| 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 | 3,296.00 | 3,313.00 | 3,280.50 | 3,299.00 | 0.2M |
| 2022-12-29 | 3,279.50 | 3,312.00 | 3,270.50 | 3,303.00 | 0.2M |
| 2022-12-28 | 3,319.50 | 3,338.50 | 3,279.00 | 3,287.50 | 0.2M |
| 2022-12-23 | 3,288.00 | 3,294.50 | 3,270.00 | 3,270.00 | 0.1M |
| 2022-12-22 | 3,314.00 | 3,323.00 | 3,271.50 | 3,275.50 | 0.3M |
| 2022-12-21 | 3,245.50 | 3,303.50 | 3,224.00 | 3,303.50 | 0.4M |
| 2022-12-20 | 3,196.00 | 3,246.50 | 3,189.00 | 3,234.00 | 0.4M |
| 2022-12-19 | 3,202.50 | 3,246.50 | 3,176.00 | 3,233.50 | 0.4M |
| 2022-12-16 | 3,182.50 | 3,213.50 | 3,138.50 | 3,171.50 | 2.4M |
| 2022-12-15 | 3,267.50 | 3,268.00 | 3,177.00 | 3,177.00 | 0.6M |
| 2022-12-14 | 3,256.50 | 3,288.50 | 3,235.50 | 3,266.50 | 0.4M |
| 2022-12-13 | 3,218.00 | 3,290.00 | 3,206.00 | 3,257.00 | 1.2M |
| 2022-12-12 | 3,261.00 | 3,261.00 | 3,202.50 | 3,211.00 | 0.5M |
| 2022-12-09 | 3,223.00 | 3,245.00 | 3,203.50 | 3,230.00 | 0.5M |
| 2022-12-08 | 3,224.50 | 3,224.50 | 3,184.00 | 3,194.00 | 0.4M |
| 2022-12-07 | 3,223.50 | 3,263.00 | 3,214.00 | 3,217.00 | 0.8M |
| 2022-12-06 | 3,262.00 | 3,271.50 | 3,225.00 | 3,225.00 | 1.0M |
| 2022-12-05 | 3,285.00 | 3,299.00 | 3,258.00 | 3,268.00 | 0.3M |
| 2022-12-02 | 3,293.50 | 3,326.50 | 3,267.50 | 3,285.00 | 0.7M |
| 2022-12-01 | 3,323.00 | 3,334.00 | 3,264.00 | 3,278.50 | 0.9M |
| 2022-11-30 | 3,341.00 | 3,361.00 | 3,287.50 | 3,292.50 | 0.9M |
| 2022-11-29 | 3,301.00 | 3,330.50 | 3,298.00 | 3,318.00 | 0.6M |
| 2022-11-28 | 3,322.50 | 3,336.50 | 3,303.00 | 3,323.00 | 0.5M |
| 2022-11-25 | 3,306.50 | 3,346.00 | 3,306.00 | 3,333.00 | 0.4M |
| 2022-11-24 | 3,321.00 | 3,351.00 | 3,319.50 | 3,322.00 | 0.2M |
| 2022-11-23 | 3,314.00 | 3,326.00 | 3,268.00 | 3,308.00 | 0.4M |
| 2022-11-22 | 3,281.00 | 3,327.00 | 3,242.19 | 3,300.00 | 0.9M |
| 2022-11-21 | 3,288.50 | 3,344.50 | 3,283.00 | 3,344.50 | 0.4M |
| 2022-11-18 | 3,273.50 | 3,337.50 | 3,253.50 | 3,316.00 | 1.1M |
| 2022-11-17 | 3,306.00 | 3,320.50 | 3,219.50 | 3,262.50 | 0.6M |
| 2022-11-16 | 3,369.00 | 3,376.50 | 3,298.50 | 3,308.50 | 0.6M |
| 2022-11-15 | 3,353.50 | 3,383.00 | 3,328.00 | 3,375.50 | 0.8M |
| 2022-11-14 | 3,372.00 | 3,399.00 | 3,316.50 | 3,353.50 | 0.8M |
