| 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 |
|---|---|---|---|---|---|
| 2024-12-31 | 4,519.00 | 4,549.00 | 4,505.00 | 4,548.00 | 0.8M |
| 2024-12-30 | 4,574.00 | 4,576.00 | 4,523.00 | 4,535.00 | 1.4M |
| 2024-12-27 | 4,568.00 | 4,582.00 | 4,538.00 | 4,577.00 | 1.2M |
| 2024-12-24 | 4,554.00 | 4,567.00 | 4,547.00 | 4,563.00 | 0.4M |
| 2024-12-23 | 4,517.00 | 4,570.00 | 4,500.00 | 4,555.00 | 1.7M |
| 2024-12-20 | 4,579.00 | 4,583.00 | 4,522.00 | 4,559.00 | 7.4M |
| 2024-12-19 | 4,583.00 | 4,601.00 | 4,559.00 | 4,581.00 | 2.6M |
| 2024-12-18 | 4,657.00 | 4,661.00 | 4,601.00 | 4,608.00 | 3.5M |
| 2024-12-17 | 4,677.00 | 4,679.00 | 4,619.00 | 4,652.00 | 6.2M |
| 2024-12-16 | 4,654.00 | 4,681.00 | 4,640.00 | 4,678.00 | 2.4M |
| 2024-12-13 | 4,643.00 | 4,663.00 | 4,636.00 | 4,663.00 | 1.4M |
| 2024-12-12 | 4,584.00 | 4,642.00 | 4,547.00 | 4,642.00 | 2.6M |
| 2024-12-11 | 4,584.00 | 4,637.00 | 4,583.00 | 4,621.00 | 1.7M |
| 2024-12-10 | 4,608.00 | 4,616.00 | 4,570.00 | 4,601.00 | 2.1M |
| 2024-12-09 | 4,611.00 | 4,613.00 | 4,566.00 | 4,606.00 | 3.6M |
| 2024-12-06 | 4,678.00 | 4,681.00 | 4,620.00 | 4,626.00 | 2.6M |
| 2024-12-05 | 4,683.00 | 4,685.00 | 4,658.00 | 4,667.00 | 3.7M |
| 2024-12-04 | 4,684.00 | 4,685.00 | 4,625.00 | 4,668.00 | 3.1M |
| 2024-12-03 | 4,723.00 | 4,747.00 | 4,693.00 | 4,694.00 | 2.9M |
| 2024-12-02 | 4,719.00 | 4,753.00 | 4,703.00 | 4,742.00 | 5.4M |
| 2024-11-29 | 4,714.00 | 4,729.00 | 4,691.00 | 4,701.00 | 2.2M |
| 2024-11-28 | 4,723.00 | 4,736.00 | 4,713.00 | 4,730.00 | 4.8M |
| 2024-11-27 | 4,709.00 | 4,737.00 | 4,702.00 | 4,733.00 | 3.8M |
| 2024-11-26 | 4,691.00 | 4,712.00 | 4,673.00 | 4,692.00 | 3.0M |
| 2024-11-25 | 4,698.00 | 4,713.00 | 4,673.00 | 4,684.00 | 7.2M |
| 2024-11-22 | 4,565.00 | 4,697.00 | 4,560.00 | 4,692.00 | 3.9M |
| 2024-11-21 | 4,526.00 | 4,551.00 | 4,513.00 | 4,542.00 | 5.3M |
| 2024-11-20 | 4,555.00 | 4,556.00 | 4,530.00 | 4,539.00 | 2.3M |
| 2024-11-19 | 4,555.00 | 4,570.00 | 4,532.00 | 4,557.00 | 3.6M |
| 2024-11-18 | 4,552.00 | 4,558.00 | 4,523.00 | 4,555.00 | 3.0M |
| 2024-11-15 | 4,531.00 | 4,542.00 | 4,494.00 | 4,542.00 | 3.4M |
