| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| No minute K-line data available | |||||
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2023-12-29 | 1,344.00 | 1,344.00 | 1,329.13 | 1,334.00 | 0.1M |
| 2023-12-28 | 1,342.00 | 1,369.00 | 1,325.00 | 1,333.00 | 0.3M |
| 2023-12-27 | 1,311.00 | 1,347.00 | 1,311.00 | 1,342.00 | 0.6M |
| 2023-12-22 | 1,345.00 | 1,345.00 | 1,322.00 | 1,330.00 | 0.5M |
| 2023-12-21 | 1,345.00 | 1,368.00 | 1,342.00 | 1,348.00 | 0.2M |
| 2023-12-20 | 1,375.00 | 1,380.00 | 1,337.00 | 1,375.00 | 0.4M |
| 2023-12-19 | 1,333.00 | 1,352.93 | 1,332.93 | 1,346.00 | 0.6M |
| 2023-12-18 | 1,337.00 | 1,338.00 | 1,317.00 | 1,333.00 | 0.4M |
| 2023-12-15 | 1,378.00 | 1,378.00 | 1,337.00 | 1,343.00 | 0.6M |
| 2023-12-14 | 1,353.00 | 1,384.00 | 1,339.00 | 1,355.00 | 0.3M |
| 2023-12-13 | 1,347.00 | 1,347.00 | 1,309.00 | 1,323.00 | 0.5M |
| 2023-12-12 | 1,298.00 | 1,344.00 | 1,298.00 | 1,322.00 | 0.3M |
| 2023-12-11 | 1,322.00 | 1,322.00 | 1,288.23 | 1,311.00 | 0.2M |
| 2023-12-08 | 1,316.00 | 1,329.00 | 1,294.00 | 1,312.00 | 0.2M |
| 2023-12-07 | 1,307.00 | 1,312.00 | 1,285.00 | 1,304.00 | 0.3M |
| 2023-12-06 | 1,294.00 | 1,309.00 | 1,292.00 | 1,308.00 | 0.2M |
| 2023-12-05 | 1,317.00 | 1,317.00 | 1,288.00 | 1,296.00 | 0.3M |
| 2023-12-04 | 1,315.00 | 1,315.00 | 1,281.00 | 1,300.00 | 0.3M |
| 2023-12-01 | 1,287.00 | 1,289.00 | 1,261.00 | 1,284.00 | 0.1M |
| 2023-11-30 | 1,330.00 | 1,330.00 | 1,267.00 | 1,267.00 | 0.6M |
| 2023-11-29 | 1,330.00 | 1,330.00 | 1,292.00 | 1,306.00 | 0.1M |
| 2023-11-28 | 1,325.00 | 1,325.00 | 1,287.00 | 1,305.00 | 0.1M |
| 2023-11-27 | 1,323.00 | 1,323.00 | 1,306.00 | 1,312.00 | 0.1M |
| 2023-11-24 | 1,330.00 | 1,330.00 | 1,305.00 | 1,318.00 | 0.1M |
| 2023-11-23 | 1,329.00 | 1,329.00 | 1,304.00 | 1,316.00 | 0.5M |
| 2023-11-22 | 1,292.00 | 1,329.00 | 1,292.00 | 1,325.00 | 0.2M |
| 2023-11-21 | 1,349.00 | 1,349.00 | 1,300.00 | 1,302.00 | 0.1M |
| 2023-11-20 | 1,305.00 | 1,336.37 | 1,301.00 | 1,320.00 | 0.2M |
| 2023-11-17 | 1,318.00 | 1,325.00 | 1,288.00 | 1,319.00 | 0.4M |