| 2022-11-11 | 3,294.50 | 3,384.00 | 3,263.50 | 3,362.00 | 0.6M |
| 2022-11-10 | 3,158.00 | 3,308.50 | 3,158.00 | 3,295.50 | 0.8M |
| 2022-11-09 | 3,185.50 | 3,204.00 | 3,169.00 | 3,188.00 | 1.1M |
| 2022-11-08 | 3,219.00 | 3,219.00 | 3,182.00 | 3,196.00 | 0.5M |
| 2022-11-07 | 3,211.00 | 3,255.50 | 3,196.00 | 3,222.00 | 0.3M |
| 2022-11-04 | 3,151.00 | 3,239.50 | 3,133.00 | 3,223.50 | 0.6M |
| 2022-11-03 | 3,043.00 | 3,147.50 | 3,020.50 | 3,134.00 | 0.5M |
| 2022-11-02 | 3,140.00 | 3,148.50 | 3,067.50 | 3,083.50 | 0.4M |
| 2022-11-01 | 3,168.50 | 3,184.00 | 3,121.00 | 3,136.00 | 0.4M |
| 2022-10-31 | 3,121.50 | 3,153.50 | 3,086.00 | 3,129.00 | 0.5M |
| 2022-10-28 | 3,023.00 | 3,119.00 | 3,013.00 | 3,114.00 | 0.6M |
| 2022-10-27 | 3,066.00 | 3,080.50 | 3,017.50 | 3,050.50 | 0.5M |
| 2022-10-26 | 3,052.50 | 3,106.50 | 3,038.00 | 3,062.50 | 0.3M |
| 2022-10-25 | 3,042.00 | 3,077.00 | 3,011.50 | 3,076.00 | 0.4M |
| 2022-10-24 | 3,003.00 | 3,059.00 | 2,962.50 | 3,031.50 | 0.5M |
| 2022-10-21 | 2,990.00 | 2,996.00 | 2,943.00 | 2,980.50 | 0.8M |
| 2022-10-20 | 2,961.00 | 3,021.00 | 2,947.00 | 3,014.00 | 0.5M |
| 2022-10-19 | 3,008.50 | 3,014.00 | 2,970.00 | 2,982.50 | 0.4M |
| 2022-10-18 | 2,942.50 | 3,016.50 | 2,936.50 | 2,979.00 | 0.6M |
| 2022-10-17 | 2,855.00 | 2,923.00 | 2,826.00 | 2,898.00 | 0.5M |
| 2022-10-14 | 2,907.00 | 2,938.00 | 2,843.00 | 2,870.00 | 0.5M |
| 2022-10-13 | 2,829.50 | 2,895.50 | 2,781.50 | 2,883.00 | 0.6M |
| 2022-10-12 | 2,929.00 | 2,929.00 | 2,855.00 | 2,858.50 | 0.5M |
| 2022-10-11 | 2,917.00 | 2,951.00 | 2,890.50 | 2,907.50 | 0.9M |
| 2022-10-10 | 2,868.00 | 2,963.00 | 2,868.00 | 2,936.00 | 0.4M |
| 2022-10-07 | 2,959.00 | 2,973.00 | 2,891.50 | 2,910.50 | 0.4M |
| 2022-10-06 | 3,045.50 | 3,060.00 | 2,970.50 | 2,982.50 | 0.8M |
| 2022-10-05 | 3,060.50 | 3,060.50 | 3,000.50 | 3,028.00 | 0.6M |
| 2022-10-04 | 2,938.00 | 3,063.00 | 2,935.00 | 3,053.00 | 0.9M |
| 2022-10-03 | 2,864.00 | 2,924.00 | 2,842.00 | 2,897.00 | 0.6M |
| 2022-09-30 | 2,866.00 | 2,946.00 | 2,866.00 | 2,910.00 | 0.9M |
| 2022-09-29 | 2,966.00 | 2,966.00 | 2,823.50 | 2,865.50 | 0.9M |
| 2022-09-28 | 2,947.00 | 2,983.50 | 2,879.00 | 2,980.00 | 1.2M |
| 2022-09-27 | 2,966.50 | 2,993.50 | 2,925.50 | 2,931.50 | 0.6M |
