.70 | 46.70 | 324,204 |
| 30 Dec 25 |
46.52000 -1.00 |
47.88 | 46.41 | 47.39 | 337,400 |
| 29 Dec 25 |
47.52000 -0.15 |
47.71 | 47.19 | 47.20 | 496,503 |
| 26 Dec 25 |
47.67000 +0.38 |
47.93 | 47.08 | 47.35 | 309,355 |
| 24 Dec 25 |
47.29000 +0.28 |
47.36 | 46.44 | 47.09 | 223,170 |
| 23 Dec 25 |
47.01000 -0.17 |
47.22 | 46.22 | 46.75 | 339,274 |
| 22 Dec 25 |
47.18000 +1.23 |
47.63 | 45.91 | 45.91 | 456,666 |
| 19 Dec 25 |
45.95000 -0.53 |
46.53 | 45.66 | 46.47 | 610,205 |
| 18 Dec 25 |
46.48000 +0.60 |
46.74 | 45.68 | 46.30 | 715,064 |
| 17 Dec 25 |
45.88000 +1.04 |
46.15 | 44.84 | 44.90 | 789,454 |
| 16 Dec 25 |
44.84000 +2.31 |
45.30 | 42.65 | 42.75 | 775,607 |
| 15 Dec 25 |
42.53000 -0.45 |
43.07 | 42.11 | 43.07 | 486,226 |
| 12 Dec 25 |
42.98000 -0.26 |
43.42 | 42.80 | 43.17 | 334,664 |
| 11 Dec 25 |
43.24000 +0.24 |
43.58 | 42.66 | 42.89 | 400,415 |
| 10 Dec 25 |
43.00000 +0.18 |
43.36 | 42.28 | 42.58 | 551,760 |
| 09 Dec 25 |
42.82000 -0.32 |
43.69 | 42.78 | 43.08 | 349,879 |
| 08 Dec 25 |
43.14000 -0.06 |
43.85 | 42.75 | 43.81 | 457,550 |
| 05 Dec 25 |
43.20000 -1.05 |
44.27 | 42.82 | 44.05 | 467,036 |
| 04 Dec 25 |
44.25000 -0.93 |
45.70 | 43.98 | 45.36 | 746,898 |
| 03 Dec 25 |
45.18000 +2.03 |
45.31 | 42.97 | 42.97 | 771,240 |
| 02 Dec 25 |
43.15000 +0.47 |
43.91 | 42.66 | 42.96 | 713,294 |
| 01 Dec 25 |
42.68000 -0.51 |
44.12 | 41.78 | 42.60 | 1,085,298 |
| 28 Nov 25 |
43.19000 +0.59 |
44.00 | 42.60 | 42.60 | 535,316 |
| 26 Nov 25 |
42.60000 +0.67 |
42.97 | 41.60 | 41.62 | 586,645 |
| 25 Nov 25 |
41.93000 +1.54 |
42.12 | 40.41 | 40.41 | 353,734 |
| 24 Nov 25 |
40.39000 -1.16 |
41.46 | 40.31 | 41.33 | 563,067 |
| 21 Nov 25 |
41.55000 +1.48 |
41.97 | 39.72 | 40.06 | 662,637 |
| 20 Nov 25 |
40.07000 -0.50 |
41.73 | 39.96 | 41.25 | 482,482 |
| 19 Nov 25 |
40.57000 -1.04 |
41.61 | 39.87 | 41.57 | 598,771 |
| 18 Nov 25 |
41.61000 +0.20 |
42.20 | 41.06 | 41.26 | 1,044,462 |
| 17 Nov 25 |
41.41000 -1.66 |
43.55 | 41.25 | 43.07 | 886,448 |
| 14 Nov 25 |
43.07000 +0.79 |
43.62 | 41.16 | 41.41 | 1,017,323 |
| 13 Nov 25 |
42.28000 -0.28 |
43.60 | 42.15 | 42.15 | 1,363,321 |
| 12 Nov 25 |
42.56000 +0.47 |
42.75 | 41.69 | 42.04 | 907,567 |
| 11 Nov 25 |
42.09000 +1.90 |
42.60 | 39.84 | 39.84 | 899,104 |
| 10 Nov 25 |
40.19000 +2.07 |
40.82 | 38.39 | 38.79 | 971,353 |
| 07 Nov 25 |
38.12000 -0.48 |
38.77 | 37.92 | 38.08 | 706,220 |
| 06 Nov 25 |
38.60000 -0.76 |
38.85 | 37.81 | 38.76 | 671,107 |
| 05 Nov 25 |
39.36000 +2.29 |
39.84 | 36.00 | 37.55 | 1,278,287 |
| 04 Nov 25 |
37.07000 -0.93 |
37.70 | 36.51 | 37.70 | 693,863 |
| 03 Nov 25 |
38.00000 -0.38 |
38.69 | 37.72 | 38.44 | 884,067 |
| 31 Oct 25 |
38.38000 +0.05 |
38.89 | 38.00 | 38.05 | 671,749 |
| 30 Oct 25 |
38.33000 -0.27 |
39.22 | 37.89 | 38.39 | 509,857 |
| 29 Oct 25 |
38.60000 -1.02 |
39.61 | 38.42 | 39.61 | 760,250 |
| 28 Oct 25 |
39.62000 -0.06 |
40.18 | 39.56 | 39.82 | 467,453 |
| 27 Oct 25 |
39.68000 -0.24 |
40.30 | 39.66 | 40.15 | 411,431 |
| 24 Oct 25 |
39.92000 +0.38 |
40.22 | 39.67 | 39.98 | 430,208 |
| 23 Oct 25 |
39.54000 +0.14 |
39.83 | 39.27 | 39.50 | 494,366 |
| 22 Oct 25 |
39.40000 -0.31 |
39.93 | 39.22 | 39.71 | 549,774 |
| 21 Oct 25 |
39.71000 +1.39 |
40.09 | 38.14 | 38.19 | 514,233 |
| 20 Oct 25 |
38.32000 +1.19 |
38.43 | 37.08 | 37.38 | 632,719 |
| 17 Oct 25 |
37.13000 +0.56 |
37.44 | 36.12 | 36.44 | 700,659 |
| 16 Oct 25 |
36.57000 -0.99 |
37.96 | 36.44 | 37.66 | 897,109 |
| 15 Oct 25 |
37.56000 +0.00 |
38.28 | 37.22 | 37.88 | 672,732 |
| 14 Oct 25 |
37.56000 +0.40 |
37.75 | 36.28 | 36.41 | 996,954 |
| 13 Oct 25 |
37.16000 -0.60 |
38.33 | 37.13 | 38.07 | 1,337,581 |
| 10 Oct 25 |
37.76000 -1.10 |
39.35 | 37.30 | 38.92 | 921,034 |
| 09 Oct 25 |
38.86000 -0.56 |
39.52 | 38.70 | 39.37 | 789,896 |
| 08 Oct 25 |
39.42000 +0.22 |
39.92 | 39.05 | 39.57 | 599,950 |
| 07 Oct 25 |
39.20000 -0.60 |
39.82 | 38.52 | 39.74 | 531,006 |
| 06 Oct 25 |
39.80000 +0.47 |
39.87 | 38.38 | 39.57 | 897,415 |
| 03 Oct 25 |
39.33000 -0.41 |
40.42 | 39.20 | 40.06 | 690,079 |
| 02 Oct 25 |
39.74000 -0.32 |
40.16 | 39.37 | 40.09 | 483,901 |
| 01 Oct 25 |
40.06000 -0.84 |
41.30 | 39.58 | 40.59 | 636,559 |
| 30 Sep 25 |
40.90000 -1.01 |
42.24 | 40.83 | 41.81 | 580,173 |
| 29 Sep 25 |
41.91000 -0.19 |
42.41 | 41.69 | 42.41 | 511,788 |
| 26 Sep 25 |
42.10000 +0.07 |
42.76 | 41.74 | 42.16 | 521,270 |
| 25 Sep 25 |
42.03000 -0.64 |
42.36 | 41.31 | 42.07 | 658,222 |
| 24 Sep 25 |
42.67000 -0.80 |
43.96 | 42.59 | 43.59 | 565,584 |
| 23 Sep 25 |
43.47000 -1.42 |
44.96 | 43.28 | 44.96 | 829,589 |
| 22 Sep 25 |
44.89000 +0.35 |
45.16 | 43.85 | 44.00 | 394,262 |
| 19 Sep 25 |
44.54000 -0.79 |
45.76 | 44.34 | 45.11 | 889,513 |
| 18 Sep 25 |
45.33000 +0.41 |
45.93 | 44.95 | 45.38 | 398,634 |
| 17 Sep 25 |
44.92000 +0.33 |
46.13 | 44.72 | 44.74 | 497,553 |
| 16 Sep 25 |
44.59000 -0.27 |
44.90 | 43.26 | 44.62 | 660,351 |
| 15 Sep 25 |
44.86000 -0.30 |
46.83 | 44.81 | 45.35 | 1,074,980 |
| 12 Sep 25 |
45.16000 -0.24 |
45.99 | 44.71 | 45.21 | 1,229,289 |
| 11 Sep 25 |
45.40000 +0.90 |
45.57 | 44.72 | 44.81 | 556,580 |
| 10 Sep 25 |
44.50000 -0.69 |
45.45 | 43.94 | 45.21 | 749,529 |
| 09 Sep 25 |
45.19000 -0.15 |
45.58 | 44.62 | 45.55 | 359,592 |
| 08 Sep 25 |
45.34000 +0.64 |
45.35 | 44.22 | 44.83 | 432,573 |
| 05 Sep 25 |
44.70000 -0.54 |
46.85 | 44.58 | 45.67 | 493,883 |
| 04 Sep 25 |
45.24000 +1.04 |
45.57 | 43.25 | 44.00 | 704,909 |
| 03 Sep 25 |
44.20000 -0.53 |
45.05 | 43.86 | 44.71 | 553,304 |
| 02 Sep 25 |
44.73000 -1.26 |
45.70 | 44.51 | 45.26 | 675,408 |
| 29 Aug 25 |
45.99000 -0.43 |
46.74 | 45.59 | 46.48 | 621,612 |
| 28 Aug 25 |
46.42000 -1.00 |
47.88 | 46.36 | 47.39 | 1,164,247 |
| 27 Aug 25 |
47.42000 +2.38 |
47.54 | 45.12 | 45.25 | 2,071,317 |
| 26 Aug 25 |
45.04000 +1.44 |
45.16 | 43.29 | 43.29 | 1,841,410 |
| 25 Aug 25 |
43.60000 +0.78 |
43.73 | 42.62 | 42.62 | 1,413,276 |
| 22 Aug 25 |
42.82000 +0.92 |
43.52 | 41.65 | 42.03 | 821,048 |
| 21 Aug 25 |
41.90000 +0.08 |
42.18 | 40.97 | 41.38 | 840,246 |
| 20 Aug 25 |
41.82500 -0.68 |
43.22 | 41.66 | 42.22 | 1,264,716 |
| 19 Aug 25 |
42.51000 +0.37 |
42.51 | 41.57 | 42.10 | 900,510 |
| 18 Aug 25 |
42.14000 +0.02 |
43.31 | 41.78 | 42.11 | 1,112,439 |
| 15 Aug 25 |
42.12000 +0.65 |
42.67 | 41.27 | 41.75 | 1,430,911 |
| 14 Aug 25 |
41.47000 -1.18 |
42.50 | 41.44 | 42.12 | 1,292,644 |
| 13 Aug 25 |
42.65000 +5.73 |
44.71 | 39.57 | 44.38 | 5,123,646 |
| 12 Aug 25 |
36.92000 +1.28 |
37.11 | 35.51 | 35.89 | 1,957,789 |
| 11 Aug 25 |
35.64000 -1.30 |
37.39 | 35.52 | 36.88 | 1,990,462 |
| 08 Aug 25 |
36.94000 -0.42 |
39.20 | 36.73 | 37.61 | 1,645,197 |
| 07 Aug 25 |
37.36000 -2.65 |
40.60 | 36.97 | 40.60 | 1,385,000 |
| 06 Aug 25 |
40.01000 -0.49 |
40.99 | 39.63 | 40.62 | 527,616 |
| 05 Aug 25 |
40.50000 +0.06 |
41.01 | 40.06 | 40.78 | 871,928 |
| 04 Aug 25 |
40.44000 +1.41 |
40.63 | 39.33 | 39.51 | 624,553 |
| 01 Aug 25 |
39.03000 -1.02 |
39.50 | 38.35 | 39.29 | 786,107 |
| 31 Jul 25 |
40.05000 -0.99 |
41.51 | 39.97 | 41.44 | 612,337 |
| 30 Jul 25 |
41.04000 +0.13 |
41.37 | 40.47 | 41.22 | 1,156,946 |
| 29 Jul 25 |
40.91000 -0.25 |
42.12 | 40.82 | 41.55 | 1,689,427 |
| 28 Jul 25 |
41.16000 -0.48 |
42.03 | 41.07 | 41.83 | 1,006,949 |
| 25 Jul 25 |
41.64000 +0.12 |
42.06 | 41.24 | 41.77 | 483,106 |
| 24 Jul 25 |
41.52000 -0.98 |
42.53 | 41.24 | 42.31 | 771,698 |
| 23 Jul 25 |
42.50000 +0.28 |
42.75 | 41.87 | 42.42 | 455,233 |
| 22 Jul 25 |
42.22000 +0.05 |
42.92 | 42.01 | 42.24 | 816,880 |
| 21 Jul 25 |
42.17000 -0.37 |
42.90 | 42.10 | 42.57 | 900,580 |
| 18 Jul 25 |
42.54000 -0.95 |
44.04 | 42.49 | 43.87 | 784,830 |
| 17 Jul 25 |
43.49000 +0.08 |
43.87 | 43.12 | 43.20 | 602,760 |
| 16 Jul 25 |
43.41000 +0.91 |
43.48 | 42.60 | 43.16 | 926,841 |
| 15 Jul 25 |
42.50000 -0.99 |
44.29 | 42.47 | 43.95 | 963,591 |
| 14 Jul 25 |
43.49000 -0.78 |
44.66 | 42.09 | 42.17 | 1,051,393 |
| 11 Jul 25 |
44.27000 -2.68 |
46.50 | 44.13 | 46.47 | 762,693 |
| 10 Jul 25 |
46.95000 -0.19 |
47.70 | 45.62 | 47.17 | 907,276 |
| 09 Jul 25 |
47.14000 -0.12 |
47.56 | 46.05 | 47.20 | 1,021,638 |
| 08 Jul 25 |
47.26000 -0.66 |
48.43 | 46.20 | 48.25 | 928,572 |
| 07 Jul 25 |
47.92000 -0.19 |
48.28 | 47.24 | 47.76 | 804,168 |
| 03 Jul 25 |
48.11000 +0.27 |
49.10 | 47.77 | 47.89 | 569,993 |
| 02 Jul 25 |
47.84000 -0.98 |
49.12 | 47.73 | 48.85 | 875,074 |
| 01 Jul 25 |
48.82000 -2.80 |
51.61 | 48.57 | 51.34 | 783,205 |
| 30 Jun 25 |
51.62000 +0.50 |
52.04 | 50.92 | 51.66 | 836,024 |
| 27 Jun 25 |
51.12000 +0.04 |
51.56 | 50.22 | 51.53 | 923,568 |
| 26 Jun 25 |
51.08000 +1.08 |
52.08 | 49.21 | 50.53 | 767,293 |
| 25 Jun 25 |
50.00000 -3.23 |
53.81 | 49.77 | 53.81 | 826,667 |
| 24 Jun 25 |
53.23000 +0.36 |
53.76 | 52.42 | 53.01 | 808,259 |
| 23 Jun 25 |
52.87000 +0.11 |
53.14 | 51.51 | 52.47 | 486,812 |
| 20 Jun 25 |
52.76000 -0.65 |
54.50 | 51.86 | 53.78 | 945,061 |
| 18 Jun 25 |
53.41000 -0.58 |
54.29 | 53.16 | 53.99 | 371,087 |
| 17 Jun 25 |
53.99000 -0.52 |
54.86 | 53.71 | 53.90 | 491,281 |
| 16 Jun 25 |
54.51000 +1.04 |
55.12 | 53.75 | 54.16 | 406,180 |
| 13 Jun 25 |
53.47000 -2.35 |
55.38 | 53.31 | 54.81 | 437,115 |
| 12 Jun 25 |
55.82000 -0.89 |
57.07 | 55.51 | 56.33 | 411,594 |
| 11 Jun 25 |
56.71000 -0.70 |
58.15 | 56.47 | 57.45 | 677,546 |
| 10 Jun 25 |
57.41000 -0.89 |
58.63 | 57.35 | 58.37 | 965,998 |
| 09 Jun 25 |
58.30000 +0.07 |
58.79 | 57.83 | 58.51 | 541,619 |
| 06 Jun 25 |
58.23000 +1.64 |
58.31 | 56.70 | 57.19 | 382,494 |
| 05 Jun 25 |
56.59000 +0.04 |
57.52 | 56.03 | 56.55 | 521,600 |
| 04 Jun 25 |
56.55000 +0.51 |
56.70 | 55.95 | 56.03 | 277,005 |
| 03 Jun 25 |
56.04000 +0.34 |
56.13 | 55.16 | 55.41 | 350,441 |
| 02 Jun 25 |
55.70000 +0.58 |
55.72 | 53.72 | 54.85 | 426,517 |
| 30 May 25 |
55.12000 +0.68 |
55.33 | 53.93 | 54.45 | 484,612 |
| 29 May 25 |
54.44000 -0.60 |
55.50 | 53.88 | 55.44 | 472,446 |
| 28 May 25 |
55.04000 -0.04 |
55.80 | 54.89 | 55.32 | 347,705 |
| 27 May 25 |
55.08000 +0.50 |
55.95 | 54.38 | 55.68 | 812,762 |
| 23 May 25 |
54.58000 -1.83 |
56.05 | 54.35 | 55.13 | 725,076 |
| 22 May 25 |
56.41000 -0.09 |
57.43 | 56.03 | 56.38 | 621,965 |
| 21 May 25 |
56.50000 -0.62 |
57.64 | 56.11 | 56.39 | 758,824 |
| 20 May 25 |
57.12000 -0.15 |
57.27 | 56.16 | 56.88 | 473,500 |
| 19 May 25 |
57.27000 -1.01 |
57.80 | 56.46 | 57.19 | 615,674 |
| 16 May 25 |
58.28000 +1.35 |
58.84 | 57.21 | 57.52 | 877,673 |
| 15 May 25 |
56.93000 +0.17 |
57.16 | 55.10 | 56.64 | 460,377 |
| 14 May 25 |
56.76000 +0.15 |
57.32 | 55.42 | 56.68 | 788,557 |
| 13 May 25 |
56.61000 +0.30 |
58.22 | 56.01 | 56.50 | 681,332 |
| 12 May 25 |
56.31000 +2.41 |
57.19 | 54.69 | 56.57 | 792,312 |
| 09 May 25 |
53.90000 -0.60 |
55.10 | 52.70 | 55.10 | 513,143 |
| 08 May 25 |
54.50500 +1.09 |
55.08 | 52.98 | 54.85 | 784,814 |
| 07 May 25 |
53.42000 -3.77 |
57.93 | 51.44 | 56.04 | 1,374,380 |
| 06 May 25 |
57.19000 -0.49 |
57.51 | 56.15 | 56.15 | 891,090 |
| 05 May 25 |
57.68000 -0.49 |
59.10 | 57.02 | 57.18 | 733,916 |
| 02 May 25 |
58.17000 +2.73 |
58.28 | 56.00 | 56.04 | 501,057 |
| 01 May 25 |
55.44000 +1.18 |
56.29 | 54.46 | 55.34 | 573,505 |
| 30 Apr 25 |
54.26000 -0.29 |
54.47 | 52.46 | 53.42 | 307,788 |
| 29 Apr 25 |
54.55000 +0.45 |
54.92 | 53.75 | 54.16 | 327,929 |
| 28 Apr 25 |
54.10000 -0.28 |
55.11 | 53.28 | 54.50 | 272,345 |
| 25 Apr 25 |
54.38000 -0.02 |
54.54 | 53.47 | 54.40 | 262,708 |
| 24 Apr 25 |
54.40000 +2.51 |
54.62 | 52.10 | 52.25 | 376,562 |
| 23 Apr 25 |
51.89000 +2.00 |
54.12 | 51.44 | 52.33 | 411,584 |
| 22 Apr 25 |
49.89000 +1.40 |
50.57 | 48.31 | 49.35 | 426,357 |
| 21 Apr 25 |
48.49000 -3.02 |
51.40 | 47.41 | 50.54 | 611,662 |
| 17 Apr 25 |
51.51000 +0.26 |
52.23 | 50.54 | 51.42 | 494,286 |
| 16 Apr 25 |
51.25000 -2.25 |
53.23 | 50.48 | 52.31 | 436,620 |
| 15 Apr 25 |
53.50000 +1.04 |
53.71 | 52.20 | 52.56 | 427,266 |
| 14 Apr 25 |
52.46000 +0.23 |
53.92 | 51.60 | 53.17 | 371,124 |
| 11 Apr 25 |
52.23000 -1.54 |
56.97 | 50.31 | 55.35 | 712,668 |
| 10 Apr 25 |
53.77000 -3.26 |
55.74 | 52.56 | 54.94 | 471,092 |
| 09 Apr 25 |
57.03000 +7.02 |
58.14 | 48.89 | 49.74 | 957,432 |
| 08 Apr 25 |
50.01000 -2.29 |
55.94 | 49.03 | 55.41 | 719,506 |
| 07 Apr 25 |
52.30000 +1.35 |
54.44 | 47.58 | 47.86 | 805,273 |
| 04 Apr 25 |
50.95000 -3.74 |
52.87 | 49.61 | 52.10 | 652,087 |
| 03 Apr 25 |
54.69000 -4.86 |
56.76 | 54.35 | 56.14 | 602,268 |
| 02 Apr 25 |
59.55000 +0.11 |
60.05 | 57.64 | 58.01 | 551,860 |
| 01 Apr 25 |
59.44000 +1.06 |
59.73 | 57.96 | 58.46 | 440,591 |
| 31 Mar 25 |
58.38000 -1.53 |
59.17 | 56.91 | 58.87 | 978,739 |
| 28 Mar 25 |
59.91000 -1.68 |
61.38 | 59.13 | 61.23 | 348,484 |
| 27 Mar 25 |
61.59000 +0.05 |
62.30 | 60.16 | 61.33 | 263,561 |
| 26 Mar 25 |
61.54000 -2.64 |
63.97 | 61.14 | 63.97 | 339,385 |
| 25 Mar 25 |
64.18000 +2.56 |
64.31 | 61.66 | 61.92 | 589,550 |
| 24 Mar 25 |
61.62000 +0.67 |
62.74 | 61.56 | 62.40 | 355,588 |
| 21 Mar 25 |
60.95000 +0.72 |
61.32 | 58.74 | 59.28 | 729,378 |
| 20 Mar 25 |
60.23000 -0.20 |
61.40 | 59.44 | 59.62 | 353,224 |
| 19 Mar 25 |
60.43000 +1.62 |
60.94 | 58.31 | 58.81 | 526,813 |
| 18 Mar 25 |
58.81000 -1.22 |
60.00 | 58.50 | 59.81 | 520,831 |
| 17 Mar 25 |
60.03000 +0.75 |
60.49 | 58.71 | 58.94 | 529,369 |
| 14 Mar 25 |
59.28000 +1.08 |
60.10 | 58.77 | 59.41 | 470,500 |
| 13 Mar 25 |
58.20000 -2.85 |
60.62 | 57.88 | 60.60 | 330,125 |
| 12 Mar 25 |
61.05000 +2.05 |
61.19 | 59.19 | 60.57 | 490,500 |
| 11 Mar 25 |
59.00000 +1.79 |
60.27 | 57.25 | 57.45 | 783,907 |
| 10 Mar 25 |
57.21000 -3.90 |
59.74 | 56.02 | 59.20 | 775,952 |
| 07 Mar 25 |
61.11000 +0.07 |
61.29 | 58.01 | 60.53 | 512,507 |
| 06 Mar 25 |
61.04000 -4.16 |
65.10 | 60.83 | 63.93 | 489,917 |
| 05 Mar 25 |
65.20000 +1.96 |
65.35 | 62.06 | 64.00 | 557,121 |
| 04 Mar 25 |
63.24000 -0.19 |
64.68 | 60.63 | 62.06 | 687,698 |
| 03 Mar 25 |
63.43000 -2.53 |
67.01 | 62.87 | 66.39 | 599,892 |
| 28 Feb 25 |
65.96000 +1.38 |
66.08 | 62.98 | 63.46 | 547,342 |
| 27 Feb 25 |
64.58000 -1.52 |
67.76 | 64.23 | 67.08 | 458,762 |
| 26 Feb 25 |
66.10000 +0.80 |
66.85 | 65.40 | 65.49 | 454,343 |
| 25 Feb 25 |
65.30000 -0.60 |
65.97 | 63.77 | 65.32 | 734,022 |
| 24 Feb 25 |
65.90000 -0.21 |
66.72 | 61.80 | 65.76 | 731,779 |
| 21 Feb 25 |
66.11000 -3.25 |
69.81 | 65.56 | 69.35 | 1,297,251 |
| 20 Feb 25 |
69.36000 -3.48 |
72.72 | 67.09 | 72.39 | 904,735 |
| 19 Feb 25 |
72.84000 -0.11 |
74.00 | 71.99 | 72.52 | 550,289 |
| 18 Feb 25 |
72.94500 +0.61 |
73.81 | 70.84 | 72.50 | 673,635 |
| 14 Feb 25 |
72.33000 -1.77 |
77.74 | 71.76 | 74.85 | 647,044 |
| 13 Feb 25 |
74.10000 +2.90 |
74.28 | 70.97 | 71.30 | 558,128 |
| 12 Feb 25 |
71.20000 +1.22 |
71.83 | 69.02 | 69.02 | 555,382 |
| 11 Feb 25 |
69.98000 -1.07 |
71.08 | 68.86 | 70.40 | 606,335 |
| 10 Feb 25 |
71.05000 -0.60 |
72.38 | 70.10 | 72.34 | 592,640 |
| 07 Feb 25 |
71.65000 +0.58 |
73.67 | 71.01 | 71.42 | 621,791 |
| 06 Feb 25 |
71.07000 -1.55 |
72.89 | 69.78 | 71.75 | 1,218,546 |
| 05 Feb 25 |
72.62000 -0.89 |
73.12 | 60.00 | 65.00 | 3,078,867 |
| 04 Feb 25 |
73.51000 +2.99 |
75.90 | 72.13 | 72.14 | 1,343,491 |
| 03 Feb 25 |
70.52000 -0.77 |
71.15 | 67.54 | 69.18 | 770,871 |
| 31 Jan 25 |
71.29000 -1.26 |
73.61 | 70.87 | 73.00 | 753,589 |
| 30 Jan 25 |
72.55000 +0.90 |
73.86 | 71.56 | 72.01 | 531,140 |
| 29 Jan 25 |
71.65000 -0.85 |
72.44 | 71.02 | 72.31 | 569,390 |
| 28 Jan 25 |
72.50000 +4.88 |
72.91 | 67.79 | 68.31 | 733,405 |
| 27 Jan 25 |
67.62000 -1.58 |
69.47 | 65.81 | 67.49 | 833,989 |
| 24 Jan 25 |
69.20000 -2.02 |
72.82 | 69.18 | 71.62 | 507,412 |
| 23 Jan 25 |
71.22000 +1.54 |
71.29 | 68.90 | 69.36 | 459,604 |
| 22 Jan 25 |
69.68000 -0.50 |
72.00 | 69.21 | 70.25 | 553,353 |
| 21 Jan 25 |
70.18000 +2.70 |
70.68 | 67.79 | 69.60 | 504,712 |
| 17 Jan 25 |
67.48000 +1.10 |
67.92 | 66.39 | 67.49 | 523,980 |
| 16 Jan 25 |
66.38000 -0.60 |
67.06 | 65.31 | 65.57 | 562,145 |
| 15 Jan 25 |
66.98000 +1.20 |
68.62 | 65.62 | 68.07 | 827,786 |
| 14 Jan 25 |
65.78000 +0.29 |
67.93 | 65.40 | 66.75 | 663,719 |
| 13 Jan 25 |
65.49000 -1.56 |
67.70 | 63.77 | 67.02 | 640,167 |
| 10 Jan 25 |
67.05000 +3.71 |
68.53 | 64.20 | 64.85 | 1,065,621 |
| 08 Jan 25 |
63.34000 +1.24 |
63.37 | 60.92 | 61.66 | 871,267 |
| 07 Jan 25 |
62.10000 -0.54 |
63.44 | 61.43 | 62.84 | 332,536 |
| 06 Jan 25 |
62.64000 -1.03 |
63.84 | 61.13 | 63.84 | 517,690 |
| 03 Jan 25 |
63.67000 -0.96 |
65.37 | 63.19 | 63.92 | 433,293 |
| 02 Jan 25 |
64.63000 +0.54 |
64.72 | 63.29 | 64.48 | 340,216 |
| 31 Dec 24 |
64.09000 -0.93 |
65.44 | 63.60 | 65.23 | 416,229 |
| 30 Dec 24 |
65.02000 -0.83 |
66.00 | 63.83 | 64.70 | 671,776 |
| 27 Dec 24 |
65.85000 -2.15 |
67.91 | 64.90 | 67.56 | 340,335 |
| 26 Dec 24 |
68.00000 +1.94 |
68.06 | 65.53 | 66.02 | 345,497 |
| 24 Dec 24 |
66.06000 +1.17 |
67.03 | 65.16 | 65.50 | 297,284 |
| 23 Dec 24 |
64.89000 -0.30 |
65.39 | 64.10 | 64.89 | 433,796 |
| 20 Dec 24 |
65.19000 +0.58 |
66.47 | 63.11 | 63.11 | 3,167,047 |
| 19 Dec 24 |
64.61000 +0.18 |
65.44 | 63.65 | 65.44 | 728,969 |
| 18 Dec 24 |
64.43000 -1.37 |
67.95 | 63.61 | 66.23 | 856,918 |
| 17 Dec 24 |
65.80000 -2.56 |
68.11 | 64.43 | 67.68 | 899,320 |
| 16 Dec 24 |
68.36000 -0.27 |
69.79 | 68.33 | 69.75 | 789,563 |
| 13 Dec 24 |
68.63000 -0.84 |
70.61 | 68.24 | 69.09 | 519,239 |
| 12 Dec 24 |
69.47000 -0.53 |
71.34 | 69.22 | 69.94 | 633,115 |
| 11 Dec 24 |
70.00000 +1.89 |
70.19 | 68.39 | 68.79 | 522,418 |
| 10 Dec 24 |
68.11000 +1.05 |
69.33 | 66.83 | 67.16 | 609,963 |
| 09 Dec 24 |
67.06000 +0.60 |
68.88 | 66.86 | 67.05 | 743,649 |
| 06 Dec 24 |
66.46000 -0.50 |
67.67 | 66.17 | 67.20 | 406,084 |
| 05 Dec 24 |
66.96000 -0.63 |
68.78 | 66.88 | 67.50 | 659,764 |
| 04 Dec 24 |
67.59000 +2.36 |
67.73 | 65.40 | 65.93 | 575,477 |
| 03 Dec 24 |
65.23000 +0.98 |
65.29 | 63.83 | 64.00 | 759,116 |
| 02 Dec 24 |
64.25000 +1.70 |
64.30 | 62.12 | 62.23 | 636,163 |
| 29 Nov 24 |
62.55000 +2.40 |
64.56 | 60.53 | 60.85 | 317,814 |
| 27 Nov 24 |
60.15000 -1.17 |
61.14 | 59.64 | 60.91 | 329,334 |
| 26 Nov 24 |
61.32000 +1.40 |
61.37 | 59.24 | 59.56 | 412,900 |
| 25 Nov 24 |
59.92000 -0.34 |
60.57 | 58.39 | 60.57 | 674,119 |
| 22 Nov 24 |
60.26000 +1.11 |
60.83 | 59.16 | 59.52 | 581,595 |
| 21 Nov 24 |
59.15000 +0.78 |
59.77 | 58.51 | 59.09 | 664,999 |
| 20 Nov 24 |
58.37000 +0.48 |
58.42 | 57.00 | 58.00 | 327,533 |
| 19 Nov 24 |
57.89000 +1.53 |
58.12 | 55.70 | 55.70 | 334,960 |
| 18 Nov 24 |
56.36000 +0.23 |
56.65 | 55.80 | 56.42 | 300,386 |
| 15 Nov 24 |
56.13000 -0.79 |
56.95 | 55.49 | 56.90 | 374,254 |
| 14 Nov 24 |
56.92000 -0.82 |
58.05 | 56.20 | 57.84 | 699,665 |
| 13 Nov 24 |
57.74000 -1.43 |
59.95 | 57.65 | 59.06 | 527,299 |
| 12 Nov 24 |
59.17000 -0.89 |
60.88 | 59.04 | 59.35 | 523,702 |
| 11 Nov 24 |
60.06000 +0.67 |
60.61 | 59.58 | 60.37 | 516,518 |
| 08 Nov 24 |
59.39000 -0.25 |
59.82 | 57.15 | 59.63 | 701,004 |
| 07 Nov 24 |
59.64000 +0.88 |
59.92 | 56.48 | 57.78 | 988,552 |
| 06 Nov 24 |
58.76000 +8.29 |
59.28 | 52.63 | 52.88 | 1,405,108 |
| 05 Nov 24 |
50.47000 +0.25 |
54.68 | 49.85 | 52.50 | 1,594,284 |
| 04 Nov 24 |
50.22000 +0.72 |
50.24 | 48.58 | 49.18 | 734,462 |
| 01 Nov 24 |
49.50000 -0.67 |
50.87 | 49.31 | 50.16 | 729,330 |
| 31 Oct 24 |
50.17000 -0.98 |
51.38 | 50.16 | 51.14 | 384,179 |
| 30 Oct 24 |
51.15000 +0.34 |
51.35 | 50.76 | 50.93 | 288,116 |
| 29 Oct 24 |
50.81000 +0.35 |
51.67 | 50.27 | 50.38 | 839,070 |
| 28 Oct 24 |
50.46000 +0.22 |
50.93 | 50.17 | 50.61 | 621,360 |
| 25 Oct 24 |
50.24000 +0.25 |
50.61 | 49.75 | 50.12 | 460,963 |
| 24 Oct 24 |
49.99000 +0.60 |
50.27 | 49.50 | 49.64 | 372,347 |
| 23 Oct 24 |
49.39000 +0.00 |
49.99 | 48.84 | 49.25 | 622,889 |
| 22 Oct 24 |
49.39000 -0.12 |
49.77 | 49.01 | 49.27 | 567,375 |
| 21 Oct 24 |
49.51000 -0.55 |
50.29 | 49.00 | 50.15 | 492,641 |
| 18 Oct 24 |
50.06000 +0.28 |
50.88 | 49.88 | 50.08 | 830,408 |
| 17 Oct 24 |
49.78000 +0.12 |
50.17 | 49.22 | 50.00 | 298,899 |
| 16 Oct 24 |
49.66000 +0.14 |
49.85 | 48.70 | 49.85 | 259,096 |
| 15 Oct 24 |
49.52000 +0.96 |
49.97 | 47.75 | 48.56 | 339,014 |