| 2024-11-14 | 4,508.00 | 4,547.00 | 4,475.00 | 4,527.00 | 3.4M |
| 2024-11-13 | 4,503.00 | 4,517.00 | 4,482.00 | 4,515.00 | 3.4M |
| 2024-11-12 | 4,516.00 | 4,522.00 | 4,478.00 | 4,513.00 | 4.3M |
| 2024-11-11 | 4,554.00 | 4,558.00 | 4,519.00 | 4,529.00 | 2.3M |
| 2024-11-08 | 4,554.00 | 4,562.00 | 4,517.00 | 4,537.00 | 3.1M |
| 2024-11-07 | 4,565.00 | 4,599.00 | 4,544.00 | 4,549.00 | 2.9M |
| 2024-11-06 | 4,751.00 | 4,753.00 | 4,591.00 | 4,603.00 | 5.0M |
| 2024-11-05 | 4,739.00 | 4,749.00 | 4,706.00 | 4,726.00 | 3.6M |
| 2024-11-04 | 4,730.00 | 4,773.00 | 4,730.00 | 4,733.00 | 3.0M |
| 2024-11-01 | 4,690.00 | 4,772.00 | 4,690.00 | 4,753.00 | 4.0M |
| 2024-10-31 | 4,721.00 | 4,736.00 | 4,674.00 | 4,730.00 | 8.0M |
| 2024-10-30 | 4,770.00 | 4,785.00 | 4,734.00 | 4,745.00 | 2.3M |
| 2024-10-29 | 4,835.00 | 4,840.00 | 4,768.00 | 4,780.00 | 2.7M |
| 2024-10-28 | 4,778.00 | 4,812.00 | 4,761.00 | 4,809.00 | 2.5M |
| 2024-10-25 | 4,787.00 | 4,790.00 | 4,745.00 | 4,762.00 | 2.0M |
| 2024-10-24 | 4,759.00 | 4,848.00 | 4,743.00 | 4,790.00 | 4.8M |
| 2024-10-23 | 4,721.00 | 4,768.00 | 4,632.00 | 4,653.00 | 5.6M |
| 2024-10-22 | 4,768.00 | 4,784.00 | 4,745.00 | 4,759.00 | 2.4M |
| 2024-10-21 | 4,813.00 | 4,832.00 | 4,790.00 | 4,790.00 | 1.6M |
| 2024-10-18 | 4,809.00 | 4,831.00 | 4,747.00 | 4,831.00 | 4.1M |
| 2024-10-17 | 4,870.00 | 4,875.00 | 4,804.00 | 4,857.00 | 3.8M |
| 2024-10-16 | 4,865.00 | 4,899.00 | 4,840.00 | 4,851.00 | 2.9M |
| 2024-10-15 | 4,844.00 | 4,885.00 | 4,835.00 | 4,867.00 | 6.2M |
| 2024-10-14 | 4,795.00 | 4,827.00 | 4,793.00 | 4,822.00 | 1.3M |
| 2024-10-11 | 4,772.00 | 4,812.00 | 4,771.00 | 4,806.00 | 1.8M |
| 2024-10-10 | 4,801.00 | 4,811.00 | 4,773.00 | 4,785.00 | 2.2M |
| 2024-10-09 | 4,808.00 | 4,826.00 | 4,790.00 | 4,807.00 | 1.5M |
| 2024-10-08 | 4,754.00 | 4,788.00 | 4,754.00 | 4,781.00 | 2.2M |
| 2024-10-07 | 4,787.00 | 4,796.00 | 4,769.00 | 4,770.00 | 3.2M |
| 2024-10-04 | 4,785.00 | 4,792.00 | 4,753.00 | 4,784.00 | 3.3M |
| 2024-10-03 | 4,859.00 | 4,885.00 | 4,797.00 | 4,801.00 | 2.7M |
| 2024-10-02 | 4,881.00 | 4,895.00 | 4,828.00 | 4,843.00 | 3.1M |