| 2022-09-26 | 2,928.00 | 2,984.50 | 2,928.00 | 2,958.50 | 1.4M |
| 2022-09-23 | 2,949.00 | 2,968.00 | 2,890.50 | 2,931.00 | 0.7M |
| 2022-09-22 | 3,000.00 | 3,034.00 | 2,959.50 | 2,967.00 | 0.5M |
| 2022-09-21 | 3,000.00 | 3,053.50 | 2,950.50 | 3,050.00 | 0.5M |
| 2022-09-20 | 3,102.00 | 3,134.50 | 2,988.00 | 3,000.00 | 0.8M |
| 2022-09-16 | 3,057.00 | 3,110.00 | 3,014.00 | 3,082.50 | 2.7M |
| 2022-09-15 | 3,066.50 | 3,102.50 | 3,046.50 | 3,089.00 | 0.5M |
| 2022-09-14 | 3,148.00 | 3,157.50 | 3,044.00 | 3,057.00 | 0.5M |
| 2022-09-13 | 3,207.50 | 3,262.00 | 3,170.00 | 3,177.50 | 0.5M |
| 2022-09-12 | 3,205.50 | 3,267.50 | 3,188.00 | 3,249.50 | 0.5M |
| 2022-09-09 | 3,125.00 | 3,189.50 | 3,125.00 | 3,161.00 | 0.4M |
| 2022-09-08 | 3,134.00 | 3,140.00 | 3,075.00 | 3,120.00 | 0.4M |
| 2022-09-07 | 3,072.50 | 3,136.50 | 3,054.50 | 3,126.00 | 0.5M |
| 2022-09-06 | 3,057.50 | 3,110.00 | 3,057.50 | 3,088.00 | 0.4M |
| 2022-09-05 | 3,118.50 | 3,118.50 | 3,056.50 | 3,075.00 | 0.5M |
| 2022-09-02 | 3,101.50 | 3,202.00 | 3,072.50 | 3,196.00 | 0.8M |
| 2022-09-01 | 3,143.50 | 3,150.74 | 3,072.00 | 3,088.00 | 0.6M |
| 2022-08-31 | 3,182.00 | 3,190.00 | 3,144.00 | 3,175.50 | 0.8M |
| 2022-08-30 | 3,227.00 | 3,248.00 | 3,178.00 | 3,202.50 | 2.0M |
| 2022-08-26 | 3,257.50 | 3,295.50 | 3,200.50 | 3,215.50 | 0.8M |
| 2022-08-25 | 3,205.00 | 3,292.00 | 3,193.00 | 3,236.50 | 0.7M |
| 2022-08-24 | 3,192.00 | 3,198.00 | 3,111.50 | 3,131.00 | 0.7M |
| 2022-08-23 | 3,156.00 | 3,233.00 | 3,153.50 | 3,194.50 | 0.5M |
| 2022-08-22 | 3,240.50 | 3,274.00 | 3,179.00 | 3,203.00 | 0.7M |
| 2022-08-19 | 3,281.00 | 3,306.50 | 3,260.00 | 3,272.00 | 0.9M |
| 2022-08-18 | 3,267.50 | 3,284.00 | 3,242.00 | 3,283.50 | 1.6M |
| 2022-08-17 | 3,310.00 | 3,310.00 | 3,234.00 | 3,248.50 | 2.3M |
| 2022-08-16 | 3,267.00 | 3,296.50 | 3,262.50 | 3,286.50 | 0.4M |
| 2022-08-15 | 3,258.50 | 3,263.50 | 3,228.50 | 3,259.50 | 0.3M |
| 2022-08-12 | 3,222.50 | 3,247.50 | 3,217.00 | 3,236.00 | 0.2M |
| 2022-08-11 | 3,229.00 | 3,244.00 | 3,207.00 | 3,207.00 | 0.5M |
| 2022-08-10 | 3,172.00 | 3,237.50 | 3,153.00 | 3,226.00 | 0.7M |
| 2022-08-09 | 3,202.00 | 3,220.00 | 3,168.00 | 3,177.50 | 0.2M |
| 2022-08-08 | 3,199.00 | 3,233.00 | 3,176.50 | 3,206.00 | 0.4M |