| 14 Oct 24 |
48.56000 +0.97 |
48.72 | 48.04 | 48.04 | 429,339 |
| 11 Oct 24 |
47.59000 +0.31 |
48.43 | 47.08 | 47.22 | 627,030 |
| 10 Oct 24 |
47.28000 +0.29 |
48.17 | 46.53 | 46.53 | 480,741 |
| 09 Oct 24 |
46.99000 +1.64 |
47.07 | 45.42 | 45.42 | 331,634 |
| 08 Oct 24 |
45.35000 +1.50 |
45.63 | 44.08 | 44.17 | 578,561 |
| 07 Oct 24 |
43.85000 -3.21 |
46.27 | 43.82 | 45.76 | 972,495 |
| 04 Oct 24 |
47.06000 -0.01 |
48.24 | 46.89 | 47.69 | 821,622 |
| 03 Oct 24 |
47.07000 -1.23 |
48.56 | 47.05 | 48.30 | 298,145 |
| 02 Oct 24 |
48.30000 -0.17 |
48.64 | 48.03 | 48.50 | 235,048 |
| 01 Oct 24 |
48.47000 +0.64 |
48.66 | 46.99 | 47.95 | 601,375 |
| 30 Sep 24 |
47.83000 +0.29 |
48.27 | 47.12 | 47.44 | 323,473 |
| 27 Sep 24 |
47.54000 -0.56 |
48.67 | 47.15 | 48.29 | 437,135 |
| 26 Sep 24 |
48.10000 -3.09 |
51.80 | 47.93 | 51.49 | 830,257 |
| 25 Sep 24 |
51.19000 +0.89 |
51.20 | 50.09 | 50.49 | 641,941 |
| 24 Sep 24 |
50.30000 +0.92 |
50.78 | 49.27 | 49.65 | 902,119 |
| 23 Sep 24 |
49.38000 +0.38 |
50.09 | 49.00 | 49.48 | 669,211 |
| 20 Sep 24 |
49.00000 -0.30 |
49.86 | 48.97 | 49.19 | 1,279,420 |
| 19 Sep 24 |
49.30000 +1.30 |
49.38 | 48.10 | 48.90 | 588,757 |
| 18 Sep 24 |
48.00000 +0.53 |
48.60 | 47.04 | 47.50 | 1,015,167 |
| 17 Sep 24 |
47.47000 -0.04 |
48.24 | 46.70 | 47.73 | 692,493 |
| 16 Sep 24 |
47.51000 +2.67 |
48.15 | 44.78 | 44.90 | 1,609,996 |
| 13 Sep 24 |
44.84000 +0.79 |
45.13 | 43.87 | 44.31 | 441,881 |
| 12 Sep 24 |
44.05000 -0.13 |
44.66 | 43.85 | 44.54 | 458,282 |
| 11 Sep 24 |
44.18000 -0.05 |
44.58 | 43.83 | 44.07 | 528,851 |
| 10 Sep 24 |
44.23000 -0.75 |
45.61 | 44.15 | 45.28 | 499,726 |
| 09 Sep 24 |
44.98000 +1.82 |
45.14 | 43.30 | 43.49 | 571,482 |
| 06 Sep 24 |
43.16000 -0.75 |
44.09 | 42.77 | 43.95 | 421,753 |
| 05 Sep 24 |
43.91000 +0.33 |
44.50 | 43.27 | 43.55 | 490,553 |
| 04 Sep 24 |
43.58000 -0.80 |
44.31 | 43.55 | 44.20 | 640,964 |
| 03 Sep 24 |
44.38000 -1.82 |
45.78 | 44.14 | 45.68 | 1,202,487 |
| 30 Aug 24 |
46.20000 +0.63 |
46.49 | 45.41 | 45.50 | 739,237 |
| 29 Aug 24 |
45.57000 -0.23 |
46.58 | 45.35 | 46.11 | 849,888 |
| 28 Aug 24 |
45.80000 +0.81 |
45.81 | 44.83 | 44.94 | 803,399 |
| 27 Aug 24 |
44.99000 +0.84 |
45.24 | 43.68 | 43.68 | 670,253 |
| 26 Aug 24 |
44.15000 +0.40 |
44.43 | 43.79 | 44.12 | 543,424 |
| 23 Aug 24 |
43.75000 +0.56 |
44.43 | 43.35 | 43.61 | 1,213,887 |
| 22 Aug 24 |
43.19000 +0.07 |
43.50 | 42.48 | 43.08 | 1,038,529 |
| 21 Aug 24 |
43.12000 +0.76 |
43.38 | 41.97 | 42.58 | 808,801 |
| 20 Aug 24 |
42.36000 -0.49 |
42.72 | 41.93 | 42.71 | 1,080,194 |
| 19 Aug 24 |
42.85000 +1.14 |
43.61 | 41.77 | 41.99 | 1,059,884 |
| 16 Aug 24 |
41.71000 +1.69 |
41.81 | 39.71 | 39.96 | 756,058 |
| 15 Aug 24 |
40.02000 +1.67 |
41.62 | 38.24 | 39.14 | 1,797,648 |
| 14 Aug 24 |
38.35000 +4.35 |
39.19 | 35.74 | 38.00 | 3,504,020 |
| 13 Aug 24 |
34.00000 +1.38 |
34.09 | 32.86 | 33.00 | 935,562 |
| 12 Aug 24 |
32.62000 +0.05 |
32.96 | 32.28 | 32.57 | 313,135 |
| 09 Aug 24 |
32.57000 -0.13 |
33.16 | 32.18 | 32.59 | 310,787 |
| 08 Aug 24 |
32.70000 +1.16 |
32.86 | 31.32 | 32.00 | 442,902 |
| 07 Aug 24 |
31.54000 +0.04 |
32.70 | 31.47 | 32.00 | 223,630 |
| 06 Aug 24 |
31.50000 +0.00 |
31.84 | 31.08 | 31.74 | 503,641 |
| 05 Aug 24 |
31.50000 -2.23 |
32.63 | 31.27 | 31.66 | 427,060 |
| 02 Aug 24 |
33.73000 -0.99 |
33.97 | 32.94 | 33.57 | 390,024 |
| 01 Aug 24 |
34.72000 -1.11 |
35.82 | 34.40 | 35.71 | 464,966 |
| 31 Jul 24 |
35.83000 -0.25 |
36.67 | 35.27 | 36.32 | 604,509 |
| 30 Jul 24 |
36.08000 -0.60 |
37.52 | 35.87 | 36.97 | 473,892 |
| 29 Jul 24 |
36.68000 -0.39 |
37.82 | 36.64 | 37.23 | 414,356 |
| 26 Jul 24 |
37.07000 +0.28 |
37.95 | 36.60 | 37.71 | 668,594 |
| 25 Jul 24 |
36.79000 +0.85 |
37.50 | 36.10 | 36.17 | 857,276 |
| 24 Jul 24 |
35.94000 -1.01 |
37.04 | 35.85 | 36.83 | 185,695 |
| 23 Jul 24 |
36.95000 +0.58 |
37.28 | 36.06 | 36.26 | 212,952 |
| 22 Jul 24 |
36.37000 +0.55 |
36.58 | 35.66 | 36.19 | 184,389 |
| 19 Jul 24 |
35.82000 +0.12 |
36.21 | 35.64 | 35.71 | 288,119 |
| 18 Jul 24 |
35.70000 -0.22 |
36.60 | 35.29 | 35.81 | 218,245 |
| 17 Jul 24 |
35.92000 -0.08 |
36.20 | 34.80 | 35.52 | 287,841 |
| 16 Jul 24 |
36.00000 +0.63 |
36.51 | 35.56 | 35.93 | 578,022 |
| 15 Jul 24 |
35.37000 +0.18 |
35.73 | 35.12 | 35.44 | 288,456 |
| 12 Jul 24 |
35.19000 -0.30 |
36.26 | 34.81 | 35.78 | 278,731 |
| 11 Jul 24 |
35.49000 +1.73 |
35.79 | 34.15 | 34.30 | 453,561 |
| 10 Jul 24 |
33.76000 -0.18 |
34.96 | 33.45 | 34.04 | 316,757 |
| 09 Jul 24 |
33.94000 -1.03 |
35.22 | 33.91 | 35.00 | 378,489 |
| 08 Jul 24 |
34.97000 -1.35 |
35.66 | 34.32 | 34.49 | 575,810 |
| 05 Jul 24 |
36.32000 -0.66 |
37.21 | 36.30 | 36.72 | 257,217 |
| 03 Jul 24 |
36.98000 -0.07 |
37.41 | 36.57 | 37.05 | 164,730 |
| 02 Jul 24 |
37.05000 +0.55 |
37.18 | 36.32 | 36.51 | 507,888 |
| 01 Jul 24 |
36.50000 -0.17 |
36.79 | 36.01 | 36.43 | 382,430 |
| 28 Jun 24 |
36.67000 +0.62 |
36.73 | 36.03 | 36.28 | 647,909 |
| 27 Jun 24 |
36.05000 +0.96 |
36.31 | 35.24 | 35.33 | 554,438 |
| 26 Jun 24 |
35.09000 -0.16 |
35.54 | 34.82 | 34.96 | 444,351 |
| 25 Jun 24 |
35.25000 +0.85 |
35.49 | 34.24 | 34.40 | 385,030 |
| 24 Jun 24 |
34.40000 +0.20 |
34.64 | 34.06 | 34.21 | 397,742 |
| 21 Jun 24 |
34.20000 +0.54 |
34.23 | 33.59 | 33.74 | 720,626 |
| 20 Jun 24 |
33.66000 +1.20 |
33.89 | 32.11 | 32.31 | 487,948 |
| 18 Jun 24 |
32.46000 -1.26 |
33.89 | 32.37 | 33.55 | 555,994 |
| 17 Jun 24 |
33.72000 -1.20 |
34.83 | 33.67 | 34.65 | 329,941 |
| 14 Jun 24 |
34.92000 -0.18 |
35.00 | 34.39 | 35.00 | 724,159 |
| 13 Jun 24 |
35.10000 -0.65 |
35.99 | 35.06 | 35.73 | 479,680 |
| 12 Jun 24 |
35.75000 +0.23 |
36.48 | 35.46 | 36.00 | 631,101 |
| 11 Jun 24 |
35.52000 +0.32 |
35.74 | 34.61 | 35.01 | 427,236 |
| 10 Jun 24 |
35.20000 +0.45 |
35.26 | 33.83 | 34.56 | 1,260,346 |
| 07 Jun 24 |
34.75000 -0.30 |
34.91 | 33.81 | 34.87 | 962,628 |
| 06 Jun 24 |
35.05000 +0.23 |
35.54 | 34.62 | 34.69 | 405,614 |
| 05 Jun 24 |
34.82000 +0.24 |
35.09 | 34.24 | 34.97 | 723,015 |
| 04 Jun 24 |
34.58000 +0.24 |
34.89 | 34.05 | 34.28 | 549,158 |
| 03 Jun 24 |
34.34000 -1.56 |
36.30 | 34.20 | 36.14 | 562,964 |
| 31 May 24 |
35.90000 -1.09 |
37.25 | 35.36 | 37.18 | 671,103 |
| 30 May 24 |
36.99000 +0.10 |
37.35 | 36.30 | 36.57 | 891,500 |
| 29 May 24 |
36.89000 +0.35 |
37.20 | 35.50 | 36.08 | 640,388 |
| 28 May 24 |
36.54000 +0.36 |
36.57 | 35.62 | 36.28 | 806,678 |
| 24 May 24 |
36.18000 -0.42 |
36.59 | 35.35 | 36.46 | 906,484 |
| 23 May 24 |
36.60000 -0.73 |
37.43 | 36.10 | 37.39 | 886,044 |
| 22 May 24 |
37.33000 -0.91 |
38.08 | 36.75 | 37.81 | 1,148,725 |
| 21 May 24 |
38.24000 +1.38 |
38.25 | 36.24 | 36.89 | 2,059,620 |
| 20 May 24 |
36.86000 -0.07 |
37.83 | 36.74 | 36.84 | 508,912 |
| 17 May 24 |
36.93000 +0.30 |
37.04 | 36.38 | 37.04 | 380,878 |
| 16 May 24 |
36.63000 -0.37 |
37.29 | 36.60 | 37.06 | 467,348 |
| 15 May 24 |
37.00000 -0.36 |
38.03 | 36.85 | 37.88 | 499,620 |
| 14 May 24 |
37.36000 +0.73 |
37.78 | 36.98 | 36.98 | 661,519 |
| 13 May 24 |
36.63000 -1.11 |
38.13 | 36.13 | 37.94 | 1,629,888 |
| 10 May 24 |
37.74000 +0.79 |
37.84 | 36.49 | 37.00 | 1,529,196 |
| 09 May 24 |
36.95000 +0.80 |
37.56 | 36.01 | 36.30 | 1,281,734 |
| 08 May 24 |
36.15000 +3.00 |
36.52 | 34.09 | 35.00 | 2,300,254 |
| 07 May 24 |
33.15000 +0.92 |
33.19 | 32.05 | 32.11 | 1,067,590 |
| 06 May 24 |
32.23000 +1.23 |
32.37 | 31.15 | 31.20 | 520,498 |
| 03 May 24 |
31.00000 -0.21 |
31.88 | 30.42 | 31.76 | 581,471 |
| 02 May 24 |
31.21000 +0.06 |
31.68 | 30.90 | 31.68 | 371,850 |
| 01 May 24 |
31.15000 +0.23 |
31.82 | 30.72 | 30.95 | 314,614 |
| 30 Apr 24 |
30.92000 -0.95 |
31.79 | 30.71 | 31.69 | 362,468 |
| 29 Apr 24 |
31.87000 -0.01 |
32.39 | 31.78 | 32.02 | 415,961 |
| 26 Apr 24 |
31.88000 +0.43 |
32.15 | 31.59 | 31.66 | 294,304 |
| 25 Apr 24 |
31.45000 +0.04 |
31.49 | 30.44 | 30.81 | 379,153 |
| 24 Apr 24 |
31.41000 +0.50 |
31.65 | 30.71 | 30.96 | 449,213 |
| 23 Apr 24 |
30.91000 +0.30 |
31.64 | 30.70 | 30.82 | 592,227 |
| 22 Apr 24 |
30.61000 -0.15 |
31.44 | 30.36 | 31.01 | 525,166 |
| 19 Apr 24 |
30.76000 -0.10 |
30.91 | 30.63 | 30.68 | 361,532 |
| 18 Apr 24 |
30.86000 -0.35 |
31.64 | 30.80 | 31.30 | 568,879 |
| 17 Apr 24 |
31.21000 -0.12 |
31.77 | 31.21 | 31.64 | 341,513 |
| 16 Apr 24 |
31.33000 +0.25 |
31.68 | 30.58 | 31.00 | 481,088 |
| 15 Apr 24 |
31.08000 -0.27 |
31.72 | 31.01 | 31.53 | 482,699 |
| 12 Apr 24 |
31.35000 -0.66 |
31.67 | 31.02 | 31.53 | 435,623 |
| 11 Apr 24 |
32.01000 +0.09 |
32.14 | 31.70 | 31.97 | 527,261 |
| 10 Apr 24 |
31.92000 -0.30 |
32.05 | 31.30 | 31.38 | 519,325 |
| 09 Apr 24 |
32.22000 +0.15 |
32.46 | 31.57 | 32.21 | 324,294 |
| 08 Apr 24 |
32.07000 +0.41 |
32.19 | 31.50 | 31.82 | 369,159 |
| 05 Apr 24 |
31.66000 -0.24 |
31.92 | 31.40 | 31.87 | 468,213 |
| 04 Apr 24 |
31.90000 +0.28 |
32.47 | 31.65 | 31.85 | 557,628 |
| 03 Apr 24 |
31.62000 -0.67 |
32.29 | 31.58 | 32.00 | 396,178 |
| 02 Apr 24 |
32.29000 -0.76 |
32.74 | 32.10 | 32.58 | 515,690 |
| 01 Apr 24 |
33.05000 -1.25 |
34.30 | 32.92 | 34.30 | 361,653 |
| 28 Mar 24 |
34.30000 +0.46 |
34.47 | 33.65 | 33.85 | 579,699 |
| 27 Mar 24 |
33.84000 -0.25 |
34.80 | 33.53 | 34.50 | 397,371 |
| 26 Mar 24 |
34.09000 -0.65 |
34.76 | 34.06 | 34.75 | 575,855 |
| 25 Mar 24 |
34.74000 +0.27 |
35.15 | 34.25 | 34.32 | 500,094 |
| 22 Mar 24 |
34.47000 -0.76 |
35.34 | 34.01 | 35.23 | 773,170 |
| 21 Mar 24 |
35.23000 +0.32 |
37.00 | 35.10 | 36.92 | 983,342 |
| 20 Mar 24 |
34.91000 +0.41 |
35.24 | 34.09 | 34.46 | 375,061 |
| 19 Mar 24 |
34.50000 -0.13 |
34.68 | 34.00 | 34.44 | 733,046 |
| 18 Mar 24 |
34.63000 +1.45 |
34.77 | 33.13 | 33.13 | 638,135 |
| 15 Mar 24 |
33.18000 -0.22 |
33.35 | 32.78 | 33.10 | 2,022,453 |
| 14 Mar 24 |
33.40000 -0.40 |
33.69 | 32.65 | 33.69 | 712,364 |
| 13 Mar 24 |
33.80000 -0.54 |
34.73 | 33.72 | 34.34 | 623,170 |
| 12 Mar 24 |
34.34000 -0.22 |
34.74 | 34.04 | 34.47 | 585,984 |
| 11 Mar 24 |
34.56000 -0.99 |
35.63 | 34.13 | 35.38 | 1,853,439 |
| 08 Mar 24 |
35.55000 -0.37 |
36.81 | 35.50 | 36.50 | 2,063,867 |
| 07 Mar 24 |
35.92000 +0.11 |
36.51 | 35.83 | 36.21 | 1,004,304 |
| 06 Mar 24 |
35.81000 -0.09 |
36.59 | 34.73 | 36.25 | 1,430,605 |
| 05 Mar 24 |
35.90000 -1.88 |
36.69 | 35.65 | 36.31 | 2,953,783 |
| 04 Mar 24 |
37.78000 -0.37 |
38.73 | 37.38 | 38.26 | 381,903 |
| 01 Mar 24 |
38.15000 -1.08 |
39.63 | 38.06 | 39.49 | 381,511 |
| 29 Feb 24 |
39.23000 +0.48 |
40.03 | 38.64 | 39.13 | 553,303 |
| 28 Feb 24 |
38.75000 -0.09 |
39.02 | 38.03 | 38.43 | 366,031 |
| 27 Feb 24 |
38.84000 -1.32 |
40.68 | 38.66 | 40.42 | 441,736 |
| 26 Feb 24 |
40.16000 -1.66 |
42.10 | 39.93 | 41.59 | 537,295 |
| 23 Feb 24 |
41.82000 +0.61 |
42.50 | 41.13 | 41.35 | 540,524 |
| 22 Feb 24 |
41.21000 +0.82 |
42.07 | 40.97 | 41.75 | 448,454 |
| 21 Feb 24 |
40.39000 -0.68 |
40.76 | 39.99 | 40.40 | 528,892 |
| 20 Feb 24 |
41.07000 -1.76 |
42.81 | 40.77 | 42.55 | 437,893 |
| 16 Feb 24 |
42.83000 +0.20 |
43.46 | 42.17 | 42.69 | 417,777 |
| 15 Feb 24 |
42.63000 +0.80 |
42.70 | 41.55 | 42.35 | 357,146 |
| 14 Feb 24 |
41.83000 +1.60 |
42.16 | 40.31 | 40.59 | 431,245 |
| 13 Feb 24 |
40.23000 -1.67 |
41.71 | 40.11 | 40.65 | 636,845 |
| 12 Feb 24 |
41.90000 +0.40 |
41.95 | 40.93 | 41.37 | 498,328 |
| 09 Feb 24 |
41.50000 +0.95 |
42.33 | 40.69 | 41.32 | 636,876 |
| 08 Feb 24 |
40.55000 +1.00 |
40.73 | 39.21 | 39.91 | 759,001 |
| 07 Feb 24 |
39.55000 -4.92 |
43.67 | 39.15 | 42.30 | 1,263,261 |
| 06 Feb 24 |
44.47000 -0.35 |
45.13 | 43.62 | 44.58 | 487,536 |
| 05 Feb 24 |
44.82000 -0.27 |
45.36 | 44.04 | 45.22 | 387,078 |
| 02 Feb 24 |
45.09000 +1.40 |
45.20 | 42.93 | 43.49 | 383,408 |
| 01 Feb 24 |
43.69000 +0.61 |
43.78 | 42.62 | 43.48 | 297,031 |
| 31 Jan 24 |
43.08000 -1.90 |
44.97 | 43.07 | 44.62 | 441,182 |
| 30 Jan 24 |
44.98000 +0.15 |
45.31 | 44.52 | 44.70 | 291,389 |
| 29 Jan 24 |
44.83000 +0.52 |
45.11 | 44.24 | 44.52 | 285,147 |
| 26 Jan 24 |
44.31000 +0.20 |
44.50 | 43.76 | 44.25 | 462,295 |
| 25 Jan 24 |
44.11000 -0.38 |
45.00 | 43.79 | 45.00 | 642,380 |
| 24 Jan 24 |
44.49000 -0.13 |
45.29 | 44.27 | 45.29 | 359,391 |
| 23 Jan 24 |
44.62000 +1.08 |
45.43 | 43.77 | 44.73 | 468,952 |
| 22 Jan 24 |
43.54000 -0.49 |
45.16 | 43.43 | 44.83 | 697,145 |
| 19 Jan 24 |
44.03000 +0.60 |
44.11 | 43.12 | 43.98 | 455,153 |
| 18 Jan 24 |
43.43000 +0.98 |
43.59 | 42.11 | 43.09 | 355,146 |
| 17 Jan 24 |
42.45000 -0.50 |
42.99 | 41.27 | 42.56 | 408,345 |
| 16 Jan 24 |
42.95000 +1.59 |
42.99 | 40.96 | 41.17 | 711,561 |
| 12 Jan 24 |
41.36000 +1.15 |
42.36 | 40.58 | 40.71 | 687,525 |
| 11 Jan 24 |
40.21000 +0.34 |
40.39 | 38.75 | 39.84 | 418,948 |
| 10 Jan 24 |
39.87000 +2.90 |
39.89 | 37.10 | 37.32 | 670,296 |
| 09 Jan 24 |
36.97000 +0.07 |
37.33 | 36.24 | 36.27 | 255,709 |
| 08 Jan 24 |
36.90000 +1.83 |
37.06 | 35.20 | 35.28 | 407,894 |
| 05 Jan 24 |
35.07000 -1.38 |
36.75 | 35.04 | 36.07 | 364,326 |
| 04 Jan 24 |
36.45000 +0.00 |
36.83 | 36.15 | 36.32 | 251,477 |
| 03 Jan 24 |
36.45000 -0.26 |
37.08 | 36.14 | 36.65 | 307,629 |
| 02 Jan 24 |
36.71000 -1.31 |
37.57 | 35.90 | 37.57 | 265,564 |
| 29 Dec 23 |
38.02000 -0.77 |
39.00 | 37.92 | 38.92 | 280,349 |
| 28 Dec 23 |
38.79000 -0.01 |
39.08 | 38.56 | 38.65 | 190,554 |
| 27 Dec 23 |
38.80000 +0.24 |
39.03 | 38.37 | 38.63 | 220,162 |
| 26 Dec 23 |
38.56000 +0.18 |
38.93 | 38.32 | 38.43 | 204,256 |
| 22 Dec 23 |
38.38000 +0.24 |
38.86 | 37.89 | 38.34 | 255,829 |
| 21 Dec 23 |
38.14000 +0.27 |
39.29 | 37.45 | 38.32 | 209,571 |
| 20 Dec 23 |
37.87000 -2.63 |
40.85 | 37.84 | 40.19 | 494,835 |
| 19 Dec 23 |
40.50000 +1.18 |
40.57 | 39.22 | 39.44 | 652,984 |
| 18 Dec 23 |
39.32000 +0.97 |
39.46 | 37.97 | 38.13 | 566,253 |
| 15 Dec 23 |
38.35000 +0.66 |
38.66 | 37.46 | 38.06 | 1,714,931 |
| 14 Dec 23 |
37.69000 +0.13 |
38.61 | 36.93 | 38.00 | 664,158 |
| 13 Dec 23 |
37.56000 +0.53 |
37.59 | 36.53 | 37.06 | 558,728 |
| 12 Dec 23 |
37.03000 +0.33 |
37.12 | 36.40 | 36.83 | 468,088 |
| 11 Dec 23 |
36.70000 +0.70 |
37.28 | 35.33 | 35.66 | 548,531 |
| 08 Dec 23 |
36.00000 -0.18 |
36.32 | 35.41 | 36.01 | 473,122 |
| 07 Dec 23 |
36.18000 -1.19 |
37.34 | 35.83 | 37.25 | 259,473 |
| 06 Dec 23 |
37.37000 -1.32 |
39.00 | 37.37 | 38.69 | 299,022 |
| 05 Dec 23 |
38.69000 +1.15 |
38.82 | 37.25 | 37.36 | 661,349 |
| 04 Dec 23 |
37.54000 -0.07 |
37.63 | 36.55 | 37.25 | 1,053,704 |
| 01 Dec 23 |
37.61000 +0.11 |
37.71 | 36.80 | 37.17 | 501,026 |
| 30 Nov 23 |
37.50000 -0.50 |
38.46 | 37.01 | 38.00 | 510,978 |
| 29 Nov 23 |
38.00000 +0.25 |
39.03 | 37.20 | 38.01 | 478,550 |
| 28 Nov 23 |
37.75000 -0.75 |
38.61 | 37.62 | 38.43 | 495,687 |
| 27 Nov 23 |
38.50000 -0.16 |
38.95 | 37.94 | 38.56 | 461,559 |
| 24 Nov 23 |
38.66000 +0.46 |
38.98 | 38.04 | 38.04 | 132,597 |
| 22 Nov 23 |
38.20000 +0.16 |
38.93 | 37.52 | 38.11 | 590,064 |
| 21 Nov 23 |
38.04000 -0.70 |
38.74 | 37.92 | 38.38 | 454,545 |
| 20 Nov 23 |
38.74000 +0.34 |
39.29 | 38.06 | 38.06 | 771,945 |
| 17 Nov 23 |
38.40000 -0.67 |
39.81 | 37.71 | 39.24 | 577,158 |
| 16 Nov 23 |
39.07000 +0.33 |
39.22 | 38.18 | 38.54 | 485,218 |
| 15 Nov 23 |
38.74000 -2.04 |
39.13 | 37.85 | 38.97 | 2,409,939 |
| 14 Nov 23 |
40.78000 +1.23 |
41.09 | 39.53 | 39.96 | 607,777 |
| 13 Nov 23 |
39.55000 +0.89 |
39.64 | 37.87 | 39.19 | 584,080 |
| 10 Nov 23 |
38.66000 +1.23 |
38.95 | 37.44 | 37.99 | 557,474 |
| 09 Nov 23 |
37.43000 -1.66 |
39.50 | 37.32 | 39.50 | 395,977 |
| 08 Nov 23 |
39.09000 +3.89 |
39.32 | 35.13 | 35.23 | 856,517 |
| 07 Nov 23 |
35.20000 +1.06 |
36.82 | 34.71 | 35.11 | 448,641 |
| 06 Nov 23 |
34.14000 -1.05 |
35.12 | 34.10 | 35.06 | 295,604 |
| 03 Nov 23 |
35.19000 +1.50 |
35.21 | 33.96 | 34.15 | 380,957 |
| 02 Nov 23 |
33.69000 +0.10 |
34.80 | 33.40 | 34.04 | 217,601 |
| 01 Nov 23 |
33.59000 -0.61 |
34.15 | 32.47 | 34.15 | 294,480 |
| 31 Oct 23 |
34.20000 +0.24 |
34.48 | 33.39 | 34.00 | 282,522 |
| 30 Oct 23 |
33.96000 +0.75 |
34.08 | 33.00 | 33.46 | 242,206 |
| 27 Oct 23 |
33.21000 -1.19 |
34.68 | 32.99 | 34.66 | 225,829 |
| 26 Oct 23 |
34.40000 -1.45 |
36.20 | 33.28 | 35.98 | 487,406 |
| 25 Oct 23 |
35.85000 -0.25 |
36.27 | 35.25 | 35.88 | 356,223 |
| 24 Oct 23 |
36.10000 +1.44 |
36.13 | 34.64 | 35.05 | 327,639 |
| 23 Oct 23 |
34.66000 +0.63 |
34.83 | 33.44 | 33.81 | 255,042 |
| 20 Oct 23 |
34.03000 -1.72 |
35.80 | 33.97 | 35.80 | 320,044 |
| 19 Oct 23 |
35.74500 -0.88 |
36.75 | 35.72 | 36.63 | 314,888 |
| 18 Oct 23 |
36.62000 +0.78 |
37.06 | 35.81 | 35.96 | 358,155 |
| 17 Oct 23 |
35.84000 -0.02 |
35.95 | 35.44 | 35.70 | 339,555 |
| 16 Oct 23 |
35.86000 +1.52 |
36.11 | 34.43 | 34.77 | 235,127 |
| 13 Oct 23 |
34.34000 -0.90 |
35.23 | 33.71 | 35.23 | 270,282 |
| 12 Oct 23 |
35.24000 -0.95 |
36.79 | 35.13 | 36.11 | 210,159 |
| 11 Oct 23 |
36.19000 +0.37 |
36.36 | 35.51 | 35.91 | 250,871 |
| 10 Oct 23 |
35.82000 -0.76 |
37.33 | 35.79 | 36.58 | 290,284 |
| 09 Oct 23 |
36.58000 +0.48 |
36.59 | 35.21 | 35.69 | 263,295 |
| 06 Oct 23 |
36.10000 +1.01 |
36.41 | 34.46 | 34.59 | 321,626 |
| 05 Oct 23 |
35.09000 +0.19 |
35.44 | 34.71 | 34.89 | 400,422 |
| 04 Oct 23 |
34.90000 +1.06 |
35.04 | 33.74 | 33.82 | 357,870 |
| 03 Oct 23 |
33.84000 +0.54 |
33.95 | 32.93 | 33.24 | 441,848 |
| 02 Oct 23 |
33.30000 -0.22 |
33.70 | 32.79 | 33.52 | 452,437 |
| 29 Sep 23 |
33.52000 +0.31 |
33.97 | 33.05 | 33.56 | 437,773 |
| 28 Sep 23 |
33.21000 +0.55 |
33.25 | 32.21 | 32.66 | 512,448 |
| 27 Sep 23 |
32.66000 +0.66 |
32.91 | 32.16 | 32.29 | 559,351 |
| 26 Sep 23 |
32.00000 +0.70 |
32.16 | 30.93 | 31.14 | 502,855 |
| 25 Sep 23 |
31.30000 +0.20 |
31.70 | 30.58 | 31.00 | 360,066 |
| 22 Sep 23 |
31.10000 -0.58 |
31.89 | 31.05 | 31.88 | 330,327 |
| 21 Sep 23 |
31.68000 -0.32 |
32.42 | 31.58 | 31.70 | 394,242 |
| 20 Sep 23 |
32.00000 -3.23 |
35.26 | 31.40 | 35.26 | 682,005 |
| 19 Sep 23 |
35.23000 -0.22 |
35.82 | 35.08 | 35.38 | 458,578 |
| 18 Sep 23 |
35.45000 +0.07 |
36.20 | 35.10 | 35.11 | 423,785 |
| 15 Sep 23 |
35.38000 -0.59 |
36.03 | 34.54 | 35.97 | 1,589,219 |
| 14 Sep 23 |
35.97000 +0.56 |
36.28 | 35.15 | 35.15 | 411,138 |
| 13 Sep 23 |
35.41000 +0.40 |
35.49 | 34.45 | 34.91 | 461,404 |
| 12 Sep 23 |
35.01000 +0.23 |
35.45 | 34.19 | 34.27 | 349,994 |
| 11 Sep 23 |
34.78000 -0.58 |
35.65 | 34.75 | 35.27 | 471,802 |
| 08 Sep 23 |
35.36000 -0.22 |
36.09 | 34.68 | 35.46 | 446,019 |
| 07 Sep 23 |
35.58000 -1.66 |
35.69 | 31.24 | 35.00 | 1,287,375 |
| 06 Sep 23 |
37.24000 -0.74 |
39.00 | 37.21 | 38.61 | 919,219 |
| 05 Sep 23 |
37.98000 +1.05 |
38.03 | 36.13 | 36.79 | 540,223 |
| 01 Sep 23 |
36.93000 +0.32 |
37.06 | 36.24 | 36.75 | 251,028 |
| 31 Aug 23 |
36.61000 -0.21 |
37.35 | 36.35 | 36.85 | 511,437 |
| 30 Aug 23 |
36.82000 +1.54 |
37.23 | 35.25 | 35.25 | 229,615 |
| 29 Aug 23 |
35.28000 +0.81 |
35.43 | 34.13 | 34.26 | 432,530 |
| 28 Aug 23 |
34.47000 +0.84 |
34.88 | 33.48 | 33.97 | 295,311 |
| 25 Aug 23 |
33.63000 -0.38 |
34.23 | 33.48 | 33.91 | 331,109 |
| 24 Aug 23 |
34.01000 -0.80 |
35.19 | 33.96 | 34.91 | 285,792 |
| 23 Aug 23 |
34.81000 +0.18 |
35.45 | 34.26 | 34.68 | 487,610 |
| 22 Aug 23 |
34.63000 -0.03 |
35.29 | 34.41 | 35.21 | 261,136 |
| 21 Aug 23 |
34.66000 -1.20 |
36.29 | 34.59 | 35.84 | 334,536 |
| 18 Aug 23 |
35.86000 +1.15 |
35.99 | 34.08 | 34.08 | 270,376 |
| 17 Aug 23 |
34.71000 -1.16 |
35.76 | 34.58 | 35.76 | 384,021 |
| 16 Aug 23 |
35.87000 +0.03 |
37.09 | 35.85 | 36.34 | 497,653 |
| 15 Aug 23 |
35.84000 +1.39 |
36.17 | 34.10 | 34.17 | 338,492 |
| 14 Aug 23 |
34.45000 +0.10 |
34.66 | 33.75 | 34.49 | 233,574 |
| 11 Aug 23 |
34.35000 +1.02 |
34.43 | 32.93 | 33.17 | 245,745 |
| 10 Aug 23 |
33.33000 -0.18 |
34.21 | 33.01 | 33.85 | 391,837 |
| 09 Aug 23 |
33.51000 -0.90 |
34.57 | 33.33 | 34.51 | 471,495 |
| 08 Aug 23 |
34.41000 -1.89 |
35.83 | 34.32 | 35.77 | 503,605 |
| 07 Aug 23 |
36.30000 +0.06 |
36.44 | 35.52 | 36.41 | 289,944 |
| 04 Aug 23 |
36.24000 -0.90 |
38.25 | 36.01 | 37.28 | 402,131 |
| 03 Aug 23 |
37.14000 -0.70 |
38.07 | 36.70 | 37.52 | 315,966 |
| 02 Aug 23 |
37.84000 -3.31 |
40.53 | 37.61 | 40.53 | 308,841 |
| 01 Aug 23 |