| 2024-10-01 | 4,842.00 | 4,875.00 | 4,834.00 | 4,864.00 | 3.2M |
| 2024-09-30 | 4,901.00 | 4,906.00 | 4,839.00 | 4,839.00 | 5.9M |
| 2024-09-27 | 4,874.00 | 4,914.00 | 4,858.00 | 4,894.00 | 5.0M |
| 2024-09-26 | 4,927.00 | 4,937.00 | 4,804.00 | 4,867.00 | 5.2M |
| 2024-09-25 | 4,839.00 | 4,905.00 | 4,836.00 | 4,901.00 | 3.8M |
| 2024-09-24 | 4,854.00 | 4,867.00 | 4,817.00 | 4,857.00 | 4.8M |
| 2024-09-23 | 4,853.00 | 4,886.00 | 4,837.00 | 4,872.00 | 2.6M |
| 2024-09-20 | 4,843.00 | 4,876.00 | 4,831.00 | 4,853.00 | 7.2M |
| 2024-09-19 | 4,899.00 | 4,915.00 | 4,845.00 | 4,853.00 | 4.6M |
| 2024-09-18 | 4,922.00 | 4,949.00 | 4,874.00 | 4,878.00 | 4.4M |
| 2024-09-17 | 4,998.00 | 5,002.00 | 4,905.00 | 4,937.00 | 3.2M |
| 2024-09-16 | 4,937.00 | 4,967.00 | 4,936.00 | 4,950.00 | 0.0M |
| 2024-09-13 | 4,945.00 | 4,963.00 | 4,936.00 | 4,939.00 | 2.8M |
| 2024-09-12 | 4,999.00 | 5,000.00 | 4,923.00 | 4,926.00 | 3.3M |
| 2024-09-11 | 5,012.00 | 5,012.00 | 4,960.00 | 4,968.00 | 2.4M |
| 2024-09-10 | 5,016.00 | 5,032.00 | 5,000.00 | 5,000.00 | 5.2M |
| 2024-09-09 | 4,992.00 | 5,034.00 | 4,977.00 | 5,034.00 | 2.0M |
| 2024-09-06 | 4,949.00 | 4,986.00 | 4,938.00 | 4,985.00 | 3.0M |
| 2024-09-05 | 4,956.00 | 4,998.00 | 4,945.00 | 4,984.00 | 2.5M |
| 2024-09-04 | 4,941.00 | 4,962.00 | 4,933.00 | 4,962.00 | 3.6M |
| 2024-09-03 | 4,935.00 | 4,958.00 | 4,911.00 | 4,958.00 | 4.6M |
| 2024-09-02 | 4,914.00 | 4,934.00 | 4,899.00 | 4,916.00 | 4.0M |
| 2024-08-30 | 4,942.00 | 4,954.00 | 4,896.00 | 4,906.00 | 4.2M |
| 2024-08-29 | 4,863.00 | 4,912.00 | 4,862.00 | 4,912.00 | 2.5M |
| 2024-08-28 | 4,842.00 | 4,870.00 | 4,837.00 | 4,867.00 | 2.0M |
| 2024-08-27 | 4,830.00 | 4,870.00 | 4,825.00 | 4,841.00 | 5.6M |
| 2024-08-23 | 4,790.00 | 4,812.00 | 4,775.00 | 4,811.00 | 2.7M |
| 2024-08-22 | 4,780.00 | 4,821.00 | 4,780.00 | 4,791.00 | 4.1M |
| 2024-08-21 | 4,719.00 | 4,733.00 | 4,709.00 | 4,733.00 | 2.4M |
| 2024-08-20 | 4,728.00 | 4,730.00 | 4,689.00 | 4,722.00 | 1.9M |
| 2024-08-19 | 4,714.00 | 4,746.00 | 4,698.00 | 4,735.00 | 1.6M |