| 2022-08-05 | 3,206.50 | 3,217.50 | 3,160.50 | 3,177.50 | 0.2M |
| 2022-08-04 | 3,139.00 | 3,212.00 | 3,125.50 | 3,212.00 | 0.9M |
| 2022-08-03 | 3,060.00 | 3,126.00 | 3,029.50 | 3,120.50 | 0.9M |
| 2022-08-02 | 3,116.00 | 3,116.00 | 3,057.00 | 3,061.00 | 0.3M |
| 2022-08-01 | 3,137.50 | 3,142.00 | 3,098.50 | 3,116.00 | 0.3M |
| 2022-07-29 | 3,144.50 | 3,148.00 | 3,086.00 | 3,141.00 | 0.5M |
| 2022-07-28 | 3,032.00 | 3,085.00 | 3,025.00 | 3,083.00 | 0.8M |
| 2022-07-27 | 2,993.50 | 3,031.00 | 2,977.50 | 3,006.50 | 0.5M |
| 2022-07-26 | 2,936.00 | 2,977.50 | 2,932.00 | 2,935.00 | 0.8M |
| 2022-07-25 | 2,978.00 | 3,022.00 | 2,964.50 | 2,992.00 | 0.5M |
| 2022-07-22 | 2,998.00 | 3,000.00 | 2,952.50 | 2,984.00 | 1.0M |
| 2022-07-21 | 2,995.50 | 3,016.00 | 2,937.00 | 2,983.50 | 0.9M |
| 2022-07-20 | 3,022.00 | 3,032.00 | 2,944.00 | 2,968.00 | 1.0M |
| 2022-07-19 | 2,928.00 | 3,008.00 | 2,900.50 | 3,002.50 | 0.6M |
| 2022-07-18 | 2,928.00 | 2,956.00 | 2,910.00 | 2,928.50 | 0.5M |
| 2022-07-15 | 2,887.00 | 2,915.00 | 2,866.00 | 2,914.00 | 0.6M |
| 2022-07-14 | 2,846.50 | 2,878.00 | 2,820.50 | 2,855.00 | 0.4M |
| 2022-07-13 | 2,912.00 | 2,916.07 | 2,839.50 | 2,869.50 | 0.9M |
| 2022-07-12 | 2,842.00 | 2,926.00 | 2,842.00 | 2,912.00 | 0.5M |
| 2022-07-11 | 2,854.00 | 2,904.50 | 2,843.50 | 2,899.00 | 0.5M |
| 2022-07-08 | 2,801.00 | 2,939.50 | 2,794.00 | 2,923.00 | 0.6M |
| 2022-07-07 | 2,830.50 | 2,865.50 | 2,816.50 | 2,853.00 | 0.6M |
| 2022-07-06 | 2,772.00 | 2,825.00 | 2,772.00 | 2,810.00 | 0.6M |
| 2022-07-05 | 2,849.00 | 2,868.00 | 2,752.50 | 2,759.50 | 0.7M |
| 2022-07-04 | 2,872.50 | 2,887.00 | 2,838.00 | 2,838.50 | 0.2M |
| 2022-07-01 | 2,838.00 | 2,871.00 | 2,802.50 | 2,849.00 | 1.0M |
| 2022-06-30 | 2,765.50 | 2,834.50 | 2,740.00 | 2,824.00 | 0.8M |
| 2022-06-29 | 2,764.00 | 2,840.00 | 2,764.00 | 2,824.00 | 0.4M |
| 2022-06-28 | 2,861.00 | 2,886.00 | 2,819.50 | 2,827.00 | 0.7M |
| 2022-06-27 | 2,802.50 | 2,872.50 | 2,796.00 | 2,836.50 | 0.4M |
| 2022-06-24 | 2,803.00 | 2,851.00 | 2,763.50 | 2,846.00 | 0.5M |
| 2022-06-23 | 2,775.00 | 2,793.00 | 2,736.50 | 2,756.50 | 0.7M |
| 2022-06-22 | 2,785.50 | 2,799.00 | 2,745.50 | 2,772.50 | 0.7M |