41.15000 +0.09 |
41.30 | 40.12 | 40.79 | 238,210 |
| 31 Jul 23 |
41.06000 +1.60 |
41.30 | 39.44 | 39.52 | 305,904 |
| 28 Jul 23 |
39.46000 +1.45 |
39.65 | 38.74 | 38.77 | 205,934 |
| 27 Jul 23 |
38.01000 +0.02 |
38.81 | 37.45 | 38.39 | 348,230 |
| 26 Jul 23 |
37.99000 -0.55 |
38.58 | 37.74 | 38.27 | 338,710 |
| 25 Jul 23 |
38.54000 +0.39 |
39.07 | 38.21 | 38.21 | 181,932 |
| 24 Jul 23 |
38.15000 -0.90 |
38.99 | 37.33 | 38.91 | 274,063 |
| 21 Jul 23 |
39.05500 -0.92 |
40.55 | 38.59 | 40.39 | 318,249 |
| 20 Jul 23 |
39.98000 -1.21 |
41.17 | 39.82 | 40.77 | 218,618 |
| 19 Jul 23 |
41.19000 +0.16 |
41.42 | 40.47 | 41.03 | 346,943 |
| 18 Jul 23 |
41.03000 +0.35 |
41.59 | 40.51 | 40.59 | 248,978 |
| 17 Jul 23 |
40.68000 +1.99 |
40.74 | 38.68 | 38.73 | 362,784 |
| 14 Jul 23 |
38.69000 -1.97 |
41.13 | 38.60 | 40.86 | 392,491 |
| 13 Jul 23 |
40.66000 -0.96 |
42.66 | 40.40 | 41.69 | 341,047 |
| 12 Jul 23 |
41.62000 +0.96 |
41.67 | 40.61 | 40.69 | 236,858 |
| 11 Jul 23 |
40.66000 -0.41 |
41.78 | 40.27 | 41.01 | 219,647 |
| 10 Jul 23 |
41.07000 +2.38 |
41.31 | 38.89 | 39.64 | 452,680 |
| 07 Jul 23 |
38.69000 -0.94 |
39.75 | 38.42 | 39.58 | 428,847 |
| 06 Jul 23 |
39.63000 -0.72 |
40.93 | 38.74 | 40.09 | 329,045 |
| 05 Jul 23 |
40.35000 -0.14 |
40.75 | 39.46 | 40.43 | 357,835 |
| 03 Jul 23 |
40.49000 -1.42 |
41.85 | 40.06 | 41.85 | 223,968 |
| 30 Jun 23 |
41.91000 +0.18 |
42.91 | 41.61 | 42.14 | 498,476 |
| 29 Jun 23 |
41.73000 -0.09 |
43.35 | 41.62 | 42.11 | 398,149 |
| 28 Jun 23 |
41.82000 +1.51 |
42.65 | 40.32 | 40.32 | 792,008 |
| 27 Jun 23 |
40.31000 -0.39 |
40.93 | 39.16 | 40.52 | 762,650 |
| 26 Jun 23 |
40.70000 -6.53 |
47.15 | 39.78 | 47.15 | 1,884,422 |
| 23 Jun 23 |
47.23000 -0.53 |
48.96 | 47.13 | 47.76 | 880,305 |
| 22 Jun 23 |
47.76000 -0.63 |
49.27 | 47.56 | 48.26 | 420,501 |
| 21 Jun 23 |
48.39000 -0.08 |
50.46 | 47.05 | 48.87 | 690,230 |
| 20 Jun 23 |
48.47000 +0.40 |
48.50 | 47.22 | 47.85 | 394,830 |
| 16 Jun 23 |
48.07000 -0.13 |
49.30 | 47.47 | 48.91 | 767,572 |
| 15 Jun 23 |
48.20000 -0.33 |
48.72 | 46.62 | 47.89 | 429,063 |
| 14 Jun 23 |
48.53000 +0.42 |
48.78 | 46.85 | 48.54 | 501,182 |
| 13 Jun 23 |
48.11000 -0.36 |
49.74 | 47.33 | 49.74 | 512,545 |
| 12 Jun 23 |
48.47000 +4.46 |
49.11 | 44.05 | 44.05 | 1,483,391 |
| 09 Jun 23 |
44.01000 +1.10 |
44.81 | 43.19 | 43.19 | 322,919 |
| 08 Jun 23 |
42.91000 -0.29 |
43.69 | 42.54 | 43.04 | 302,714 |
| 07 Jun 23 |
43.20000 -1.41 |
45.01 | 42.74 | 44.59 | 563,412 |
| 06 Jun 23 |
44.61000 +0.72 |
45.26 | 43.78 | 43.89 | 355,288 |
| 05 Jun 23 |
43.89000 +2.27 |
44.00 | 41.21 | 41.41 | 524,722 |
| 02 Jun 23 |
41.62000 +0.68 |
41.72 | 40.43 | 41.00 | 238,837 |
| 01 Jun 23 |
40.94000 -1.33 |
42.60 | 40.71 | 41.99 | 368,611 |
| 31 May 23 |
42.27000 +0.66 |
43.11 | 41.14 | 41.51 | 924,868 |
| 30 May 23 |
41.61000 +2.67 |
42.19 | 39.31 | 39.31 | 537,660 |
| 26 May 23 |
38.94000 +1.00 |
39.82 | 38.02 | 38.09 | 410,497 |
| 25 May 23 |
37.94000 -1.75 |
40.15 | 37.60 | 40.15 | 336,338 |
| 24 May 23 |
39.69000 +0.34 |
40.11 | 38.45 | 39.08 | 388,731 |
| 23 May 23 |
39.35000 -0.77 |
40.29 | 38.74 | 39.81 | 631,824 |
| 22 May 23 |
40.12000 -0.07 |
41.26 | 38.76 | 39.99 | 689,620 |
| 19 May 23 |
40.19000 +1.20 |
40.84 | 38.75 | 38.94 | 1,119,914 |
| 18 May 23 |
38.99000 +1.83 |
39.18 | 36.75 | 37.00 | 3,821,211 |
| 17 May 23 |
37.16000 -6.93 |
41.50 | 36.93 | 41.35 | 884,269 |
| 16 May 23 |
44.09000 +0.37 |
44.50 | 43.16 | 43.69 | 177,930 |
| 15 May 23 |
43.72000 -0.16 |
44.52 | 43.54 | 43.80 | 227,148 |
| 12 May 23 |
43.88500 -0.47 |
44.83 | 43.36 | 44.49 | 269,790 |
| 11 May 23 |
44.35000 -0.69 |
45.13 | 43.85 | 44.93 | 269,446 |
| 10 May 23 |
45.04000 +1.24 |
45.92 | 44.07 | 44.12 | 416,950 |
| 09 May 23 |
43.80000 +5.86 |
45.48 | 41.85 | 44.00 | 751,179 |
| 08 May 23 |
37.94000 +0.17 |
38.27 | 37.37 | 37.72 | 334,423 |
| 05 May 23 |
37.77000 +0.74 |
38.63 | 37.12 | 37.41 | 240,130 |
| 04 May 23 |
37.03000 -1.02 |
37.86 | 36.52 | 37.86 | 309,058 |
| 03 May 23 |
38.05000 -0.13 |
39.82 | 37.53 | 38.18 | 301,020 |
| 02 May 23 |
38.18000 -2.76 |
41.15 | 38.14 | 40.80 | 437,469 |
| 01 May 23 |
40.94000 +0.62 |
41.56 | 40.06 | 40.12 | 245,249 |
| 28 Apr 23 |
40.32000 -1.85 |
41.96 | 39.78 | 41.96 | 495,007 |
| 27 Apr 23 |
42.17000 -1.08 |
43.54 | 42.14 | 43.30 | 136,557 |
| 26 Apr 23 |
43.25000 +0.58 |
43.74 | 42.26 | 43.00 | 166,802 |
| 25 Apr 23 |
42.67000 -0.46 |
43.28 | 41.96 | 42.67 | 247,557 |
| 24 Apr 23 |
43.13000 -2.07 |
45.46 | 42.61 | 45.20 | 425,722 |
| 21 Apr 23 |
45.20000 +0.10 |
45.67 | 44.67 | 44.95 | 146,493 |
| 20 Apr 23 |
45.10000 -0.38 |
45.83 | 44.80 | 45.18 | 159,648 |
| 19 Apr 23 |
45.48000 -0.76 |
47.04 | 45.00 | 46.17 | 232,283 |
| 18 Apr 23 |
46.24000 +1.34 |
46.34 | 45.20 | 45.31 | 212,966 |
| 17 Apr 23 |
44.90000 +0.49 |
44.96 | 43.98 | 44.54 | 165,372 |
| 14 Apr 23 |
44.41000 -0.04 |
45.22 | 43.58 | 44.04 | 155,438 |
| 13 Apr 23 |
44.45000 -0.68 |
46.00 | 44.41 | 45.30 | 210,046 |
| 12 Apr 23 |
45.13000 +0.88 |
45.70 | 44.49 | 44.64 | 190,221 |
| 11 Apr 23 |
44.25000 -0.86 |
45.59 | 44.15 | 45.04 | 256,495 |
| 10 Apr 23 |
45.11000 -0.02 |
45.18 | 44.00 | 44.83 | 418,661 |
| 06 Apr 23 |
45.13000 +0.96 |
45.18 | 43.59 | 43.81 | 217,205 |
| 05 Apr 23 |
44.17000 -0.58 |
44.64 | 43.14 | 44.47 | 324,638 |
| 04 Apr 23 |
44.75000 -0.12 |
45.61 | 44.21 | 45.25 | 190,824 |
| 03 Apr 23 |
44.87000 +0.03 |
45.17 | 43.69 | 44.48 | 313,432 |
| 31 Mar 23 |
44.84000 +0.78 |
45.44 | 44.19 | 44.19 | 533,600 |
| 30 Mar 23 |
44.06000 -0.08 |
44.74 | 43.85 | 44.35 | 236,779 |
| 29 Mar 23 |
44.14000 +0.89 |
44.43 | 43.28 | 43.76 | 287,284 |
| 28 Mar 23 |
43.25000 -0.08 |
43.67 | 42.58 | 43.31 | 225,417 |
| 27 Mar 23 |
43.33000 +1.38 |
43.79 | 42.03 | 42.45 | 306,278 |
| 24 Mar 23 |
41.95000 -0.98 |
42.88 | 41.25 | 42.69 | 193,882 |
| 23 Mar 23 |
42.93000 +1.59 |
43.52 | 41.35 | 41.87 | 486,772 |
| 22 Mar 23 |
41.34000 +0.20 |
42.47 | 40.90 | 41.25 | 260,284 |
| 21 Mar 23 |
41.14000 +1.51 |
41.18 | 39.74 | 40.00 | 418,523 |
| 20 Mar 23 |
39.63000 +0.36 |
39.67 | 38.67 | 39.31 | 183,360 |
| 17 Mar 23 |
39.27000 -1.47 |
40.84 | 39.02 | 40.46 | 327,474 |
| 16 Mar 23 |
40.74000 +0.96 |
41.25 | 39.21 | 39.21 | 278,586 |
| 15 Mar 23 |
39.78000 -1.69 |
41.15 | 39.14 | 40.69 | 413,596 |
| 14 Mar 23 |
41.47000 +2.65 |
41.53 | 39.28 | 39.28 | 386,203 |
| 13 Mar 23 |
38.82000 +0.09 |
39.38 | 37.33 | 38.30 | 275,197 |
| 10 Mar 23 |
38.73000 -1.52 |
40.59 | 38.57 | 40.26 | 362,025 |
| 09 Mar 23 |
40.25000 -1.25 |
41.80 | 39.93 | 41.80 | 231,143 |
| 08 Mar 23 |
41.50000 -0.02 |
42.11 | 41.16 | 41.65 | 277,264 |
| 07 Mar 23 |
41.52000 +0.64 |
41.99 | 40.70 | 41.72 | 332,736 |
| 06 Mar 23 |
40.88000 +1.89 |
41.71 | 38.78 | 39.00 | 481,090 |
| 03 Mar 23 |
38.99000 -0.87 |
40.36 | 38.93 | 40.06 | 249,306 |
| 02 Mar 23 |
39.86000 +0.37 |
40.26 | 38.33 | 39.05 | 298,164 |
| 01 Mar 23 |
39.49000 -0.09 |
40.04 | 38.48 | 39.55 | 352,214 |
| 28 Feb 23 |
39.58000 +0.60 |
39.89 | 38.60 | 38.78 | 529,087 |
| 27 Feb 23 |
38.98000 +0.22 |
40.06 | 37.98 | 38.79 | 406,485 |
| 24 Feb 23 |
38.76000 -0.21 |
39.26 | 37.83 | 38.17 | 279,474 |
| 23 Feb 23 |
38.97000 +1.11 |
39.06 | 37.71 | 38.29 | 278,476 |
| 22 Feb 23 |
37.86000 +0.26 |
38.15 | 37.52 | 37.98 | 436,498 |
| 21 Feb 23 |
37.60000 -1.37 |
38.37 | 37.31 | 38.33 | 302,811 |
| 17 Feb 23 |
38.97000 +0.47 |
39.49 | 37.65 | 38.00 | 261,099 |
| 16 Feb 23 |
38.50000 -0.74 |
39.38 | 37.80 | 38.83 | 384,408 |
| 15 Feb 23 |
39.24000 +1.15 |
39.46 | 37.35 | 37.68 | 264,396 |
| 14 Feb 23 |
38.09000 +1.44 |
38.72 | 36.28 | 36.65 | 390,482 |
| 13 Feb 23 |
36.65000 +2.64 |
36.75 | 33.97 | 34.10 | 438,754 |
| 10 Feb 23 |
34.01000 -1.59 |
35.96 | 33.56 | 35.96 | 812,449 |
| 09 Feb 23 |
35.60000 +1.33 |
35.83 | 33.95 | 34.63 | 598,685 |
| 08 Feb 23 |
34.27000 +0.76 |
34.70 | 33.28 | 33.61 | 449,638 |
| 07 Feb 23 |
33.51000 +5.14 |
33.53 | 29.28 | 31.00 | 937,247 |
| 06 Feb 23 |
28.37000 -0.58 |
29.34 | 27.52 | 29.05 | 132,702 |
| 03 Feb 23 |
28.95000 -0.02 |
29.06 | 28.34 | 28.56 | 136,307 |
| 02 Feb 23 |
28.97000 -0.33 |
29.48 | 28.65 | 29.32 | 235,531 |
| 01 Feb 23 |
29.30000 +0.32 |
29.89 | 28.80 | 28.97 | 505,620 |
| 31 Jan 23 |
28.98000 +0.10 |
29.24 | 28.52 | 28.82 | 263,049 |
| 30 Jan 23 |
28.88000 -0.12 |
29.13 | 28.04 | 28.77 | 166,345 |
| 27 Jan 23 |
29.00000 -0.08 |
29.20 | 28.67 | 29.01 | 91,431 |
| 26 Jan 23 |
29.08000 +0.17 |
29.18 | 28.64 | 29.09 | 86,027 |
| 25 Jan 23 |
28.91000 -0.11 |
29.01 | 27.71 | 28.76 | 97,273 |
| 24 Jan 23 |
29.02000 -0.64 |
29.87 | 28.76 | 29.40 | 101,596 |
| 23 Jan 23 |
29.66000 +0.08 |
30.00 | 29.37 | 29.42 | 170,682 |
| 20 Jan 23 |
29.58000 +1.49 |
29.77 | 28.12 | 28.37 | 187,714 |
| 19 Jan 23 |
28.09000 +1.01 |
28.35 | 26.96 | 27.06 | 87,372 |
| 18 Jan 23 |
27.08000 -0.08 |
27.50 | 26.64 | 27.00 | 61,283 |
| 17 Jan 23 |
27.16000 +0.24 |
27.27 | 25.90 | 26.77 | 58,390 |
| 13 Jan 23 |
26.92000 -0.37 |
27.53 | 26.67 | 27.25 | 78,687 |
| 12 Jan 23 |
27.29000 +0.11 |
27.51 | 26.17 | 27.25 | 95,869 |
| 11 Jan 23 |
27.18000 +0.18 |
27.38 | 26.76 | 26.96 | 57,595 |
| 10 Jan 23 |
27.00000 +0.18 |
27.34 | 26.24 | 26.69 | 76,621 |
| 09 Jan 23 |
26.82000 +0.67 |
27.33 | 26.15 | 26.45 | 84,503 |
| 06 Jan 23 |
26.15000 +0.29 |
26.33 | 25.56 | 25.98 | 59,724 |
| 05 Jan 23 |
25.86000 -0.01 |
26.12 | 25.09 | 25.67 | 101,746 |
| 04 Jan 23 |
25.87000 +0.18 |
26.29 | 25.00 | 25.99 | 95,267 |
| 03 Jan 23 |
25.69000 +0.75 |
25.89 | 23.86 | 25.00 | 102,688 |
| 30 Dec 22 |
24.94000 +0.16 |
25.00 | 24.59 | 24.59 | 47,528 |
| 29 Dec 22 |
24.78000 +0.42 |
25.00 | 24.53 | 24.53 | 40,404 |
| 28 Dec 22 |
24.36000 +0.11 |
24.83 | 24.02 | 24.20 | 77,968 |
| 27 Dec 22 |
24.25000 -0.65 |
24.94 | 24.03 | 24.94 | 67,821 |
| 23 Dec 22 |
24.90000 -0.01 |
24.98 | 24.36 | 24.85 | 59,643 |
| 22 Dec 22 |
24.91000 +0.22 |
25.00 | 23.82 | 24.46 | 59,694 |
| 21 Dec 22 |
24.69000 -0.11 |
25.14 | 24.26 | 24.87 | 63,431 |
| 20 Dec 22 |
24.80000 +0.63 |
24.86 | 23.76 | 24.07 | 60,149 |
| 19 Dec 22 |
24.17000 -0.22 |
24.47 | 23.79 | 24.47 | 75,498 |
| 16 Dec 22 |
24.39000 +0.06 |
24.67 | 23.61 | 24.03 | 229,378 |
| 15 Dec 22 |
24.33000 -0.44 |
24.91 | 23.85 | 24.50 | 52,410 |
| 14 Dec 22 |
24.77000 +0.73 |
25.00 | 24.14 | 24.14 | 98,741 |
| 13 Dec 22 |
24.04000 -0.10 |
24.75 | 23.67 | 24.75 | 88,454 |
| 12 Dec 22 |
24.14000 +0.77 |
24.32 | 23.31 | 23.34 | 49,712 |
| 09 Dec 22 |
23.37000 +0.69 |
23.40 | 21.35 | 22.40 | 62,730 |
| 08 Dec 22 |
22.68000 +0.17 |
23.31 | 22.06 | 22.70 | 108,682 |
| 07 Dec 22 |
22.51000 -0.24 |
23.01 | 22.10 | 22.65 | 30,109 |
| 06 Dec 22 |
22.75000 -0.27 |
23.30 | 21.92 | 23.12 | 60,451 |
| 05 Dec 22 |
23.02000 -0.99 |
23.73 | 22.73 | 23.73 | 66,346 |
| 02 Dec 22 |
24.01000 +0.15 |
24.06 | 22.36 | 23.46 | 67,425 |
| 01 Dec 22 |
23.86000 +0.75 |
23.95 | 22.79 | 23.30 | 63,091 |
| 30 Nov 22 |
23.11000 +1.42 |
23.25 | 20.57 | 21.99 | 151,241 |
| 29 Nov 22 |
21.69000 -0.12 |
21.96 | 21.60 | 21.89 | 31,175 |
| 28 Nov 22 |
21.81000 +0.06 |
22.11 | 21.75 | 21.79 | 60,416 |
| 25 Nov 22 |
21.75000 -0.39 |
22.05 | 21.75 | 22.00 | 8,634 |
| 23 Nov 22 |
22.14000 +0.18 |
22.22 | 21.67 | 21.74 | 63,499 |
| 22 Nov 22 |
21.96000 +0.13 |
22.00 | 21.49 | 22.00 | 23,607 |
| 21 Nov 22 |
21.83000 -0.13 |
22.19 | 21.17 | 21.80 | 36,859 |
| 18 Nov 22 |
21.96000 +0.29 |
22.26 | 21.51 | 22.05 | 48,614 |
| 17 Nov 22 |
21.67000 -0.37 |
22.32 | 21.50 | 21.66 | 40,852 |
| 16 Nov 22 |
22.04000 +0.15 |
22.20 | 21.57 | 21.69 | 57,498 |
| 15 Nov 22 |
21.89000 +0.62 |
22.20 | 21.49 | 21.51 | 64,651 |
| 14 Nov 22 |
21.27000 -0.89 |
22.34 | 20.92 | 21.94 | 69,492 |
| 11 Nov 22 |
22.16000 +0.34 |
22.30 | 21.31 | 21.72 | 96,823 |
| 10 Nov 22 |
21.82000 -0.24 |
22.83 | 21.48 | 22.68 | 85,639 |
| 09 Nov 22 |
22.06000 -0.15 |
22.83 | 21.49 | 21.92 | 32,049 |
| 08 Nov 22 |
22.21000 +2.50 |
23.23 | 21.40 | 22.36 | 113,171 |
| 14 Oct 22 |
19.71000 -0.06 |
20.58 | 19.01 | 19.86 | 55,448 |
| 13 Oct 22 |
19.77000 +0.65 |
19.88 | 17.90 | 18.62 | 63,122 |
| 12 Oct 22 |
19.12000 +0.68 |
19.17 | 17.87 | 18.49 | 63,528 |
| 11 Oct 22 |
18.44000 -0.25 |
18.60 | 17.84 | 18.60 | 59,186 |
| 10 Oct 22 |
18.69000 -0.73 |
19.55 | 18.58 | 19.55 | 120,684 |
| 07 Oct 22 |
19.42000 -1.16 |
20.55 | 19.24 | 20.24 | 67,229 |
| 06 Oct 22 |
20.58000 +0.82 |
20.61 | 19.68 | 19.68 | 60,806 |
| 05 Oct 22 |
19.76000 -0.29 |
20.24 | 19.69 | 19.77 | 74,834 |
| 04 Oct 22 |
20.05000 +1.17 |
20.22 | 18.79 | 19.36 | 159,537 |
| 03 Oct 22 |
18.88000 +0.21 |
18.97 | 18.02 | 18.88 | 87,256 |
| 30 Sep 22 |
18.67000 -0.26 |
19.51 | 18.51 | 18.70 | 200,395 |
| 29 Sep 22 |
18.93000 +0.12 |
18.96 | 18.21 | 18.47 | 138,859 |
| 28 Sep 22 |
18.81000 +0.93 |
18.85 | 17.75 | 17.88 | 131,264 |
| 27 Sep 22 |
17.88000 +0.93 |
17.99 | 17.06 | 17.16 | 111,542 |
| 26 Sep 22 |
16.95000 -0.51 |
18.00 | 16.58 | 17.36 | 146,421 |
| 23 Sep 22 |
17.46000 +0.86 |
17.57 | 16.40 | 16.51 | 146,340 |
| 22 Sep 22 |
16.60000 -0.62 |
17.19 | 16.40 | 17.19 | 115,491 |
| 21 Sep 22 |
17.22000 +0.71 |
17.48 | 16.02 | 16.65 | 97,732 |
| 20 Sep 22 |
16.51000 -0.21 |
17.01 | 16.20 | 16.57 | 332,031 |
| 19 Sep 22 |
16.72000 +0.11 |
16.77 | 16.20 | 16.28 | 72,223 |
| 16 Sep 22 |
16.61000 -0.24 |
16.74 | 15.86 | 16.51 | 304,126 |
| 15 Sep 22 |
16.85000 +0.77 |
16.90 | 16.00 | 16.00 | 66,508 |
| 14 Sep 22 |
16.08000 -0.74 |
17.22 | 15.78 | 16.91 | 167,264 |
| 13 Sep 22 |
16.82000 -0.65 |
17.31 | 16.55 | 16.92 | 74,630 |
| 12 Sep 22 |
17.47000 +0.42 |
17.50 | 16.83 | 17.05 | 89,099 |
| 09 Sep 22 |
17.05000 +1.10 |
17.08 | 16.00 | 16.07 | 89,814 |
| 08 Sep 22 |
15.95000 +1.25 |
17.20 | 14.65 | 15.93 | 275,949 |
| 07 Sep 22 |
14.70000 +0.97 |
14.75 | 13.54 | 14.39 | 73,284 |
| 06 Sep 22 |
13.73000 -0.12 |
14.56 | 13.66 | 14.04 | 66,098 |
| 02 Sep 22 |
13.85000 -0.25 |
14.99 | 13.74 | 14.35 | 38,467 |
| 01 Sep 22 |
14.10000 -0.39 |
14.29 | 13.72 | 14.29 | 52,168 |
| 31 Aug 22 |
14.49000 +0.29 |
14.73 | 14.23 | 14.37 | 299,170 |
| 30 Aug 22 |
14.20000 -0.10 |
14.51 | 13.94 | 14.51 | 43,311 |
| 29 Aug 22 |
14.30000 -0.06 |
14.78 | 13.83 | 14.10 | 50,681 |
| 26 Aug 22 |
14.36000 -0.97 |
15.44 | 14.28 | 15.44 | 42,098 |
| 25 Aug 22 |
15.33000 +0.38 |
15.50 | 14.86 | 15.00 | 43,716 |
| 24 Aug 22 |
14.95000 +0.38 |
15.30 | 14.56 | 14.56 | 41,268 |
| 23 Aug 22 |
14.57000 -0.37 |
16.11 | 14.53 | 14.85 | 69,171 |
| 22 Aug 22 |
14.94000 +0.19 |
14.99 | 14.25 | 14.54 | 71,250 |
| 19 Aug 22 |
14.75000 -0.49 |
15.13 | 14.40 | 14.96 | 87,598 |
| 18 Aug 22 |
15.24000 -0.12 |
15.82 | 15.15 | 15.48 | 57,385 |
| 17 Aug 22 |
15.36000 -0.99 |
16.34 | 15.29 | 16.22 | 76,000 |
| 16 Aug 22 |
16.35000 -0.22 |
16.79 | 16.18 | 16.64 | 68,000 |
| 15 Aug 22 |
16.57000 -0.08 |
16.99 | 16.56 | 16.83 | 54,507 |
| 12 Aug 22 |
16.65000 +0.49 |
16.79 | 16.20 | 16.29 | 58,701 |
| 11 Aug 22 |
16.16000 -0.16 |
16.98 | 16.00 | 16.67 | 86,759 |
| 10 Aug 22 |
16.32000 +0.74 |
16.50 | 16.00 | 16.00 | 29,667 |
| 09 Aug 22 |
15.58000 -0.36 |
15.89 | 15.29 | 15.89 | 47,599 |
| 08 Aug 22 |
15.94000 +0.22 |
16.27 | 15.52 | 15.65 | 75,771 |
| 05 Aug 22 |
15.72000 -0.31 |
16.06 | 15.68 | 15.71 | 41,999 |
| 04 Aug 22 |
16.03000 +0.13 |
16.06 | 15.66 | 15.99 | 31,368 |
| 03 Aug 22 |
15.90000 +0.42 |
16.04 | 15.46 | 15.64 | 54,563 |
| 02 Aug 22 |
15.48000 +0.72 |
15.55 | 14.56 | 14.68 | 25,583 |
| 01 Aug 22 |
14.76000 -0.41 |
15.04 | 14.54 | 14.97 | 39,314 |
| 29 Jul 22 |
15.17000 +0.18 |
15.33 | 14.94 | 15.00 | 51,553 |
| 28 Jul 22 |
14.99000 +0.08 |
15.12 | 14.34 | 14.85 | 23,672 |
| 27 Jul 22 |
14.91000 +0.37 |
15.25 | 14.73 | 14.81 | 57,543 |
| 26 Jul 22 |
14.54000 -0.49 |
14.91 | 14.30 | 14.91 | 72,748 |
| 25 Jul 22 |
15.03000 -0.06 |
15.03 | 14.58 | 15.00 | 54,403 |
| 22 Jul 22 |
15.09000 -0.69 |
15.98 | 14.85 | 15.86 | 95,843 |
| 21 Jul 22 |
15.78000 +0.36 |
15.87 | 14.10 | 15.48 | 131,955 |
| 20 Jul 22 |
15.42000 +1.06 |
15.59 | 14.61 | 14.61 | 83,786 |
| 19 Jul 22 |
14.36000 +0.30 |
14.88 | 14.19 | 14.27 | 58,053 |
| 18 Jul 22 |
14.06000 -0.83 |
15.30 | 14.00 | 14.83 | 48,670 |
| 15 Jul 22 |
14.89000 +0.17 |
16.09 | 14.13 | 15.11 | 152,869 |
| 14 Jul 22 |
14.72000 -0.19 |
14.81 | 13.91 | 14.63 | 209,698 |
| 13 Jul 22 |
14.91000 -0.18 |
15.20 | 13.73 | 14.71 | 92,056 |
| 12 Jul 22 |
15.09000 -0.53 |
15.98 | 15.00 | 15.64 | 32,698 |
| 11 Jul 22 |
15.62000 -0.77 |
16.22 | 15.52 | 16.22 | 30,381 |
| 08 Jul 22 |
16.39000 -0.15 |
16.48 | 15.99 | 16.36 | 56,322 |
| 07 Jul 22 |
16.54000 +1.12 |
16.92 | 15.00 | 15.55 | 38,109 |
| 06 Jul 22 |
15.42000 -0.11 |
16.10 | 15.36 | 15.52 | 48,117 |
| 05 Jul 22 |
15.53000 +0.86 |
15.57 | 14.37 | 14.50 | 44,388 |
| 01 Jul 22 |
14.67000 +0.03 |
14.79 | 14.47 | 14.56 | 60,996 |
| 30 Jun 22 |
14.64000 -0.06 |
14.92 | 14.03 | 14.45 | 62,880 |
| 29 Jun 22 |
14.70000 +0.22 |
14.99 | 14.12 | 14.51 | 119,567 |
| 28 Jun 22 |
14.48000 -0.89 |
15.61 | 14.22 | 15.36 | 105,215 |
| 27 Jun 22 |
15.37000 -0.05 |
15.68 | 14.94 | 15.54 | 127,327 |
| 24 Jun 22 |
15.42000 +0.84 |
15.92 | 14.77 | 14.77 | 302,856 |
| 23 Jun 22 |
14.58000 +0.32 |
15.51 | 14.14 | 14.14 | 260,239 |
| 22 Jun 22 |
14.26000 +0.44 |
14.40 | 13.55 | 13.55 | 140,055 |
| 21 Jun 22 |
13.82000 -0.13 |
14.57 | 13.73 | 14.22 | 67,507 |
| 17 Jun 22 |
13.95000 +0.06 |
14.31 | 13.52 | 13.54 | 118,696 |
| 16 Jun 22 |
13.89000 -0.80 |
14.16 | 13.58 | 14.16 | 85,241 |
| 15 Jun 22 |
14.69000 -0.11 |
15.17 | 14.37 | 14.86 | 134,085 |
| 14 Jun 22 |
14.80000 -0.80 |
15.65 | 14.67 | 15.61 | 77,914 |
| 13 Jun 22 |
15.60000 -1.20 |
16.35 | 15.38 | 15.98 | 85,128 |
| 10 Jun 22 |
16.80000 -1.03 |
18.01 | 16.54 | 17.50 | 74,596 |
| 09 Jun 22 |
17.83000 -0.89 |
18.67 | 17.80 | 18.67 | 91,083 |
| 08 Jun 22 |
18.72000 -0.61 |
19.70 | 18.67 | 19.34 | 73,837 |
| 07 Jun 22 |
19.33000 -0.05 |
19.40 | 18.47 | 19.27 | 240,546 |
| 06 Jun 22 |
19.38000 -0.37 |
20.25 | 19.33 | 19.97 | 55,193 |
| 03 Jun 22 |
19.75000 -0.83 |
20.58 | 19.73 | 20.36 | 83,491 |
| 02 Jun 22 |
20.58000 +0.52 |
20.95 | 20.04 | 20.04 | 267,735 |
| 01 Jun 22 |
20.06000 +0.18 |
20.89 | 19.99 | 20.32 | 94,292 |
| 31 May 22 |
19.88000 -0.91 |
21.32 | 19.80 | 20.81 | 215,548 |
| 27 May 22 |
20.79000 +0.21 |
21.17 | 20.51 | 20.64 | 158,359 |
| 26 May 22 |
20.58000 +0.10 |
21.21 | 20.20 | 20.50 | 103,828 |
| 25 May 22 |
20.48000 +0.07 |
20.75 | 20.08 | 20.23 | 109,591 |
| 24 May 22 |
20.41000 -1.64 |
21.75 | 20.10 | 21.75 | 96,382 |
| 23 May 22 |
22.05000 -0.14 |
22.52 | 21.58 | 22.50 | 141,960 |
| 20 May 22 |
22.19000 -0.42 |
23.67 | 21.60 | 22.90 | 136,817 |
| 19 May 22 |
22.61000 +1.21 |
22.77 | 21.20 | 21.20 | 226,089 |
| 18 May 22 |
21.40000 -0.08 |
21.88 | 20.91 | 21.15 | 42,001 |
| 17 May 22 |
21.48000 +0.72 |
21.79 | 20.01 | 21.60 | 88,640 |
| 16 May 22 |
20.76000 -0.04 |
21.42 | 20.02 | 20.44 | 103,880 |
| 13 May 22 |
20.80000 +0.45 |
21.97 | 20.09 | 20.65 | 168,702 |
| 12 May 22 |
20.35000 +0.80 |
22.44 | 18.26 | 19.51 | 217,095 |
| 11 May 22 |
19.55000 -2.25 |
21.99 | 19.32 | 21.69 | 218,915 |
| 10 May 22 |
21.80000 -3.50 |
25.55 | 21.50 | 25.55 | 151,433 |
| 09 May 22 |
25.30000 -0.46 |
25.54 | 24.09 | 25.48 | 252,911 |
| 06 May 22 |
25.76000 -0.50 |
26.50 | 24.66 | 25.90 | 108,225 |
| 05 May 22 |
26.26000 -1.53 |
27.37 | 25.97 | 27.07 | 70,960 |
| 04 May 22 |
27.79000 +3.27 |
27.95 | 23.60 | 24.54 | 220,335 |
| 03 May 22 |
24.52000 -0.60 |
25.01 | 24.26 | 25.00 | 66,642 |
| 02 May 22 |
25.12000 +0.18 |
25.45 | 24.31 | 24.76 | 179,136 |
| 29 Apr 22 |
24.94000 -0.38 |
25.89 | 24.34 | 25.20 | 172,688 |
| 28 Apr 22 |
25.32000 +0.79 |
25.52 | 24.14 | 24.86 | 60,621 |
| 27 Apr 22 |
24.53000 +0.39 |
25.08 | 24.07 | 24.07 | 109,269 |
| 26 Apr 22 |
24.14000 -1.11 |
25.07 | 23.71 | 25.07 | 111,807 |
| 25 Apr 22 |
25.25000 +0.75 |
25.95 | 23.35 | 24.21 | 63,773 |
| 22 Apr 22 |
24.50000 +0.08 |
24.53 | 22.86 | 24.36 | 60,272 |
| 21 Apr 22 |
24.42000 -0.60 |
25.55 | 23.95 | 25.36 | 74,618 |
| 20 Apr 22 |
25.02000 -0.70 |
25.89 | 24.65 | 25.89 | 76,133 |
| 19 Apr 22 |
25.72000 +1.22 |