| 2024-08-16 | 4,760.00 | 4,760.00 | 4,712.00 | 4,728.00 | 2.9M |
| 2024-08-15 | 4,749.00 | 4,775.00 | 4,749.00 | 4,770.00 | 2.4M |
| 2024-08-14 | 4,755.00 | 4,774.00 | 4,674.00 | 4,747.00 | 4.7M |
| 2024-08-13 | 4,714.00 | 4,735.00 | 4,699.00 | 4,726.00 | 2.1M |
| 2024-08-12 | 4,724.00 | 4,734.00 | 4,703.00 | 4,714.00 | 3.9M |
| 2024-08-09 | 4,754.00 | 4,773.00 | 4,730.00 | 4,730.00 | 3.3M |
| 2024-08-08 | 4,780.00 | 4,798.00 | 4,754.00 | 4,781.00 | 4.9M |
| 2024-08-07 | 4,810.00 | 4,853.00 | 4,776.00 | 4,845.00 | 3.3M |
| 2024-08-06 | 4,760.00 | 4,795.00 | 4,711.00 | 4,792.00 | 5.1M |
| 2024-08-05 | 4,882.00 | 4,920.00 | 4,731.00 | 4,753.00 | 7.0M |
| 2024-08-02 | 4,814.00 | 4,882.00 | 4,799.00 | 4,846.00 | 4.6M |
| 2024-08-01 | 4,779.00 | 4,804.00 | 4,760.00 | 4,782.00 | 3.0M |
| 2024-07-31 | 4,761.00 | 4,790.00 | 4,755.00 | 4,776.00 | 3.9M |
| 2024-07-30 | 4,728.00 | 4,755.00 | 4,709.00 | 4,734.00 | 3.3M |
| 2024-07-29 | 4,741.00 | 4,779.00 | 4,726.00 | 4,735.00 | 3.0M |
| 2024-07-26 | 4,649.00 | 4,741.00 | 4,627.00 | 4,741.00 | 7.7M |
| 2024-07-25 | 4,600.00 | 4,710.00 | 4,576.00 | 4,671.00 | 7.3M |
| 2024-07-24 | 4,411.00 | 4,428.00 | 4,366.00 | 4,397.00 | 4.2M |
| 2024-07-23 | 4,486.00 | 4,502.00 | 4,441.00 | 4,445.00 | 3.9M |
| 2024-07-22 | 4,508.00 | 4,535.00 | 4,486.00 | 4,486.00 | 2.9M |
| 2024-07-19 | 4,434.00 | 4,528.00 | 4,434.00 | 4,495.00 | 3.1M |
| 2024-07-18 | 4,435.00 | 4,546.00 | 4,435.00 | 4,515.00 | 2.7M |
| 2024-07-17 | 4,372.00 | 4,463.00 | 4,372.00 | 4,461.00 | 2.8M |
| 2024-07-16 | 4,363.00 | 4,433.00 | 4,351.00 | 4,409.00 | 2.2M |
| 2024-07-15 | 4,434.00 | 4,471.00 | 4,406.00 | 4,406.00 | 3.6M |
| 2024-07-12 | 4,410.00 | 4,441.00 | 4,379.00 | 4,434.00 | 2.9M |
| 2024-07-11 | 4,381.00 | 4,438.00 | 4,381.00 | 4,406.00 | 3.4M |
| 2024-07-10 | 4,329.00 | 4,408.00 | 4,329.00 | 4,408.00 | 4.9M |
| 2024-07-09 | 4,374.00 | 4,404.00 | 4,303.00 | 4,370.00 | 5.0M |
| 2024-07-08 | 4,340.00 | 4,361.00 | 4,332.00 | 4,348.00 | 2.1M |
| 2024-07-05 | 4,309.00 | 4,374.00 | 4,309.00 | 4,329.00 | 2.9M |
| 2024-07-04 | 4,277.00 | 4,351.00 | 4,277.00 | 4,336.00 | 2.6M |