| 2023-11-16 | 1,330.00 | 1,343.00 | 1,287.00 | 1,287.00 | 0.2M |
| 2023-11-15 | 1,318.00 | 1,365.00 | 1,318.00 | 1,353.00 | 0.4M |
| 2023-11-14 | 1,246.00 | 1,323.00 | 1,235.00 | 1,318.00 | 0.3M |
| 2023-11-13 | 1,260.00 | 1,260.00 | 1,233.00 | 1,247.00 | 0.6M |
| 2023-11-10 | 1,238.00 | 1,253.00 | 1,218.00 | 1,240.00 | 0.4M |
| 2023-11-09 | 1,180.00 | 1,249.00 | 1,180.00 | 1,249.00 | 0.5M |
| 2023-11-08 | 1,168.00 | 1,203.00 | 1,168.00 | 1,189.00 | 0.4M |
| 2023-11-07 | 1,192.00 | 1,203.00 | 1,165.00 | 1,195.00 | 0.4M |
| 2023-11-06 | 1,223.00 | 1,223.00 | 1,173.00 | 1,176.00 | 0.5M |
| 2023-11-03 | 1,193.00 | 1,218.00 | 1,180.00 | 1,206.00 | 0.3M |
| 2023-11-02 | 1,184.00 | 1,208.00 | 1,175.00 | 1,182.00 | 0.3M |
| 2023-11-01 | 1,134.00 | 1,172.00 | 1,134.00 | 1,161.00 | 0.2M |
| 2023-10-31 | 1,172.00 | 1,186.00 | 1,143.00 | 1,160.00 | 0.3M |
| 2023-10-30 | 1,181.00 | 1,212.00 | 1,181.00 | 1,191.00 | 0.3M |
| 2023-10-27 | 1,150.00 | 1,181.61 | 1,150.00 | 1,169.00 | 0.4M |
| 2023-10-26 | 1,180.00 | 1,197.00 | 1,176.00 | 1,177.00 | 0.3M |
| 2023-10-25 | 1,213.00 | 1,220.00 | 1,189.00 | 1,196.00 | 0.2M |
| 2023-10-24 | 1,227.00 | 1,235.00 | 1,215.00 | 1,221.00 | 0.1M |
| 2023-10-23 | 1,240.00 | 1,240.00 | 1,197.00 | 1,220.00 | 0.2M |
| 2023-10-20 | 1,232.00 | 1,232.00 | 1,196.00 | 1,205.00 | 0.2M |
| 2023-10-19 | 1,248.00 | 1,249.00 | 1,215.00 | 1,215.00 | 0.2M |
| 2023-10-18 | 1,275.00 | 1,275.00 | 1,235.00 | 1,241.00 | 0.2M |
| 2023-10-17 | 1,254.80 | 1,257.00 | 1,242.00 | 1,257.00 | 0.3M |
| 2023-10-16 | 1,229.00 | 1,252.00 | 1,214.00 | 1,248.00 | 0.3M |
| 2023-10-13 | 1,230.00 | 1,247.09 | 1,222.00 | 1,222.00 | 0.3M |
| 2023-10-12 | 1,252.00 | 1,273.00 | 1,244.00 | 1,248.00 | 0.2M |
| 2023-10-11 | 1,297.00 | 1,297.00 | 1,251.00 | 1,251.00 | 0.3M |
| 2023-10-10 | 1,263.00 | 1,284.00 | 1,254.20 | 1,281.00 | 1.3M |
| 2023-10-09 | 1,305.00 | 1,305.00 | 1,242.00 | 1,242.00 | 0.3M |
| 2023-10-06 | 1,235.00 | 1,278.00 | 1,235.00 | 1,278.00 | 0.3M |
| 2023-10-05 | 1,245.00 | 1,274.00 | 1,245.00 | 1,256.00 | 0.3M |
| 2023-10-04 | 1,291.00 | 1,291.00 | 1,233.00 | 1,243.00 | 0.6M |