26.00 | 24.30 | 24.30 | 91,737 |
| 18 Apr 22 |
24.50000 -0.29 |
24.64 | 23.63 | 24.55 | 177,338 |
| 14 Apr 22 |
24.79000 -0.21 |
25.08 | 23.10 | 25.08 | 198,071 |
| 13 Apr 22 |
25.00000 +0.75 |
25.09 | 23.85 | 24.21 | 74,390 |
| 12 Apr 22 |
24.25000 +0.76 |
24.48 | 23.78 | 23.78 | 71,447 |
| 11 Apr 22 |
23.49000 +0.31 |
23.72 | 22.67 | 23.10 | 58,265 |
| 08 Apr 22 |
23.18000 -0.53 |
23.74 | 22.83 | 23.51 | 107,961 |
| 07 Apr 22 |
23.71000 -0.08 |
24.15 | 22.86 | 23.83 | 79,985 |
| 06 Apr 22 |
23.79000 -0.29 |
23.98 | 22.78 | 23.77 | 107,912 |
| 05 Apr 22 |
24.08000 -0.79 |
24.96 | 23.57 | 24.91 | 122,876 |
| 04 Apr 22 |
24.87000 +0.61 |
24.89 | 23.71 | 24.31 | 99,871 |
| 01 Apr 22 |
24.26000 +0.25 |
24.84 | 23.58 | 23.97 | 111,369 |
| 31 Mar 22 |
24.01000 -0.26 |
24.72 | 23.31 | 24.26 | 225,965 |
| 30 Mar 22 |
24.27000 +0.77 |
24.50 | 22.96 | 23.35 | 192,714 |
| 29 Mar 22 |
23.50000 +1.61 |
23.82 | 22.07 | 22.07 | 108,431 |
| 28 Mar 22 |
21.89000 +0.82 |
22.12 | 20.95 | 21.32 | 103,129 |
| 25 Mar 22 |
21.07000 -0.52 |
21.93 | 20.59 | 21.52 | 112,284 |
| 24 Mar 22 |
21.59000 -0.18 |
22.04 | 21.01 | 22.04 | 127,515 |
| 23 Mar 22 |
21.77000 -1.30 |
23.03 | 21.76 | 22.72 | 172,658 |
| 22 Mar 22 |
23.07000 +0.63 |
23.88 | 22.47 | 22.62 | 421,082 |
| 21 Mar 22 |
22.44000 -1.76 |
24.63 | 21.36 | 24.45 | 532,000 |
| 18 Mar 22 |
24.20000 -0.29 |
25.17 | 24.13 | 24.73 | 711,832 |
| 17 Mar 22 |
24.49000 +0.59 |
24.84 | 23.69 | 23.69 | 225,641 |
| 16 Mar 22 |
23.90000 +0.90 |
24.64 | 23.00 | 23.26 | 214,944 |
| 15 Mar 22 |
23.00000 +0.82 |
23.48 | 22.33 | 22.39 | 201,944 |
| 14 Mar 22 |
22.18000 -0.82 |
23.26 | 21.76 | 23.15 | 305,242 |
| 11 Mar 22 |
23.00000 -1.25 |
24.95 | 22.72 | 24.48 | 161,438 |
| 10 Mar 22 |
24.25000 +0.25 |
24.55 | 22.71 | 23.32 | 279,066 |
| 09 Mar 22 |
24.00000 +1.61 |
24.12 | 22.85 | 22.90 | 136,277 |
| 08 Mar 22 |
22.39000 -0.47 |
23.48 | 22.06 | 22.88 | 302,430 |
| 07 Mar 22 |
22.86000 +1.38 |
23.66 | 21.67 | 21.67 | 234,539 |
| 04 Mar 22 |
21.48000 -1.35 |
22.77 | 20.30 | 22.77 | 332,796 |
| 03 Mar 22 |
22.83000 -0.34 |
23.41 | 22.40 | 23.41 | 74,627 |
| 02 Mar 22 |
23.17000 -0.07 |
23.67 | 22.64 | 23.34 | 97,318 |
| 01 Mar 22 |
23.24000 +0.18 |
23.66 | 22.26 | 23.00 | 208,303 |
| 28 Feb 22 |
23.06000 +0.53 |
23.30 | 21.75 | 22.13 | 180,622 |
| 25 Feb 22 |
22.53000 +0.56 |
22.55 | 21.38 | 22.15 | 141,940 |
| 24 Feb 22 |
21.97000 +1.80 |
22.04 | 18.29 | 18.93 | 114,197 |
| 23 Feb 22 |
20.17000 -0.89 |
21.44 | 20.17 | 21.30 | 121,308 |
| 22 Feb 22 |
21.06000 -0.37 |
22.04 | 20.57 | 21.30 | 194,194 |
| 18 Feb 22 |
21.43000 +0.15 |
21.56 | 20.65 | 21.15 | 113,311 |
| 17 Feb 22 |
21.28000 -1.41 |
22.36 | 21.04 | 22.27 | 142,986 |
| 16 Feb 22 |
22.69000 +0.44 |
22.78 | 21.51 | 22.05 | 129,179 |
| 15 Feb 22 |
22.25000 +0.93 |
22.26 | 21.46 | 21.82 | 186,633 |
| 14 Feb 22 |
21.32000 -0.59 |
22.10 | 20.67 | 21.97 | 111,830 |
| 11 Feb 22 |
21.91000 +0.14 |
22.39 | 20.94 | 21.71 | 169,060 |
| 10 Feb 22 |
21.77000 +0.75 |
23.58 | 20.88 | 21.82 | 459,917 |
| 09 Feb 22 |
21.02000 +0.66 |
21.06 | 19.81 | 20.46 | 224,885 |
| 08 Feb 22 |
20.36000 +0.58 |
21.20 | 19.78 | 19.78 | 114,438 |
| 07 Feb 22 |
19.78000 +0.00 |
20.35 | 19.62 | 19.85 | 93,041 |
| 04 Feb 22 |
19.78000 +0.77 |
20.17 | 18.51 | 18.96 | 138,261 |
| 03 Feb 22 |
19.01000 -0.91 |
19.73 | 18.85 | 19.12 | 137,674 |
| 02 Feb 22 |
19.92000 -0.40 |
20.71 | 19.58 | 20.48 | 66,845 |
| 01 Feb 22 |
20.32000 +0.20 |
20.76 | 19.46 | 20.39 | 129,364 |
| 31 Jan 22 |
20.12000 +1.15 |
20.30 | 18.84 | 18.84 | 87,101 |
| 28 Jan 22 |
18.97000 +0.84 |
19.14 | 17.19 | 18.21 | 108,427 |
| 27 Jan 22 |
18.13000 -0.17 |
19.32 | 18.02 | 18.67 | 84,200 |
| 26 Jan 22 |
18.30000 -0.36 |
19.81 | 17.90 | 19.25 | 139,848 |
| 25 Jan 22 |
18.66000 -0.44 |
19.99 | 18.32 | 18.64 | 123,035 |
| 24 Jan 22 |
19.10000 +0.41 |
19.40 | 17.07 | 18.10 | 152,122 |
| 21 Jan 22 |
18.69000 -1.37 |
20.24 | 18.28 | 19.74 | 152,602 |
| 20 Jan 22 |
20.06000 -0.19 |
21.67 | 20.01 | 20.51 | 97,979 |
| 19 Jan 22 |
20.25000 -0.16 |
21.00 | 20.09 | 20.58 | 74,826 |
| 18 Jan 22 |
20.41000 -1.50 |
21.91 | 20.33 | 21.69 | 87,428 |
| 14 Jan 22 |
21.91000 +0.13 |
22.35 | 21.18 | 21.45 | 161,820 |
| 13 Jan 22 |
21.78000 -1.82 |
23.69 | 21.51 | 23.60 | 149,770 |
| 12 Jan 22 |
23.60000 -0.04 |
24.25 | 23.10 | 24.00 | 150,772 |
| 11 Jan 22 |
23.64000 +0.78 |
23.83 | 22.25 | 22.65 | 56,467 |
| 10 Jan 22 |
22.86000 +0.24 |
22.92 | 21.18 | 22.02 | 99,196 |
| 07 Jan 22 |
22.62000 -0.11 |
23.30 | 22.14 | 22.59 | 116,743 |
| 06 Jan 22 |
22.73000 +0.44 |
23.30 | 21.88 | 22.11 | 234,494 |
| 05 Jan 22 |
22.29000 -2.34 |
24.63 | 22.26 | 24.53 | 181,425 |
| 04 Jan 22 |
24.63000 +0.12 |
24.87 | 23.51 | 24.66 | 203,413 |
| 03 Jan 22 |
24.51000 -0.65 |
25.78 | 24.35 | 25.46 | 83,141 |
| 31 Dec 21 |
25.16000 -0.30 |
26.07 | 24.05 | 25.57 | 85,649 |
| 30 Dec 21 |
25.46000 +0.57 |
26.21 | 24.65 | 24.86 | 189,169 |
| 29 Dec 21 |
24.89000 -0.11 |
25.17 | 24.03 | 25.04 | 173,244 |
| 28 Dec 21 |
25.00000 +0.00 |
25.45 | 24.13 | 24.99 | 256,621 |
| 27 Dec 21 |
25.00000 +0.01 |
25.28 | 23.63 | 24.95 | 213,737 |
| 23 Dec 21 |
24.99000 -0.01 |
25.33 | 24.03 | 25.00 | 111,339 |
| 22 Dec 21 |
25.00000 +0.43 |
25.87 | 22.72 | 24.75 | 400,353 |
| 21 Dec 21 |
24.57000 +1.06 |
25.33 | 23.02 | 23.75 | 208,663 |
| 20 Dec 21 |
23.51000 -0.42 |
24.53 | 22.58 | 23.27 | 243,033 |
| 17 Dec 21 |
23.93000 +1.20 |
24.08 | 20.50 | 20.50 | 228,955 |
| 16 Dec 21 |
22.73000 -1.63 |
25.34 | 21.88 | 24.67 | 304,770 |
| 15 Dec 21 |
24.36000 +1.76 |
24.52 | 22.00 | 22.70 | 378,969 |
| 14 Dec 21 |
22.60000 -1.13 |
23.56 | 21.76 | 23.23 | 266,303 |
| 13 Dec 21 |
23.73000 -0.86 |
25.13 | 23.39 | 24.50 | 160,131 |
| 10 Dec 21 |
24.59000 -1.40 |
26.38 | 23.88 | 26.15 | 217,114 |
| 09 Dec 21 |
25.99000 -2.65 |
29.03 | 25.80 | 28.38 | 118,747 |
| 08 Dec 21 |
28.64000 +1.00 |
29.29 | 26.87 | 27.62 | 92,223 |
| 07 Dec 21 |
27.64000 +2.42 |
27.92 | 25.93 | 26.08 | 146,137 |
| 06 Dec 21 |
25.22000 +0.35 |
25.52 | 23.16 | 24.88 | 129,663 |
| 03 Dec 21 |
24.87000 -1.59 |
26.63 | 24.41 | 26.63 | 100,003 |
| 02 Dec 21 |
26.46000 +0.42 |
26.88 | 25.03 | 25.44 | 144,211 |
| 01 Dec 21 |
26.04000 -1.35 |
27.94 | 25.60 | 27.74 | 178,169 |
| 30 Nov 21 |
27.39000 -0.41 |
28.17 | 26.36 | 27.83 | 368,080 |
| 29 Nov 21 |
27.80000 +0.32 |
28.74 | 27.30 | 27.95 | 70,609 |
| 26 Nov 21 |
27.48000 -0.77 |
28.60 | 27.22 | 27.53 | 58,135 |
| 24 Nov 21 |
28.25000 +0.99 |
28.44 | 26.28 | 26.82 | 109,268 |
| 23 Nov 21 |
27.26000 -0.38 |
28.00 | 26.10 | 27.52 | 205,569 |
| 22 Nov 21 |
27.64000 -1.08 |
28.99 | 26.79 | 28.67 | 401,104 |
| 19 Nov 21 |
28.72000 -0.59 |
30.04 | 28.42 | 29.40 | 73,355 |
| 18 Nov 21 |
29.31000 -0.39 |
30.10 | 28.82 | 29.90 | 168,344 |
| 17 Nov 21 |
29.70000 -0.61 |
30.31 | 28.71 | 30.31 | 59,164 |
| 16 Nov 21 |
30.31000 +2.52 |
30.40 | 27.90 | 28.00 | 178,946 |
| 15 Nov 21 |
27.79000 -3.87 |
31.68 | 26.50 | 31.68 | 218,342 |
| 12 Nov 21 |
31.66000 -0.16 |
32.90 | 29.77 | 32.28 | 157,378 |
| 11 Nov 21 |
31.82000 +4.23 |
32.20 | 28.01 | 29.85 | 303,494 |
| 10 Nov 21 |
27.59000 -1.78 |
29.85 | 27.41 | 28.99 | 207,962 |
| 09 Nov 21 |
29.37000 -0.54 |
30.25 | 28.15 | 30.25 | 160,606 |
| 08 Nov 21 |
29.91000 -0.08 |
30.06 | 29.01 | 29.98 | 96,741 |
| 05 Nov 21 |
29.99000 +0.19 |
30.00 | 29.40 | 30.00 | 74,236 |
| 04 Nov 21 |
29.80000 +0.88 |
29.94 | 28.94 | 29.15 | 89,661 |
| 03 Nov 21 |
28.92000 +0.77 |
29.59 | 27.75 | 28.26 | 50,441 |
| 02 Nov 21 |
28.15000 +0.17 |
28.93 | 27.44 | 27.97 | 74,027 |
| 01 Nov 21 |
27.98000 +0.98 |
28.22 | 26.14 | 26.75 | 130,997 |
| 29 Oct 21 |
27.00000 +0.35 |
27.29 | 26.13 | 26.13 | 63,883 |
| 28 Oct 21 |
26.65000 -0.36 |
27.42 | 26.37 | 27.11 | 58,800 |
| 27 Oct 21 |
27.01000 -0.04 |
27.17 | 26.24 | 26.94 | 73,922 |
| 26 Oct 21 |
27.05000 +0.31 |
27.51 | 26.71 | 26.90 | 55,212 |
| 25 Oct 21 |
26.74000 +0.10 |
26.95 | 26.18 | 26.70 | 55,163 |
| 22 Oct 21 |
26.64000 -0.37 |
27.60 | 26.51 | 26.93 | 71,925 |
| 21 Oct 21 |
27.01000 +0.15 |
27.34 | 26.30 | 26.68 | 58,379 |
| 20 Oct 21 |
26.86000 +0.80 |
26.97 | 25.57 | 26.19 | 64,033 |
| 19 Oct 21 |
26.06000 +0.48 |
26.67 | 25.23 | 25.85 | 63,326 |
| 18 Oct 21 |
25.58000 +0.38 |
25.94 | 24.90 | 24.90 | 58,284 |
| 15 Oct 21 |
25.20000 -0.07 |
25.50 | 25.03 | 25.50 | 65,540 |
| 14 Oct 21 |
25.27000 +0.71 |
25.45 | 24.80 | 25.00 | 104,138 |
| 13 Oct 21 |
24.56000 +1.06 |
24.82 | 22.85 | 23.98 | 38,855 |
| 12 Oct 21 |
23.50000 +0.66 |
23.77 | 22.50 | 23.31 | 133,339 |
| 11 Oct 21 |
22.84000 -1.98 |
25.02 | 22.61 | 24.59 | 80,571 |
| 08 Oct 21 |
24.82000 -1.29 |
26.25 | 24.42 | 25.90 | 137,747 |
| 07 Oct 21 |
26.11000 +1.87 |
26.34 | 24.07 | 24.54 | 319,735 |
| 06 Oct 21 |
24.24000 -0.56 |
24.40 | 23.83 | 24.23 | 183,737 |
| 05 Oct 21 |
24.80000 +1.02 |
25.24 | 23.47 | 24.46 | 124,938 |
| 04 Oct 21 |
23.78000 -1.47 |
25.00 | 23.25 | 24.84 | 118,710 |
| 01 Oct 21 |
25.25000 -0.51 |
26.06 | 24.58 | 25.80 | 96,546 |
| 30 Sep 21 |
25.76000 +0.27 |
26.40 | 25.00 | 26.25 | 212,991 |
| 29 Sep 21 |
25.49000 -1.11 |
27.07 | 25.35 | 26.84 | 280,355 |
| 28 Sep 21 |
26.60000 -2.91 |
29.16 | 26.50 | 29.16 | 193,663 |
| 27 Sep 21 |
29.51000 -0.85 |
30.36 | 29.24 | 30.15 | 266,102 |
| 24 Sep 21 |
30.36000 +0.54 |
30.45 | 28.91 | 29.37 | 112,553 |
| 23 Sep 21 |
29.82000 +1.08 |
30.48 | 28.52 | 28.85 | 142,807 |
| 22 Sep 21 |
28.74000 -0.06 |
29.21 | 28.35 | 29.21 | 144,884 |
| 21 Sep 21 |
28.80000 -0.11 |
29.77 | 28.35 | 29.39 | 197,969 |
| 20 Sep 21 |
28.91000 -1.76 |
30.68 | 28.29 | 30.04 | 265,325 |
| 17 Sep 21 |
30.67000 -2.10 |
33.07 | 30.47 | 32.95 | 1,623,185 |
| 16 Sep 21 |
32.77000 -1.09 |
34.36 | 32.72 | 33.66 | 159,054 |
| 15 Sep 21 |
33.86000 +0.49 |
34.56 | 32.67 | 32.67 | 189,526 |
| 14 Sep 21 |
33.37000 -1.93 |
36.36 | 32.35 | 34.63 | 196,509 |
| 13 Sep 21 |
35.30000 -2.36 |
38.39 | 34.75 | 37.26 | 172,718 |
| 10 Sep 21 |
37.66000 -0.84 |
39.48 | 37.47 | 38.99 | 92,196 |
| 09 Sep 21 |
38.50000 +1.28 |
39.88 | 37.98 | 39.07 | 207,033 |
| 08 Sep 21 |
37.22000 -0.04 |
37.98 | 36.35 | 37.27 | 86,216 |
| 07 Sep 21 |
37.26000 -1.44 |
40.06 | 36.77 | 38.90 | 168,663 |
| 03 Sep 21 |
38.70000 +0.52 |
39.79 | 37.72 | 38.32 | 270,544 |
| 02 Sep 21 |
38.18000 +1.07 |
38.61 | 36.51 | 37.02 | 79,686 |
| 01 Sep 21 |
37.11000 +0.61 |
37.37 | 35.50 | 36.51 | 129,510 |
| 31 Aug 21 |
36.50000 +1.42 |
37.58 | 34.17 | 35.75 | 192,454 |
| 30 Aug 21 |
35.08000 -3.90 |
38.99 | 33.68 | 38.99 | 278,074 |
| 27 Aug 21 |
38.98000 -1.01 |
40.10 | 38.51 | 40.03 | 150,933 |
| 26 Aug 21 |
39.99000 +2.21 |
40.10 | 38.00 | 38.00 | 106,784 |
| 25 Aug 21 |
37.78000 -2.27 |
40.11 | 37.52 | 40.11 | 67,003 |
| 24 Aug 21 |
40.05000 +0.97 |
40.36 | 38.05 | 39.13 | 59,446 |
| 23 Aug 21 |
39.08000 +0.83 |
40.91 | 37.99 | 38.11 | 81,410 |
| 20 Aug 21 |
38.25000 +2.43 |
40.76 | 36.26 | 36.48 | 230,932 |
| 19 Aug 21 |
35.82000 +3.35 |
37.47 | 32.40 | 32.40 | 470,196 |
| 18 Aug 21 |
32.47000 -0.10 |
33.93 | 31.39 | 32.63 | 269,665 |
| 17 Aug 21 |
32.57000 -1.63 |
34.00 | 32.41 | 34.00 | 122,679 |
| 16 Aug 21 |
34.20000 +0.20 |
34.55 | 33.50 | 33.99 | 109,751 |
| 13 Aug 21 |
34.00000 +1.80 |
34.17 | 31.12 | 32.48 | 90,500 |
| 12 Aug 21 |
32.20000 -0.66 |
33.93 | 31.88 | 32.73 | 114,207 |
| 11 Aug 21 |
32.86000 +0.41 |
33.96 | 32.00 | 32.75 | 110,799 |
| 10 Aug 21 |
32.45000 -1.55 |
34.45 | 32.39 | 34.45 | 133,711 |
| 09 Aug 21 |
34.00000 +0.01 |
34.52 | 33.20 | 34.52 | 82,994 |
| 06 Aug 21 |
33.99000 +0.81 |
34.48 | 32.98 | 33.24 | 58,818 |
| 05 Aug 21 |
33.18000 -0.50 |
34.36 | 31.97 | 33.85 | 157,194 |
| 04 Aug 21 |
33.68000 -0.76 |
34.91 | 33.19 | 34.19 | 63,433 |
| 03 Aug 21 |
34.44000 -0.70 |
35.60 | 34.24 | 35.33 | 157,969 |
| 02 Aug 21 |
35.14000 +1.24 |
35.88 | 33.23 | 34.22 | 215,675 |
| 30 Jul 21 |
33.90000 +1.08 |
34.19 | 31.85 | 32.74 | 331,988 |
| 29 Jul 21 |
32.82000 +0.24 |
33.29 | 31.45 | 32.59 | 147,253 |
| 28 Jul 21 |
32.58000 -0.55 |
33.63 | 30.80 | 33.63 | 188,680 |
| 27 Jul 21 |
33.13000 +0.22 |
34.25 | 32.46 | 32.92 | 622,543 |
| 26 Jul 21 |
32.91000 +1.05 |
33.24 | 32.01 | 32.01 | 381,889 |
| 23 Jul 21 |
31.86000 +2.01 |
33.26 | 30.50 | 30.61 | 342,299 |
| 22 Jul 21 |
29.85000 +0.99 |
30.16 | 28.01 | 28.85 | 190,133 |
| 21 Jul 21 |
28.86000 +0.87 |
29.23 | 27.55 | 27.85 | 122,622 |
| 20 Jul 21 |
27.99000 -0.03 |
28.30 | 27.67 | 28.21 | 148,701 |
| 19 Jul 21 |
28.02000 +0.04 |
28.48 | 27.12 | 27.71 | 117,901 |
| 16 Jul 21 |
27.98000 +0.11 |
28.43 | 26.81 | 27.81 | 356,763 |
| 15 Jul 21 |
27.87000 -0.13 |
28.30 | 27.07 | 27.81 | 164,165 |
| 14 Jul 21 |
28.00000 +0.16 |
28.87 | 27.60 | 27.76 | 348,877 |
| 13 Jul 21 |
27.84000 +0.24 |
28.56 | 27.60 | 27.85 | 150,909 |
| 12 Jul 21 |
27.60000 -0.23 |
28.07 | 27.35 | 27.97 | 203,291 |
| 09 Jul 21 |
27.83000 +0.12 |
28.39 | 27.67 | 27.74 | 208,387 |
| 08 Jul 21 |
27.71000 -0.98 |
28.80 | 26.97 | 28.00 | 512,606 |
| 07 Jul 21 |
28.69000 +0.62 |
29.24 | 27.74 | 28.07 | 1,800,724 |
| 06 Jul 21 |
28.07000 +1.30 |
28.60 | 26.68 | 26.77 | 779,751 |
| 02 Jul 21 |
26.77000 -0.63 |
27.75 | 26.36 | 26.50 | 569,358 |
| 01 Jul 21 |
27.40000 -0.60 |
28.00 | 26.05 | 27.09 | 1,075,744 |
| 30 Jun 21 |
28.00000 +0.00 |
30.00 | 24.94 | 25.25 | 4,946,922 |
Intapp Inc
| Date | Close $ | High $ | Low $ | Open $ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
44.78000 +0.49 |
45.95 | 44.57 | 45.00 | 740,800 |
| 19 Oct 26 |
44.29000 +0.65 |
44.75 | 43.51 | 43.51 | 408,844 |
| 16 Oct 26 |
43.64000 +0.01 |
44.71 | 42.33 | 43.70 | 966,538 |
| 15 Oct 26 |
43.63000 +4.08 |
43.70 | 39.39 | 39.73 | 895,065 |
| 14 Oct 26 |
39.55000 -0.09 |
39.92 | 38.87 | 39.20 | 545,294 |
| 13 Oct 26 |
39.64000 +0.00 |
40.89 | 39.55 | 40.00 | 594,973 |
| 12 Oct 26 |
39.64000 +0.03 |
40.36 | 39.34 | 40.00 | 333,712 |
| 09 Oct 26 |
39.61000 +0.96 |
39.74 | 38.80 | 38.87 | 437,665 |
| 08 Oct 26 |
38.65000 +1.05 |
38.80 | 37.69 | 37.69 | 541,036 |
| 07 Oct 26 |
37.60000 +0.57 |
38.39 | 37.03 | 37.03 | 826,018 |
| 06 Oct 26 |
37.03000 -0.35 |
37.86 | 36.63 | 37.86 | 399,639 |
| 05 Oct 26 |
37.38000 +0.89 |
37.53 | 36.50 | 36.50 | 494,228 |
| 02 Oct 26 |
36.49000 -1.10 |
38.55 | 36.22 | 38.03 | 442,591 |
| 01 Oct 26 |
37.59000 +1.38 |
37.93 | 36.60 | 36.77 | 408,429 |
| 30 Sep 26 |
36.21000 +1.01 |
36.57 | 35.21 | 35.25 | 496,894 |
| 29 Sep 26 |
35.20000 -0.19 |
35.23 | 34.41 | 34.93 | 405,140 |
| 28 Sep 26 |
35.39000 -0.71 |
35.56 | 34.58 | 35.45 | 287,215 |
| 25 Sep 26 |
36.10000 -0.73 |
37.18 | 36.02 | 36.79 | 272,683 |
| 24 Sep 26 |
36.83000 +0.37 |
37.14 | 36.07 | 36.71 | 487,433 |
| 23 Sep 26 |
36.46000 +0.37 |
36.96 | 35.67 | 36.20 | 556,016 |
| 22 Sep 26 |
36.09000 -0.61 |
37.71 | 35.27 | 37.40 | 615,112 |
| 21 Sep 26 |
36.70000 +0.49 |
36.77 | 36.24 | 36.74 | 447,586 |
| 18 Sep 26 |
36.21000 -0.48 |
37.00 | 35.55 | 36.87 | 1,600,201 |
| 17 Sep 26 |
36.69000 -0.31 |
36.96 | 35.76 | 36.49 | 398,912 |
| 16 Sep 26 |
37.00000 -0.49 |
37.44 | 36.47 | 36.69 | 596,739 |
| 15 Sep 26 |
37.49000 -0.49 |
38.25 | 36.76 | 37.60 | 693,069 |
| 14 Sep 26 |
37.98000 +0.75 |
38.91 | 37.72 | 37.83 | 596,292 |
| 11 Sep 26 |
37.23000 -0.81 |
38.65 | 36.80 | 38.04 | 552,831 |
| 10 Sep 26 |
38.04000 -0.60 |
39.06 | 37.97 | 38.54 | 502,002 |
| 09 Sep 26 |
38.64000 -1.22 |
40.72 | 38.56 | 39.86 | 599,110 |
| 08 Sep 26 |
39.86000 -1.85 |
40.88 | 39.10 | 40.75 | 750,104 |
| 04 Sep 26 |
41.71000 -1.40 |
42.47 | 40.68 | 42.47 | 419,168 |
| 03 Sep 26 |
43.11000 +1.62 |
43.98 | 42.26 | 42.30 | 526,526 |
| 02 Sep 26 |
41.49000 -0.73 |
43.38 | 41.41 | 43.33 | 515,760 |
| 01 Sep 26 |
42.22000 -1.15 |
43.51 | 41.85 | 42.97 | 632,437 |
| 31 Aug 26 |
43.37000 -0.10 |
43.66 | 42.59 | 42.82 | 662,091 |
| 28 Aug 26 |
43.47000 -0.23 |
44.33 | 43.11 | 43.70 | 752,161 |
| 27 Aug 26 |
43.70000 +3.30 |
43.72 | 40.81 | 40.81 | 718,405 |
| 26 Aug 26 |
40.40000 -0.31 |
40.90 | 39.60 | 39.71 | 268,983 |
| 25 Aug 26 |
40.71000 -0.21 |
41.48 | 40.42 | 40.92 | 474,247 |
| 24 Aug 26 |
40.92000 -0.43 |
41.75 | 40.35 | 40.89 | 644,776 |
| 21 Aug 26 |
41.35000 +1.18 |
41.42 | 39.27 | 40.00 | 824,007 |
| 20 Aug 26 |
40.17000 +0.08 |
40.39 | 39.44 | 39.85 | 663,457 |
| 19 Aug 26 |
40.09000 +0.35 |
40.76 | 39.15 | 39.94 | 750,693 |
| 18 Aug 26 |
39.74000 +1.25 |
40.76 | 39.10 | 39.10 | 578,593 |
| 17 Aug 26 |
38.49000 -1.62 |
40.02 | 38.41 | 39.70 | 480,445 |
| 14 Aug 26 |
40.11000 -0.91 |
41.38 | 39.45 | 41.38 | 412,321 |
| 13 Aug 26 |
41.02000 +1.49 |
41.12 | 38.96 | 39.61 | 707,759 |
| 12 Aug 26 |
39.53000 -0.38 |
39.88 | 38.86 | 38.89 | 483,332 |
| 11 Aug 26 |
39.91000 +1.17 |
39.96 | 38.19 | 38.19 | 573,811 |
| 10 Aug 26 |
38.74000 +1.01 |
39.48 | 37.04 | 37.04 | 643,805 |
| 07 Aug 26 |
37.73000 +1.37 |
38.63 | 36.43 | 36.90 | 842,375 |
| 06 Aug 26 |
36.36000 -0.60 |
36.63 | 34.83 | 35.92 | 1,008,629 |
| 05 Aug 26 |
36.96000 +4.18 |
37.48 | 35.28 | 36.50 | 1,895,379 |
| 04 Aug 26 |
32.78000 -0.62 |
33.58 | 31.69 | 32.08 | 1,186,495 |
| 03 Aug 26 |
33.40000 +0.71 |
35.13 | 33.35 | 33.61 | 905,781 |
| 31 Jul 26 |
32.69000 +0.62 |
32.97 | 31.34 | 31.53 | 830,822 |
| 30 Jul 26 |
32.07000 +0.40 |
32.24 | 30.20 | 30.63 | 968,786 |
| 29 Jul 26 |
31.67000 +1.07 |
32.40 | 30.20 | 30.32 | 764,500 |
| 28 Jul 26 |
30.60000 +1.15 |
31.37 | 29.81 | 30.02 | 795,828 |
| 27 Jul 26 |
29.45000 +1.98 |
30.53 | 27.94 | 28.41 | 755,461 |
| 24 Jul 26 |
27.47000 +1.20 |
27.95 | 26.51 | 27.08 | 768,810 |
| 23 Jul 26 |
26.27000 +0.20 |
26.51 | 25.56 | 26.07 | 634,502 |
| 22 Jul 26 |
26.07000 -2.03 |
27.92 | 25.71 | 27.90 | 871,277 |
| 21 Jul 26 |
28.10000 -1.06 |
29.01 | 27.48 | 28.06 | 734,879 |
| 20 Jul 26 |
29.16000 +0.04 |
29.55 | 28.09 | 28.84 | 347,768 |
| 17 Jul 26 |
29.12000 -0.43 |
30.04 | 28.75 | 28.91 | 696,837 |
| 16 Jul 26 |
29.55000 +1.27 |
30.11 | 28.31 | 28.91 | 885,195 |
| 15 Jul 26 |
28.28000 +0.54 |
29.05 | 28.07 | 28.17 | 724,059 |
| 14 Jul 26 |
27.74000 -0.82 |
28.45 | 26.26 | 26.93 | 584,775 |
| 13 Jul 26 |
28.56000 +0.49 |
29.05 | 28.07 | 28.48 | 706,136 |
| 10 Jul 26 |
28.07000 +0.36 |
28.57 | 27.31 | 28.30 | 546,419 |
| 09 Jul 26 |
27.71000 +0.54 |
27.77 | 26.30 | 26.50 | 548,186 |
| 08 Jul 26 |
27.17000 -1.01 |
28.00 | 27.09 | 27.61 | 763,421 |
| 07 Jul 26 |
28.18000 +0.58 |
29.24 | 28.16 | 28.54 | 668,003 |
| 06 Jul 26 |
27.60000 +0.21 |
28.03 | 26.51 | 26.86 | 645,284 |
| 02 Jul 26 |
27.39000 +1.04 |
27.99 | 26.09 | 26.29 | 1,003,295 |
| 01 Jul 26 |
26.35000 +1.14 |
26.82 | 26.01 | 26.06 | 681,700 |
| 30 Jun 26 |
25.21000 +0.53 |
25.40 | 23.93 | 24.26 | 589,538 |
| 29 Jun 26 |
24.68000 -0.33 |
25.75 | 24.64 | 25.36 | 841,512 |
| 26 Jun 26 |
25.01000 +2.99 |
25.14 | 22.32 | 22.32 | 2,185,404 |
| 25 Jun 26 |
22.02000 -0.65 |
22.94 | 21.91 | 22.36 | 480,468 |
| 24 Jun 26 |
22.67000 +0.74 |
23.22 | 21.88 | 21.89 | 620,934 |
| 23 Jun 26 |
21.93000 +0.35 |
22.53 | 21.65 | 22.04 | 626,977 |
| 22 Jun 26 |
21.58000 -0.46 |
22.22 | 20.75 | 21.70 | 1,208,839 |
| 18 Jun 26 |
22.04000 +0.01 |
22.42 | 21.30 | 21.99 | 1,344,215 |
| 17 Jun 26 |
22.03000 -1.06 |
23.51 | 21.63 | 22.84 | 1,248,458 |
| 16 Jun 26 |
23.09000 +0.00 |
23.67 | 22.00 | 23.09 | 976,693 |
| 15 Jun 26 |
23.09000 -0.81 |
23.92 | 22.90 | 23.85 | 1,355,136 |
| 12 Jun 26 |
23.90000 +0.70 |
24.18 | 22.30 | 23.20 | 943,795 |
| 11 Jun 26 |
23.20000 -0.63 |
24.19 | 22.60 | 23.45 | 1,049,568 |
| 10 Jun 26 |
23.83000 +0.04 |
24.36 | 23.23 | 23.52 | 595,293 |
| 09 Jun 26 |
23.79000 -0.43 |
24.32 | 23.26 | 23.81 | 1,016,076 |
| 08 Jun 26 |
24.22000 -0.13 |
24.93 | 23.83 | 24.12 | 814,343 |
| 05 Jun 26 |
24.35000 -0.04 |
24.91 | 23.70 | 24.50 | 753,261 |
| 04 Jun 26 |
24.39000 +0.46 |
25.00 | 24.05 | 24.70 | 971,008 |
| 03 Jun 26 |
23.93000 -1.15 |
24.43 | 23.38 | 24.41 | 1,098,005 |
| 02 Jun 26 |
25.08000 -0.95 |
25.34 | 24.19 | 24.90 | 1,781,737 |
| 01 Jun 26 |
26.03000 +2.94 |
26.68 | 23.38 | 23.72 | 2,105,887 |
| 29 May 26 |
23.09000 +2.49 |
23.15 | 20.88 | 21.25 | 1,636,539 |
| 28 May 26 |
20.60000 +1.46 |