| 2022-06-21 | 2,842.00 | 2,873.00 | 2,817.50 | 2,833.50 | 0.8M |
| 2022-06-20 | 2,901.50 | 2,915.50 | 2,819.61 | 2,832.00 | 0.5M |
| 2022-06-17 | 2,876.00 | 2,936.50 | 2,876.00 | 2,905.50 | 2.0M |
| 2022-06-16 | 2,961.50 | 2,961.50 | 2,868.00 | 2,878.50 | 1.2M |
| 2022-06-15 | 2,983.50 | 3,009.50 | 2,956.00 | 2,959.00 | 0.6M |
| 2022-06-14 | 2,968.50 | 2,968.50 | 2,903.50 | 2,945.50 | 0.8M |
| 2022-06-13 | 2,935.00 | 2,954.20 | 2,885.00 | 2,917.00 | 1.3M |
| 2022-06-10 | 3,144.00 | 3,159.00 | 2,987.00 | 2,987.00 | 1.1M |
| 2022-06-09 | 3,200.00 | 3,235.00 | 3,175.71 | 3,189.00 | 0.4M |
| 2022-06-08 | 3,237.00 | 3,275.00 | 3,225.50 | 3,233.00 | 0.7M |
| 2022-06-07 | 3,301.00 | 3,331.50 | 3,262.50 | 3,279.00 | 0.9M |
| 2022-06-06 | 3,295.50 | 3,331.50 | 3,293.50 | 3,310.00 | 0.8M |
| 2022-06-01 | 3,281.50 | 3,297.00 | 3,228.50 | 3,235.00 | 0.6M |
| 2022-05-31 | 3,296.00 | 3,304.50 | 3,258.50 | 3,273.50 | 0.5M |
| 2022-05-30 | 3,317.50 | 3,326.00 | 3,296.50 | 3,322.50 | 0.3M |
| 2022-05-27 | 3,266.00 | 3,297.00 | 3,238.50 | 3,289.00 | 0.3M |
| 2022-05-26 | 3,225.00 | 3,275.50 | 3,205.00 | 3,273.50 | 0.4M |
| 2022-05-25 | 3,183.00 | 3,240.50 | 3,172.50 | 3,222.00 | 0.6M |
| 2022-05-24 | 3,187.50 | 3,215.50 | 3,144.50 | 3,171.00 | 0.6M |
| 2022-05-23 | 3,178.00 | 3,205.00 | 3,152.00 | 3,205.00 | 0.5M |
| 2022-05-20 | 3,170.00 | 3,233.50 | 3,139.50 | 3,150.00 | 0.6M |
| 2022-05-19 | 3,153.00 | 3,153.00 | 3,053.50 | 3,129.00 | 0.6M |
| 2022-05-18 | 3,214.50 | 3,255.35 | 3,163.00 | 3,168.00 | 0.6M |
| 2022-05-17 | 3,143.00 | 3,229.00 | 3,139.00 | 3,221.00 | 0.8M |
| 2022-05-16 | 3,174.00 | 3,195.01 | 3,107.50 | 3,145.50 | 1.0M |
| 2022-05-13 | 3,152.00 | 3,201.00 | 3,123.50 | 3,199.00 | 0.6M |
| 2022-05-12 | 3,071.00 | 3,136.00 | 3,045.50 | 3,117.50 | 1.1M |
| 2022-05-11 | 3,091.50 | 3,158.50 | 3,082.50 | 3,139.00 | 1.4M |
| 2022-05-10 | 3,169.00 | 3,170.00 | 3,066.00 | 3,078.50 | 0.9M |
| 2022-05-09 | 3,155.50 | 3,183.00 | 3,099.50 | 3,099.50 | 0.8M |
| 2022-05-06 | 3,173.00 | 3,225.50 | 3,132.50 | 3,160.00 | 0.9M |
| 2022-05-05 | 3,276.50 | 3,282.50 | 3,166.50 | 3,174.00 | 0.7M |
| 2022-05-04 | 3,248.00 | 3,263.00 | 3,193.50 | 3,202.00 | 0.5M |
| 2022-05-03 | 3,147.50 | 3,232.50 | 3,147.00 | 3,229.00 | 0.8M |