| 2023-10-03 | 1,306.00 | 1,323.00 | 1,279.00 | 1,279.00 | 0.4M |
| 2023-10-02 | 1,364.00 | 1,364.00 | 1,321.00 | 1,327.00 | 0.3M |
| 2023-09-29 | 1,353.00 | 1,368.00 | 1,343.00 | 1,344.00 | 0.3M |
| 2023-09-28 | 1,373.00 | 1,373.00 | 1,323.00 | 1,330.00 | 0.4M |
| 2023-09-27 | 1,389.00 | 1,389.00 | 1,341.00 | 1,341.00 | 0.3M |
| 2023-09-26 | 1,378.00 | 1,379.00 | 1,358.00 | 1,363.00 | 0.2M |
| 2023-09-25 | 1,355.60 | 1,371.00 | 1,344.40 | 1,365.00 | 0.3M |
| 2023-09-22 | 1,400.00 | 1,400.00 | 1,368.00 | 1,369.00 | 0.2M |
| 2023-09-21 | 1,377.00 | 1,379.00 | 1,356.00 | 1,375.00 | 0.2M |
| 2023-09-20 | 1,389.00 | 1,389.00 | 1,370.00 | 1,381.00 | 0.2M |
| 2023-09-19 | 1,376.00 | 1,376.00 | 1,336.05 | 1,356.00 | 0.2M |
| 2023-09-18 | 1,415.00 | 1,415.00 | 1,344.00 | 1,344.00 | 0.3M |
| 2023-09-15 | 1,410.00 | 1,423.00 | 1,396.00 | 1,406.00 | 0.8M |
| 2023-09-14 | 1,400.00 | 1,400.00 | 1,344.00 | 1,394.00 | 0.8M |
| 2023-09-13 | 1,380.00 | 1,398.00 | 1,380.00 | 1,384.00 | 0.3M |
| 2023-09-12 | 1,380.00 | 1,403.00 | 1,380.00 | 1,401.00 | 0.4M |
| 2023-09-11 | 1,352.00 | 1,404.40 | 1,352.00 | 1,390.00 | 0.2M |
| 2023-09-08 | 1,414.00 | 1,414.00 | 1,376.00 | 1,382.00 | 0.3M |
| 2023-09-07 | 1,374.00 | 1,400.00 | 1,366.00 | 1,395.00 | 0.6M |
| 2023-09-06 | 1,471.00 | 1,480.00 | 1,373.00 | 1,390.00 | 1.0M |
| 2023-09-05 | 1,473.00 | 1,492.00 | 1,470.00 | 1,484.00 | 0.2M |
| 2023-09-04 | 1,513.00 | 1,513.00 | 1,476.00 | 1,481.00 | 0.2M |
| 2023-09-01 | 1,510.00 | 1,532.00 | 1,477.00 | 1,477.00 | 0.2M |
| 2023-08-31 | 1,430.00 | 1,478.00 | 1,430.00 | 1,467.00 | 0.3M |
| 2023-08-30 | 1,462.00 | 1,468.00 | 1,448.00 | 1,462.00 | 0.3M |
| 2023-08-29 | 1,448.00 | 1,468.00 | 1,439.00 | 1,460.00 | 0.3M |
| 2023-08-25 | 1,453.00 | 1,458.00 | 1,409.00 | 1,423.00 | 0.2M |
| 2023-08-24 | 1,457.00 | 1,471.00 | 1,444.00 | 1,456.00 | 0.3M |
| 2023-08-23 | 1,386.00 | 1,458.00 | 1,386.00 | 1,450.00 | 0.2M |
| 2023-08-22 | 1,397.00 | 1,431.00 | 1,389.00 | 1,420.00 | 0.3M |
| 2023-08-21 | 1,410.00 | 1,410.00 | 1,367.00 | 1,397.00 | 0.3M |
| 2023-08-18 | 1,429.00 | 1,429.00 | 1,347.00 | 1,380.00 | 0.2M |