20.63 | 19.01 | 19.37 | 1,185,431 |
| 27 May 26 |
19.14000 -0.69 |
20.20 | 19.01 | 19.58 | 741,669 |
| 26 May 26 |
19.83000 -0.57 |
20.62 | 19.67 | 20.03 | 787,261 |
| 22 May 26 |
20.40000 +0.08 |
21.12 | 19.83 | 20.40 | 935,133 |
| 21 May 26 |
20.32000 -0.64 |
20.73 | 19.55 | 20.73 | 1,314,495 |
| 20 May 26 |
20.96000 +0.46 |
20.99 | 19.53 | 20.10 | 1,112,924 |
| 19 May 26 |
20.50000 -0.37 |
21.86 | 20.36 | 21.37 | 1,505,869 |
| 18 May 26 |
20.87000 -0.12 |
21.66 | 20.30 | 21.19 | 1,263,460 |
| 15 May 26 |
20.99000 +0.19 |
21.81 | 20.94 | 21.19 | 1,541,299 |
| 14 May 26 |
20.80000 -0.69 |
22.18 | 20.68 | 21.49 | 1,849,934 |
| 13 May 26 |
21.49000 -1.28 |
23.40 | 20.85 | 22.73 | 1,444,015 |
| 12 May 26 |
22.77000 -1.05 |
24.57 | 22.55 | 24.11 | 1,649,129 |
| 11 May 26 |
23.82000 -1.02 |
25.29 | 23.36 | 24.60 | 844,130 |
| 08 May 26 |
24.84000 +0.86 |
24.99 | 23.22 | 23.40 | 937,954 |
| 07 May 26 |
23.98000 +0.91 |
24.86 | 23.70 | 23.70 | 818,861 |
| 06 May 26 |
23.07000 -1.01 |
24.50 | 22.71 | 23.69 | 1,123,383 |
| 05 May 26 |
24.08000 +0.41 |
24.10 | 23.20 | 23.66 | 750,501 |
| 04 May 26 |
23.67000 +0.17 |
24.37 | 23.25 | 23.50 | 807,096 |
| 01 May 26 |
23.50000 +1.05 |
24.24 | 22.78 | 23.29 | 527,918 |
| 30 Apr 26 |
22.45000 -0.75 |
23.00 | 22.11 | 23.00 | 529,399 |
| 29 Apr 26 |
23.20000 +0.51 |
23.27 | 22.07 | 22.60 | 680,883 |
| 28 Apr 26 |
22.69000 +0.55 |
23.38 | 22.52 | 22.59 | 829,609 |
| 27 Apr 26 |
22.14000 -0.11 |
22.91 | 21.74 | 21.95 | 731,488 |
| 24 Apr 26 |
22.25000 +0.53 |
22.34 | 21.71 | 21.78 | 652,710 |
| 23 Apr 26 |
21.72000 -1.35 |
22.20 | 21.11 | 22.20 | 636,670 |
| 22 Apr 26 |
23.07000 +0.43 |
23.76 | 22.52 | 22.84 | 713,365 |
| 21 Apr 26 |
22.64000 -0.06 |
23.92 | 22.50 | 22.95 | 586,873 |
| 20 Apr 26 |
22.70000 -0.12 |
23.72 | 22.00 | 22.69 | 482,342 |
| 17 Apr 26 |
22.82000 -0.26 |
23.94 | 22.65 | 23.57 | 686,882 |
| 16 Apr 26 |
23.08000 -0.18 |
24.15 | 22.95 | 23.76 | 582,949 |
| 15 Apr 26 |
23.26000 +1.94 |
23.47 | 21.51 | 21.83 | 871,584 |
| 14 Apr 26 |
21.32000 +0.21 |
21.86 | 20.89 | 21.28 | 960,581 |
| 13 Apr 26 |
21.11000 +0.74 |
21.15 | 20.06 | 20.37 | 1,003,577 |
| 10 Apr 26 |
20.37000 -0.90 |
21.28 | 20.13 | 21.28 | 985,111 |
| 09 Apr 26 |
21.27000 -1.18 |
22.75 | 20.61 | 22.23 | 1,533,038 |
| 08 Apr 26 |
22.45000 -2.30 |
25.58 | 22.40 | 25.47 | 939,027 |
| 07 Apr 26 |
24.75000 -0.07 |
25.33 | 24.42 | 24.71 | 894,504 |
| 06 Apr 26 |
24.82000 +0.04 |
24.90 | 24.17 | 24.87 | 538,343 |
| 02 Apr 26 |
24.78000 -0.26 |
25.46 | 24.01 | 25.13 | 575,093 |
| 01 Apr 26 |
25.04000 -0.65 |
25.88 | 24.64 | 25.84 | 868,321 |
| 31 Mar 26 |
25.69000 +0.27 |
26.23 | 25.19 | 25.55 | 952,033 |
| 30 Mar 26 |
25.42000 +0.74 |
25.70 | 24.56 | 24.90 | 749,157 |
| 27 Mar 26 |
24.68000 -0.52 |
25.05 | 24.05 | 24.70 | 745,529 |
| 26 Mar 26 |
25.20000 +1.27 |
25.56 | 23.71 | 23.90 | 694,955 |
| 25 Mar 26 |
23.93000 -0.19 |
24.79 | 23.23 | 24.53 | 1,045,893 |
| 24 Mar 26 |
24.12000 -1.82 |
25.48 | 23.74 | 25.48 | 647,473 |
| 23 Mar 26 |
25.94000 +0.21 |
26.35 | 25.25 | 26.07 | 694,367 |
| 20 Mar 26 |
25.73000 +0.20 |
26.17 | 24.44 | 25.22 | 985,085 |
| 19 Mar 26 |
25.53000 -0.12 |
26.54 | 25.05 | 25.64 | 698,668 |
| 18 Mar 26 |
25.65000 +0.38 |
25.89 | 24.77 | 24.88 | 853,223 |
| 17 Mar 26 |
25.27000 -0.41 |
26.79 | 25.21 | 25.57 | 399,547 |
| 16 Mar 26 |
25.68000 +0.03 |
26.20 | 25.25 | 25.65 | 606,567 |
| 13 Mar 26 |
25.65000 +1.00 |
25.82 | 24.63 | 24.80 | 1,060,132 |
| 12 Mar 26 |
24.65000 -0.69 |
26.33 | 24.60 | 25.19 | 829,660 |
| 11 Mar 26 |
25.34000 -0.12 |
25.97 | 24.64 | 25.21 | 863,395 |
| 10 Mar 26 |
25.46000 -1.40 |
27.11 | 25.16 | 26.94 | 1,885,040 |
| 09 Mar 26 |
26.86000 -0.95 |
27.52 | 26.25 | 27.33 | 956,468 |
| 06 Mar 26 |
27.81000 -0.47 |
28.70 | 27.56 | 27.63 | 1,371,072 |
| 05 Mar 26 |
28.28000 +1.04 |
29.69 | 27.19 | 27.22 | 2,515,209 |
| 04 Mar 26 |
27.24000 +1.10 |
27.79 | 26.16 | 26.25 | 2,281,757 |
| 03 Mar 26 |
26.14000 +2.70 |
26.40 | 22.77 | 22.77 | 2,566,656 |
| 02 Mar 26 |
23.44000 +1.01 |
23.90 | 21.73 | 21.73 | 1,622,440 |
| 27 Feb 26 |
22.43000 -0.10 |
22.49 | 21.39 | 22.00 | 1,412,431 |
| 26 Feb 26 |
22.53000 +0.90 |
23.00 | 21.41 | 21.78 | 996,074 |
| 25 Feb 26 |
21.63000 +0.31 |
21.79 | 20.30 | 21.45 | 2,150,964 |
| 24 Feb 26 |
21.32000 +1.85 |
21.68 | 19.24 | 19.58 | 1,907,210 |
| 23 Feb 26 |
19.47000 -2.36 |
21.55 | 19.45 | 21.55 | 1,689,531 |
| 20 Feb 26 |
21.83000 -0.33 |
22.76 | 21.66 | 22.13 | 1,097,734 |
| 19 Feb 26 |
22.16000 -0.66 |
23.07 | 22.00 | 22.73 | 1,083,339 |
| 18 Feb 26 |
22.82000 -1.18 |
24.04 | 22.78 | 24.03 | 1,314,451 |
| 17 Feb 26 |
24.00000 +0.77 |
24.39 | 23.23 | 23.42 | 2,164,123 |
| 13 Feb 26 |
23.23000 -0.21 |
24.17 | 22.92 | 23.87 | 2,579,496 |
| 12 Feb 26 |
23.44000 -0.59 |
24.73 | 22.88 | 24.04 | 2,613,291 |
| 11 Feb 26 |
24.03000 -1.51 |
25.72 | 23.40 | 25.42 | 3,572,424 |
| 10 Feb 26 |
25.54000 +1.16 |
26.32 | 24.54 | 24.54 | 1,987,145 |
| 09 Feb 26 |
24.38000 +0.46 |
24.95 | 23.00 | 23.96 | 1,982,819 |
| 06 Feb 26 |
23.92000 +0.15 |
24.65 | 22.76 | 24.36 | 1,681,278 |
| 05 Feb 26 |
23.77000 -1.67 |
25.62 | 23.62 | 25.52 | 2,593,509 |
| 04 Feb 26 |
25.44000 -3.87 |
25.78 | 20.76 | 23.55 | 7,077,366 |
| 03 Feb 26 |
29.31000 -4.33 |
33.35 | 28.78 | 33.04 | 4,204,839 |
| 02 Feb 26 |
33.64000 -0.31 |
34.98 | 33.60 | 34.28 | 817,860 |
| 30 Jan 26 |
33.95000 -0.38 |
34.58 | 33.34 | 33.97 | 830,165 |
| 29 Jan 26 |
34.33000 -2.17 |
36.17 | 33.72 | 36.00 | 1,013,244 |
| 28 Jan 26 |
36.50000 -0.30 |
37.26 | 36.35 | 36.99 | 753,404 |
| 27 Jan 26 |
36.80000 -2.45 |
39.27 | 36.47 | 39.11 | 676,010 |
| 26 Jan 26 |
39.25000 +0.59 |
39.76 | 38.56 | 38.66 | 417,459 |
| 23 Jan 26 |
38.66000 -0.11 |
39.31 | 38.43 | 38.54 | 322,840 |
| 22 Jan 26 |
38.77000 +1.15 |
38.90 | 37.69 | 37.81 | 376,359 |
| 21 Jan 26 |
37.62000 +0.53 |
37.99 | 37.10 | 37.31 | 431,514 |
| 20 Jan 26 |
37.09000 -1.20 |
38.00 | 36.98 | 37.43 | 535,009 |
| 16 Jan 26 |
38.29000 -1.13 |
39.87 | 37.85 | 39.64 | 721,164 |
| 15 Jan 26 |
39.42000 -1.79 |
41.31 | 39.37 | 41.24 | 678,293 |
| 14 Jan 26 |
41.21000 -0.04 |
41.32 | 40.25 | 41.02 | 806,953 |
| 13 Jan 26 |
41.25000 -1.44 |
43.15 | 40.85 | 42.75 | 525,375 |
| 12 Jan 26 |
42.69000 -0.84 |
43.80 | 42.47 | 43.62 | 338,211 |
| 09 Jan 26 |
43.53000 -0.60 |
44.42 | 43.06 | 43.91 | 259,419 |
| 08 Jan 26 |
44.13000 -1.32 |
44.92 | 43.49 | 44.92 | 294,437 |
| 07 Jan 26 |
45.45000 +1.00 |
45.73 | 44.10 | 44.41 | 283,648 |
| 06 Jan 26 |
44.45000 +1.80 |
44.65 | 42.00 | 42.57 | 642,645 |
| 05 Jan 26 |
42.65000 -1.22 |
44.77 | 42.47 | 43.87 | 585,093 |
| 02 Jan 26 |
43.87000 -1.95 |
46.20 | 43.40 | 45.97 | 568,554 |
| 31 Dec 25 |
45.82000 -0.70 |
46.70 | 45.70 | 46.70 | 324,204 |
| 30 Dec 25 |
46.52000 -1.00 |
47.88 | 46.41 | 47.39 | 337,400 |
| 29 Dec 25 |
47.52000 -0.15 |
47.71 | 47.19 | 47.20 | 496,503 |
| 26 Dec 25 |
47.67000 +0.38 |
47.93 | 47.08 | 47.35 | 309,355 |
| 24 Dec 25 |
47.29000 +0.28 |
47.36 | 46.44 | 47.09 | 223,170 |
| 23 Dec 25 |
47.01000 -0.17 |
47.22 | 46.22 | 46.75 | 339,274 |
| 22 Dec 25 |
47.18000 +1.23 |
47.63 | 45.91 | 45.91 | 456,666 |
| 19 Dec 25 |
45.95000 -0.53 |
46.53 | 45.66 | 46.47 | 610,205 |
| 18 Dec 25 |
46.48000 +0.60 |
46.74 | 45.68 | 46.30 | 715,064 |
| 17 Dec 25 |
45.88000 +1.04 |
46.15 | 44.84 | 44.90 | 789,454 |
| 16 Dec 25 |
44.84000 +2.31 |
45.30 | 42.65 | 42.75 | 775,607 |
| 15 Dec 25 |
42.53000 -0.45 |
43.07 | 42.11 | 43.07 | 486,226 |
| 12 Dec 25 |
42.98000 -0.26 |
43.42 | 42.80 | 43.17 | 334,664 |
| 11 Dec 25 |
43.24000 +0.24 |
43.58 | 42.66 | 42.89 | 400,415 |
| 10 Dec 25 |
43.00000 +0.18 |
43.36 | 42.28 | 42.58 | 551,760 |
| 09 Dec 25 |
42.82000 -0.32 |
43.69 | 42.78 | 43.08 | 349,879 |
| 08 Dec 25 |
43.14000 -0.06 |
43.85 | 42.75 | 43.81 | 457,550 |
| 05 Dec 25 |
43.20000 -1.05 |
44.27 | 42.82 | 44.05 | 467,036 |
| 04 Dec 25 |
44.25000 -0.93 |
45.70 | 43.98 | 45.36 | 746,898 |
| 03 Dec 25 |
45.18000 +2.03 |
45.31 | 42.97 | 42.97 | 771,240 |
| 02 Dec 25 |
43.15000 +0.47 |
43.91 | 42.66 | 42.96 | 713,294 |
| 01 Dec 25 |
42.68000 -0.51 |
44.12 | 41.78 | 42.60 | 1,085,298 |
| 28 Nov 25 |
43.19000 +0.59 |
44.00 | 42.60 | 42.60 | 535,316 |
| 26 Nov 25 |
42.60000 +0.67 |
42.97 | 41.60 | 41.62 | 586,645 |
| 25 Nov 25 |
41.93000 +1.54 |
42.12 | 40.41 | 40.41 | 353,734 |
| 24 Nov 25 |
40.39000 -1.16 |
41.46 | 40.31 | 41.33 | 563,067 |
| 21 Nov 25 |
41.55000 +1.48 |
41.97 | 39.72 | 40.06 | 662,637 |
| 20 Nov 25 |
40.07000 -0.50 |
41.73 | 39.96 | 41.25 | 482,482 |
| 19 Nov 25 |
40.57000 -1.04 |
41.61 | 39.87 | 41.57 | 598,771 |
| 18 Nov 25 |
41.61000 +0.20 |
42.20 | 41.06 | 41.26 | 1,044,462 |
| 17 Nov 25 |
41.41000 -1.66 |
43.55 | 41.25 | 43.07 | 886,448 |
| 14 Nov 25 |
43.07000 +0.79 |
43.62 | 41.16 | 41.41 | 1,017,323 |
| 13 Nov 25 |
42.28000 -0.28 |
43.60 | 42.15 | 42.15 | 1,363,321 |
| 12 Nov 25 |
42.56000 +0.47 |
42.75 | 41.69 | 42.04 | 907,567 |
| 11 Nov 25 |
42.09000 +1.90 |
42.60 | 39.84 | 39.84 | 899,104 |
| 10 Nov 25 |
40.19000 +2.07 |
40.82 | 38.39 | 38.79 | 971,353 |
| 07 Nov 25 |
38.12000 -0.48 |
38.77 | 37.92 | 38.08 | 706,220 |
| 06 Nov 25 |
38.60000 -0.76 |
38.85 | 37.81 | 38.76 | 671,107 |
| 05 Nov 25 |
39.36000 +2.29 |
39.84 | 36.00 | 37.55 | 1,278,287 |
| 04 Nov 25 |
37.07000 -0.93 |
37.70 | 36.51 | 37.70 | 693,863 |
| 03 Nov 25 |
38.00000 -0.38 |
38.69 | 37.72 | 38.44 | 884,067 |
| 31 Oct 25 |
38.38000 +0.05 |
38.89 | 38.00 | 38.05 | 671,749 |
| 30 Oct 25 |
38.33000 -0.27 |
39.22 | 37.89 | 38.39 | 509,857 |
| 29 Oct 25 |
38.60000 -1.02 |
39.61 | 38.42 | 39.61 | 760,250 |
| 28 Oct 25 |
39.62000 -0.06 |
40.18 | 39.56 | 39.82 | 467,453 |
| 27 Oct 25 |
39.68000 -0.24 |
40.30 | 39.66 | 40.15 | 411,431 |
| 24 Oct 25 |
39.92000 +0.38 |
40.22 | 39.67 | 39.98 | 430,208 |
| 23 Oct 25 |
39.54000 +0.14 |
39.83 | 39.27 | 39.50 | 494,366 |
| 22 Oct 25 |
39.40000 -0.31 |
39.93 | 39.22 | 39.71 | 549,774 |
| 21 Oct 25 |
39.71000 +1.39 |
40.09 | 38.14 | 38.19 | 514,233 |
| 20 Oct 25 |
38.32000 +1.19 |
38.43 | 37.08 | 37.38 | 632,719 |
| 17 Oct 25 |
37.13000 +0.56 |
37.44 | 36.12 | 36.44 | 700,659 |
| 16 Oct 25 |
36.57000 -0.99 |
37.96 | 36.44 | 37.66 | 897,109 |
| 15 Oct 25 |
37.56000 +0.00 |
38.28 | 37.22 | 37.88 | 672,732 |
| 14 Oct 25 |
37.56000 +0.40 |
37.75 | 36.28 | 36.41 | 996,954 |
| 13 Oct 25 |
37.16000 -0.60 |
38.33 | 37.13 | 38.07 | 1,337,581 |
| 10 Oct 25 |
37.76000 -1.10 |
39.35 | 37.30 | 38.92 | 921,034 |
| 09 Oct 25 |
38.86000 -0.56 |
39.52 | 38.70 | 39.37 | 789,896 |
| 08 Oct 25 |
39.42000 +0.22 |
39.92 | 39.05 | 39.57 | 599,950 |
| 07 Oct 25 |
39.20000 -0.60 |
39.82 | 38.52 | 39.74 | 531,006 |
| 06 Oct 25 |
39.80000 +0.47 |
39.87 | 38.38 | 39.57 | 897,415 |
| 03 Oct 25 |
39.33000 -0.41 |
40.42 | 39.20 | 40.06 | 690,079 |
| 02 Oct 25 |
39.74000 -0.32 |
40.16 | 39.37 | 40.09 | 483,901 |
| 01 Oct 25 |
40.06000 -0.84 |
41.30 | 39.58 | 40.59 | 636,559 |
| 30 Sep 25 |
40.90000 -1.01 |
42.24 | 40.83 | 41.81 | 580,173 |
| 29 Sep 25 |
41.91000 -0.19 |
42.41 | 41.69 | 42.41 | 511,788 |
| 26 Sep 25 |
42.10000 +0.07 |
42.76 | 41.74 | 42.16 | 521,270 |
| 25 Sep 25 |
42.03000 -0.64 |
42.36 | 41.31 | 42.07 | 658,222 |
| 24 Sep 25 |
42.67000 -0.80 |
43.96 | 42.59 | 43.59 | 565,584 |
| 23 Sep 25 |
43.47000 -1.42 |
44.96 | 43.28 | 44.96 | 829,589 |
| 22 Sep 25 |
44.89000 +0.35 |
45.16 | 43.85 | 44.00 | 394,262 |
| 19 Sep 25 |
44.54000 -0.79 |
45.76 | 44.34 | 45.11 | 889,513 |
| 18 Sep 25 |
45.33000 +0.41 |
45.93 | 44.95 | 45.38 | 398,634 |
| 17 Sep 25 |
44.92000 +0.33 |
46.13 | 44.72 | 44.74 | 497,553 |
| 16 Sep 25 |
44.59000 -0.27 |
44.90 | 43.26 | 44.62 | 660,351 |
| 15 Sep 25 |
44.86000 -0.30 |
46.83 | 44.81 | 45.35 | 1,074,980 |
| 12 Sep 25 |
45.16000 -0.24 |
45.99 | 44.71 | 45.21 | 1,229,289 |
| 11 Sep 25 |
45.40000 +0.90 |
45.57 | 44.72 | 44.81 | 556,580 |
| 10 Sep 25 |
44.50000 -0.69 |
45.45 | 43.94 | 45.21 | 749,529 |
| 09 Sep 25 |
45.19000 -0.15 |
45.58 | 44.62 | 45.55 | 359,592 |
| 08 Sep 25 |
45.34000 +0.64 |
45.35 | 44.22 | 44.83 | 432,573 |
| 05 Sep 25 |
44.70000 -0.54 |
46.85 | 44.58 | 45.67 | 493,883 |
| 04 Sep 25 |
45.24000 +1.04 |
45.57 | 43.25 | 44.00 | 704,909 |
| 03 Sep 25 |
44.20000 -0.53 |
45.05 | 43.86 | 44.71 | 553,304 |
| 02 Sep 25 |
44.73000 -1.26 |
45.70 | 44.51 | 45.26 | 675,408 |
| 29 Aug 25 |
45.99000 -0.43 |
46.74 | 45.59 | 46.48 | 621,612 |
| 28 Aug 25 |
46.42000 -1.00 |
47.88 | 46.36 | 47.39 | 1,164,247 |
| 27 Aug 25 |
47.42000 +2.38 |
47.54 | 45.12 | 45.25 | 2,071,317 |
| 26 Aug 25 |
45.04000 +1.44 |
45.16 | 43.29 | 43.29 | 1,841,410 |
| 25 Aug 25 |
43.60000 +0.78 |
43.73 | 42.62 | 42.62 | 1,413,276 |
| 22 Aug 25 |
42.82000 +0.92 |
43.52 | 41.65 | 42.03 | 821,048 |
| 21 Aug 25 |
41.90000 +0.08 |
42.18 | 40.97 | 41.38 | 840,246 |
| 20 Aug 25 |
41.82500 -0.68 |
43.22 | 41.66 | 42.22 | 1,264,716 |
| 19 Aug 25 |
42.51000 +0.37 |
42.51 | 41.57 | 42.10 | 900,510 |
| 18 Aug 25 |
42.14000 +0.02 |
43.31 | 41.78 | 42.11 | 1,112,439 |
| 15 Aug 25 |
42.12000 +0.65 |
42.67 | 41.27 | 41.75 | 1,430,911 |
| 14 Aug 25 |
41.47000 -1.18 |
42.50 | 41.44 | 42.12 | 1,292,644 |
| 13 Aug 25 |
42.65000 +5.73 |
44.71 | 39.57 | 44.38 | 5,123,646 |
| 12 Aug 25 |
36.92000 +1.28 |
37.11 | 35.51 | 35.89 | 1,957,789 |
| 11 Aug 25 |
35.64000 -1.30 |
37.39 | 35.52 | 36.88 | 1,990,462 |
| 08 Aug 25 |
36.94000 -0.42 |
39.20 | 36.73 | 37.61 | 1,645,197 |
| 07 Aug 25 |
37.36000 -2.65 |
40.60 | 36.97 | 40.60 | 1,385,000 |
| 06 Aug 25 |
40.01000 -0.49 |
40.99 | 39.63 | 40.62 | 527,616 |
| 05 Aug 25 |
40.50000 +0.06 |
41.01 | 40.06 | 40.78 | 871,928 |
| 04 Aug 25 |
40.44000 +1.41 |
40.63 | 39.33 | 39.51 | 624,553 |
| 01 Aug 25 |
39.03000 -1.02 |
39.50 | 38.35 | 39.29 | 786,107 |
| 31 Jul 25 |
40.05000 -0.99 |
41.51 | 39.97 | 41.44 | 612,337 |
| 30 Jul 25 |
41.04000 +0.13 |
41.37 | 40.47 | 41.22 | 1,156,946 |
| 29 Jul 25 |
40.91000 -0.25 |
42.12 | 40.82 | 41.55 | 1,689,427 |
| 28 Jul 25 |
41.16000 -0.48 |
42.03 | 41.07 | 41.83 | 1,006,949 |
| 25 Jul 25 |
41.64000 +0.12 |
42.06 | 41.24 | 41.77 | 483,106 |
| 24 Jul 25 |
41.52000 -0.98 |
42.53 | 41.24 | 42.31 | 771,698 |
| 23 Jul 25 |
42.50000 +0.28 |
42.75 | 41.87 | 42.42 | 455,233 |
| 22 Jul 25 |
42.22000 +0.05 |
42.92 | 42.01 | 42.24 | 816,880 |
| 21 Jul 25 |
42.17000 -0.37 |
42.90 | 42.10 | 42.57 | 900,580 |
| 18 Jul 25 |
42.54000 -0.95 |
44.04 | 42.49 | 43.87 | 784,830 |
| 17 Jul 25 |
43.49000 +0.08 |
43.87 | 43.12 | 43.20 | 602,760 |
| 16 Jul 25 |
43.41000 +0.91 |
43.48 | 42.60 | 43.16 | 926,841 |
| 15 Jul 25 |
42.50000 -0.99 |
44.29 | 42.47 | 43.95 | 963,591 |
| 14 Jul 25 |
43.49000 -0.78 |
44.66 | 42.09 | 42.17 | 1,051,393 |
| 11 Jul 25 |
44.27000 -2.68 |
46.50 | 44.13 | 46.47 | 762,693 |
| 10 Jul 25 |
46.95000 -0.19 |
47.70 | 45.62 | 47.17 | 907,276 |
| 09 Jul 25 |
47.14000 -0.12 |
47.56 | 46.05 | 47.20 | 1,021,638 |
| 08 Jul 25 |
47.26000 -0.66 |
48.43 | 46.20 | 48.25 | 928,572 |
| 07 Jul 25 |
47.92000 -0.19 |
48.28 | 47.24 | 47.76 | 804,168 |
| 03 Jul 25 |
48.11000 +0.27 |
49.10 | 47.77 | 47.89 | 569,993 |
| 02 Jul 25 |
47.84000 -0.98 |
49.12 | 47.73 | 48.85 | 875,074 |
| 01 Jul 25 |
48.82000 -2.80 |
51.61 | 48.57 | 51.34 | 783,205 |
| 30 Jun 25 |
51.62000 +0.50 |
52.04 | 50.92 | 51.66 | 836,024 |
| 27 Jun 25 |
51.12000 +0.04 |
51.56 | 50.22 | 51.53 | 923,568 |
| 26 Jun 25 |
51.08000 +1.08 |
52.08 | 49.21 | 50.53 | 767,293 |
| 25 Jun 25 |
50.00000 -3.23 |
53.81 | 49.77 | 53.81 | 826,667 |
| 24 Jun 25 |
53.23000 +0.36 |
53.76 | 52.42 | 53.01 | 808,259 |
| 23 Jun 25 |
52.87000 +0.11 |
53.14 | 51.51 | 52.47 | 486,812 |
| 20 Jun 25 |
52.76000 -0.65 |
54.50 | 51.86 | 53.78 | 945,061 |
| 18 Jun 25 |
53.41000 -0.58 |
54.29 | 53.16 | 53.99 | 371,087 |
| 17 Jun 25 |
53.99000 -0.52 |
54.86 | 53.71 | 53.90 | 491,281 |
| 16 Jun 25 |
54.51000 +1.04 |
55.12 | 53.75 | 54.16 | 406,180 |
| 13 Jun 25 |
53.47000 -2.35 |
55.38 | 53.31 | 54.81 | 437,115 |
| 12 Jun 25 |
55.82000 -0.89 |
57.07 | 55.51 | 56.33 | 411,594 |
| 11 Jun 25 |
56.71000 -0.70 |
58.15 | 56.47 | 57.45 | 677,546 |
| 10 Jun 25 |
57.41000 -0.89 |
58.63 | 57.35 | 58.37 | 965,998 |
| 09 Jun 25 |
58.30000 +0.07 |
58.79 | 57.83 | 58.51 | 541,619 |
| 06 Jun 25 |
58.23000 +1.64 |
58.31 | 56.70 | 57.19 | 382,494 |
| 05 Jun 25 |
56.59000 +0.04 |
57.52 | 56.03 | 56.55 | 521,600 |
| 04 Jun 25 |
56.55000 +0.51 |
56.70 | 55.95 | 56.03 | 277,005 |
| 03 Jun 25 |
56.04000 +0.34 |
56.13 | 55.16 | 55.41 | 350,441 |
| 02 Jun 25 |
55.70000 +0.58 |
55.72 | 53.72 | 54.85 | 426,517 |
| 30 May 25 |
55.12000 +0.68 |
55.33 | 53.93 | 54.45 | 484,612 |
| 29 May 25 |
54.44000 -0.60 |
55.50 | 53.88 | 55.44 | 472,446 |
| 28 May 25 |
55.04000 -0.04 |
55.80 | 54.89 | 55.32 | 347,705 |
| 27 May 25 |
55.08000 +0.50 |
55.95 | 54.38 | 55.68 | 812,762 |
| 23 May 25 |
54.58000 -1.83 |
56.05 | 54.35 | 55.13 | 725,076 |
| 22 May 25 |
56.41000 -0.09 |
57.43 | 56.03 | 56.38 | 621,965 |
| 21 May 25 |
56.50000 -0.62 |
57.64 | 56.11 | 56.39 | 758,824 |
| 20 May 25 |
57.12000 -0.15 |
57.27 | 56.16 | 56.88 | 473,500 |
| 19 May 25 |
57.27000 -1.01 |
57.80 | 56.46 | 57.19 | 615,674 |
| 16 May 25 |
58.28000 +1.35 |
58.84 | 57.21 | 57.52 | 877,673 |
| 15 May 25 |
56.93000 +0.17 |
57.16 | 55.10 | 56.64 | 460,377 |
| 14 May 25 |
56.76000 +0.15 |
57.32 | 55.42 | 56.68 | 788,557 |
| 13 May 25 |
56.61000 +0.30 |
58.22 | 56.01 | 56.50 | 681,332 |
| 12 May 25 |
56.31000 +2.41 |
57.19 | 54.69 | 56.57 | 792,312 |
| 09 May 25 |
53.90000 -0.60 |
55.10 | 52.70 | 55.10 | 513,143 |
| 08 May 25 |
54.50500 +1.09 |
55.08 | 52.98 | 54.85 | 784,814 |
| 07 May 25 |
53.42000 -3.77 |
57.93 | 51.44 | 56.04 | 1,374,380 |
| 06 May 25 |
57.19000 -0.49 |
57.51 | 56.15 | 56.15 | 891,090 |
| 05 May 25 |
57.68000 -0.49 |
59.10 | 57.02 | 57.18 | 733,916 |
| 02 May 25 |
58.17000 +2.73 |
58.28 | 56.00 | 56.04 | 501,057 |
| 01 May 25 |
55.44000 +1.18 |
56.29 | 54.46 | 55.34 | 573,505 |
| 30 Apr 25 |
54.26000 -0.29 |
54.47 | 52.46 | 53.42 | 307,788 |
| 29 Apr 25 |
54.55000 +0.45 |
54.92 | 53.75 | 54.16 | 327,929 |
| 28 Apr 25 |
54.10000 -0.28 |
55.11 | 53.28 | 54.50 | 272,345 |
| 25 Apr 25 |
54.38000 -0.02 |
54.54 | 53.47 | 54.40 | 262,708 |
| 24 Apr 25 |
54.40000 +2.51 |
54.62 | 52.10 | 52.25 | 376,562 |
| 23 Apr 25 |
51.89000 +2.00 |
54.12 | 51.44 | 52.33 | 411,584 |
| 22 Apr 25 |
49.89000 +1.40 |
50.57 | 48.31 | 49.35 | 426,357 |
| 21 Apr 25 |
48.49000 -3.02 |
51.40 | 47.41 | 50.54 | 611,662 |
| 17 Apr 25 |
51.51000 +0.26 |
52.23 | 50.54 | 51.42 | 494,286 |
| 16 Apr 25 |
51.25000 -2.25 |
53.23 | 50.48 | 52.31 | 436,620 |
| 15 Apr 25 |
53.50000 +1.04 |
53.71 | 52.20 | 52.56 | 427,266 |
| 14 Apr 25 |
52.46000 +0.23 |
53.92 | 51.60 | 53.17 | 371,124 |
| 11 Apr 25 |
52.23000 -1.54 |
56.97 | 50.31 | 55.35 | 712,668 |
| 10 Apr 25 |
53.77000 -3.26 |
55.74 | 52.56 | 54.94 | 471,092 |
| 09 Apr 25 |
57.03000 +7.02 |
58.14 | 48.89 | 49.74 | 957,432 |
| 08 Apr 25 |
50.01000 -2.29 |
55.94 | 49.03 | 55.41 | 719,506 |
| 07 Apr 25 |
52.30000 +1.35 |
54.44 | 47.58 | 47.86 | 805,273 |
| 04 Apr 25 |
50.95000 -3.74 |
52.87 | 49.61 | 52.10 | 652,087 |
| 03 Apr 25 |
54.69000 -4.86 |
56.76 | 54.35 | 56.14 | 602,268 |
| 02 Apr 25 |
59.55000 +0.11 |
60.05 | 57.64 | 58.01 | 551,860 |
| 01 Apr 25 |
59.44000 +1.06 |
59.73 | 57.96 | 58.46 | 440,591 |
| 31 Mar 25 |
58.38000 -1.53 |
59.17 | 56.91 | 58.87 | 978,739 |
| 28 Mar 25 |
59.91000 -1.68 |
61.38 | 59.13 | 61.23 | 348,484 |
| 27 Mar 25 |
61.59000 +0.05 |
62.30 | 60.16 | 61.33 | 263,561 |
| 26 Mar 25 |
61.54000 -2.64 |
63.97 | 61.14 | 63.97 | 339,385 |
| 25 Mar 25 |
64.18000 +2.56 |
64.31 | 61.66 | 61.92 | 589,550 |
| 24 Mar 25 |
61.62000 +0.67 |
62.74 | 61.56 | 62.40 | 355,588 |
| 21 Mar 25 |
60.95000 +0.72 |
61.32 | 58.74 | 59.28 | 729,378 |
| 20 Mar 25 |
60.23000 -0.20 |
61.40 | 59.44 | 59.62 | 353,224 |
| 19 Mar 25 |
60.43000 +1.62 |
60.94 | 58.31 | 58.81 | 526,813 |
| 18 Mar 25 |
58.81000 -1.22 |
60.00 | 58.50 | 59.81 | 520,831 |
| 17 Mar 25 |
60.03000 +0.75 |
60.49 | 58.71 | 58.94 | 529,369 |
| 14 Mar 25 |
59.28000 +1.08 |
