| 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 |
|---|---|---|---|---|---|
| 2022-12-30 | 4,183.00 | 4,201.20 | 4,174.50 | 4,182.00 | 0.8M |
| 2022-12-29 | 4,199.00 | 4,212.50 | 4,160.00 | 4,202.00 | 1.6M |
| 2022-12-28 | 4,236.50 | 4,248.00 | 4,197.00 | 4,205.50 | 1.5M |
| 2022-12-23 | 4,223.50 | 4,229.50 | 4,200.50 | 4,214.00 | 0.4M |
| 2022-12-22 | 4,223.00 | 4,249.50 | 4,209.00 | 4,213.00 | 2.0M |
| 2022-12-21 | 4,166.00 | 4,225.00 | 4,153.50 | 4,225.00 | 2.1M |
| 2022-12-20 | 4,165.00 | 4,180.50 | 4,147.50 | 4,156.50 | 4.3M |
| 2022-12-19 | 4,146.00 | 4,173.50 | 4,136.00 | 4,173.50 | 2.7M |
| 2022-12-16 | 4,137.50 | 4,173.00 | 4,073.00 | 4,141.00 | 6.8M |
| 2022-12-15 | 4,141.00 | 4,155.50 | 4,114.00 | 4,137.00 | 3.3M |
| 2022-12-14 | 4,100.00 | 4,159.50 | 4,085.50 | 4,150.50 | 3.9M |
| 2022-12-13 | 4,135.50 | 4,136.00 | 4,087.50 | 4,105.50 | 2.8M |
| 2022-12-12 | 4,121.00 | 4,150.50 | 4,114.00 | 4,122.00 | 3.2M |
| 2022-12-09 | 4,134.00 | 4,167.00 | 4,118.50 | 4,125.50 | 5.8M |
| 2022-12-08 | 4,170.50 | 4,226.00 | 4,130.50 | 4,161.00 | 3.6M |
| 2022-12-07 | 4,204.00 | 4,229.50 | 4,151.85 | 4,161.00 | 2.9M |
| 2022-12-06 | 4,194.50 | 4,216.00 | 4,176.00 | 4,186.00 | 4.2M |
| 2022-12-05 | 4,175.00 | 4,182.60 | 4,123.08 | 4,179.00 | 1.8M |
| 2022-12-02 | 4,173.50 | 4,179.00 | 4,139.00 | 4,178.00 | 2.2M |
| 2022-12-01 | 4,147.00 | 4,181.00 | 4,134.00 | 4,179.50 | 2.9M |
| 2022-11-30 | 4,131.00 | 4,175.20 | 4,127.50 | 4,144.00 | 11.0M |
| 2022-11-29 | 4,133.00 | 4,164.00 | 4,124.50 | 4,124.50 | 2.3M |
| 2022-11-28 | 4,113.00 | 4,163.00 | 4,100.50 | 4,155.00 | 2.0M |
| 2022-11-25 | 4,115.00 | 4,139.00 | 4,094.00 | 4,113.50 | 1.7M |
| 2022-11-24 | 4,099.00 | 4,124.50 | 4,091.00 | 4,120.00 | 1.1M |
| 2022-11-23 | 4,127.50 | 4,142.50 | 4,110.50 | 4,110.50 | 2.2M |
| 2022-11-22 | 4,099.00 | 4,128.00 | 4,090.00 | 4,116.50 | 2.3M |
| 2022-11-21 | 4,042.50 | 4,114.50 | 4,034.00 | 4,112.50 | 2.2M |
| 2022-11-18 | 4,053.50 | 4,066.50 | 4,029.00 | 4,040.50 | 3.5M |
| 2022-11-17 | 4,033.50 | 4,064.50 | 4,012.00 | 4,058.00 | 1.6M |
| 2022-11-16 | 4,057.00 | 4,080.50 | 4,043.96 | 4,064.50 | 2.6M |
| 2022-11-15 | 4,037.00 | 4,113.01 | 4,021.50 | 4,033.50 | 3.3M |
| 2022-11-14 | 3,982.50 | 4,049.50 | 3,963.50 | 4,032.50 | 4.3M |
| 2022-11-11 | 4,030.50 | 4,039.10 | 3,907.00 | 3,939.50 | 4.1M |
| 2022-11-10 | 4,072.00 | 4,093.00 | 4,042.50 | 4,043.00 | 3.9M |