| 2024-07-03 | 4,363.00 | 4,363.00 | 4,277.00 | 4,302.00 | 3.7M |
| 2024-07-02 | 4,307.00 | 4,372.00 | 4,267.00 | 4,308.00 | 4.1M |
| 2024-07-01 | 4,392.00 | 4,394.00 | 4,318.00 | 4,345.00 | 3.8M |
| 2024-06-28 | 4,389.00 | 4,420.00 | 4,330.80 | 4,345.00 | 4.5M |
| 2024-06-27 | 4,387.00 | 4,446.00 | 4,377.00 | 4,377.00 | 2.7M |
| 2024-06-26 | 4,432.00 | 4,441.00 | 4,397.00 | 4,420.00 | 4.1M |
| 2024-06-25 | 4,464.00 | 4,464.00 | 4,410.00 | 4,428.00 | 2.7M |
| 2024-06-24 | 4,425.00 | 4,460.00 | 4,400.00 | 4,437.00 | 4.4M |
| 2024-06-21 | 4,432.00 | 4,460.00 | 4,399.00 | 4,434.00 | 8.9M |
| 2024-06-20 | 4,439.00 | 4,460.00 | 4,401.00 | 4,433.00 | 9.2M |
| 2024-06-19 | 4,416.00 | 4,435.00 | 4,400.00 | 4,433.00 | 3.0M |
| 2024-06-18 | 4,437.00 | 4,450.00 | 4,424.00 | 4,438.00 | 4.3M |
| 2024-06-17 | 4,456.00 | 4,463.00 | 4,411.00 | 4,434.00 | 2.5M |
| 2024-06-14 | 4,416.00 | 4,450.00 | 4,410.00 | 4,450.00 | 4.9M |
| 2024-06-13 | 4,398.00 | 4,415.00 | 4,377.00 | 4,415.00 | 2.7M |
| 2024-06-12 | 4,379.00 | 4,413.00 | 4,330.00 | 4,393.00 | 4.5M |
| 2024-06-11 | 4,409.00 | 4,409.00 | 4,335.00 | 4,357.00 | 3.5M |
| 2024-06-10 | 4,406.00 | 4,406.00 | 4,318.00 | 4,369.00 | 5.9M |
| 2024-06-07 | 4,404.00 | 4,418.00 | 4,385.00 | 4,396.00 | 3.9M |
| 2024-06-06 | 4,345.00 | 4,407.00 | 4,345.00 | 4,389.00 | 5.0M |
| 2024-06-05 | 4,397.00 | 4,415.00 | 4,341.00 | 4,380.00 | 3.2M |
| 2024-06-04 | 4,345.00 | 4,389.00 | 4,316.00 | 4,367.00 | 5.3M |
| 2024-06-03 | 4,307.00 | 4,331.00 | 4,297.00 | 4,307.00 | 4.4M |
| 2024-05-31 | 4,253.00 | 4,285.00 | 4,228.00 | 4,279.00 | 8.9M |
| 2024-05-30 | 4,195.00 | 4,272.00 | 4,195.00 | 4,259.00 | 5.3M |
| 2024-05-29 | 4,235.00 | 4,245.00 | 4,209.00 | 4,224.00 | 5.7M |
| 2024-05-28 | 4,278.00 | 4,322.00 | 4,241.00 | 4,256.00 | 2.7M |
| 2024-05-24 | 4,243.00 | 4,338.00 | 4,243.00 | 4,296.00 | 4.2M |
| 2024-05-23 | 4,249.00 | 4,357.00 | 4,249.00 | 4,312.00 | 6.4M |
| 2024-05-22 | 4,253.00 | 4,297.00 | 4,230.00 | 4,275.00 | 6.1M |
| 2024-05-21 | 4,235.00 | 4,311.00 | 4,235.00 | 4,278.00 | 3.5M |
| 2024-05-20 | 4,319.00 | 4,351.00 | 4,284.00 | 4,285.00 | 2.9M |