| 2023-08-17 | 1,402.00 | 1,427.00 | 1,392.00 | 1,395.00 | 0.4M |
| 2023-08-16 | 1,472.00 | 1,472.00 | 1,421.00 | 1,425.00 | 0.1M |
| 2023-08-15 | 1,404.00 | 1,446.40 | 1,404.00 | 1,432.00 | 0.1M |
| 2023-08-14 | 1,446.00 | 1,449.00 | 1,435.00 | 1,438.00 | 0.1M |
| 2023-08-11 | 1,463.00 | 1,478.00 | 1,441.00 | 1,441.00 | 0.1M |
| 2023-08-10 | 1,461.00 | 1,488.00 | 1,461.00 | 1,462.00 | 0.1M |
| 2023-08-09 | 1,471.00 | 1,471.00 | 1,447.79 | 1,459.00 | 0.2M |
| 2023-08-08 | 1,454.00 | 1,461.00 | 1,432.60 | 1,441.00 | 0.1M |
| 2023-08-07 | 1,444.20 | 1,470.00 | 1,444.20 | 1,450.00 | 0.1M |
| 2023-08-04 | 1,435.40 | 1,480.00 | 1,435.00 | 1,454.00 | 0.6M |
| 2023-08-03 | 1,480.00 | 1,480.00 | 1,440.00 | 1,449.00 | 0.1M |
| 2023-08-02 | 1,478.80 | 1,488.00 | 1,445.00 | 1,451.00 | 0.3M |
| 2023-08-01 | 1,529.00 | 1,529.00 | 1,485.00 | 1,503.00 | 0.2M |
| 2023-07-31 | 1,493.60 | 1,505.00 | 1,491.00 | 1,493.00 | 0.1M |
| 2023-07-28 | 1,528.00 | 1,528.00 | 1,493.00 | 1,503.00 | 0.2M |
| 2023-07-27 | 1,502.00 | 1,529.00 | 1,501.00 | 1,507.00 | 0.7M |
| 2023-07-26 | 1,488.00 | 1,511.00 | 1,487.00 | 1,507.00 | 0.2M |
| 2023-07-25 | 1,500.00 | 1,510.00 | 1,482.00 | 1,497.00 | 0.4M |
| 2023-07-24 | 1,473.00 | 1,509.00 | 1,473.00 | 1,502.00 | 0.2M |
| 2023-07-21 | 1,562.00 | 1,562.00 | 1,503.00 | 1,509.00 | 0.2M |
| 2023-07-20 | 1,555.00 | 1,556.00 | 1,520.69 | 1,525.00 | 0.3M |
| 2023-07-19 | 1,543.00 | 1,569.00 | 1,539.00 | 1,549.00 | 0.2M |
| 2023-07-18 | 1,494.45 | 1,519.00 | 1,494.45 | 1,515.00 | 0.2M |
| 2023-07-17 | 1,501.63 | 1,515.00 | 1,489.00 | 1,505.00 | 0.1M |
| 2023-07-14 | 1,505.00 | 1,508.00 | 1,490.00 | 1,502.00 | 0.1M |
| 2023-07-13 | 1,507.00 | 1,512.00 | 1,484.00 | 1,506.00 | 0.1M |
| 2023-07-12 | 1,451.00 | 1,522.00 | 1,451.00 | 1,505.00 | 0.3M |
| 2023-07-11 | 1,452.00 | 1,490.00 | 1,452.00 | 1,484.00 | 0.2M |
| 2023-07-10 | 1,464.00 | 1,493.00 | 1,455.00 | 1,482.00 | 0.2M |
| 2023-07-07 | 1,504.00 | 1,504.00 | 1,448.00 | 1,470.00 | 0.2M |
| 2023-07-06 | 1,530.00 | 1,530.00 | 1,469.00 | 1,469.00 | 0.2M |