| 2022-11-09 | 4,043.50 | 4,074.50 | 4,003.00 | 4,070.00 | 2.1M |
| 2022-11-08 | 4,017.50 | 4,057.50 | 4,009.00 | 4,056.50 | 2.0M |
| 2022-11-07 | 4,062.50 | 4,070.00 | 4,020.00 | 4,032.00 | 2.6M |
| 2022-11-04 | 3,991.00 | 4,064.50 | 3,978.68 | 4,053.50 | 2.5M |
| 2022-11-03 | 3,926.50 | 3,997.00 | 3,922.00 | 3,995.50 | 3.4M |
| 2022-11-02 | 3,965.00 | 3,993.50 | 3,923.50 | 3,949.00 | 3.2M |
| 2022-11-01 | 3,989.00 | 3,998.00 | 3,940.50 | 3,947.50 | 1.8M |
| 2022-10-31 | 3,938.50 | 3,994.50 | 3,918.50 | 3,974.50 | 3.8M |
| 2022-10-28 | 3,874.50 | 3,929.50 | 3,864.50 | 3,918.00 | 2.2M |
| 2022-10-27 | 3,893.50 | 3,908.00 | 3,825.00 | 3,865.00 | 3.4M |
| 2022-10-26 | 3,925.00 | 3,926.50 | 3,816.50 | 3,869.00 | 4.7M |
| 2022-10-25 | 3,941.50 | 3,953.50 | 3,896.00 | 3,926.50 | 2.4M |
| 2022-10-24 | 3,935.50 | 3,946.50 | 3,906.50 | 3,921.50 | 2.1M |
| 2022-10-21 | 3,879.00 | 3,977.00 | 3,870.00 | 3,943.50 | 2.4M |
| 2022-10-20 | 3,901.50 | 3,914.00 | 3,881.00 | 3,909.50 | 5.1M |
| 2022-10-19 | 3,901.00 | 3,920.50 | 3,887.50 | 3,899.50 | 2.0M |
| 2022-10-18 | 3,892.50 | 3,910.50 | 3,866.00 | 3,893.50 | 2.9M |
| 2022-10-17 | 3,882.00 | 3,907.50 | 3,855.00 | 3,858.50 | 4.7M |
| 2022-10-14 | 3,862.50 | 3,930.50 | 3,856.50 | 3,882.00 | 4.0M |
| 2022-10-13 | 3,922.50 | 3,927.00 | 3,797.50 | 3,838.00 | 3.3M |
| 2022-10-12 | 3,957.00 | 3,971.00 | 3,913.00 | 3,933.00 | 3.0M |
| 2022-10-11 | 3,920.50 | 3,960.50 | 3,907.00 | 3,945.50 | 2.7M |
| 2022-10-10 | 3,914.00 | 3,927.00 | 3,895.50 | 3,910.00 | 2.0M |
| 2022-10-07 | 3,917.50 | 3,951.50 | 3,917.50 | 3,927.50 | 2.6M |
| 2022-10-06 | 3,946.50 | 3,989.50 | 3,908.00 | 3,932.00 | 2.2M |
| 2022-10-05 | 3,906.50 | 3,967.00 | 3,904.00 | 3,947.50 | 4.5M |
| 2022-10-04 | 3,905.50 | 3,974.10 | 3,872.00 | 3,963.00 | 3.4M |
| 2022-10-03 | 3,911.50 | 3,926.50 | 3,868.50 | 3,876.50 | 3.2M |
| 2022-09-30 | 4,023.00 | 4,042.50 | 3,960.50 | 3,969.00 | 4.8M |
| 2022-09-29 | 4,090.50 | 4,129.00 | 4,050.50 | 4,080.50 | 6.3M |
| 2022-09-28 | 4,030.00 | 4,083.60 | 4,004.00 | 4,065.00 | 9.1M |
| 2022-09-27 | 4,127.50 | 4,131.00 | 4,068.50 | 4,078.50 | 6.1M |
| 2022-09-26 | 4,119.50 | 4,178.00 | 4,040.50 | 4,100.00 | 6.4M |
| 2022-09-23 | 4,056.00 | 4,060.00 | 3,966.00 | 4,026.50 | 3.3M |
| 2022-09-22 | 4,044.00 | 4,088.50 | 4,039.00 | 4,054.50 | 4.1M |
| 2022-09-21 | 3,956.50 | 4,061.50 | 3,945.00 | 4,052.50 | 4.8M |