| 2024-05-17 | 4,291.00 | 4,325.00 | 4,247.00 | 4,316.00 | 3.6M |
| 2024-05-16 | 4,232.00 | 4,305.00 | 4,232.00 | 4,280.00 | 2.6M |
| 2024-05-15 | 4,319.00 | 4,319.00 | 4,264.00 | 4,300.00 | 2.3M |
| 2024-05-14 | 4,282.00 | 4,340.00 | 4,280.00 | 4,289.00 | 6.6M |
| 2024-05-13 | 4,282.00 | 4,334.00 | 4,257.00 | 4,314.00 | 3.5M |
| 2024-05-10 | 4,264.00 | 4,294.00 | 4,236.00 | 4,288.00 | 3.1M |
| 2024-05-09 | 4,202.00 | 4,266.00 | 4,202.00 | 4,266.00 | 4.5M |
| 2024-05-08 | 4,225.00 | 4,260.00 | 4,218.00 | 4,229.00 | 2.9M |
| 2024-05-07 | 4,174.00 | 4,222.00 | 4,174.00 | 4,212.00 | 4.0M |
| 2024-05-03 | 4,164.00 | 4,188.00 | 4,140.00 | 4,188.00 | 2.3M |
| 2024-05-02 | 4,120.00 | 4,182.00 | 4,119.00 | 4,180.00 | 4.0M |
| 2024-05-01 | 4,142.00 | 4,167.00 | 4,114.00 | 4,140.00 | 4.2M |
| 2024-04-30 | 4,151.00 | 4,152.00 | 4,087.00 | 4,140.00 | 3.8M |
| 2024-04-29 | 4,119.00 | 4,146.00 | 4,105.00 | 4,105.00 | 3.2M |
| 2024-04-26 | 4,119.00 | 4,147.00 | 4,057.00 | 4,133.00 | 4.6M |
| 2024-04-25 | 3,999.00 | 4,097.50 | 3,999.00 | 4,082.00 | 11.1M |
| 2024-04-24 | 3,866.00 | 3,887.00 | 3,837.00 | 3,863.00 | 4.3M |
| 2024-04-23 | 3,853.00 | 3,933.00 | 3,845.00 | 3,861.00 | 4.3M |
| 2024-04-22 | 3,854.00 | 3,888.00 | 3,788.00 | 3,885.00 | 3.1M |
| 2024-04-19 | 3,763.00 | 3,828.00 | 3,752.00 | 3,811.00 | 5.3M |
| 2024-04-18 | 3,754.00 | 3,796.00 | 3,721.00 | 3,770.00 | 6.3M |
| 2024-04-17 | 3,741.00 | 3,776.00 | 3,713.00 | 3,738.00 | 8.2M |
| 2024-04-16 | 3,729.00 | 3,793.00 | 3,729.00 | 3,744.00 | 3.4M |
| 2024-04-15 | 3,757.00 | 3,793.00 | 3,757.00 | 3,770.00 | 3.5M |
| 2024-04-12 | 3,816.00 | 3,841.00 | 3,783.00 | 3,795.00 | 3.5M |
| 2024-04-11 | 3,840.00 | 3,840.00 | 3,787.00 | 3,813.00 | 3.7M |
| 2024-04-10 | 3,830.00 | 3,850.00 | 3,798.00 | 3,817.00 | 9.4M |
| 2024-04-09 | 3,779.00 | 3,846.00 | 3,779.00 | 3,821.00 | 3.3M |
| 2024-04-08 | 3,813.00 | 3,868.00 | 3,812.00 | 3,817.00 | 3.4M |
| 2024-04-05 | 3,896.00 | 3,896.00 | 3,829.00 | 3,837.00 | 4.2M |
| 2024-04-04 | 3,879.00 | 3,903.00 | 3,855.00 | 3,872.00 | 3.3M |
| 2024-04-03 | 3,920.00 | 3,928.00 | 3,878.22 | 3,879.00 | 6.2M |