| 2023-07-05 | 1,540.00 | 1,545.00 | 1,520.00 | 1,526.00 | 0.1M |
| 2023-07-04 | 1,531.00 | 1,555.00 | 1,531.00 | 1,548.00 | 0.5M |
| 2023-07-03 | 1,535.00 | 1,560.00 | 1,521.00 | 1,538.00 | 0.1M |
| 2023-06-30 | 1,545.00 | 1,572.08 | 1,518.00 | 1,548.00 | 0.4M |
| 2023-06-29 | 1,544.00 | 1,558.80 | 1,542.00 | 1,551.00 | 0.2M |
| 2023-06-28 | 1,526.00 | 1,560.00 | 1,513.86 | 1,550.00 | 0.2M |
| 2023-06-27 | 1,510.00 | 1,524.00 | 1,492.46 | 1,511.00 | 0.1M |
| 2023-06-26 | 1,540.00 | 1,540.00 | 1,497.01 | 1,506.00 | 0.3M |
| 2023-06-23 | 1,550.00 | 1,550.00 | 1,517.00 | 1,517.00 | 0.2M |
| 2023-06-22 | 1,611.00 | 1,613.00 | 1,533.00 | 1,553.00 | 0.2M |
| 2023-06-21 | 1,598.00 | 1,614.00 | 1,573.00 | 1,573.00 | 0.1M |
| 2023-06-20 | 1,590.00 | 1,632.00 | 1,590.00 | 1,618.00 | 0.2M |
| 2023-06-19 | 1,615.20 | 1,620.00 | 1,596.00 | 1,609.00 | 0.1M |
| 2023-06-16 | 1,635.00 | 1,655.00 | 1,624.00 | 1,628.00 | 1.0M |
| 2023-06-15 | 1,652.00 | 1,652.00 | 1,606.00 | 1,634.00 | 0.2M |
| 2023-06-14 | 1,646.00 | 1,651.40 | 1,625.00 | 1,638.00 | 0.2M |
| 2023-06-13 | 1,625.00 | 1,646.00 | 1,620.00 | 1,646.00 | 0.2M |
| 2023-06-12 | 1,600.00 | 1,642.00 | 1,600.00 | 1,627.00 | 0.1M |
| 2023-06-09 | 1,609.00 | 1,619.00 | 1,590.00 | 1,619.00 | 0.1M |
| 2023-06-08 | 1,629.00 | 1,629.00 | 1,608.00 | 1,609.00 | 0.2M |
| 2023-06-07 | 1,585.00 | 1,633.75 | 1,585.00 | 1,606.00 | 0.2M |
| 2023-06-06 | 1,599.87 | 1,613.00 | 1,589.68 | 1,606.00 | 0.1M |
| 2023-06-05 | 1,675.00 | 1,675.00 | 1,599.00 | 1,604.00 | 0.1M |
| 2023-06-02 | 1,606.26 | 1,651.00 | 1,579.00 | 1,643.00 | 0.2M |
| 2023-06-01 | 1,582.00 | 1,605.00 | 1,571.00 | 1,596.00 | 0.2M |
| 2023-05-31 | 1,565.00 | 1,586.00 | 1,519.00 | 1,570.00 | 0.5M |
| 2023-05-30 | 1,559.00 | 1,559.00 | 1,522.00 | 1,528.00 | 0.2M |
| 2023-05-26 | 1,546.60 | 1,583.00 | 1,521.00 | 1,522.00 | 0.4M |
| 2023-05-25 | 1,588.00 | 1,599.00 | 1,566.00 | 1,581.00 | 0.2M |
| 2023-05-24 | 1,680.00 | 1,680.00 | 1,577.00 | 1,593.00 | 0.2M |
| 2023-05-23 | 1,652.00 | 1,667.08 | 1,645.00 | 1,659.00 | 0.1M |
| 2023-05-22 | 1,654.00 | 1,656.00 | 1,627.81 | 1,650.00 | 0.1M |