| 2022-09-20 | 3,955.50 | 4,004.00 | 3,955.50 | 3,977.50 | 3.9M |
| 2022-09-16 | 3,964.50 | 3,992.50 | 3,936.50 | 3,944.00 | 5.8M |
| 2022-09-15 | 3,979.00 | 3,998.00 | 3,951.50 | 3,969.50 | 1.9M |
| 2022-09-14 | 4,006.50 | 4,012.50 | 3,950.00 | 3,965.50 | 2.5M |
| 2022-09-13 | 4,026.00 | 4,062.00 | 4,017.50 | 4,017.50 | 2.8M |
| 2022-09-12 | 3,980.00 | 4,030.00 | 3,965.00 | 4,020.50 | 3.4M |
| 2022-09-09 | 3,921.00 | 3,994.18 | 3,912.50 | 3,953.00 | 2.9M |
| 2022-09-08 | 3,925.00 | 3,955.50 | 3,870.00 | 3,911.50 | 2.4M |
| 2022-09-07 | 3,900.00 | 3,933.50 | 3,885.00 | 3,925.50 | 2.6M |
| 2022-09-06 | 3,863.00 | 3,933.00 | 3,863.00 | 3,917.00 | 2.5M |
| 2022-09-05 | 3,868.50 | 3,880.00 | 3,846.86 | 3,880.00 | 2.0M |
| 2022-09-02 | 3,878.00 | 3,910.50 | 3,869.50 | 3,906.00 | 2.8M |
| 2022-09-01 | 3,925.50 | 3,925.50 | 3,857.00 | 3,879.00 | 2.8M |
| 2022-08-31 | 3,935.00 | 3,950.00 | 3,885.50 | 3,925.50 | 4.1M |
| 2022-08-30 | 3,933.50 | 3,982.50 | 3,929.50 | 3,943.50 | 3.8M |
| 2022-08-26 | 3,976.50 | 3,996.00 | 3,925.00 | 3,935.00 | 1.2M |
| 2022-08-25 | 3,981.50 | 3,997.53 | 3,937.00 | 3,967.00 | 1.8M |
| 2022-08-24 | 3,930.00 | 3,995.00 | 3,919.50 | 3,991.00 | 2.4M |
| 2022-08-23 | 3,996.50 | 3,999.00 | 3,922.00 | 3,941.50 | 2.3M |
| 2022-08-22 | 3,998.50 | 4,026.50 | 3,973.00 | 4,006.00 | 1.7M |
| 2022-08-19 | 3,935.50 | 4,010.00 | 3,927.50 | 4,004.00 | 3.1M |
| 2022-08-18 | 3,948.50 | 3,952.00 | 3,909.00 | 3,938.00 | 2.2M |
| 2022-08-17 | 3,919.50 | 3,941.50 | 3,911.50 | 3,940.50 | 3.9M |
| 2022-08-16 | 3,950.00 | 3,953.00 | 3,903.50 | 3,921.50 | 2.9M |
| 2022-08-15 | 3,926.50 | 3,941.50 | 3,905.50 | 3,932.50 | 2.5M |
| 2022-08-12 | 3,902.00 | 3,912.50 | 3,883.50 | 3,905.50 | 2.1M |
| 2022-08-11 | 3,955.50 | 3,960.50 | 3,891.50 | 3,921.00 | 3.5M |
| 2022-08-10 | 3,969.00 | 3,984.00 | 3,932.00 | 3,948.50 | 2.6M |
| 2022-08-09 | 4,008.50 | 4,013.34 | 3,970.50 | 3,993.50 | 3.0M |
| 2022-08-08 | 3,988.00 | 4,018.50 | 3,951.00 | 4,002.00 | 2.0M |
| 2022-08-05 | 3,988.00 | 4,006.50 | 3,960.00 | 3,971.00 | 1.5M |
| 2022-08-04 | 3,978.50 | 4,017.50 | 3,949.00 | 3,988.50 | 1.7M |
| 2022-08-03 | 3,979.50 | 4,018.50 | 3,951.82 | 4,015.00 | 1.8M |
| 2022-08-02 | 3,991.00 | 4,024.50 | 3,987.00 | 3,996.00 | 1.7M |
| 2022-08-01 | 3,982.00 | 4,008.00 | 3,975.50 | 3,989.00 | 1.7M |