| 2024-04-02 | 3,976.00 | 3,981.00 | 3,930.50 | 3,935.00 | 4.1M |
| 2024-03-28 | 3,999.50 | 3,999.50 | 3,938.00 | 3,975.50 | 3.1M |
| 2024-03-27 | 3,990.00 | 3,990.50 | 3,919.50 | 3,962.00 | 5.6M |
| 2024-03-26 | 3,878.50 | 3,981.50 | 3,878.50 | 3,966.00 | 4.9M |
| 2024-03-25 | 3,963.50 | 3,980.00 | 3,955.00 | 3,957.50 | 3.0M |
| 2024-03-22 | 3,931.00 | 3,993.00 | 3,910.00 | 3,976.50 | 11.2M |
| 2024-03-21 | 3,876.00 | 3,920.50 | 3,852.50 | 3,907.00 | 5.3M |
| 2024-03-20 | 3,916.00 | 3,916.00 | 3,864.49 | 3,872.00 | 3.8M |
| 2024-03-19 | 3,979.50 | 4,039.00 | 3,848.50 | 3,929.00 | 6.5M |
| 2024-03-18 | 3,849.50 | 3,874.50 | 3,808.75 | 3,811.50 | 9.3M |
| 2024-03-15 | 3,876.50 | 3,886.50 | 3,844.00 | 3,851.00 | 10.3M |
| 2024-03-14 | 3,899.50 | 3,928.50 | 3,866.90 | 3,885.00 | 6.3M |
| 2024-03-13 | 3,884.00 | 3,909.00 | 3,862.00 | 3,905.00 | 4.5M |
| 2024-03-12 | 3,879.50 | 3,902.00 | 3,838.50 | 3,885.50 | 4.0M |
| 2024-03-11 | 3,828.50 | 3,864.50 | 3,804.00 | 3,853.00 | 3.9M |
| 2024-03-08 | 3,809.50 | 3,858.50 | 3,809.50 | 3,835.50 | 2.6M |
| 2024-03-07 | 3,819.00 | 3,857.00 | 3,819.00 | 3,835.00 | 3.4M |
| 2024-03-06 | 3,865.00 | 3,894.00 | 3,828.50 | 3,857.00 | 5.1M |
| 2024-03-05 | 3,870.50 | 3,887.50 | 3,839.50 | 3,870.50 | 2.9M |
| 2024-03-04 | 3,879.00 | 3,883.00 | 3,858.00 | 3,863.00 | 2.5M |
| 2024-03-01 | 3,847.50 | 3,903.00 | 3,847.50 | 3,868.00 | 2.7M |
| 2024-02-29 | 3,880.00 | 3,903.50 | 3,854.00 | 3,866.50 | 7.2M |
| 2024-02-28 | 3,881.00 | 3,938.50 | 3,861.00 | 3,880.00 | 3.4M |
| 2024-02-27 | 3,940.00 | 3,956.00 | 3,898.00 | 3,915.50 | 3.3M |
| 2024-02-26 | 4,000.00 | 4,026.50 | 3,977.50 | 3,996.00 | 2.5M |
| 2024-02-23 | 4,004.00 | 4,020.00 | 3,985.50 | 4,002.00 | 5.7M |
| 2024-02-22 | 4,015.00 | 4,079.00 | 3,982.50 | 4,000.00 | 13.3M |
| 2024-02-21 | 4,066.00 | 4,079.50 | 4,038.76 | 4,054.50 | 2.3M |
| 2024-02-20 | 4,054.50 | 4,073.50 | 4,034.50 | 4,053.00 | 2.5M |
| 2024-02-19 | 4,020.00 | 4,058.50 | 3,995.00 | 4,046.00 | 3.8M |
| 2024-02-16 | 3,973.50 | 4,040.50 | 3,972.00 | 4,029.50 | 5.1M |
| 2024-02-15 | 3,986.50 | 3,999.50 | 3,958.89 | 3,981.00 | 2.9M |