| 2023-05-19 | 1,665.00 | 1,665.00 | 1,649.00 | 1,649.00 | 0.2M |
| 2023-05-18 | 1,649.00 | 1,667.00 | 1,646.00 | 1,665.00 | 0.1M |
| 2023-05-17 | 1,635.20 | 1,655.00 | 1,629.00 | 1,644.00 | 0.2M |
| 2023-05-16 | 1,680.00 | 1,680.00 | 1,649.00 | 1,657.00 | 0.1M |
| 2023-05-15 | 1,632.00 | 1,662.00 | 1,632.00 | 1,660.00 | 0.1M |
| 2023-05-12 | 1,642.00 | 1,649.00 | 1,632.00 | 1,632.00 | 0.1M |
| 2023-05-11 | 1,648.00 | 1,659.00 | 1,624.00 | 1,633.00 | 0.2M |
| 2023-05-10 | 1,614.24 | 1,642.00 | 1,608.00 | 1,642.00 | 0.2M |
| 2023-05-09 | 1,627.00 | 1,642.58 | 1,617.00 | 1,632.00 | 0.1M |
| 2023-05-05 | 1,603.00 | 1,623.00 | 1,590.00 | 1,623.00 | 0.1M |
| 2023-05-04 | 1,582.00 | 1,630.00 | 1,582.00 | 1,603.00 | 0.2M |
| 2023-05-03 | 1,627.00 | 1,627.00 | 1,583.92 | 1,615.00 | 0.5M |
| 2023-05-02 | 1,562.00 | 1,597.00 | 1,556.00 | 1,593.00 | 0.3M |
| 2023-04-28 | 1,514.00 | 1,578.00 | 1,514.00 | 1,574.00 | 0.2M |
| 2023-04-27 | 1,510.00 | 1,571.34 | 1,510.00 | 1,546.00 | 0.4M |
| 2023-04-26 | 1,535.85 | 1,541.00 | 1,517.00 | 1,520.00 | 0.2M |
| 2023-04-25 | 1,552.00 | 1,580.00 | 1,537.00 | 1,538.00 | 0.3M |
| 2023-04-24 | 1,616.00 | 1,633.00 | 1,575.00 | 1,575.00 | 1.3M |
| 2023-04-21 | 1,610.00 | 1,616.00 | 1,572.00 | 1,616.00 | 0.4M |
| 2023-04-20 | 1,648.00 | 1,658.97 | 1,561.06 | 1,596.00 | 0.8M |
| 2023-04-19 | 1,611.00 | 1,624.00 | 1,600.00 | 1,624.00 | 0.7M |
| 2023-04-18 | 1,590.00 | 1,617.00 | 1,572.00 | 1,617.00 | 0.4M |
| 2023-04-17 | 1,592.00 | 1,592.00 | 1,543.00 | 1,560.00 | 0.5M |
| 2023-04-14 | 1,510.00 | 1,569.00 | 1,510.00 | 1,555.00 | 0.2M |
| 2023-04-13 | 1,538.00 | 1,545.00 | 1,510.00 | 1,543.00 | 0.3M |
| 2023-04-12 | 1,465.00 | 1,514.00 | 1,465.00 | 1,512.00 | 0.3M |
| 2023-04-11 | 1,517.00 | 1,517.00 | 1,479.00 | 1,486.00 | 0.4M |
| 2023-04-06 | 1,470.00 | 1,488.00 | 1,448.00 | 1,485.00 | 0.4M |
| 2023-04-05 | 1,476.00 | 1,480.24 | 1,426.00 | 1,440.00 | 0.5M |
| 2023-04-04 | 1,523.00 | 1,523.00 | 1,476.00 | 1,476.00 | 0.2M |
| 2023-04-03 | 1,531.00 | 1,531.00 | 1,472.00 | 1,492.00 | 0.2M |
| 2023-03-31 | 1,484.00 | 1,508.50 | 1,484.00 | 1,495.00 | 0.3M |