| 2022-07-29 | 3,966.50 | 4,008.10 | 3,960.50 | 4,003.50 | 3.6M |
| 2022-07-28 | 3,976.50 | 3,983.50 | 3,935.50 | 3,970.00 | 2.6M |
| 2022-07-27 | 4,107.50 | 4,109.50 | 3,990.00 | 3,995.50 | 3.6M |
| 2022-07-26 | 3,964.50 | 4,041.40 | 3,955.50 | 4,032.00 | 4.6M |
| 2022-07-25 | 3,907.50 | 3,941.50 | 3,892.50 | 3,916.50 | 2.2M |
| 2022-07-22 | 3,910.50 | 3,932.00 | 3,886.50 | 3,911.50 | 2.1M |
| 2022-07-21 | 3,897.00 | 3,908.50 | 3,854.00 | 3,889.00 | 2.4M |
| 2022-07-20 | 3,939.00 | 3,974.00 | 3,888.50 | 3,893.00 | 6.3M |
| 2022-07-19 | 3,849.00 | 3,977.50 | 3,849.00 | 3,943.00 | 3.6M |
| 2022-07-18 | 3,895.50 | 3,927.44 | 3,853.50 | 3,865.00 | 2.2M |
| 2022-07-15 | 3,890.50 | 3,921.50 | 3,882.38 | 3,908.00 | 3.1M |
| 2022-07-14 | 3,874.00 | 3,894.00 | 3,858.50 | 3,880.50 | 2.5M |
| 2022-07-13 | 3,871.50 | 3,879.50 | 3,831.00 | 3,874.00 | 2.7M |
| 2022-07-12 | 3,856.00 | 3,899.50 | 3,830.00 | 3,890.50 | 2.7M |
| 2022-07-11 | 3,818.00 | 3,865.00 | 3,810.00 | 3,852.00 | 2.2M |
| 2022-07-08 | 3,841.50 | 3,857.00 | 3,809.50 | 3,836.00 | 2.7M |
| 2022-07-07 | 3,891.50 | 3,895.50 | 3,824.50 | 3,825.50 | 5.4M |
| 2022-07-06 | 3,802.00 | 3,894.10 | 3,801.00 | 3,871.00 | 6.1M |
| 2022-07-05 | 3,798.50 | 3,814.00 | 3,777.18 | 3,802.00 | 4.4M |
| 2022-07-04 | 3,802.00 | 3,816.50 | 3,792.12 | 3,802.50 | 1.4M |
| 2022-07-01 | 3,730.00 | 3,810.00 | 3,718.50 | 3,800.00 | 3.0M |
| 2022-06-30 | 3,708.50 | 3,727.00 | 3,686.00 | 3,721.00 | 4.4M |
| 2022-06-29 | 3,721.00 | 3,766.50 | 3,702.50 | 3,758.50 | 2.5M |
| 2022-06-28 | 3,758.00 | 3,769.50 | 3,717.50 | 3,742.00 | 2.0M |
| 2022-06-27 | 3,766.00 | 3,769.50 | 3,710.00 | 3,734.00 | 3.0M |
| 2022-06-24 | 3,643.50 | 3,754.50 | 3,636.00 | 3,737.00 | 3.0M |
| 2022-06-23 | 3,590.00 | 3,636.00 | 3,577.50 | 3,626.50 | 3.1M |
| 2022-06-22 | 3,620.00 | 3,642.00 | 3,578.50 | 3,609.50 | 3.3M |
| 2022-06-21 | 3,596.00 | 3,615.50 | 3,580.00 | 3,603.50 | 2.4M |
| 2022-06-20 | 3,593.00 | 3,606.00 | 3,576.00 | 3,601.00 | 1.6M |
| 2022-06-17 | 3,557.00 | 3,614.50 | 3,546.00 | 3,593.00 | 8.3M |
| 2022-06-16 | 3,603.00 | 3,624.50 | 3,531.50 | 3,553.50 | 9.1M |
| 2022-06-15 | 3,659.50 | 3,694.72 | 3,614.00 | 3,627.00 | 3.7M |
| 2022-06-14 | 3,637.50 | 3,651.68 | 3,601.50 | 3,609.50 | 3.4M |
| 2022-06-13 | 3,630.50 | 3,662.50 | 3,597.34 | 3,628.50 | 2.9M |
| 2022-06-10 | 3,623.00 | 3,644.50 | 3,586.50 | 3,639.50 | 2.5M |