60.10 | 58.77 | 59.41 | 470,500 |
| 13 Mar 25 |
58.20000 -2.85 |
60.62 | 57.88 | 60.60 | 330,125 |
| 12 Mar 25 |
61.05000 +2.05 |
61.19 | 59.19 | 60.57 | 490,500 |
| 11 Mar 25 |
59.00000 +1.79 |
60.27 | 57.25 | 57.45 | 783,907 |
| 10 Mar 25 |
57.21000 -3.90 |
59.74 | 56.02 | 59.20 | 775,952 |
| 07 Mar 25 |
61.11000 +0.07 |
61.29 | 58.01 | 60.53 | 512,507 |
| 06 Mar 25 |
61.04000 -4.16 |
65.10 | 60.83 | 63.93 | 489,917 |
| 05 Mar 25 |
65.20000 +1.96 |
65.35 | 62.06 | 64.00 | 557,121 |
| 04 Mar 25 |
63.24000 -0.19 |
64.68 | 60.63 | 62.06 | 687,698 |
| 03 Mar 25 |
63.43000 -2.53 |
67.01 | 62.87 | 66.39 | 599,892 |
| 28 Feb 25 |
65.96000 +1.38 |
66.08 | 62.98 | 63.46 | 547,342 |
| 27 Feb 25 |
64.58000 -1.52 |
67.76 | 64.23 | 67.08 | 458,762 |
| 26 Feb 25 |
66.10000 +0.80 |
66.85 | 65.40 | 65.49 | 454,343 |
| 25 Feb 25 |
65.30000 -0.60 |
65.97 | 63.77 | 65.32 | 734,022 |
| 24 Feb 25 |
65.90000 -0.21 |
66.72 | 61.80 | 65.76 | 731,779 |
| 21 Feb 25 |
66.11000 -3.25 |
69.81 | 65.56 | 69.35 | 1,297,251 |
| 20 Feb 25 |
69.36000 -3.48 |
72.72 | 67.09 | 72.39 | 904,735 |
| 19 Feb 25 |
72.84000 -0.11 |
74.00 | 71.99 | 72.52 | 550,289 |
| 18 Feb 25 |
72.94500 +0.61 |
73.81 | 70.84 | 72.50 | 673,635 |
| 14 Feb 25 |
72.33000 -1.77 |
77.74 | 71.76 | 74.85 | 647,044 |
| 13 Feb 25 |
74.10000 +2.90 |
74.28 | 70.97 | 71.30 | 558,128 |
| 12 Feb 25 |
71.20000 +1.22 |
71.83 | 69.02 | 69.02 | 555,382 |
| 11 Feb 25 |
69.98000 -1.07 |
71.08 | 68.86 | 70.40 | 606,335 |
| 10 Feb 25 |
71.05000 -0.60 |
72.38 | 70.10 | 72.34 | 592,640 |
| 07 Feb 25 |
71.65000 +0.58 |
73.67 | 71.01 | 71.42 | 621,791 |
| 06 Feb 25 |
71.07000 -1.55 |
72.89 | 69.78 | 71.75 | 1,218,546 |
| 05 Feb 25 |
72.62000 -0.89 |
73.12 | 60.00 | 65.00 | 3,078,867 |
| 04 Feb 25 |
73.51000 +2.99 |
75.90 | 72.13 | 72.14 | 1,343,491 |
| 03 Feb 25 |
70.52000 -0.77 |
71.15 | 67.54 | 69.18 | 770,871 |
| 31 Jan 25 |
71.29000 -1.26 |
73.61 | 70.87 | 73.00 | 753,589 |
| 30 Jan 25 |
72.55000 +0.90 |
73.86 | 71.56 | 72.01 | 531,140 |
| 29 Jan 25 |
71.65000 -0.85 |
72.44 | 71.02 | 72.31 | 569,390 |
| 28 Jan 25 |
72.50000 +4.88 |
72.91 | 67.79 | 68.31 | 733,405 |
| 27 Jan 25 |
67.62000 -1.58 |
69.47 | 65.81 | 67.49 | 833,989 |
| 24 Jan 25 |
69.20000 -2.02 |
72.82 | 69.18 | 71.62 | 507,412 |
| 23 Jan 25 |
71.22000 +1.54 |
71.29 | 68.90 | 69.36 | 459,604 |
| 22 Jan 25 |
69.68000 -0.50 |
72.00 | 69.21 | 70.25 | 553,353 |
| 21 Jan 25 |
70.18000 +2.70 |
70.68 | 67.79 | 69.60 | 504,712 |
| 17 Jan 25 |
67.48000 +1.10 |
67.92 | 66.39 | 67.49 | 523,980 |
| 16 Jan 25 |
66.38000 -0.60 |
67.06 | 65.31 | 65.57 | 562,145 |
| 15 Jan 25 |
66.98000 +1.20 |
68.62 | 65.62 | 68.07 | 827,786 |
| 14 Jan 25 |
65.78000 +0.29 |
67.93 | 65.40 | 66.75 | 663,719 |
| 13 Jan 25 |
65.49000 -1.56 |
67.70 | 63.77 | 67.02 | 640,167 |
| 10 Jan 25 |
67.05000 +3.71 |
68.53 | 64.20 | 64.85 | 1,065,621 |
| 08 Jan 25 |
63.34000 +1.24 |
63.37 | 60.92 | 61.66 | 871,267 |
| 07 Jan 25 |
62.10000 -0.54 |
63.44 | 61.43 | 62.84 | 332,536 |
| 06 Jan 25 |
62.64000 -1.03 |
63.84 | 61.13 | 63.84 | 517,690 |
| 03 Jan 25 |
63.67000 -0.96 |
65.37 | 63.19 | 63.92 | 433,293 |
| 02 Jan 25 |
64.63000 +0.54 |
64.72 | 63.29 | 64.48 | 340,216 |
| 31 Dec 24 |
64.09000 -0.93 |
65.44 | 63.60 | 65.23 | 416,229 |
| 30 Dec 24 |
65.02000 -0.83 |
66.00 | 63.83 | 64.70 | 671,776 |
| 27 Dec 24 |
65.85000 -2.15 |
67.91 | 64.90 | 67.56 | 340,335 |
| 26 Dec 24 |
68.00000 +1.94 |
68.06 | 65.53 | 66.02 | 345,497 |
| 24 Dec 24 |
66.06000 +1.17 |
67.03 | 65.16 | 65.50 | 297,284 |
| 23 Dec 24 |
64.89000 -0.30 |
65.39 | 64.10 | 64.89 | 433,796 |
| 20 Dec 24 |
65.19000 +0.58 |
66.47 | 63.11 | 63.11 | 3,167,047 |
| 19 Dec 24 |
64.61000 +0.18 |
65.44 | 63.65 | 65.44 | 728,969 |
| 18 Dec 24 |
64.43000 -1.37 |
67.95 | 63.61 | 66.23 | 856,918 |
| 17 Dec 24 |
65.80000 -2.56 |
68.11 | 64.43 | 67.68 | 899,320 |
| 16 Dec 24 |
68.36000 -0.27 |
69.79 | 68.33 | 69.75 | 789,563 |
| 13 Dec 24 |
68.63000 -0.84 |
70.61 | 68.24 | 69.09 | 519,239 |
| 12 Dec 24 |
69.47000 -0.53 |
71.34 | 69.22 | 69.94 | 633,115 |
| 11 Dec 24 |
70.00000 +1.89 |
70.19 | 68.39 | 68.79 | 522,418 |
| 10 Dec 24 |
68.11000 +1.05 |
69.33 | 66.83 | 67.16 | 609,963 |
| 09 Dec 24 |
67.06000 +0.60 |
68.88 | 66.86 | 67.05 | 743,649 |
| 06 Dec 24 |
66.46000 -0.50 |
67.67 | 66.17 | 67.20 | 406,084 |
| 05 Dec 24 |
66.96000 -0.63 |
68.78 | 66.88 | 67.50 | 659,764 |
| 04 Dec 24 |
67.59000 +2.36 |
67.73 | 65.40 | 65.93 | 575,477 |
| 03 Dec 24 |
65.23000 +0.98 |
65.29 | 63.83 | 64.00 | 759,116 |
| 02 Dec 24 |
64.25000 +1.70 |
64.30 | 62.12 | 62.23 | 636,163 |
| 29 Nov 24 |
62.55000 +2.40 |
64.56 | 60.53 | 60.85 | 317,814 |
| 27 Nov 24 |
60.15000 -1.17 |
61.14 | 59.64 | 60.91 | 329,334 |
| 26 Nov 24 |
61.32000 +1.40 |
61.37 | 59.24 | 59.56 | 412,900 |
| 25 Nov 24 |
59.92000 -0.34 |
60.57 | 58.39 | 60.57 | 674,119 |
| 22 Nov 24 |
60.26000 +1.11 |
60.83 | 59.16 | 59.52 | 581,595 |
| 21 Nov 24 |
59.15000 +0.78 |
59.77 | 58.51 | 59.09 | 664,999 |
| 20 Nov 24 |
58.37000 +0.48 |
58.42 | 57.00 | 58.00 | 327,533 |
| 19 Nov 24 |
57.89000 +1.53 |
58.12 | 55.70 | 55.70 | 334,960 |
| 18 Nov 24 |
56.36000 +0.23 |
56.65 | 55.80 | 56.42 | 300,386 |
| 15 Nov 24 |
56.13000 -0.79 |
56.95 | 55.49 | 56.90 | 374,254 |
| 14 Nov 24 |
56.92000 -0.82 |
58.05 | 56.20 | 57.84 | 699,665 |
| 13 Nov 24 |
57.74000 -1.43 |
59.95 | 57.65 | 59.06 | 527,299 |
| 12 Nov 24 |
59.17000 -0.89 |
60.88 | 59.04 | 59.35 | 523,702 |
| 11 Nov 24 |
60.06000 +0.67 |
60.61 | 59.58 | 60.37 | 516,518 |
| 08 Nov 24 |
59.39000 -0.25 |
59.82 | 57.15 | 59.63 | 701,004 |
| 07 Nov 24 |
59.64000 +0.88 |
59.92 | 56.48 | 57.78 | 988,552 |
| 06 Nov 24 |
58.76000 +8.29 |
59.28 | 52.63 | 52.88 | 1,405,108 |
| 05 Nov 24 |
50.47000 +0.25 |
54.68 | 49.85 | 52.50 | 1,594,284 |
| 04 Nov 24 |
50.22000 +0.72 |
50.24 | 48.58 | 49.18 | 734,462 |
| 01 Nov 24 |
49.50000 -0.67 |
50.87 | 49.31 | 50.16 | 729,330 |
| 31 Oct 24 |
50.17000 -0.98 |
51.38 | 50.16 | 51.14 | 384,179 |
| 30 Oct 24 |
51.15000 +0.34 |
51.35 | 50.76 | 50.93 | 288,116 |
| 29 Oct 24 |
50.81000 +0.35 |
51.67 | 50.27 | 50.38 | 839,070 |
| 28 Oct 24 |
50.46000 +0.22 |
50.93 | 50.17 | 50.61 | 621,360 |
| 25 Oct 24 |
50.24000 +0.25 |
50.61 | 49.75 | 50.12 | 460,963 |
| 24 Oct 24 |
49.99000 +0.60 |
50.27 | 49.50 | 49.64 | 372,347 |
| 23 Oct 24 |
49.39000 +0.00 |
49.99 | 48.84 | 49.25 | 622,889 |
| 22 Oct 24 |
49.39000 -0.12 |
49.77 | 49.01 | 49.27 | 567,375 |
| 21 Oct 24 |
49.51000 -0.55 |
50.29 | 49.00 | 50.15 | 492,641 |
| 18 Oct 24 |
50.06000 +0.28 |
50.88 | 49.88 | 50.08 | 830,408 |
| 17 Oct 24 |
49.78000 +0.12 |
50.17 | 49.22 | 50.00 | 298,899 |
| 16 Oct 24 |
49.66000 +0.14 |
49.85 | 48.70 | 49.85 | 259,096 |
| 15 Oct 24 |
49.52000 +0.96 |
49.97 | 47.75 | 48.56 | 339,014 |
| 14 Oct 24 |
48.56000 +0.97 |
48.72 | 48.04 | 48.04 | 429,339 |
| 11 Oct 24 |
47.59000 +0.31 |
48.43 | 47.08 | 47.22 | 627,030 |
| 10 Oct 24 |
47.28000 +0.29 |
48.17 | 46.53 | 46.53 | 480,741 |
| 09 Oct 24 |
46.99000 +1.64 |
47.07 | 45.42 | 45.42 | 331,634 |
| 08 Oct 24 |
45.35000 +1.50 |
45.63 | 44.08 | 44.17 | 578,561 |
| 07 Oct 24 |
43.85000 -3.21 |
46.27 | 43.82 | 45.76 | 972,495 |
| 04 Oct 24 |
47.06000 -0.01 |
48.24 | 46.89 | 47.69 | 821,622 |
| 03 Oct 24 |
47.07000 -1.23 |
48.56 | 47.05 | 48.30 | 298,145 |
| 02 Oct 24 |
48.30000 -0.17 |
48.64 | 48.03 | 48.50 | 235,048 |
| 01 Oct 24 |
48.47000 +0.64 |
48.66 | 46.99 | 47.95 | 601,375 |
| 30 Sep 24 |
47.83000 +0.29 |
48.27 | 47.12 | 47.44 | 323,473 |
| 27 Sep 24 |
47.54000 -0.56 |
48.67 | 47.15 | 48.29 | 437,135 |
| 26 Sep 24 |
48.10000 -3.09 |
51.80 | 47.93 | 51.49 | 830,257 |
| 25 Sep 24 |
51.19000 +0.89 |
51.20 | 50.09 | 50.49 | 641,941 |
| 24 Sep 24 |
50.30000 +0.92 |
50.78 | 49.27 | 49.65 | 902,119 |
| 23 Sep 24 |
49.38000 +0.38 |
50.09 | 49.00 | 49.48 | 669,211 |
| 20 Sep 24 |
49.00000 -0.30 |
49.86 | 48.97 | 49.19 | 1,279,420 |
| 19 Sep 24 |
49.30000 +1.30 |
49.38 | 48.10 | 48.90 | 588,757 |
| 18 Sep 24 |
48.00000 +0.53 |
48.60 | 47.04 | 47.50 | 1,015,167 |
| 17 Sep 24 |
47.47000 -0.04 |
48.24 | 46.70 | 47.73 | 692,493 |
| 16 Sep 24 |
47.51000 +2.67 |
48.15 | 44.78 | 44.90 | 1,609,996 |
| 13 Sep 24 |
44.84000 +0.79 |
45.13 | 43.87 | 44.31 | 441,881 |
| 12 Sep 24 |
44.05000 -0.13 |
44.66 | 43.85 | 44.54 | 458,282 |
| 11 Sep 24 |
44.18000 -0.05 |
44.58 | 43.83 | 44.07 | 528,851 |
| 10 Sep 24 |
44.23000 -0.75 |
45.61 | 44.15 | 45.28 | 499,726 |
| 09 Sep 24 |
44.98000 +1.82 |
45.14 | 43.30 | 43.49 | 571,482 |
| 06 Sep 24 |
43.16000 -0.75 |
44.09 | 42.77 | 43.95 | 421,753 |
| 05 Sep 24 |
43.91000 +0.33 |
44.50 | 43.27 | 43.55 | 490,553 |
| 04 Sep 24 |
43.58000 -0.80 |
44.31 | 43.55 | 44.20 | 640,964 |
| 03 Sep 24 |
44.38000 -1.82 |
45.78 | 44.14 | 45.68 | 1,202,487 |
| 30 Aug 24 |
46.20000 +0.63 |
46.49 | 45.41 | 45.50 | 739,237 |
| 29 Aug 24 |
45.57000 -0.23 |
46.58 | 45.35 | 46.11 | 849,888 |
| 28 Aug 24 |
45.80000 +0.81 |
45.81 | 44.83 | 44.94 | 803,399 |
| 27 Aug 24 |
44.99000 +0.84 |
45.24 | 43.68 | 43.68 | 670,253 |
| 26 Aug 24 |
44.15000 +0.40 |
44.43 | 43.79 | 44.12 | 543,424 |
| 23 Aug 24 |
43.75000 +0.56 |
44.43 | 43.35 | 43.61 | 1,213,887 |
| 22 Aug 24 |
43.19000 +0.07 |
43.50 | 42.48 | 43.08 | 1,038,529 |
| 21 Aug 24 |
43.12000 +0.76 |
43.38 | 41.97 | 42.58 | 808,801 |
| 20 Aug 24 |
42.36000 -0.49 |
42.72 | 41.93 | 42.71 | 1,080,194 |
| 19 Aug 24 |
42.85000 +1.14 |
43.61 | 41.77 | 41.99 | 1,059,884 |
| 16 Aug 24 |
41.71000 +1.69 |
41.81 | 39.71 | 39.96 | 756,058 |
| 15 Aug 24 |
40.02000 +1.67 |
41.62 | 38.24 | 39.14 | 1,797,648 |
| 14 Aug 24 |
38.35000 +4.35 |
39.19 | 35.74 | 38.00 | 3,504,020 |
| 13 Aug 24 |
34.00000 +1.38 |
34.09 | 32.86 | 33.00 | 935,562 |
| 12 Aug 24 |
32.62000 +0.05 |
32.96 | 32.28 | 32.57 | 313,135 |
| 09 Aug 24 |
32.57000 -0.13 |
33.16 | 32.18 | 32.59 | 310,787 |
| 08 Aug 24 |
32.70000 +1.16 |
32.86 | 31.32 | 32.00 | 442,902 |
| 07 Aug 24 |
31.54000 +0.04 |
32.70 | 31.47 | 32.00 | 223,630 |
| 06 Aug 24 |
31.50000 +0.00 |
31.84 | 31.08 | 31.74 | 503,641 |
| 05 Aug 24 |
31.50000 -2.23 |
32.63 | 31.27 | 31.66 | 427,060 |
| 02 Aug 24 |
33.73000 -0.99 |
33.97 | 32.94 | 33.57 | 390,024 |
| 01 Aug 24 |
34.72000 -1.11 |
35.82 | 34.40 | 35.71 | 464,966 |
| 31 Jul 24 |
35.83000 -0.25 |
36.67 | 35.27 | 36.32 | 604,509 |
| 30 Jul 24 |
36.08000 -0.60 |
37.52 | 35.87 | 36.97 | 473,892 |
| 29 Jul 24 |
36.68000 -0.39 |
37.82 | 36.64 | 37.23 | 414,356 |
| 26 Jul 24 |
37.07000 +0.28 |
37.95 | 36.60 | 37.71 | 668,594 |
| 25 Jul 24 |
36.79000 +0.85 |
37.50 | 36.10 | 36.17 | 857,276 |
| 24 Jul 24 |
35.94000 -1.01 |
37.04 | 35.85 | 36.83 | 185,695 |
| 23 Jul 24 |
36.95000 +0.58 |
37.28 | 36.06 | 36.26 | 212,952 |
| 22 Jul 24 |
36.37000 +0.55 |
36.58 | 35.66 | 36.19 | 184,389 |
| 19 Jul 24 |
35.82000 +0.12 |
36.21 | 35.64 | 35.71 | 288,119 |
| 18 Jul 24 |
35.70000 -0.22 |
36.60 | 35.29 | 35.81 | 218,245 |
| 17 Jul 24 |
35.92000 -0.08 |
36.20 | 34.80 | 35.52 | 287,841 |
| 16 Jul 24 |
36.00000 +0.63 |
36.51 | 35.56 | 35.93 | 578,022 |
| 15 Jul 24 |
35.37000 +0.18 |
35.73 | 35.12 | 35.44 | 288,456 |
| 12 Jul 24 |
35.19000 -0.30 |
36.26 | 34.81 | 35.78 | 278,731 |
| 11 Jul 24 |
35.49000 +1.73 |
35.79 | 34.15 | 34.30 | 453,561 |
| 10 Jul 24 |
33.76000 -0.18 |
34.96 | 33.45 | 34.04 | 316,757 |
| 09 Jul 24 |
33.94000 -1.03 |
35.22 | 33.91 | 35.00 | 378,489 |
| 08 Jul 24 |
34.97000 -1.35 |
35.66 | 34.32 | 34.49 | 575,810 |
| 05 Jul 24 |
36.32000 -0.66 |
37.21 | 36.30 | 36.72 | 257,217 |
| 03 Jul 24 |
36.98000 -0.07 |
37.41 | 36.57 | 37.05 | 164,730 |
| 02 Jul 24 |
37.05000 +0.55 |
37.18 | 36.32 | 36.51 | 507,888 |
| 01 Jul 24 |
36.50000 -0.17 |
36.79 | 36.01 | 36.43 | 382,430 |
| 28 Jun 24 |
36.67000 +0.62 |
36.73 | 36.03 | 36.28 | 647,909 |
| 27 Jun 24 |
36.05000 +0.96 |
36.31 | 35.24 | 35.33 | 554,438 |
| 26 Jun 24 |
35.09000 -0.16 |
35.54 | 34.82 | 34.96 | 444,351 |
| 25 Jun 24 |
35.25000 +0.85 |
35.49 | 34.24 | 34.40 | 385,030 |
| 24 Jun 24 |
34.40000 +0.20 |
34.64 | 34.06 | 34.21 | 397,742 |
| 21 Jun 24 |
34.20000 +0.54 |
34.23 | 33.59 | 33.74 | 720,626 |
| 20 Jun 24 |
33.66000 +1.20 |
33.89 | 32.11 | 32.31 | 487,948 |
| 18 Jun 24 |
32.46000 -1.26 |
33.89 | 32.37 | 33.55 | 555,994 |
| 17 Jun 24 |
33.72000 -1.20 |
34.83 | 33.67 | 34.65 | 329,941 |
| 14 Jun 24 |
34.92000 -0.18 |
35.00 | 34.39 | 35.00 | 724,159 |
| 13 Jun 24 |
35.10000 -0.65 |
35.99 | 35.06 | 35.73 | 479,680 |
| 12 Jun 24 |
35.75000 +0.23 |
36.48 | 35.46 | 36.00 | 631,101 |
| 11 Jun 24 |
35.52000 +0.32 |
35.74 | 34.61 | 35.01 | 427,236 |
| 10 Jun 24 |
35.20000 +0.45 |
35.26 | 33.83 | 34.56 | 1,260,346 |
| 07 Jun 24 |
34.75000 -0.30 |
34.91 | 33.81 | 34.87 | 962,628 |
| 06 Jun 24 |
35.05000 +0.23 |
35.54 | 34.62 | 34.69 | 405,614 |
| 05 Jun 24 |
34.82000 +0.24 |
35.09 | 34.24 | 34.97 | 723,015 |
| 04 Jun 24 |
34.58000 +0.24 |
34.89 | 34.05 | 34.28 | 549,158 |
| 03 Jun 24 |
34.34000 -1.56 |
36.30 | 34.20 | 36.14 | 562,964 |
| 31 May 24 |
35.90000 -1.09 |
37.25 | 35.36 | 37.18 | 671,103 |
| 30 May 24 |
36.99000 +0.10 |
37.35 | 36.30 | 36.57 | 891,500 |
| 29 May 24 |
36.89000 +0.35 |
37.20 | 35.50 | 36.08 | 640,388 |
| 28 May 24 |
36.54000 +0.36 |
36.57 | 35.62 | 36.28 | 806,678 |
| 24 May 24 |
36.18000 -0.42 |
36.59 | 35.35 | 36.46 | 906,484 |
| 23 May 24 |
36.60000 -0.73 |
37.43 | 36.10 | 37.39 | 886,044 |
| 22 May 24 |
37.33000 -0.91 |
38.08 | 36.75 | 37.81 | 1,148,725 |
| 21 May 24 |
38.24000 +1.38 |
38.25 | 36.24 | 36.89 | 2,059,620 |
| 20 May 24 |
36.86000 -0.07 |
37.83 | 36.74 | 36.84 | 508,912 |
| 17 May 24 |
36.93000 +0.30 |
37.04 | 36.38 | 37.04 | 380,878 |
| 16 May 24 |
36.63000 -0.37 |
37.29 | 36.60 | 37.06 | 467,348 |
| 15 May 24 |
37.00000 -0.36 |
38.03 | 36.85 | 37.88 | 499,620 |
| 14 May 24 |
37.36000 +0.73 |
37.78 | 36.98 | 36.98 | 661,519 |
| 13 May 24 |
36.63000 -1.11 |
38.13 | 36.13 | 37.94 | 1,629,888 |
| 10 May 24 |
37.74000 +0.79 |
37.84 | 36.49 | 37.00 | 1,529,196 |
| 09 May 24 |
36.95000 +0.80 |
37.56 | 36.01 | 36.30 | 1,281,734 |
| 08 May 24 |
36.15000 +3.00 |
36.52 | 34.09 | 35.00 | 2,300,254 |
| 07 May 24 |
33.15000 +0.92 |
33.19 | 32.05 | 32.11 | 1,067,590 |
| 06 May 24 |
32.23000 +1.23 |
32.37 | 31.15 | 31.20 | 520,498 |
| 03 May 24 |
31.00000 -0.21 |
31.88 | 30.42 | 31.76 | 581,471 |
| 02 May 24 |
31.21000 +0.06 |
31.68 | 30.90 | 31.68 | 371,850 |
| 01 May 24 |
31.15000 +0.23 |
31.82 | 30.72 | 30.95 | 314,614 |
| 30 Apr 24 |
30.92000 -0.95 |
31.79 | 30.71 | 31.69 | 362,468 |
| 29 Apr 24 |
31.87000 -0.01 |
32.39 | 31.78 | 32.02 | 415,961 |
| 26 Apr 24 |
31.88000 +0.43 |
32.15 | 31.59 | 31.66 | 294,304 |
| 25 Apr 24 |
31.45000 +0.04 |
31.49 | 30.44 | 30.81 | 379,153 |
| 24 Apr 24 |
31.41000 +0.50 |
31.65 | 30.71 | 30.96 | 449,213 |
| 23 Apr 24 |
30.91000 +0.30 |
31.64 | 30.70 | 30.82 | 592,227 |
| 22 Apr 24 |
30.61000 -0.15 |
31.44 | 30.36 | 31.01 | 525,166 |
| 19 Apr 24 |
30.76000 -0.10 |
30.91 | 30.63 | 30.68 | 361,532 |
| 18 Apr 24 |
30.86000 -0.35 |
31.64 | 30.80 | 31.30 | 568,879 |
| 17 Apr 24 |
31.21000 -0.12 |
31.77 | 31.21 | 31.64 | 341,513 |
| 16 Apr 24 |
31.33000 +0.25 |
31.68 | 30.58 | 31.00 | 481,088 |
| 15 Apr 24 |
31.08000 -0.27 |
31.72 | 31.01 | 31.53 | 482,699 |
| 12 Apr 24 |
31.35000 -0.66 |
31.67 | 31.02 | 31.53 | 435,623 |
| 11 Apr 24 |
32.01000 +0.09 |
32.14 | 31.70 | 31.97 | 527,261 |
| 10 Apr 24 |
31.92000 -0.30 |
32.05 | 31.30 | 31.38 | 519,325 |
| 09 Apr 24 |
32.22000 +0.15 |
32.46 | 31.57 | 32.21 | 324,294 |
| 08 Apr 24 |
32.07000 +0.41 |
32.19 | 31.50 | 31.82 | 369,159 |
| 05 Apr 24 |
31.66000 -0.24 |
31.92 | 31.40 | 31.87 | 468,213 |
| 04 Apr 24 |
31.90000 +0.28 |
32.47 | 31.65 | 31.85 | 557,628 |
| 03 Apr 24 |
31.62000 -0.67 |
32.29 | 31.58 | 32.00 | 396,178 |
| 02 Apr 24 |
32.29000 -0.76 |
32.74 | 32.10 | 32.58 | 515,690 |
| 01 Apr 24 |
33.05000 -1.25 |
34.30 | 32.92 | 34.30 | 361,653 |
| 28 Mar 24 |
34.30000 +0.46 |
34.47 | 33.65 | 33.85 | 579,699 |
| 27 Mar 24 |
33.84000 -0.25 |
34.80 | 33.53 | 34.50 | 397,371 |
| 26 Mar 24 |
34.09000 -0.65 |
34.76 | 34.06 | 34.75 | 575,855 |
| 25 Mar 24 |
34.74000 +0.27 |
35.15 | 34.25 | 34.32 | 500,094 |
| 22 Mar 24 |
34.47000 -0.76 |
35.34 | 34.01 | 35.23 | 773,170 |
| 21 Mar 24 |
35.23000 +0.32 |
37.00 | 35.10 | 36.92 | 983,342 |
| 20 Mar 24 |
34.91000 +0.41 |
35.24 | 34.09 | 34.46 | 375,061 |
| 19 Mar 24 |
34.50000 -0.13 |
34.68 | 34.00 | 34.44 | 733,046 |
| 18 Mar 24 |
34.63000 +1.45 |
34.77 | 33.13 | 33.13 | 638,135 |
| 15 Mar 24 |
33.18000 -0.22 |
33.35 | 32.78 | 33.10 | 2,022,453 |
| 14 Mar 24 |
33.40000 -0.40 |
33.69 | 32.65 | 33.69 | 712,364 |
| 13 Mar 24 |
33.80000 -0.54 |
34.73 | 33.72 | 34.34 | 623,170 |
| 12 Mar 24 |
34.34000 -0.22 |
34.74 | 34.04 | 34.47 | 585,984 |
| 11 Mar 24 |
34.56000 -0.99 |
35.63 | 34.13 | 35.38 | 1,853,439 |
| 08 Mar 24 |
35.55000 -0.37 |
36.81 | 35.50 | 36.50 | 2,063,867 |
| 07 Mar 24 |
35.92000 +0.11 |
36.51 | 35.83 | 36.21 | 1,004,304 |
| 06 Mar 24 |
35.81000 -0.09 |
36.59 | 34.73 | 36.25 | 1,430,605 |
| 05 Mar 24 |
35.90000 -1.88 |
36.69 | 35.65 | 36.31 | 2,953,783 |
| 04 Mar 24 |
37.78000 -0.37 |
38.73 | 37.38 | 38.26 | 381,903 |
| 01 Mar 24 |
38.15000 -1.08 |
39.63 | 38.06 | 39.49 | 381,511 |
| 29 Feb 24 |
39.23000 +0.48 |
40.03 | 38.64 | 39.13 | 553,303 |
| 28 Feb 24 |
38.75000 -0.09 |
39.02 | 38.03 | 38.43 | 366,031 |
| 27 Feb 24 |
38.84000 -1.32 |
40.68 | 38.66 | 40.42 | 441,736 |
| 26 Feb 24 |
40.16000 -1.66 |
42.10 | 39.93 | 41.59 | 537,295 |
| 23 Feb 24 |
41.82000 +0.61 |
42.50 | 41.13 | 41.35 | 540,524 |
| 22 Feb 24 |
41.21000 +0.82 |
42.07 | 40.97 | 41.75 | 448,454 |
| 21 Feb 24 |
40.39000 -0.68 |
40.76 | 39.99 | 40.40 | 528,892 |
| 20 Feb 24 |
41.07000 -1.76 |
42.81 | 40.77 | 42.55 | 437,893 |
| 16 Feb 24 |
42.83000 +0.20 |
43.46 | 42.17 | 42.69 | 417,777 |
| 15 Feb 24 |
42.63000 +0.80 |
42.70 | 41.55 | 42.35 | 357,146 |
| 14 Feb 24 |
41.83000 +1.60 |
42.16 | 40.31 | 40.59 | 431,245 |
| 13 Feb 24 |
40.23000 -1.67 |
41.71 | 40.11 | 40.65 | 636,845 |
| 12 Feb 24 |
41.90000 +0.40 |
41.95 | 40.93 | 41.37 | 498,328 |
| 09 Feb 24 |
41.50000 +0.95 |
42.33 | 40.69 | 41.32 | 636,876 |
| 08 Feb 24 |
40.55000 +1.00 |
40.73 | 39.21 | 39.91 | 759,001 |
| 07 Feb 24 |
39.55000 -4.92 |
43.67 | 39.15 | 42.30 | 1,263,261 |
| 06 Feb 24 |
44.47000 -0.35 |
45.13 | 43.62 | 44.58 | 487,536 |
| 05 Feb 24 |
44.82000 -0.27 |
45.36 | 44.04 | 45.22 | 387,078 |
| 02 Feb 24 |
45.09000 +1.40 |
45.20 | 42.93 | 43.49 | 383,408 |
| 01 Feb 24 |
43.69000 +0.61 |
43.78 | 42.62 | 43.48 | 297,031 |
| 31 Jan 24 |
43.08000 -1.90 |
44.97 | 43.07 | 44.62 | 441,182 |
| 30 Jan 24 |
44.98000 +0.15 |
45.31 | 44.52 | 44.70 | 291,389 |
| 29 Jan 24 |
44.83000 +0.52 |
45.11 | 44.24 | 44.52 | 285,147 |
| 26 Jan 24 |
44.31000 +0.20 |
44.50 | 43.76 | 44.25 | 462,295 |
| 25 Jan 24 |
44.11000 -0.38 |
45.00 | 43.79 | 45.00 | 642,380 |
| 24 Jan 24 |
44.49000 -0.13 |
45.29 | 44.27 | 45.29 | 359,391 |
| 23 Jan 24 |
44.62000 +1.08 |
45.43 | 43.77 | 44.73 | 468,952 |
| 22 Jan 24 |
43.54000 -0.49 |
45.16 | 43.43 | 44.83 | 697,145 |
| 19 Jan 24 |
44.03000 +0.60 |
44.11 | 43.12 | 43.98 | 455,153 |
| 18 Jan 24 |
43.43000 +0.98 |
43.59 | 42.11 | 43.09 | 355,146 |
| 17 Jan 24 |
42.45000 -0.50 |
42.99 | 41.27 | 42.56 | 408,345 |
| 16 Jan 24 |
42.95000 +1.59 |
42.99 | 40.96 | 41.17 | 711,561 |
| 12 Jan 24 |
41.36000 +1.15 |
42.36 | 40.58 | 40.71 | 687,525 |
| 11 Jan 24 |
40.21000 +0.34 |
40.39 | 38.75 | 39.84 | 418,948 |
| 10 Jan 24 |
39.87000 +2.90 |
39.89 | 37.10 | 37.32 | 670,296 |
| 09 Jan 24 |
36.97000 +0.07 |
37.33 | 36.24 | 36.27 | 255,709 |
| 08 Jan 24 |
36.90000 +1.83 |
37.06 | 35.20 | 35.28 | 407,894 |
| 05 Jan 24 |
35.07000 -1.38 |
36.75 | 35.04 | 36.07 | 364,326 |
| 04 Jan 24 |
36.45000 +0.00 |
36.83 | 36.15 | 36.32 | 251,477 |
| 03 Jan 24 |
36.45000 -0.26 |
37.08 | 36.14 | 36.65 | 307,629 |
| 02 Jan 24 |
36.71000 -1.31 |
37.57 | 35.90 | 37.57 | 265,564 |
| 29 Dec 23 |
38.02000 -0.77 |
39.00 | 37.92 | 38.92 | 280,349 |
| 28 Dec 23 |
38.79000 -0.01 |
39.08 | 38.56 | 38.65 | 190,554 |
| 27 Dec 23 |
38.80000 +0.24 |
39.03 | 38.37 | 38.63 | 220,162 |