| 2023-03-30 | 1,424.00 | 1,493.00 | 1,424.00 | 1,483.00 | 0.1M |
| 2023-03-29 | 1,400.00 | 1,449.00 | 1,400.00 | 1,449.00 | 0.1M |
| 2023-03-28 | 1,429.00 | 1,450.00 | 1,402.50 | 1,421.50 | 0.1M |
| 2023-03-27 | 1,441.62 | 1,445.00 | 1,413.50 | 1,424.00 | 0.6M |
| 2023-03-24 | 1,434.28 | 1,450.00 | 1,411.00 | 1,426.00 | 0.4M |
| 2023-03-23 | 1,468.00 | 1,472.50 | 1,440.50 | 1,444.00 | 0.5M |
| 2023-03-22 | 1,466.50 | 1,486.00 | 1,466.50 | 1,470.50 | 0.2M |
| 2023-03-21 | 1,450.00 | 1,473.50 | 1,439.50 | 1,465.50 | 0.2M |
| 2023-03-20 | 1,378.00 | 1,429.50 | 1,372.50 | 1,427.00 | 0.2M |
| 2023-03-17 | 1,485.00 | 1,493.50 | 1,404.00 | 1,404.00 | 0.5M |
| 2023-03-16 | 1,498.00 | 1,498.50 | 1,457.00 | 1,476.00 | 0.2M |
| 2023-03-15 | 1,534.00 | 1,534.00 | 1,452.50 | 1,462.50 | 1.6M |
| 2023-03-14 | 1,461.50 | 1,524.50 | 1,461.50 | 1,513.00 | 0.2M |
| 2023-03-13 | 1,543.50 | 1,551.50 | 1,486.50 | 1,498.00 | 1.0M |
| 2023-03-10 | 1,572.50 | 1,588.00 | 1,524.00 | 1,543.50 | 0.2M |
| 2023-03-09 | 1,591.50 | 1,609.50 | 1,577.00 | 1,602.50 | 0.1M |
| 2023-03-08 | 1,568.50 | 1,598.00 | 1,568.30 | 1,593.50 | 0.2M |
| 2023-03-07 | 1,606.50 | 1,618.50 | 1,592.50 | 1,596.50 | 0.2M |
| 2023-03-06 | 1,599.00 | 1,619.50 | 1,576.50 | 1,608.00 | 0.2M |
| 2023-03-03 | 1,542.00 | 1,580.00 | 1,542.00 | 1,576.50 | 0.2M |
| 2023-03-02 | 1,592.00 | 1,592.00 | 1,539.50 | 1,554.00 | 0.4M |
| 2023-03-01 | 1,602.86 | 1,602.86 | 1,567.50 | 1,584.00 | 0.3M |
| 2023-02-28 | 1,563.00 | 1,602.50 | 1,563.00 | 1,580.00 | 0.3M |
| 2023-02-27 | 1,567.50 | 1,607.00 | 1,567.50 | 1,594.50 | 0.2M |
| 2023-02-24 | 1,594.50 | 1,594.50 | 1,554.00 | 1,566.50 | 0.2M |
| 2023-02-23 | 1,642.50 | 1,653.50 | 1,572.00 | 1,583.00 | 0.5M |
| 2023-02-22 | 1,620.50 | 1,661.50 | 1,620.50 | 1,659.00 | 0.5M |
| 2023-02-21 | 1,678.00 | 1,689.50 | 1,651.00 | 1,651.00 | 0.2M |
| 2023-02-20 | 1,720.50 | 1,728.90 | 1,683.00 | 1,685.00 | 0.2M |
| 2023-02-17 | 1,683.00 | 1,724.00 | 1,683.00 | 1,714.00 | 0.1M |
| 2023-02-16 | 1,698.00 | 1,707.50 | 1,690.55 | 1,703.50 | 0.4M |