| 2022-06-09 | 3,666.50 | 3,703.00 | 3,621.00 | 3,638.00 | 3.2M |
| 2022-06-08 | 3,719.50 | 3,719.50 | 3,655.72 | 3,677.50 | 6.2M |
| 2022-06-07 | 3,718.00 | 3,725.00 | 3,683.00 | 3,696.00 | 2.3M |
| 2022-06-06 | 3,729.00 | 3,742.00 | 3,705.00 | 3,718.00 | 2.6M |
| 2022-06-01 | 3,832.00 | 3,832.00 | 3,694.50 | 3,705.00 | 5.4M |
| 2022-05-31 | 3,735.00 | 3,825.00 | 3,679.50 | 3,825.00 | 16.9M |
| 2022-05-30 | 3,491.50 | 3,516.26 | 3,471.00 | 3,495.50 | 3.1M |
| 2022-05-27 | 3,498.00 | 3,510.00 | 3,469.50 | 3,475.50 | 2.8M |
| 2022-05-26 | 3,499.00 | 3,527.50 | 3,476.00 | 3,488.00 | 3.3M |
| 2022-05-25 | 3,549.00 | 3,549.00 | 3,492.97 | 3,493.00 | 3.2M |
| 2022-05-24 | 3,536.00 | 3,564.50 | 3,516.19 | 3,541.00 | 2.9M |
| 2022-05-23 | 3,531.00 | 3,539.50 | 3,492.50 | 3,539.00 | 1.9M |
| 2022-05-20 | 3,455.50 | 3,522.00 | 3,455.50 | 3,516.50 | 4.5M |
| 2022-05-19 | 3,558.50 | 3,566.00 | 3,407.50 | 3,451.50 | 7.5M |
| 2022-05-18 | 3,672.00 | 3,697.00 | 3,626.00 | 3,626.00 | 19.9M |
| 2022-05-17 | 3,674.00 | 3,706.50 | 3,640.00 | 3,666.00 | 4.4M |
| 2022-05-16 | 3,699.50 | 3,732.50 | 3,653.50 | 3,732.50 | 2.7M |
| 2022-05-13 | 3,710.50 | 3,760.00 | 3,702.50 | 3,747.00 | 2.4M |
| 2022-05-12 | 3,657.50 | 3,738.50 | 3,640.00 | 3,688.50 | 3.6M |
| 2022-05-11 | 3,695.00 | 3,702.00 | 3,652.50 | 3,690.50 | 4.2M |
| 2022-05-10 | 3,664.00 | 3,749.50 | 3,652.50 | 3,700.50 | 3.1M |
| 2022-05-09 | 3,599.50 | 3,642.00 | 3,576.00 | 3,636.00 | 3.5M |
| 2022-05-06 | 3,635.00 | 3,644.50 | 3,585.00 | 3,597.00 | 8.8M |
| 2022-05-05 | 3,650.50 | 3,671.00 | 3,611.50 | 3,630.00 | 3.5M |
| 2022-05-04 | 3,631.50 | 3,661.00 | 3,611.00 | 3,622.00 | 2.0M |
| 2022-05-03 | 3,658.50 | 3,674.00 | 3,602.50 | 3,658.50 | 4.5M |
| 2022-04-29 | 3,681.50 | 3,740.50 | 3,671.50 | 3,719.00 | 4.5M |
| 2022-04-28 | 3,631.00 | 3,682.50 | 3,564.00 | 3,675.00 | 4.9M |
| 2022-04-27 | 3,637.00 | 3,637.00 | 3,552.50 | 3,577.50 | 5.2M |
| 2022-04-26 | 3,640.00 | 3,674.50 | 3,623.00 | 3,642.00 | 4.7M |
| 2022-04-25 | 3,513.50 | 3,629.00 | 3,498.50 | 3,606.50 | 3.5M |
| 2022-04-22 | 3,502.00 | 3,566.00 | 3,495.62 | 3,541.00 | 2.7M |
| 2022-04-21 | 3,478.50 | 3,521.72 | 3,467.00 | 3,515.00 | 4.1M |
| 2022-04-20 | 3,464.50 | 3,477.00 | 3,422.50 | 3,468.50 | 3.7M |
| 2022-04-19 | 3,374.50 | 3,421.50 | 3,359.41 | 3,421.50 | 5.5M |
| 2022-04-14 | 3,428.50 | 3,442.00 | 3,407.50 | 3,429.00 | 3.8M |