| 26 Dec 23 |
38.56000 +0.18 |
38.93 | 38.32 | 38.43 | 204,256 |
| 22 Dec 23 |
38.38000 +0.24 |
38.86 | 37.89 | 38.34 | 255,829 |
| 21 Dec 23 |
38.14000 +0.27 |
39.29 | 37.45 | 38.32 | 209,571 |
| 20 Dec 23 |
37.87000 -2.63 |
40.85 | 37.84 | 40.19 | 494,835 |
| 19 Dec 23 |
40.50000 +1.18 |
40.57 | 39.22 | 39.44 | 652,984 |
| 18 Dec 23 |
39.32000 +0.97 |
39.46 | 37.97 | 38.13 | 566,253 |
| 15 Dec 23 |
38.35000 +0.66 |
38.66 | 37.46 | 38.06 | 1,714,931 |
| 14 Dec 23 |
37.69000 +0.13 |
38.61 | 36.93 | 38.00 | 664,158 |
| 13 Dec 23 |
37.56000 +0.53 |
37.59 | 36.53 | 37.06 | 558,728 |
| 12 Dec 23 |
37.03000 +0.33 |
37.12 | 36.40 | 36.83 | 468,088 |
| 11 Dec 23 |
36.70000 +0.70 |
37.28 | 35.33 | 35.66 | 548,531 |
| 08 Dec 23 |
36.00000 -0.18 |
36.32 | 35.41 | 36.01 | 473,122 |
| 07 Dec 23 |
36.18000 -1.19 |
37.34 | 35.83 | 37.25 | 259,473 |
| 06 Dec 23 |
37.37000 -1.32 |
39.00 | 37.37 | 38.69 | 299,022 |
| 05 Dec 23 |
38.69000 +1.15 |
38.82 | 37.25 | 37.36 | 661,349 |
| 04 Dec 23 |
37.54000 -0.07 |
37.63 | 36.55 | 37.25 | 1,053,704 |
| 01 Dec 23 |
37.61000 +0.11 |
37.71 | 36.80 | 37.17 | 501,026 |
| 30 Nov 23 |
37.50000 -0.50 |
38.46 | 37.01 | 38.00 | 510,978 |
| 29 Nov 23 |
38.00000 +0.25 |
39.03 | 37.20 | 38.01 | 478,550 |
| 28 Nov 23 |
37.75000 -0.75 |
38.61 | 37.62 | 38.43 | 495,687 |
| 27 Nov 23 |
38.50000 -0.16 |
38.95 | 37.94 | 38.56 | 461,559 |
| 24 Nov 23 |
38.66000 +0.46 |
38.98 | 38.04 | 38.04 | 132,597 |
| 22 Nov 23 |
38.20000 +0.16 |
38.93 | 37.52 | 38.11 | 590,064 |
| 21 Nov 23 |
38.04000 -0.70 |
38.74 | 37.92 | 38.38 | 454,545 |
| 20 Nov 23 |
38.74000 +0.34 |
39.29 | 38.06 | 38.06 | 771,945 |
| 17 Nov 23 |
38.40000 -0.67 |
39.81 | 37.71 | 39.24 | 577,158 |
| 16 Nov 23 |
39.07000 +0.33 |
39.22 | 38.18 | 38.54 | 485,218 |
| 15 Nov 23 |
38.74000 -2.04 |
39.13 | 37.85 | 38.97 | 2,409,939 |
| 14 Nov 23 |
40.78000 +1.23 |
41.09 | 39.53 | 39.96 | 607,777 |
| 13 Nov 23 |
39.55000 +0.89 |
39.64 | 37.87 | 39.19 | 584,080 |
| 10 Nov 23 |
38.66000 +1.23 |
38.95 | 37.44 | 37.99 | 557,474 |
| 09 Nov 23 |
37.43000 -1.66 |
39.50 | 37.32 | 39.50 | 395,977 |
| 08 Nov 23 |
39.09000 +3.89 |
39.32 | 35.13 | 35.23 | 856,517 |
| 07 Nov 23 |
35.20000 +1.06 |
36.82 | 34.71 | 35.11 | 448,641 |
| 06 Nov 23 |
34.14000 -1.05 |
35.12 | 34.10 | 35.06 | 295,604 |
| 03 Nov 23 |
35.19000 +1.50 |
35.21 | 33.96 | 34.15 | 380,957 |
| 02 Nov 23 |
33.69000 +0.10 |
34.80 | 33.40 | 34.04 | 217,601 |
| 01 Nov 23 |
33.59000 -0.61 |
34.15 | 32.47 | 34.15 | 294,480 |
| 31 Oct 23 |
34.20000 +0.24 |
34.48 | 33.39 | 34.00 | 282,522 |
| 30 Oct 23 |
33.96000 +0.75 |
34.08 | 33.00 | 33.46 | 242,206 |
| 27 Oct 23 |
33.21000 -1.19 |
34.68 | 32.99 | 34.66 | 225,829 |
| 26 Oct 23 |
34.40000 -1.45 |
36.20 | 33.28 | 35.98 | 487,406 |
| 25 Oct 23 |
35.85000 -0.25 |
36.27 | 35.25 | 35.88 | 356,223 |
| 24 Oct 23 |
36.10000 +1.44 |
36.13 | 34.64 | 35.05 | 327,639 |
| 23 Oct 23 |
34.66000 +0.63 |
34.83 | 33.44 | 33.81 | 255,042 |
| 20 Oct 23 |
34.03000 -1.72 |
35.80 | 33.97 | 35.80 | 320,044 |
| 19 Oct 23 |
35.74500 -0.88 |
36.75 | 35.72 | 36.63 | 314,888 |
| 18 Oct 23 |
36.62000 +0.78 |
37.06 | 35.81 | 35.96 | 358,155 |
| 17 Oct 23 |
35.84000 -0.02 |
35.95 | 35.44 | 35.70 | 339,555 |
| 16 Oct 23 |
35.86000 +1.52 |
36.11 | 34.43 | 34.77 | 235,127 |
| 13 Oct 23 |
34.34000 -0.90 |
35.23 | 33.71 | 35.23 | 270,282 |
| 12 Oct 23 |
35.24000 -0.95 |
36.79 | 35.13 | 36.11 | 210,159 |
| 11 Oct 23 |
36.19000 +0.37 |
36.36 | 35.51 | 35.91 | 250,871 |
| 10 Oct 23 |
35.82000 -0.76 |
37.33 | 35.79 | 36.58 | 290,284 |
| 09 Oct 23 |
36.58000 +0.48 |
36.59 | 35.21 | 35.69 | 263,295 |
| 06 Oct 23 |
36.10000 +1.01 |
36.41 | 34.46 | 34.59 | 321,626 |
| 05 Oct 23 |
35.09000 +0.19 |
35.44 | 34.71 | 34.89 | 400,422 |
| 04 Oct 23 |
34.90000 +1.06 |
35.04 | 33.74 | 33.82 | 357,870 |
| 03 Oct 23 |
33.84000 +0.54 |
33.95 | 32.93 | 33.24 | 441,848 |
| 02 Oct 23 |
33.30000 -0.22 |
33.70 | 32.79 | 33.52 | 452,437 |
| 29 Sep 23 |
33.52000 +0.31 |
33.97 | 33.05 | 33.56 | 437,773 |
| 28 Sep 23 |
33.21000 +0.55 |
33.25 | 32.21 | 32.66 | 512,448 |
| 27 Sep 23 |
32.66000 +0.66 |
32.91 | 32.16 | 32.29 | 559,351 |
| 26 Sep 23 |
32.00000 +0.70 |
32.16 | 30.93 | 31.14 | 502,855 |
| 25 Sep 23 |
31.30000 +0.20 |
31.70 | 30.58 | 31.00 | 360,066 |
| 22 Sep 23 |
31.10000 -0.58 |
31.89 | 31.05 | 31.88 | 330,327 |
| 21 Sep 23 |
31.68000 -0.32 |
32.42 | 31.58 | 31.70 | 394,242 |
| 20 Sep 23 |
32.00000 -3.23 |
35.26 | 31.40 | 35.26 | 682,005 |
| 19 Sep 23 |
35.23000 -0.22 |
35.82 | 35.08 | 35.38 | 458,578 |
| 18 Sep 23 |
35.45000 +0.07 |
36.20 | 35.10 | 35.11 | 423,785 |
| 15 Sep 23 |
35.38000 -0.59 |
36.03 | 34.54 | 35.97 | 1,589,219 |
| 14 Sep 23 |
35.97000 +0.56 |
36.28 | 35.15 | 35.15 | 411,138 |
| 13 Sep 23 |
35.41000 +0.40 |
35.49 | 34.45 | 34.91 | 461,404 |
| 12 Sep 23 |
35.01000 +0.23 |
35.45 | 34.19 | 34.27 | 349,994 |
| 11 Sep 23 |
34.78000 -0.58 |
35.65 | 34.75 | 35.27 | 471,802 |
| 08 Sep 23 |
35.36000 -0.22 |
36.09 | 34.68 | 35.46 | 446,019 |
| 07 Sep 23 |
35.58000 -1.66 |
35.69 | 31.24 | 35.00 | 1,287,375 |
| 06 Sep 23 |
37.24000 -0.74 |
39.00 | 37.21 | 38.61 | 919,219 |
| 05 Sep 23 |
37.98000 +1.05 |
38.03 | 36.13 | 36.79 | 540,223 |
| 01 Sep 23 |
36.93000 +0.32 |
37.06 | 36.24 | 36.75 | 251,028 |
| 31 Aug 23 |
36.61000 -0.21 |
37.35 | 36.35 | 36.85 | 511,437 |
| 30 Aug 23 |
36.82000 +1.54 |
37.23 | 35.25 | 35.25 | 229,615 |
| 29 Aug 23 |
35.28000 +0.81 |
35.43 | 34.13 | 34.26 | 432,530 |
| 28 Aug 23 |
34.47000 +0.84 |
34.88 | 33.48 | 33.97 | 295,311 |
| 25 Aug 23 |
33.63000 -0.38 |
34.23 | 33.48 | 33.91 | 331,109 |
| 24 Aug 23 |
34.01000 -0.80 |
35.19 | 33.96 | 34.91 | 285,792 |
| 23 Aug 23 |
34.81000 +0.18 |
35.45 | 34.26 | 34.68 | 487,610 |
| 22 Aug 23 |
34.63000 -0.03 |
35.29 | 34.41 | 35.21 | 261,136 |
| 21 Aug 23 |
34.66000 -1.20 |
36.29 | 34.59 | 35.84 | 334,536 |
| 18 Aug 23 |
35.86000 +1.15 |
35.99 | 34.08 | 34.08 | 270,376 |
| 17 Aug 23 |
34.71000 -1.16 |
35.76 | 34.58 | 35.76 | 384,021 |
| 16 Aug 23 |
35.87000 +0.03 |
37.09 | 35.85 | 36.34 | 497,653 |
| 15 Aug 23 |
35.84000 +1.39 |
36.17 | 34.10 | 34.17 | 338,492 |
| 14 Aug 23 |
34.45000 +0.10 |
34.66 | 33.75 | 34.49 | 233,574 |
| 11 Aug 23 |
34.35000 +1.02 |
34.43 | 32.93 | 33.17 | 245,745 |
| 10 Aug 23 |
33.33000 -0.18 |
34.21 | 33.01 | 33.85 | 391,837 |
| 09 Aug 23 |
33.51000 -0.90 |
34.57 | 33.33 | 34.51 | 471,495 |
| 08 Aug 23 |
34.41000 -1.89 |
35.83 | 34.32 | 35.77 | 503,605 |
| 07 Aug 23 |
36.30000 +0.06 |
36.44 | 35.52 | 36.41 | 289,944 |
| 04 Aug 23 |
36.24000 -0.90 |
38.25 | 36.01 | 37.28 | 402,131 |
| 03 Aug 23 |
37.14000 -0.70 |
38.07 | 36.70 | 37.52 | 315,966 |
| 02 Aug 23 |
37.84000 -3.31 |
40.53 | 37.61 | 40.53 | 308,841 |
| 01 Aug 23 |
41.15000 +0.09 |
41.30 | 40.12 | 40.79 | 238,210 |
| 31 Jul 23 |
41.06000 +1.60 |
41.30 | 39.44 | 39.52 | 305,904 |
| 28 Jul 23 |
39.46000 +1.45 |
39.65 | 38.74 | 38.77 | 205,934 |
| 27 Jul 23 |
38.01000 +0.02 |
38.81 | 37.45 | 38.39 | 348,230 |
| 26 Jul 23 |
37.99000 -0.55 |
38.58 | 37.74 | 38.27 | 338,710 |
| 25 Jul 23 |
38.54000 +0.39 |
39.07 | 38.21 | 38.21 | 181,932 |
| 24 Jul 23 |
38.15000 -0.90 |
38.99 | 37.33 | 38.91 | 274,063 |
| 21 Jul 23 |
39.05500 -0.92 |
40.55 | 38.59 | 40.39 | 318,249 |
| 20 Jul 23 |
39.98000 -1.21 |
41.17 | 39.82 | 40.77 | 218,618 |
| 19 Jul 23 |
41.19000 +0.16 |
41.42 | 40.47 | 41.03 | 346,943 |
| 18 Jul 23 |
41.03000 +0.35 |
41.59 | 40.51 | 40.59 | 248,978 |
| 17 Jul 23 |
40.68000 +1.99 |
40.74 | 38.68 | 38.73 | 362,784 |
| 14 Jul 23 |
38.69000 -1.97 |
41.13 | 38.60 | 40.86 | 392,491 |
| 13 Jul 23 |
40.66000 -0.96 |
42.66 | 40.40 | 41.69 | 341,047 |
| 12 Jul 23 |
41.62000 +0.96 |
41.67 | 40.61 | 40.69 | 236,858 |
| 11 Jul 23 |
40.66000 -0.41 |
41.78 | 40.27 | 41.01 | 219,647 |
| 10 Jul 23 |
41.07000 +2.38 |
41.31 | 38.89 | 39.64 | 452,680 |
| 07 Jul 23 |
38.69000 -0.94 |
39.75 | 38.42 | 39.58 | 428,847 |
| 06 Jul 23 |
39.63000 -0.72 |
40.93 | 38.74 | 40.09 | 329,045 |
| 05 Jul 23 |
40.35000 -0.14 |
40.75 | 39.46 | 40.43 | 357,835 |
| 03 Jul 23 |
40.49000 -1.42 |
41.85 | 40.06 | 41.85 | 223,968 |
| 30 Jun 23 |
41.91000 +0.18 |
42.91 | 41.61 | 42.14 | 498,476 |
| 29 Jun 23 |
41.73000 -0.09 |
43.35 | 41.62 | 42.11 | 398,149 |
| 28 Jun 23 |
41.82000 +1.51 |
42.65 | 40.32 | 40.32 | 792,008 |
| 27 Jun 23 |
40.31000 -0.39 |
40.93 | 39.16 | 40.52 | 762,650 |
| 26 Jun 23 |
40.70000 -6.53 |
47.15 | 39.78 | 47.15 | 1,884,422 |
| 23 Jun 23 |
47.23000 -0.53 |
48.96 | 47.13 | 47.76 | 880,305 |
| 22 Jun 23 |
47.76000 -0.63 |
49.27 | 47.56 | 48.26 | 420,501 |
| 21 Jun 23 |
48.39000 -0.08 |
50.46 | 47.05 | 48.87 | 690,230 |
| 20 Jun 23 |
48.47000 +0.40 |
48.50 | 47.22 | 47.85 | 394,830 |
| 16 Jun 23 |
48.07000 -0.13 |
49.30 | 47.47 | 48.91 | 767,572 |
| 15 Jun 23 |
48.20000 -0.33 |
48.72 | 46.62 | 47.89 | 429,063 |
| 14 Jun 23 |
48.53000 +0.42 |
48.78 | 46.85 | 48.54 | 501,182 |
| 13 Jun 23 |
48.11000 -0.36 |
49.74 | 47.33 | 49.74 | 512,545 |
| 12 Jun 23 |
48.47000 +4.46 |
49.11 | 44.05 | 44.05 | 1,483,391 |
| 09 Jun 23 |
44.01000 +1.10 |
44.81 | 43.19 | 43.19 | 322,919 |
| 08 Jun 23 |
42.91000 -0.29 |
43.69 | 42.54 | 43.04 | 302,714 |
| 07 Jun 23 |
43.20000 -1.41 |
45.01 | 42.74 | 44.59 | 563,412 |
| 06 Jun 23 |
44.61000 +0.72 |
45.26 | 43.78 | 43.89 | 355,288 |
| 05 Jun 23 |
43.89000 +2.27 |
44.00 | 41.21 | 41.41 | 524,722 |
| 02 Jun 23 |
41.62000 +0.68 |
41.72 | 40.43 | 41.00 | 238,837 |
| 01 Jun 23 |
40.94000 -1.33 |
42.60 | 40.71 | 41.99 | 368,611 |
| 31 May 23 |
42.27000 +0.66 |
43.11 | 41.14 | 41.51 | 924,868 |
| 30 May 23 |
41.61000 +2.67 |
42.19 | 39.31 | 39.31 | 537,660 |
| 26 May 23 |
38.94000 +1.00 |
39.82 | 38.02 | 38.09 | 410,497 |
| 25 May 23 |
37.94000 -1.75 |
40.15 | 37.60 | 40.15 | 336,338 |
| 24 May 23 |
39.69000 +0.34 |
40.11 | 38.45 | 39.08 | 388,731 |
| 23 May 23 |
39.35000 -0.77 |
40.29 | 38.74 | 39.81 | 631,824 |
| 22 May 23 |
40.12000 -0.07 |
41.26 | 38.76 | 39.99 | 689,620 |
| 19 May 23 |
40.19000 +1.20 |
40.84 | 38.75 | 38.94 | 1,119,914 |
| 18 May 23 |
38.99000 +1.83 |
39.18 | 36.75 | 37.00 | 3,821,211 |
| 17 May 23 |
37.16000 -6.93 |
41.50 | 36.93 | 41.35 | 884,269 |
| 16 May 23 |
44.09000 +0.37 |
44.50 | 43.16 | 43.69 | 177,930 |
| 15 May 23 |
43.72000 -0.16 |
44.52 | 43.54 | 43.80 | 227,148 |
| 12 May 23 |
43.88500 -0.47 |
44.83 | 43.36 | 44.49 | 269,790 |
| 11 May 23 |
44.35000 -0.69 |
45.13 | 43.85 | 44.93 | 269,446 |
| 10 May 23 |
45.04000 +1.24 |
45.92 | 44.07 | 44.12 | 416,950 |
| 09 May 23 |
43.80000 +5.86 |
45.48 | 41.85 | 44.00 | 751,179 |
| 08 May 23 |
37.94000 +0.17 |
38.27 | 37.37 | 37.72 | 334,423 |
| 05 May 23 |
37.77000 +0.74 |
38.63 | 37.12 | 37.41 | 240,130 |
| 04 May 23 |
37.03000 -1.02 |
37.86 | 36.52 | 37.86 | 309,058 |
| 03 May 23 |
38.05000 -0.13 |
39.82 | 37.53 | 38.18 | 301,020 |
| 02 May 23 |
38.18000 -2.76 |
41.15 | 38.14 | 40.80 | 437,469 |
| 01 May 23 |
40.94000 +0.62 |
41.56 | 40.06 | 40.12 | 245,249 |
| 28 Apr 23 |
40.32000 -1.85 |
41.96 | 39.78 | 41.96 | 495,007 |
| 27 Apr 23 |
42.17000 -1.08 |
43.54 | 42.14 | 43.30 | 136,557 |
| 26 Apr 23 |
43.25000 +0.58 |
43.74 | 42.26 | 43.00 | 166,802 |
| 25 Apr 23 |
42.67000 -0.46 |
43.28 | 41.96 | 42.67 | 247,557 |
| 24 Apr 23 |
43.13000 -2.07 |
45.46 | 42.61 | 45.20 | 425,722 |
| 21 Apr 23 |
45.20000 +0.10 |
45.67 | 44.67 | 44.95 | 146,493 |
| 20 Apr 23 |
45.10000 -0.38 |
45.83 | 44.80 | 45.18 | 159,648 |
| 19 Apr 23 |
45.48000 -0.76 |
47.04 | 45.00 | 46.17 | 232,283 |
| 18 Apr 23 |
46.24000 +1.34 |
46.34 | 45.20 | 45.31 | 212,966 |
| 17 Apr 23 |
44.90000 +0.49 |
44.96 | 43.98 | 44.54 | 165,372 |
| 14 Apr 23 |
44.41000 -0.04 |
45.22 | 43.58 | 44.04 | 155,438 |
| 13 Apr 23 |
44.45000 -0.68 |
46.00 | 44.41 | 45.30 | 210,046 |
| 12 Apr 23 |
45.13000 +0.88 |
45.70 | 44.49 | 44.64 | 190,221 |
| 11 Apr 23 |
44.25000 -0.86 |
45.59 | 44.15 | 45.04 | 256,495 |
| 10 Apr 23 |
45.11000 -0.02 |
45.18 | 44.00 | 44.83 | 418,661 |
| 06 Apr 23 |
45.13000 +0.96 |
45.18 | 43.59 | 43.81 | 217,205 |
| 05 Apr 23 |
44.17000 -0.58 |
44.64 | 43.14 | 44.47 | 324,638 |
| 04 Apr 23 |
44.75000 -0.12 |
45.61 | 44.21 | 45.25 | 190,824 |
| 03 Apr 23 |
44.87000 +0.03 |
45.17 | 43.69 | 44.48 | 313,432 |
| 31 Mar 23 |
44.84000 +0.78 |
45.44 | 44.19 | 44.19 | 533,600 |
| 30 Mar 23 |
44.06000 -0.08 |
44.74 | 43.85 | 44.35 | 236,779 |
| 29 Mar 23 |
44.14000 +0.89 |
44.43 | 43.28 | 43.76 | 287,284 |
| 28 Mar 23 |
43.25000 -0.08 |
43.67 | 42.58 | 43.31 | 225,417 |
| 27 Mar 23 |
43.33000 +1.38 |
43.79 | 42.03 | 42.45 | 306,278 |
| 24 Mar 23 |
41.95000 -0.98 |
42.88 | 41.25 | 42.69 | 193,882 |
| 23 Mar 23 |
42.93000 +1.59 |
43.52 | 41.35 | 41.87 | 486,772 |
| 22 Mar 23 |
41.34000 +0.20 |
42.47 | 40.90 | 41.25 | 260,284 |
| 21 Mar 23 |
41.14000 +1.51 |
41.18 | 39.74 | 40.00 | 418,523 |
| 20 Mar 23 |
39.63000 +0.36 |
39.67 | 38.67 | 39.31 | 183,360 |
| 17 Mar 23 |
39.27000 -1.47 |
40.84 | 39.02 | 40.46 | 327,474 |
| 16 Mar 23 |
40.74000 +0.96 |
41.25 | 39.21 | 39.21 | 278,586 |
| 15 Mar 23 |
39.78000 -1.69 |
41.15 | 39.14 | 40.69 | 413,596 |
| 14 Mar 23 |
41.47000 +2.65 |
41.53 | 39.28 | 39.28 | 386,203 |
| 13 Mar 23 |
38.82000 +0.09 |
39.38 | 37.33 | 38.30 | 275,197 |
| 10 Mar 23 |
38.73000 -1.52 |
40.59 | 38.57 | 40.26 | 362,025 |
| 09 Mar 23 |
40.25000 -1.25 |
41.80 | 39.93 | 41.80 | 231,143 |
| 08 Mar 23 |
41.50000 -0.02 |
42.11 | 41.16 | 41.65 | 277,264 |
| 07 Mar 23 |
41.52000 +0.64 |
41.99 | 40.70 | 41.72 | 332,736 |
| 06 Mar 23 |
40.88000 +1.89 |
41.71 | 38.78 | 39.00 | 481,090 |
| 03 Mar 23 |
38.99000 -0.87 |
40.36 | 38.93 | 40.06 | 249,306 |
| 02 Mar 23 |
39.86000 +0.37 |
40.26 | 38.33 | 39.05 | 298,164 |
| 01 Mar 23 |
39.49000 -0.09 |
40.04 | 38.48 | 39.55 | 352,214 |
| 28 Feb 23 |
39.58000 +0.60 |
39.89 | 38.60 | 38.78 | 529,087 |
| 27 Feb 23 |
38.98000 +0.22 |
40.06 | 37.98 | 38.79 | 406,485 |
| 24 Feb 23 |
38.76000 -0.21 |
39.26 | 37.83 | 38.17 | 279,474 |
| 23 Feb 23 |
38.97000 +1.11 |
39.06 | 37.71 | 38.29 | 278,476 |
| 22 Feb 23 |
37.86000 +0.26 |
38.15 | 37.52 | 37.98 | 436,498 |
| 21 Feb 23 |
37.60000 -1.37 |
38.37 | 37.31 | 38.33 | 302,811 |
| 17 Feb 23 |
38.97000 +0.47 |
39.49 | 37.65 | 38.00 | 261,099 |
| 16 Feb 23 |
38.50000 -0.74 |
39.38 | 37.80 | 38.83 | 384,408 |
| 15 Feb 23 |
39.24000 +1.15 |
39.46 | 37.35 | 37.68 | 264,396 |
| 14 Feb 23 |
38.09000 +1.44 |
38.72 | 36.28 | 36.65 | 390,482 |
| 13 Feb 23 |
36.65000 +2.64 |
36.75 | 33.97 | 34.10 | 438,754 |
| 10 Feb 23 |
34.01000 -1.59 |
35.96 | 33.56 | 35.96 | 812,449 |
| 09 Feb 23 |
35.60000 +1.33 |
35.83 | 33.95 | 34.63 | 598,685 |
| 08 Feb 23 |
34.27000 +0.76 |
34.70 | 33.28 | 33.61 | 449,638 |
| 07 Feb 23 |
33.51000 +5.14 |
33.53 | 29.28 | 31.00 | 937,247 |
| 06 Feb 23 |
28.37000 -0.58 |
29.34 | 27.52 | 29.05 | 132,702 |
| 03 Feb 23 |
28.95000 -0.02 |
29.06 | 28.34 | 28.56 | 136,307 |
| 02 Feb 23 |
28.97000 -0.33 |
29.48 | 28.65 | 29.32 | 235,531 |
| 01 Feb 23 |
29.30000 +0.32 |
29.89 | 28.80 | 28.97 | 505,620 |
| 31 Jan 23 |
28.98000 +0.10 |
29.24 | 28.52 | 28.82 | 263,049 |
| 30 Jan 23 |
28.88000 -0.12 |
29.13 | 28.04 | 28.77 | 166,345 |
| 27 Jan 23 |
29.00000 -0.08 |
29.20 | 28.67 | 29.01 | 91,431 |
| 26 Jan 23 |
29.08000 +0.17 |
29.18 | 28.64 | 29.09 | 86,027 |
| 25 Jan 23 |
28.91000 -0.11 |
29.01 | 27.71 | 28.76 | 97,273 |
| 24 Jan 23 |
29.02000 -0.64 |
29.87 | 28.76 | 29.40 | 101,596 |
| 23 Jan 23 |
29.66000 +0.08 |
30.00 | 29.37 | 29.42 | 170,682 |
| 20 Jan 23 |
29.58000 +1.49 |
29.77 | 28.12 | 28.37 | 187,714 |
| 19 Jan 23 |
28.09000 +1.01 |
28.35 | 26.96 | 27.06 | 87,372 |
| 18 Jan 23 |
27.08000 -0.08 |
27.50 | 26.64 | 27.00 | 61,283 |
| 17 Jan 23 |
27.16000 +0.24 |
27.27 | 25.90 | 26.77 | 58,390 |
| 13 Jan 23 |
26.92000 -0.37 |
27.53 | 26.67 | 27.25 | 78,687 |
| 12 Jan 23 |
27.29000 +0.11 |
27.51 | 26.17 | 27.25 | 95,869 |
| 11 Jan 23 |
27.18000 +0.18 |
27.38 | 26.76 | 26.96 | 57,595 |
| 10 Jan 23 |
27.00000 +0.18 |
27.34 | 26.24 | 26.69 | 76,621 |
| 09 Jan 23 |
26.82000 +0.67 |
27.33 | 26.15 | 26.45 | 84,503 |
| 06 Jan 23 |
26.15000 +0.29 |
26.33 | 25.56 | 25.98 | 59,724 |
| 05 Jan 23 |
25.86000 -0.01 |
26.12 | 25.09 | 25.67 | 101,746 |
| 04 Jan 23 |
25.87000 +0.18 |
26.29 | 25.00 | 25.99 | 95,267 |
| 03 Jan 23 |
25.69000 +0.75 |
25.89 | 23.86 | 25.00 | 102,688 |
| 30 Dec 22 |
24.94000 +0.16 |
25.00 | 24.59 | 24.59 | 47,528 |
| 29 Dec 22 |
24.78000 +0.42 |
25.00 | 24.53 | 24.53 | 40,404 |
| 28 Dec 22 |
24.36000 +0.11 |
24.83 | 24.02 | 24.20 | 77,968 |
| 27 Dec 22 |
24.25000 -0.65 |
24.94 | 24.03 | 24.94 | 67,821 |
| 23 Dec 22 |
24.90000 -0.01 |
24.98 | 24.36 | 24.85 | 59,643 |
| 22 Dec 22 |
24.91000 +0.22 |
25.00 | 23.82 | 24.46 | 59,694 |
| 21 Dec 22 |
24.69000 -0.11 |
25.14 | 24.26 | 24.87 | 63,431 |
| 20 Dec 22 |
24.80000 +0.63 |
24.86 | 23.76 | 24.07 | 60,149 |
| 19 Dec 22 |
24.17000 -0.22 |
24.47 | 23.79 | 24.47 | 75,498 |
| 16 Dec 22 |
24.39000 +0.06 |
24.67 | 23.61 | 24.03 | 229,378 |
| 15 Dec 22 |
24.33000 -0.44 |
24.91 | 23.85 | 24.50 | 52,410 |
| 14 Dec 22 |
24.77000 +0.73 |
25.00 | 24.14 | 24.14 | 98,741 |
| 13 Dec 22 |
24.04000 -0.10 |
24.75 | 23.67 | 24.75 | 88,454 |
| 12 Dec 22 |
24.14000 +0.77 |
24.32 | 23.31 | 23.34 | 49,712 |
| 09 Dec 22 |
23.37000 +0.69 |
23.40 | 21.35 | 22.40 | 62,730 |
| 08 Dec 22 |
22.68000 +0.17 |
23.31 | 22.06 | 22.70 | 108,682 |
| 07 Dec 22 |
22.51000 -0.24 |
23.01 | 22.10 | 22.65 | 30,109 |
| 06 Dec 22 |
22.75000 -0.27 |
23.30 | 21.92 | 23.12 | 60,451 |
| 05 Dec 22 |
23.02000 -0.99 |
23.73 | 22.73 | 23.73 | 66,346 |
| 02 Dec 22 |
24.01000 +0.15 |
24.06 | 22.36 | 23.46 | 67,425 |
| 01 Dec 22 |
23.86000 +0.75 |
23.95 | 22.79 | 23.30 | 63,091 |
| 30 Nov 22 |
23.11000 +1.42 |
23.25 | 20.57 | 21.99 | 151,241 |
| 29 Nov 22 |
21.69000 -0.12 |
21.96 | 21.60 | 21.89 | 31,175 |
| 28 Nov 22 |
21.81000 +0.06 |
22.11 | 21.75 | 21.79 | 60,416 |
| 25 Nov 22 |
21.75000 -0.39 |
22.05 | 21.75 | 22.00 | 8,634 |
| 23 Nov 22 |
22.14000 +0.18 |
22.22 | 21.67 | 21.74 | 63,499 |
| 22 Nov 22 |
21.96000 +0.13 |
22.00 | 21.49 | 22.00 | 23,607 |
| 21 Nov 22 |
21.83000 -0.13 |
22.19 | 21.17 | 21.80 | 36,859 |
| 18 Nov 22 |
21.96000 +0.29 |
22.26 | 21.51 | 22.05 | 48,614 |
| 17 Nov 22 |
21.67000 -0.37 |
22.32 | 21.50 | 21.66 | 40,852 |
| 16 Nov 22 |
22.04000 +0.15 |
22.20 | 21.57 | 21.69 | 57,498 |
| 15 Nov 22 |
21.89000 +0.62 |
22.20 | 21.49 | 21.51 | 64,651 |
| 14 Nov 22 |
21.27000 -0.89 |
22.34 | 20.92 | 21.94 | 69,492 |
| 11 Nov 22 |
22.16000 +0.34 |
22.30 | 21.31 | 21.72 | 96,823 |
| 10 Nov 22 |
21.82000 -0.24 |
22.83 | 21.48 | 22.68 | 85,639 |
| 09 Nov 22 |
22.06000 -0.15 |
22.83 | 21.49 | 21.92 | 32,049 |
| 08 Nov 22 |
22.21000 +2.50 |
23.23 | 21.40 | 22.36 | 113,171 |
| 14 Oct 22 |
19.71000 -0.06 |
20.58 | 19.01 | 19.86 | 55,448 |
| 13 Oct 22 |
19.77000 +0.65 |
19.88 | 17.90 | 18.62 | 63,122 |
| 12 Oct 22 |
19.12000 +0.68 |
19.17 | 17.87 | 18.49 | 63,528 |
| 11 Oct 22 |
18.44000 -0.25 |
18.60 | 17.84 | 18.60 | 59,186 |
| 10 Oct 22 |
18.69000 -0.73 |
19.55 | 18.58 | 19.55 | 120,684 |
| 07 Oct 22 |
19.42000 -1.16 |
20.55 | 19.24 | 20.24 | 67,229 |
| 06 Oct 22 |
20.58000 +0.82 |
20.61 | 19.68 | 19.68 | 60,806 |
| 05 Oct 22 |
19.76000 -0.29 |
20.24 | 19.69 | 19.77 | 74,834 |
| 04 Oct 22 |
20.05000 +1.17 |
20.22 | 18.79 | 19.36 | 159,537 |
| 03 Oct 22 |
18.88000 +0.21 |
18.97 | 18.02 | 18.88 | 87,256 |
| 30 Sep 22 |
18.67000 -0.26 |
19.51 | 18.51 | 18.70 | 200,395 |
| 29 Sep 22 |
18.93000 +0.12 |
18.96 | 18.21 | 18.47 | 138,859 |
| 28 Sep 22 |
18.81000 +0.93 |
18.85 | 17.75 | 17.88 | 131,264 |
| 27 Sep 22 |
17.88000 +0.93 |
17.99 | 17.06 | 17.16 | 111,542 |
| 26 Sep 22 |
16.95000 -0.51 |
18.00 | 16.58 | 17.36 | 146,421 |
| 23 Sep 22 |
17.46000 +0.86 |
17.57 | 16.40 | 16.51 | 146,340 |
| 22 Sep 22 |
16.60000 -0.62 |
17.19 | 16.40 | 17.19 | 115,491 |
| 21 Sep 22 |
17.22000 +0.71 |
17.48 | 16.02 | 16.65 | 97,732 |
| 20 Sep 22 |
16.51000 -0.21 |
17.01 | 16.20 | 16.57 | 332,031 |
| 19 Sep 22 |
16.72000 +0.11 |
16.77 | 16.20 | 16.28 | 72,223 |
| 16 Sep 22 |
16.61000 -0.24 |
16.74 | 15.86 | 16.51 | 304,126 |