| 2023-02-15 | 1,701.00 | 1,701.00 | 1,664.10 | 1,693.50 | 0.1M |
| 2023-02-14 | 1,669.97 | 1,679.00 | 1,646.00 | 1,674.00 | 0.2M |
| 2023-02-13 | 1,621.80 | 1,665.50 | 1,614.00 | 1,658.00 | 0.5M |
| 2023-02-10 | 1,655.00 | 1,677.00 | 1,632.27 | 1,654.00 | 0.3M |
| 2023-02-09 | 1,656.27 | 1,693.50 | 1,656.27 | 1,680.50 | 0.1M |
| 2023-02-08 | 1,695.00 | 1,699.50 | 1,671.00 | 1,673.00 | 0.1M |
| 2023-02-07 | 1,641.00 | 1,671.00 | 1,641.00 | 1,667.00 | 0.2M |
| 2023-02-06 | 1,683.00 | 1,687.00 | 1,662.50 | 1,664.50 | 0.1M |
| 2023-02-03 | 1,670.50 | 1,693.50 | 1,655.00 | 1,688.50 | 0.1M |
| 2023-02-02 | 1,591.50 | 1,682.44 | 1,591.50 | 1,673.50 | 0.3M |
| 2023-02-01 | 1,570.00 | 1,635.50 | 1,570.00 | 1,630.50 | 0.2M |
| 2023-01-31 | 1,630.00 | 1,630.00 | 1,576.70 | 1,595.50 | 0.5M |
| 2023-01-30 | 1,628.50 | 1,628.50 | 1,563.00 | 1,598.00 | 0.3M |
| 2023-01-27 | 1,571.00 | 1,594.50 | 1,560.00 | 1,594.50 | 0.4M |
| 2023-01-26 | 1,570.00 | 1,599.00 | 1,559.50 | 1,564.00 | 0.2M |
| 2023-01-25 | 1,594.00 | 1,617.50 | 1,586.50 | 1,593.50 | 0.2M |
| 2023-01-24 | 1,588.00 | 1,600.00 | 1,576.50 | 1,583.50 | 0.6M |
| 2023-01-23 | 1,598.50 | 1,609.50 | 1,575.45 | 1,588.00 | 0.2M |
| 2023-01-20 | 1,576.50 | 1,589.50 | 1,528.50 | 1,588.50 | 0.3M |
| 2023-01-19 | 1,570.00 | 1,576.50 | 1,539.00 | 1,539.00 | 1.2M |
| 2023-01-18 | 1,638.50 | 1,649.50 | 1,564.00 | 1,570.00 | 0.4M |
| 2023-01-17 | 1,600.00 | 1,643.50 | 1,600.00 | 1,617.00 | 0.3M |
| 2023-01-16 | 1,604.50 | 1,629.50 | 1,591.00 | 1,627.50 | 0.1M |
| 2023-01-13 | 1,607.50 | 1,612.50 | 1,560.00 | 1,602.50 | 0.5M |
| 2023-01-12 | 1,536.50 | 1,591.50 | 1,536.50 | 1,570.00 | 0.2M |
| 2023-01-11 | 1,576.50 | 1,588.00 | 1,556.50 | 1,574.50 | 0.3M |
| 2023-01-10 | 1,528.50 | 1,579.00 | 1,528.50 | 1,579.00 | 0.2M |
| 2023-01-09 | 1,573.50 | 1,591.50 | 1,549.50 | 1,566.50 | 0.2M |
| 2023-01-06 | 1,554.13 | 1,595.50 | 1,554.13 | 1,578.50 | 0.2M |
| 2023-01-05 | 1,544.00 | 1,595.50 | 1,530.50 | 1,574.00 | 0.2M |
| 2023-01-04 | 1,546.50 | 1,554.00 | 1,517.77 | 1,553.50 | 0.2M |
| 2023-01-03 | 1,480.00 | 1,522.50 | 1,474.41 | 1,516.00 | 0.2M |