| 2022-04-13 | 3,427.50 | 3,444.00 | 3,412.00 | 3,436.50 | 3.1M |
| 2022-04-12 | 3,481.50 | 3,481.50 | 3,416.50 | 3,432.00 | 4.2M |
| 2022-04-11 | 3,516.50 | 3,520.50 | 3,463.50 | 3,490.50 | 3.5M |
| 2022-04-08 | 3,505.00 | 3,543.00 | 3,492.00 | 3,537.50 | 2.5M |
| 2022-04-07 | 3,505.00 | 3,527.50 | 3,485.50 | 3,503.00 | 4.8M |
| 2022-04-06 | 3,512.50 | 3,536.65 | 3,479.98 | 3,497.50 | 8.8M |
| 2022-04-05 | 3,529.00 | 3,543.00 | 3,504.00 | 3,536.50 | 14.5M |
| 2022-04-04 | 3,538.00 | 3,553.00 | 3,493.16 | 3,520.00 | 2.6M |
| 2022-04-01 | 3,483.50 | 3,538.50 | 3,482.00 | 3,508.00 | 3.2M |
| 2022-03-31 | 3,549.00 | 3,553.00 | 3,455.00 | 3,455.00 | 3.9M |
| 2022-03-30 | 3,529.00 | 3,548.00 | 3,516.00 | 3,548.00 | 4.7M |
| 2022-03-29 | 3,467.00 | 3,581.50 | 3,454.00 | 3,530.00 | 8.5M |
| 2022-03-28 | 3,413.50 | 3,442.24 | 3,400.00 | 3,427.50 | 3.5M |
| 2022-03-25 | 3,356.50 | 3,398.50 | 3,351.66 | 3,386.50 | 4.6M |
| 2022-03-24 | 3,386.50 | 3,402.00 | 3,365.50 | 3,370.00 | 2.6M |
| 2022-03-23 | 3,435.00 | 3,464.50 | 3,381.00 | 3,385.00 | 5.2M |
| 2022-03-22 | 3,427.50 | 3,447.50 | 3,400.50 | 3,439.50 | 7.6M |
| 2022-03-21 | 3,420.50 | 3,452.07 | 3,401.50 | 3,405.50 | 3.4M |
| 2022-03-18 | 3,441.50 | 3,443.00 | 3,377.50 | 3,420.50 | 7.0M |
| 2022-03-17 | 3,412.50 | 3,439.50 | 3,383.00 | 3,439.50 | 3.4M |
| 2022-03-16 | 3,429.50 | 3,432.50 | 3,381.50 | 3,411.50 | 4.4M |
| 2022-03-15 | 3,393.00 | 3,442.00 | 3,366.00 | 3,381.50 | 4.1M |
| 2022-03-14 | 3,391.50 | 3,427.00 | 3,364.86 | 3,423.00 | 8.5M |
| 2022-03-11 | 3,385.00 | 3,407.00 | 3,306.00 | 3,391.50 | 3.5M |
| 2022-03-10 | 3,420.00 | 3,435.56 | 3,351.00 | 3,364.50 | 11.9M |
| 2022-03-09 | 3,379.00 | 3,434.00 | 3,336.00 | 3,434.00 | 4.9M |
| 2022-03-08 | 3,325.00 | 3,410.50 | 3,267.50 | 3,336.50 | 8.0M |
| 2022-03-07 | 3,366.50 | 3,410.50 | 3,280.50 | 3,328.00 | 8.7M |
| 2022-03-04 | 3,540.00 | 3,551.00 | 3,403.00 | 3,410.50 | 5.0M |
| 2022-03-03 | 3,618.00 | 3,643.00 | 3,551.50 | 3,563.50 | 4.8M |
| 2022-03-02 | 3,711.41 | 3,711.41 | 3,599.72 | 3,646.50 | 2.9M |
| 2022-03-01 | 3,750.00 | 3,770.50 | 3,670.00 | 3,685.00 | 3.4M |
| 2022-02-28 | 3,726.50 | 3,753.00 | 3,701.07 | 3,746.50 | 6.2M |
| 2022-02-25 | 3,633.00 | 3,751.50 | 3,607.00 | 3,739.00 | 3.6M |
| 2022-02-24 | 3,735.00 | 3,749.00 | 3,633.50 | 3,634.00 | 5.4M |
| 2022-02-23 | 3,772.50 | 3,857.00 | 3,772.50 | 3,844.00 | 2.9M |