| 15 Sep 22 |
16.85000 +0.77 |
16.90 | 16.00 | 16.00 | 66,508 |
| 14 Sep 22 |
16.08000 -0.74 |
17.22 | 15.78 | 16.91 | 167,264 |
| 13 Sep 22 |
16.82000 -0.65 |
17.31 | 16.55 | 16.92 | 74,630 |
| 12 Sep 22 |
17.47000 +0.42 |
17.50 | 16.83 | 17.05 | 89,099 |
| 09 Sep 22 |
17.05000 +1.10 |
17.08 | 16.00 | 16.07 | 89,814 |
| 08 Sep 22 |
15.95000 +1.25 |
17.20 | 14.65 | 15.93 | 275,949 |
| 07 Sep 22 |
14.70000 +0.97 |
14.75 | 13.54 | 14.39 | 73,284 |
| 06 Sep 22 |
13.73000 -0.12 |
14.56 | 13.66 | 14.04 | 66,098 |
| 02 Sep 22 |
13.85000 -0.25 |
14.99 | 13.74 | 14.35 | 38,467 |
| 01 Sep 22 |
14.10000 -0.39 |
14.29 | 13.72 | 14.29 | 52,168 |
| 31 Aug 22 |
14.49000 +0.29 |
14.73 | 14.23 | 14.37 | 299,170 |
| 30 Aug 22 |
14.20000 -0.10 |
14.51 | 13.94 | 14.51 | 43,311 |
| 29 Aug 22 |
14.30000 -0.06 |
14.78 | 13.83 | 14.10 | 50,681 |
| 26 Aug 22 |
14.36000 -0.97 |
15.44 | 14.28 | 15.44 | 42,098 |
| 25 Aug 22 |
15.33000 +0.38 |
15.50 | 14.86 | 15.00 | 43,716 |
| 24 Aug 22 |
14.95000 +0.38 |
15.30 | 14.56 | 14.56 | 41,268 |
| 23 Aug 22 |
14.57000 -0.37 |
16.11 | 14.53 | 14.85 | 69,171 |
| 22 Aug 22 |
14.94000 +0.19 |
14.99 | 14.25 | 14.54 | 71,250 |
| 19 Aug 22 |
14.75000 -0.49 |
15.13 | 14.40 | 14.96 | 87,598 |
| 18 Aug 22 |
15.24000 -0.12 |
15.82 | 15.15 | 15.48 | 57,385 |
| 17 Aug 22 |
15.36000 -0.99 |
16.34 | 15.29 | 16.22 | 76,000 |
| 16 Aug 22 |
16.35000 -0.22 |
16.79 | 16.18 | 16.64 | 68,000 |
| 15 Aug 22 |
16.57000 -0.08 |
16.99 | 16.56 | 16.83 | 54,507 |
| 12 Aug 22 |
16.65000 +0.49 |
16.79 | 16.20 | 16.29 | 58,701 |
| 11 Aug 22 |
16.16000 -0.16 |
16.98 | 16.00 | 16.67 | 86,759 |
| 10 Aug 22 |
16.32000 +0.74 |
16.50 | 16.00 | 16.00 | 29,667 |
| 09 Aug 22 |
15.58000 -0.36 |
15.89 | 15.29 | 15.89 | 47,599 |
| 08 Aug 22 |
15.94000 +0.22 |
16.27 | 15.52 | 15.65 | 75,771 |
| 05 Aug 22 |
15.72000 -0.31 |
16.06 | 15.68 | 15.71 | 41,999 |
| 04 Aug 22 |
16.03000 +0.13 |
16.06 | 15.66 | 15.99 | 31,368 |
| 03 Aug 22 |
15.90000 +0.42 |
16.04 | 15.46 | 15.64 | 54,563 |
| 02 Aug 22 |
15.48000 +0.72 |
15.55 | 14.56 | 14.68 | 25,583 |
| 01 Aug 22 |
14.76000 -0.41 |
15.04 | 14.54 | 14.97 | 39,314 |
| 29 Jul 22 |
15.17000 +0.18 |
15.33 | 14.94 | 15.00 | 51,553 |
| 28 Jul 22 |
14.99000 +0.08 |
15.12 | 14.34 | 14.85 | 23,672 |
| 27 Jul 22 |
14.91000 +0.37 |
15.25 | 14.73 | 14.81 | 57,543 |
| 26 Jul 22 |
14.54000 -0.49 |
14.91 | 14.30 | 14.91 | 72,748 |
| 25 Jul 22 |
15.03000 -0.06 |
15.03 | 14.58 | 15.00 | 54,403 |
| 22 Jul 22 |
15.09000 -0.69 |
15.98 | 14.85 | 15.86 | 95,843 |
| 21 Jul 22 |
15.78000 +0.36 |
15.87 | 14.10 | 15.48 | 131,955 |
| 20 Jul 22 |
15.42000 +1.06 |
15.59 | 14.61 | 14.61 | 83,786 |
| 19 Jul 22 |
14.36000 +0.30 |
14.88 | 14.19 | 14.27 | 58,053 |
| 18 Jul 22 |
14.06000 -0.83 |
15.30 | 14.00 | 14.83 | 48,670 |
| 15 Jul 22 |
14.89000 +0.17 |
16.09 | 14.13 | 15.11 | 152,869 |
| 14 Jul 22 |
14.72000 -0.19 |
14.81 | 13.91 | 14.63 | 209,698 |
| 13 Jul 22 |
14.91000 -0.18 |
15.20 | 13.73 | 14.71 | 92,056 |
| 12 Jul 22 |
15.09000 -0.53 |
15.98 | 15.00 | 15.64 | 32,698 |
| 11 Jul 22 |
15.62000 -0.77 |
16.22 | 15.52 | 16.22 | 30,381 |
| 08 Jul 22 |
16.39000 -0.15 |
16.48 | 15.99 | 16.36 | 56,322 |
| 07 Jul 22 |
16.54000 +1.12 |
16.92 | 15.00 | 15.55 | 38,109 |
| 06 Jul 22 |
15.42000 -0.11 |
16.10 | 15.36 | 15.52 | 48,117 |
| 05 Jul 22 |
15.53000 +0.86 |
15.57 | 14.37 | 14.50 | 44,388 |
| 01 Jul 22 |
14.67000 +0.03 |
14.79 | 14.47 | 14.56 | 60,996 |
| 30 Jun 22 |
14.64000 -0.06 |
14.92 | 14.03 | 14.45 | 62,880 |
| 29 Jun 22 |
14.70000 +0.22 |
14.99 | 14.12 | 14.51 | 119,567 |
| 28 Jun 22 |
14.48000 -0.89 |
15.61 | 14.22 | 15.36 | 105,215 |
| 27 Jun 22 |
15.37000 -0.05 |
15.68 | 14.94 | 15.54 | 127,327 |
| 24 Jun 22 |
15.42000 +0.84 |
15.92 | 14.77 | 14.77 | 302,856 |
| 23 Jun 22 |
14.58000 +0.32 |
15.51 | 14.14 | 14.14 | 260,239 |
| 22 Jun 22 |
14.26000 +0.44 |
14.40 | 13.55 | 13.55 | 140,055 |
| 21 Jun 22 |
13.82000 -0.13 |
14.57 | 13.73 | 14.22 | 67,507 |
| 17 Jun 22 |
13.95000 +0.06 |
14.31 | 13.52 | 13.54 | 118,696 |
| 16 Jun 22 |
13.89000 -0.80 |
14.16 | 13.58 | 14.16 | 85,241 |
| 15 Jun 22 |
14.69000 -0.11 |
15.17 | 14.37 | 14.86 | 134,085 |
| 14 Jun 22 |
14.80000 -0.80 |
15.65 | 14.67 | 15.61 | 77,914 |
| 13 Jun 22 |
15.60000 -1.20 |
16.35 | 15.38 | 15.98 | 85,128 |
| 10 Jun 22 |
16.80000 -1.03 |
18.01 | 16.54 | 17.50 | 74,596 |
| 09 Jun 22 |
17.83000 -0.89 |
18.67 | 17.80 | 18.67 | 91,083 |
| 08 Jun 22 |
18.72000 -0.61 |
19.70 | 18.67 | 19.34 | 73,837 |
| 07 Jun 22 |
19.33000 -0.05 |
19.40 | 18.47 | 19.27 | 240,546 |
| 06 Jun 22 |
19.38000 -0.37 |
20.25 | 19.33 | 19.97 | 55,193 |
| 03 Jun 22 |
19.75000 -0.83 |
20.58 | 19.73 | 20.36 | 83,491 |
| 02 Jun 22 |
20.58000 +0.52 |
20.95 | 20.04 | 20.04 | 267,735 |
| 01 Jun 22 |
20.06000 +0.18 |
20.89 | 19.99 | 20.32 | 94,292 |
| 31 May 22 |
19.88000 -0.91 |
21.32 | 19.80 | 20.81 | 215,548 |
| 27 May 22 |
20.79000 +0.21 |
21.17 | 20.51 | 20.64 | 158,359 |
| 26 May 22 |
20.58000 +0.10 |
21.21 | 20.20 | 20.50 | 103,828 |
| 25 May 22 |
20.48000 +0.07 |
20.75 | 20.08 | 20.23 | 109,591 |
| 24 May 22 |
20.41000 -1.64 |
21.75 | 20.10 | 21.75 | 96,382 |
| 23 May 22 |
22.05000 -0.14 |
22.52 | 21.58 | 22.50 | 141,960 |
| 20 May 22 |
22.19000 -0.42 |
23.67 | 21.60 | 22.90 | 136,817 |
| 19 May 22 |
22.61000 +1.21 |
22.77 | 21.20 | 21.20 | 226,089 |
| 18 May 22 |
21.40000 -0.08 |
21.88 | 20.91 | 21.15 | 42,001 |
| 17 May 22 |
21.48000 +0.72 |
21.79 | 20.01 | 21.60 | 88,640 |
| 16 May 22 |
20.76000 -0.04 |
21.42 | 20.02 | 20.44 | 103,880 |
| 13 May 22 |
20.80000 +0.45 |
21.97 | 20.09 | 20.65 | 168,702 |
| 12 May 22 |
20.35000 +0.80 |
22.44 | 18.26 | 19.51 | 217,095 |
| 11 May 22 |
19.55000 -2.25 |
21.99 | 19.32 | 21.69 | 218,915 |
| 10 May 22 |
21.80000 -3.50 |
25.55 | 21.50 | 25.55 | 151,433 |
| 09 May 22 |
25.30000 -0.46 |
25.54 | 24.09 | 25.48 | 252,911 |
| 06 May 22 |
25.76000 -0.50 |
26.50 | 24.66 | 25.90 | 108,225 |
| 05 May 22 |
26.26000 -1.53 |
27.37 | 25.97 | 27.07 | 70,960 |
| 04 May 22 |
27.79000 +3.27 |
27.95 | 23.60 | 24.54 | 220,335 |
| 03 May 22 |
24.52000 -0.60 |
25.01 | 24.26 | 25.00 | 66,642 |
| 02 May 22 |
25.12000 +0.18 |
25.45 | 24.31 | 24.76 | 179,136 |
| 29 Apr 22 |
24.94000 -0.38 |
25.89 | 24.34 | 25.20 | 172,688 |
| 28 Apr 22 |
25.32000 +0.79 |
25.52 | 24.14 | 24.86 | 60,621 |
| 27 Apr 22 |
24.53000 +0.39 |
25.08 | 24.07 | 24.07 | 109,269 |
| 26 Apr 22 |
24.14000 -1.11 |
25.07 | 23.71 | 25.07 | 111,807 |
| 25 Apr 22 |
25.25000 +0.75 |
25.95 | 23.35 | 24.21 | 63,773 |
| 22 Apr 22 |
24.50000 +0.08 |
24.53 | 22.86 | 24.36 | 60,272 |
| 21 Apr 22 |
24.42000 -0.60 |
25.55 | 23.95 | 25.36 | 74,618 |
| 20 Apr 22 |
25.02000 -0.70 |
25.89 | 24.65 | 25.89 | 76,133 |
| 19 Apr 22 |
25.72000 +1.22 |
26.00 | 24.30 | 24.30 | 91,737 |
| 18 Apr 22 |
24.50000 -0.29 |
24.64 | 23.63 | 24.55 | 177,338 |
| 14 Apr 22 |
24.79000 -0.21 |
25.08 | 23.10 | 25.08 | 198,071 |
| 13 Apr 22 |
25.00000 +0.75 |
25.09 | 23.85 | 24.21 | 74,390 |
| 12 Apr 22 |
24.25000 +0.76 |
24.48 | 23.78 | 23.78 | 71,447 |
| 11 Apr 22 |
23.49000 +0.31 |
23.72 | 22.67 | 23.10 | 58,265 |
| 08 Apr 22 |
23.18000 -0.53 |
23.74 | 22.83 | 23.51 | 107,961 |
| 07 Apr 22 |
23.71000 -0.08 |
24.15 | 22.86 | 23.83 | 79,985 |
| 06 Apr 22 |
23.79000 -0.29 |
23.98 | 22.78 | 23.77 | 107,912 |
| 05 Apr 22 |
24.08000 -0.79 |
24.96 | 23.57 | 24.91 | 122,876 |
| 04 Apr 22 |
24.87000 +0.61 |
24.89 | 23.71 | 24.31 | 99,871 |
| 01 Apr 22 |
24.26000 +0.25 |
24.84 | 23.58 | 23.97 | 111,369 |
| 31 Mar 22 |
24.01000 -0.26 |
24.72 | 23.31 | 24.26 | 225,965 |
| 30 Mar 22 |
24.27000 +0.77 |
24.50 | 22.96 | 23.35 | 192,714 |
| 29 Mar 22 |
23.50000 +1.61 |
23.82 | 22.07 | 22.07 | 108,431 |
| 28 Mar 22 |
21.89000 +0.82 |
22.12 | 20.95 | 21.32 | 103,129 |
| 25 Mar 22 |
21.07000 -0.52 |
21.93 | 20.59 | 21.52 | 112,284 |
| 24 Mar 22 |
21.59000 -0.18 |
22.04 | 21.01 | 22.04 | 127,515 |
| 23 Mar 22 |
21.77000 -1.30 |
23.03 | 21.76 | 22.72 | 172,658 |
| 22 Mar 22 |
23.07000 +0.63 |
23.88 | 22.47 | 22.62 | 421,082 |
| 21 Mar 22 |
22.44000 -1.76 |
24.63 | 21.36 | 24.45 | 532,000 |
| 18 Mar 22 |
24.20000 -0.29 |
25.17 | 24.13 | 24.73 | 711,832 |
| 17 Mar 22 |
24.49000 +0.59 |
24.84 | 23.69 | 23.69 | 225,641 |
| 16 Mar 22 |
23.90000 +0.90 |
24.64 | 23.00 | 23.26 | 214,944 |
| 15 Mar 22 |
23.00000 +0.82 |
23.48 | 22.33 | 22.39 | 201,944 |
| 14 Mar 22 |
22.18000 -0.82 |
23.26 | 21.76 | 23.15 | 305,242 |
| 11 Mar 22 |
23.00000 -1.25 |
24.95 | 22.72 | 24.48 | 161,438 |
| 10 Mar 22 |
24.25000 +0.25 |
24.55 | 22.71 | 23.32 | 279,066 |
| 09 Mar 22 |
24.00000 +1.61 |
24.12 | 22.85 | 22.90 | 136,277 |
| 08 Mar 22 |
22.39000 -0.47 |
23.48 | 22.06 | 22.88 | 302,430 |
| 07 Mar 22 |
22.86000 +1.38 |
23.66 | 21.67 | 21.67 | 234,539 |
| 04 Mar 22 |
21.48000 -1.35 |
22.77 | 20.30 | 22.77 | 332,796 |
| 03 Mar 22 |
22.83000 -0.34 |
23.41 | 22.40 | 23.41 | 74,627 |
| 02 Mar 22 |
23.17000 -0.07 |
23.67 | 22.64 | 23.34 | 97,318 |
| 01 Mar 22 |
23.24000 +0.18 |
23.66 | 22.26 | 23.00 | 208,303 |
| 28 Feb 22 |
23.06000 +0.53 |
23.30 | 21.75 | 22.13 | 180,622 |
| 25 Feb 22 |
22.53000 +0.56 |
22.55 | 21.38 | 22.15 | 141,940 |
| 24 Feb 22 |
21.97000 +1.80 |
22.04 | 18.29 | 18.93 | 114,197 |
| 23 Feb 22 |
20.17000 -0.89 |
21.44 | 20.17 | 21.30 | 121,308 |
| 22 Feb 22 |
21.06000 -0.37 |
22.04 | 20.57 | 21.30 | 194,194 |
| 18 Feb 22 |
21.43000 +0.15 |
21.56 | 20.65 | 21.15 | 113,311 |
| 17 Feb 22 |
21.28000 -1.41 |
22.36 | 21.04 | 22.27 | 142,986 |
| 16 Feb 22 |
22.69000 +0.44 |
22.78 | 21.51 | 22.05 | 129,179 |
| 15 Feb 22 |
22.25000 +0.93 |
22.26 | 21.46 | 21.82 | 186,633 |
| 14 Feb 22 |
21.32000 -0.59 |
22.10 | 20.67 | 21.97 | 111,830 |
| 11 Feb 22 |
21.91000 +0.14 |
22.39 | 20.94 | 21.71 | 169,060 |
| 10 Feb 22 |
21.77000 +0.75 |
23.58 | 20.88 | 21.82 | 459,917 |
| 09 Feb 22 |
21.02000 +0.66 |
21.06 | 19.81 | 20.46 | 224,885 |
| 08 Feb 22 |
20.36000 +0.58 |
21.20 | 19.78 | 19.78 | 114,438 |
| 07 Feb 22 |
19.78000 +0.00 |
20.35 | 19.62 | 19.85 | 93,041 |
| 04 Feb 22 |
19.78000 +0.77 |
20.17 | 18.51 | 18.96 | 138,261 |
| 03 Feb 22 |
19.01000 -0.91 |
19.73 | 18.85 | 19.12 | 137,674 |
| 02 Feb 22 |
19.92000 -0.40 |
20.71 | 19.58 | 20.48 | 66,845 |
| 01 Feb 22 |
20.32000 +0.20 |
20.76 | 19.46 | 20.39 | 129,364 |
| 31 Jan 22 |
20.12000 +1.15 |
20.30 | 18.84 | 18.84 | 87,101 |
| 28 Jan 22 |
18.97000 +0.84 |
19.14 | 17.19 | 18.21 | 108,427 |
| 27 Jan 22 |
18.13000 -0.17 |
19.32 | 18.02 | 18.67 | 84,200 |
| 26 Jan 22 |
18.30000 -0.36 |
19.81 | 17.90 | 19.25 | 139,848 |
| 25 Jan 22 |
18.66000 -0.44 |
19.99 | 18.32 | 18.64 | 123,035 |
| 24 Jan 22 |
19.10000 +0.41 |
19.40 | 17.07 | 18.10 | 152,122 |
| 21 Jan 22 |
18.69000 -1.37 |
20.24 | 18.28 | 19.74 | 152,602 |
| 20 Jan 22 |
20.06000 -0.19 |
21.67 | 20.01 | 20.51 | 97,979 |
| 19 Jan 22 |
20.25000 -0.16 |
21.00 | 20.09 | 20.58 | 74,826 |
| 18 Jan 22 |
20.41000 -1.50 |
21.91 | 20.33 | 21.69 | 87,428 |
| 14 Jan 22 |
21.91000 +0.13 |
22.35 | 21.18 | 21.45 | 161,820 |
| 13 Jan 22 |
21.78000 -1.82 |
23.69 | 21.51 | 23.60 | 149,770 |
| 12 Jan 22 |
23.60000 -0.04 |
24.25 | 23.10 | 24.00 | 150,772 |
| 11 Jan 22 |
23.64000 +0.78 |
23.83 | 22.25 | 22.65 | 56,467 |
| 10 Jan 22 |
22.86000 +0.24 |
22.92 | 21.18 | 22.02 | 99,196 |
| 07 Jan 22 |
22.62000 -0.11 |
23.30 | 22.14 | 22.59 | 116,743 |
| 06 Jan 22 |
22.73000 +0.44 |
23.30 | 21.88 | 22.11 | 234,494 |
| 05 Jan 22 |
22.29000 -2.34 |
24.63 | 22.26 | 24.53 | 181,425 |
| 04 Jan 22 |
24.63000 +0.12 |
24.87 | 23.51 | 24.66 | 203,413 |
| 03 Jan 22 |
24.51000 -0.65 |
25.78 | 24.35 | 25.46 | 83,141 |
| 31 Dec 21 |
25.16000 -0.30 |
26.07 | 24.05 | 25.57 | 85,649 |
| 30 Dec 21 |
25.46000 +0.57 |
26.21 | 24.65 | 24.86 | 189,169 |
| 29 Dec 21 |
24.89000 -0.11 |
25.17 | 24.03 | 25.04 | 173,244 |
| 28 Dec 21 |
25.00000 +0.00 |
25.45 | 24.13 | 24.99 | 256,621 |
| 27 Dec 21 |
25.00000 +0.01 |
25.28 | 23.63 | 24.95 | 213,737 |
| 23 Dec 21 |
24.99000 -0.01 |
25.33 | 24.03 | 25.00 | 111,339 |
| 22 Dec 21 |
25.00000 +0.43 |
25.87 | 22.72 | 24.75 | 400,353 |
| 21 Dec 21 |
24.57000 +1.06 |
25.33 | 23.02 | 23.75 | 208,663 |
| 20 Dec 21 |
23.51000 -0.42 |
24.53 | 22.58 | 23.27 | 243,033 |
| 17 Dec 21 |
23.93000 +1.20 |
24.08 | 20.50 | 20.50 | 228,955 |
| 16 Dec 21 |
22.73000 -1.63 |
25.34 | 21.88 | 24.67 | 304,770 |
| 15 Dec 21 |
24.36000 +1.76 |
24.52 | 22.00 | 22.70 | 378,969 |
| 14 Dec 21 |
22.60000 -1.13 |
23.56 | 21.76 | 23.23 | 266,303 |
| 13 Dec 21 |
23.73000 -0.86 |
25.13 | 23.39 | 24.50 | 160,131 |
| 10 Dec 21 |
24.59000 -1.40 |
26.38 | 23.88 | 26.15 | 217,114 |
| 09 Dec 21 |
25.99000 -2.65 |
29.03 | 25.80 | 28.38 | 118,747 |
| 08 Dec 21 |
28.64000 +1.00 |
29.29 | 26.87 | 27.62 | 92,223 |
| 07 Dec 21 |
27.64000 +2.42 |
27.92 | 25.93 | 26.08 | 146,137 |
| 06 Dec 21 |
25.22000 +0.35 |
25.52 | 23.16 | 24.88 | 129,663 |
| 03 Dec 21 |
24.87000 -1.59 |
26.63 | 24.41 | 26.63 | 100,003 |
| 02 Dec 21 |
26.46000 +0.42 |
26.88 | 25.03 | 25.44 | 144,211 |
| 01 Dec 21 |
26.04000 -1.35 |
27.94 | 25.60 | 27.74 | 178,169 |
| 30 Nov 21 |
27.39000 -0.41 |
28.17 | 26.36 | 27.83 | 368,080 |
| 29 Nov 21 |
27.80000 +0.32 |
28.74 | 27.30 | 27.95 | 70,609 |
| 26 Nov 21 |
27.48000 -0.77 |
28.60 | 27.22 | 27.53 | 58,135 |
| 24 Nov 21 |
28.25000 +0.99 |
28.44 | 26.28 | 26.82 | 109,268 |
| 23 Nov 21 |
27.26000 -0.38 |
28.00 | 26.10 | 27.52 | 205,569 |
| 22 Nov 21 |
27.64000 -1.08 |
28.99 | 26.79 | 28.67 | 401,104 |
| 19 Nov 21 |
28.72000 -0.59 |
30.04 | 28.42 | 29.40 | 73,355 |
| 18 Nov 21 |
29.31000 -0.39 |
30.10 | 28.82 | 29.90 | 168,344 |
| 17 Nov 21 |
29.70000 -0.61 |
30.31 | 28.71 | 30.31 | 59,164 |
| 16 Nov 21 |
30.31000 +2.52 |
30.40 | 27.90 | 28.00 | 178,946 |
| 15 Nov 21 |
27.79000 -3.87 |
31.68 | 26.50 | 31.68 | 218,342 |
| 12 Nov 21 |
31.66000 -0.16 |
32.90 | 29.77 | 32.28 | 157,378 |
| 11 Nov 21 |
31.82000 +4.23 |
32.20 | 28.01 | 29.85 | 303,494 |
| 10 Nov 21 |
27.59000 -1.78 |
29.85 | 27.41 | 28.99 | 207,962 |
| 09 Nov 21 |
29.37000 -0.54 |
30.25 | 28.15 | 30.25 | 160,606 |
| 08 Nov 21 |
29.91000 -0.08 |
30.06 | 29.01 | 29.98 | 96,741 |
| 05 Nov 21 |
29.99000 +0.19 |
30.00 | 29.40 | 30.00 | 74,236 |
| 04 Nov 21 |
29.80000 +0.88 |
29.94 | 28.94 | 29.15 | 89,661 |
| 03 Nov 21 |
28.92000 +0.77 |
29.59 | 27.75 | 28.26 | 50,441 |
| 02 Nov 21 |
28.15000 +0.17 |
28.93 | 27.44 | 27.97 | 74,027 |
| 01 Nov 21 |
27.98000 +0.98 |
28.22 | 26.14 | 26.75 | 130,997 |
| 29 Oct 21 |
27.00000 +0.35 |
27.29 | 26.13 | 26.13 | 63,883 |
| 28 Oct 21 |
26.65000 -0.36 |
27.42 | 26.37 | 27.11 | 58,800 |
| 27 Oct 21 |
27.01000 -0.04 |
27.17 | 26.24 | 26.94 | 73,922 |
| 26 Oct 21 |
27.05000 +0.31 |
27.51 | 26.71 | 26.90 | 55,212 |
| 25 Oct 21 |
26.74000 +0.10 |
26.95 | 26.18 | 26.70 | 55,163 |
| 22 Oct 21 |
26.64000 -0.37 |
27.60 | 26.51 | 26.93 | 71,925 |
| 21 Oct 21 |
27.01000 +0.15 |
27.34 | 26.30 | 26.68 | 58,379 |
| 20 Oct 21 |
26.86000 +0.80 |
26.97 | 25.57 | 26.19 | 64,033 |
| 19 Oct 21 |
26.06000 +0.48 |
26.67 | 25.23 | 25.85 | 63,326 |
| 18 Oct 21 |
25.58000 +0.38 |
25.94 | 24.90 | 24.90 | 58,284 |
| 15 Oct 21 |
25.20000 -0.07 |
25.50 | 25.03 | 25.50 | 65,540 |
| 14 Oct 21 |
25.27000 +0.71 |
25.45 | 24.80 | 25.00 | 104,138 |
| 13 Oct 21 |
24.56000 +1.06 |
24.82 | 22.85 | 23.98 | 38,855 |
| 12 Oct 21 |
23.50000 +0.66 |
23.77 | 22.50 | 23.31 | 133,339 |
| 11 Oct 21 |
22.84000 -1.98 |
25.02 | 22.61 | 24.59 | 80,571 |
| 08 Oct 21 |
24.82000 -1.29 |
26.25 | 24.42 | 25.90 | 137,747 |
| 07 Oct 21 |
26.11000 +1.87 |
26.34 | 24.07 | 24.54 | 319,735 |
| 06 Oct 21 |
24.24000 -0.56 |
24.40 | 23.83 | 24.23 | 183,737 |
| 05 Oct 21 |
24.80000 +1.02 |
25.24 | 23.47 | 24.46 | 124,938 |
| 04 Oct 21 |
23.78000 -1.47 |
25.00 | 23.25 | 24.84 | 118,710 |
| 01 Oct 21 |
25.25000 -0.51 |
26.06 | 24.58 | 25.80 | 96,546 |
| 30 Sep 21 |
25.76000 +0.27 |
26.40 | 25.00 | 26.25 | 212,991 |
| 29 Sep 21 |
25.49000 -1.11 |
27.07 | 25.35 | 26.84 | 280,355 |
| 28 Sep 21 |
26.60000 -2.91 |
29.16 | 26.50 | 29.16 | 193,663 |
| 27 Sep 21 |
29.51000 -0.85 |
30.36 | 29.24 | 30.15 | 266,102 |
| 24 Sep 21 |
30.36000 +0.54 |
30.45 | 28.91 | 29.37 | 112,553 |
| 23 Sep 21 |
29.82000 +1.08 |
30.48 | 28.52 | 28.85 | 142,807 |
| 22 Sep 21 |
28.74000 -0.06 |
29.21 | 28.35 | 29.21 | 144,884 |
| 21 Sep 21 |
28.80000 -0.11 |
29.77 | 28.35 | 29.39 | 197,969 |
| 20 Sep 21 |
28.91000 -1.76 |
30.68 | 28.29 | 30.04 | 265,325 |
| 17 Sep 21 |
30.67000 -2.10 |
33.07 | 30.47 | 32.95 | 1,623,185 |
| 16 Sep 21 |
32.77000 -1.09 |
34.36 | 32.72 | 33.66 | 159,054 |
| 15 Sep 21 |
33.86000 +0.49 |
34.56 | 32.67 | 32.67 | 189,526 |
| 14 Sep 21 |
33.37000 -1.93 |
36.36 | 32.35 | 34.63 | 196,509 |
| 13 Sep 21 |
35.30000 -2.36 |
38.39 | 34.75 | 37.26 | 172,718 |
| 10 Sep 21 |
37.66000 -0.84 |
39.48 | 37.47 | 38.99 | 92,196 |
| 09 Sep 21 |
38.50000 +1.28 |
39.88 | 37.98 | 39.07 | 207,033 |
| 08 Sep 21 |
37.22000 -0.04 |
37.98 | 36.35 | 37.27 | 86,216 |
| 07 Sep 21 |
37.26000 -1.44 |
40.06 | 36.77 | 38.90 | 168,663 |
| 03 Sep 21 |
38.70000 +0.52 |
39.79 | 37.72 | 38.32 | 270,544 |
| 02 Sep 21 |
38.18000 +1.07 |
38.61 | 36.51 | 37.02 | 79,686 |
| 01 Sep 21 |
37.11000 +0.61 |
37.37 | 35.50 | 36.51 | 129,510 |
| 31 Aug 21 |
36.50000 +1.42 |
37.58 | 34.17 | 35.75 | 192,454 |
| 30 Aug 21 |
35.08000 -3.90 |
38.99 | 33.68 | 38.99 | 278,074 |
| 27 Aug 21 |
38.98000 -1.01 |
40.10 | 38.51 | 40.03 | 150,933 |
| 26 Aug 21 |
39.99000 +2.21 |
40.10 | 38.00 | 38.00 | 106,784 |
| 25 Aug 21 |
37.78000 -2.27 |
40.11 | 37.52 | 40.11 | 67,003 |
| 24 Aug 21 |
40.05000 +0.97 |
40.36 | 38.05 | 39.13 | 59,446 |
| 23 Aug 21 |
39.08000 +0.83 |
40.91 | 37.99 | 38.11 | 81,410 |
| 20 Aug 21 |
38.25000 +2.43 |
40.76 | 36.26 | 36.48 | 230,932 |
| 19 Aug 21 |
35.82000 +3.35 |
37.47 | 32.40 | 32.40 | 470,196 |
| 18 Aug 21 |
32.47000 -0.10 |
33.93 | 31.39 | 32.63 | 269,665 |
| 17 Aug 21 |
32.57000 -1.63 |
34.00 | 32.41 | 34.00 | 122,679 |
| 16 Aug 21 |
34.20000 +0.20 |
34.55 | 33.50 | 33.99 | 109,751 |
| 13 Aug 21 |
34.00000 +1.80 |
34.17 | 31.12 | 32.48 | 90,500 |
| 12 Aug 21 |
32.20000 -0.66 |
33.93 | 31.88 | 32.73 | 114,207 |
| 11 Aug 21 |
32.86000 +0.41 |
33.96 | 32.00 | 32.75 | 110,799 |
| 10 Aug 21 |
32.45000 -1.55 |
34.45 | 32.39 | 34.45 | 133,711 |
| 09 Aug 21 |
34.00000 +0.01 |
34.52 | 33.20 | 34.52 | 82,994 |
| 06 Aug 21 |
33.99000 +0.81 |
34.48 | 32.98 | 33.24 | 58,818 |
| 05 Aug 21 |
33.18000 -0.50 |
34.36 | 31.97 | 33.85 | 157,194 |
| 04 Aug 21 |
33.68000 -0.76 |
34.91 | 33.19 | 34.19 | 63,433 |
| 03 Aug 21 |
34.44000 -0.70 |
35.60 | 34.24 | 35.33 | 157,969 |
| 02 Aug 21 |
35.14000 +1.24 |
35.88 | 33.23 | 34.22 | 215,675 |
| 30 Jul 21 |
33.90000 +1.08 |
34.19 | 31.85 | 32.74 | 331,988 |
| 29 Jul 21 |
32.82000 +0.24 |
33.29 | 31.45 | 32.59 | 147,253 |
| 28 Jul 21 |
32.58000 -0.55 |
33.63 | 30.80 | 33.63 | 188,680 |
| 27 Jul 21 |
33.13000 +0.22 |
34.25 | 32.46 | 32.92 | 622,543 |
| 26 Jul 21 |
32.91000 +1.05 |
33.24 | 32.01 | 32.01 | 381,889 |
| 23 Jul 21 |
31.86000 +2.01 |
33.26 | 30.50 | 30.61 | 342,299 |
| 22 Jul 21 |
29.85000 +0.99 |
30.16 | 28.01 | 28.85 | 190,133 |
| 21 Jul 21 |
28.86000 +0.87 |
29.23 | 27.55 | 27.85 | 122,622 |
| 20 Jul 21 |
27.99000 -0.03 |
28.30 | 27.67 | 28.21 | 148,701 |
| 19 Jul 21 |
28.02000 +0.04 |
28.48 | 27.12 | 27.71 | 117,901 |
| 16 Jul 21 |
27.98000 +0.11 |
28.43 | 26.81 | 27.81 | 356,763 |
| 15 Jul 21 |
27.87000 -0.13 |
28.30 | 27.07 | 27.81 | 164,165 |
| 14 Jul 21 |
28.00000 +0.16 |
28.87 | 27.60 | 27.76 | 348,877 |
| 13 Jul 21 |
27.84000 +0.24 |
28.56 | 27.60 | 27.85 | 150,909 |
| 12 Jul 21 |
27.60000 -0.23 |
28.07 | 27.35 | 27.97 | 203,291 |
| 09 Jul 21 |
27.83000 +0.12 |
28.39 | 27.67 | 27.74 | 208,387 |
| 08 Jul 21 |
27.71000 -0.98 |
28.80 | 26.97 | 28.00 | 512,606 |
| 07 Jul 21 |
28.69000 +0.62 |
29.24 | 27.74 | 28.07 | 1,800,724 |
| 06 Jul 21 |
28.07000 +1.30 |
28.60 | 26.68 | 26.77 | 779,751 |
| 02 Jul 21 |
26.77000 -0.63 |
27.75 | 26.36 | 26.50 | 569,358 |
| 01 Jul 21 |
27.40000 -0.60 |
28.00 | 26.05 | 27.09 | 1,075,744 |
| 30 Jun 21 |
28.00000 +0.00 |
30.00 | 24.94 | 25.25 | 4,946,922 |