| 2024-02-14 | 4,002.50 | 4,026.18 | 3,971.00 | 3,986.00 | 2.4M |
| 2024-02-13 | 3,969.00 | 4,025.50 | 3,969.00 | 3,992.50 | 6.3M |
| 2024-02-12 | 3,981.00 | 4,012.00 | 3,976.18 | 3,993.00 | 4.9M |
| 2024-02-09 | 3,980.00 | 4,049.50 | 3,980.00 | 4,005.50 | 4.3M |
| 2024-02-08 | 4,004.50 | 4,065.00 | 3,996.00 | 4,024.50 | 5.9M |
| 2024-02-07 | 3,946.50 | 3,982.00 | 3,896.50 | 3,901.50 | 5.7M |
| 2024-02-06 | 3,929.00 | 3,972.00 | 3,921.50 | 3,959.00 | 6.5M |
| 2024-02-05 | 3,875.50 | 3,929.50 | 3,846.00 | 3,918.00 | 5.4M |
| 2024-02-02 | 3,891.00 | 3,916.00 | 3,832.00 | 3,865.00 | 5.0M |
| 2024-02-01 | 3,872.50 | 3,905.50 | 3,819.02 | 3,855.50 | 4.0M |
| 2024-01-31 | 3,832.00 | 3,893.50 | 3,832.00 | 3,847.00 | 4.2M |
| 2024-01-30 | 3,803.00 | 3,881.00 | 3,803.00 | 3,855.50 | 4.3M |
| 2024-01-29 | 3,782.50 | 3,846.50 | 3,776.00 | 3,826.00 | 3.9M |
| 2024-01-26 | 3,762.00 | 3,823.50 | 3,705.50 | 3,823.50 | 4.6M |
| 2024-01-25 | 3,745.50 | 3,747.00 | 3,682.50 | 3,728.00 | 3.1M |
| 2024-01-24 | 3,705.00 | 3,757.50 | 3,703.50 | 3,724.00 | 4.9M |
| 2024-01-23 | 3,717.00 | 3,752.06 | 3,671.50 | 3,735.00 | 10.5M |
| 2024-01-22 | 3,723.00 | 3,723.37 | 3,680.00 | 3,694.00 | 4.8M |
| 2024-01-19 | 3,688.00 | 3,750.00 | 3,682.50 | 3,711.00 | 6.1M |
| 2024-01-18 | 3,726.50 | 3,784.00 | 3,707.76 | 3,708.50 | 10.2M |
| 2024-01-17 | 3,790.00 | 3,797.00 | 3,741.75 | 3,761.00 | 3.0M |
| 2024-01-16 | 3,840.00 | 3,840.00 | 3,786.50 | 3,814.00 | 3.8M |
| 2024-01-15 | 3,872.00 | 3,872.00 | 3,804.50 | 3,817.00 | 2.4M |
| 2024-01-12 | 3,825.50 | 3,863.00 | 3,817.00 | 3,845.50 | 5.1M |
| 2024-01-11 | 3,831.50 | 3,837.38 | 3,794.00 | 3,795.50 | 2.5M |
| 2024-01-10 | 3,863.00 | 3,872.00 | 3,829.50 | 3,832.00 | 4.2M |
| 2024-01-09 | 3,832.00 | 3,864.50 | 3,809.00 | 3,860.00 | 2.6M |
| 2024-01-08 | 3,828.00 | 3,835.50 | 3,807.00 | 3,832.00 | 9.2M |
| 2024-01-05 | 3,836.50 | 3,845.00 | 3,816.00 | 3,829.00 | 4.4M |
| 2024-01-04 | 3,831.50 | 3,876.50 | 3,809.50 | 3,842.50 | 10.1M |
| 2024-01-03 | 3,848.00 | 3,928.00 | 3,801.50 | 3,853.00 | 6.6M |
| 2024-01-02 | 3,832.50 | 3,832.50 | 3,767.50 | 3,824.50 | 4.5M |