| 2022-02-22 | 3,821.00 | 3,870.50 | 3,774.50 | 3,793.00 | 6.8M |
| 2022-02-21 | 3,868.00 | 3,875.00 | 3,836.50 | 3,850.00 | 4.2M |
| 2022-02-18 | 3,810.00 | 3,863.00 | 3,808.50 | 3,857.50 | 5.8M |
| 2022-02-17 | 3,810.00 | 3,829.50 | 3,757.00 | 3,799.50 | 3.7M |
| 2022-02-16 | 3,817.50 | 3,844.00 | 3,802.00 | 3,818.00 | 4.6M |
| 2022-02-15 | 3,848.00 | 3,866.29 | 3,802.50 | 3,835.00 | 3.3M |
| 2022-02-14 | 3,893.50 | 3,897.50 | 3,786.00 | 3,810.00 | 5.0M |
| 2022-02-11 | 3,762.50 | 3,935.50 | 3,762.50 | 3,914.50 | 9.8M |
| 2022-02-10 | 3,708.00 | 3,813.00 | 3,667.50 | 3,779.00 | 8.0M |
| 2022-02-09 | 3,886.50 | 3,903.50 | 3,814.50 | 3,828.50 | 3.0M |
| 2022-02-08 | 3,862.50 | 3,885.50 | 3,854.00 | 3,876.50 | 2.4M |
| 2022-02-07 | 3,801.50 | 3,874.50 | 3,797.00 | 3,858.50 | 11.0M |
| 2022-02-04 | 3,801.50 | 3,828.50 | 3,794.50 | 3,815.00 | 4.5M |
| 2022-02-03 | 3,786.50 | 3,819.50 | 3,772.50 | 3,803.50 | 3.2M |
| 2022-02-02 | 3,768.46 | 3,802.50 | 3,724.50 | 3,782.50 | 2.9M |
| 2022-02-01 | 3,787.50 | 3,814.00 | 3,743.50 | 3,749.00 | 2.4M |
| 2022-01-31 | 3,807.50 | 3,830.00 | 3,768.50 | 3,787.50 | 3.2M |
| 2022-01-28 | 3,834.50 | 3,835.60 | 3,750.50 | 3,786.50 | 6.8M |
| 2022-01-27 | 3,829.77 | 3,882.00 | 3,799.50 | 3,847.50 | 4.4M |
| 2022-01-26 | 3,920.00 | 3,946.50 | 3,823.00 | 3,831.00 | 4.8M |
| 2022-01-25 | 3,928.00 | 3,964.50 | 3,894.50 | 3,936.00 | 5.4M |
| 2022-01-24 | 3,882.50 | 3,978.00 | 3,840.00 | 3,943.50 | 11.8M |
| 2022-01-21 | 3,622.00 | 3,691.00 | 3,620.00 | 3,675.00 | 4.4M |
| 2022-01-20 | 3,721.50 | 3,746.50 | 3,644.00 | 3,655.50 | 6.8M |
| 2022-01-19 | 3,450.00 | 3,675.50 | 3,450.00 | 3,675.50 | 10.1M |
| 2022-01-18 | 3,652.00 | 3,659.00 | 3,504.86 | 3,516.50 | 12.7M |
| 2022-01-17 | 3,778.50 | 3,788.50 | 3,602.00 | 3,662.00 | 16.2M |
| 2022-01-14 | 3,884.00 | 3,936.50 | 3,871.00 | 3,936.50 | 2.0M |
| 2022-01-13 | 3,893.00 | 3,913.20 | 3,872.50 | 3,903.00 | 1.9M |
| 2022-01-12 | 3,958.00 | 3,958.50 | 3,891.00 | 3,902.00 | 2.5M |
| 2022-01-11 | 3,941.50 | 3,966.00 | 3,907.50 | 3,942.00 | 2.3M |
| 2022-01-10 | 3,950.00 | 3,976.00 | 3,916.00 | 3,966.50 | 3.8M |
| 2022-01-07 | 3,900.00 | 3,934.50 | 3,897.50 | 3,934.50 | 2.6M |
| 2022-01-06 | 3,927.50 | 3,946.86 | 3,903.86 | 3,917.50 | 2.6M |
| 2022-01-05 | 3,979.00 | 3,985.00 | 3,942.00 | 3,959.00 | 1.8M |
| 2022-01-04 | 3,957.50 | 3,998.00 | 3,951.00 | 3,996.00 | 3.2M |