| 2022-04-29 | 3,211.00 | 3,247.00 | 3,180.00 | 3,217.50 | 0.8M |
| 2022-04-28 | 3,230.00 | 3,252.50 | 3,152.50 | 3,178.00 | 0.5M |
| 2022-04-27 | 3,238.00 | 3,238.00 | 3,113.00 | 3,168.50 | 0.8M |
| 2022-04-26 | 3,200.00 | 3,251.50 | 3,159.50 | 3,174.50 | 1.0M |
| 2022-04-25 | 3,137.50 | 3,208.00 | 3,114.94 | 3,164.00 | 1.2M |
| 2022-04-22 | 3,206.50 | 3,313.50 | 3,205.50 | 3,219.50 | 0.9M |
| 2022-04-21 | 3,246.50 | 3,285.50 | 3,221.50 | 3,251.00 | 1.7M |
| 2022-04-20 | 3,103.50 | 3,239.50 | 3,074.50 | 3,215.50 | 1.4M |
| 2022-04-19 | 3,027.50 | 3,045.00 | 2,977.50 | 3,037.00 | 0.7M |
| 2022-04-14 | 2,990.00 | 3,031.50 | 2,977.00 | 3,020.00 | 0.9M |
| 2022-04-13 | 2,945.00 | 3,026.50 | 2,930.00 | 3,021.00 | 0.8M |
| 2022-04-12 | 2,950.50 | 3,008.00 | 2,934.50 | 3,004.50 | 0.9M |
| 2022-04-11 | 3,000.00 | 3,049.00 | 2,987.50 | 3,010.00 | 0.9M |
| 2022-04-08 | 2,906.00 | 3,029.50 | 2,906.00 | 3,023.00 | 0.9M |
| 2022-04-07 | 2,929.00 | 2,961.50 | 2,893.44 | 2,910.50 | 0.7M |
| 2022-04-06 | 2,981.50 | 2,989.98 | 2,867.50 | 2,918.00 | 1.2M |
| 2022-04-05 | 3,052.50 | 3,059.00 | 2,973.00 | 2,980.00 | 1.5M |
| 2022-04-04 | 3,073.00 | 3,083.50 | 3,030.00 | 3,070.00 | 0.8M |
| 2022-04-01 | 3,069.00 | 3,075.50 | 3,038.00 | 3,043.00 | 0.6M |
| 2022-03-31 | 3,165.00 | 3,185.00 | 3,063.00 | 3,072.00 | 0.7M |
| 2022-03-30 | 3,228.00 | 3,231.00 | 3,115.00 | 3,129.00 | 0.9M |
| 2022-03-29 | 3,183.00 | 3,275.00 | 3,183.00 | 3,244.00 | 1.3M |
| 2022-03-28 | 3,172.00 | 3,214.00 | 3,120.00 | 3,150.00 | 1.3M |
| 2022-03-25 | 3,214.00 | 3,216.00 | 3,135.00 | 3,149.00 | 1.5M |
| 2022-03-24 | 3,235.00 | 3,252.00 | 3,183.00 | 3,206.00 | 0.6M |
| 2022-03-23 | 3,294.00 | 3,315.00 | 3,219.00 | 3,228.00 | 1.0M |
| 2022-03-22 | 3,371.00 | 3,380.00 | 3,286.00 | 3,308.00 | 1.8M |
| 2022-03-21 | 3,450.00 | 3,470.00 | 3,370.00 | 3,385.00 | 0.9M |
| 2022-03-18 | 3,468.00 | 3,474.00 | 3,407.00 | 3,444.00 | 1.3M |
| 2022-03-17 | 3,369.00 | 3,426.00 | 3,309.00 | 3,420.00 | 1.3M |
| 2022-03-16 | 3,360.00 | 3,418.00 | 3,314.00 | 3,353.00 | 1.9M |
| 2022-03-15 | 3,247.00 | 3,290.00 | 3,192.00 | 3,284.00 | 1.2M |
| 2022-03-14 | 3,188.00 | 3,298.00 | 3,178.48 | 3,247.00 | 0.8M |
| 2022-03-11 | 3,029.00 | 3,235.00 | 3,008.00 | 3,142.00 | 1.6M |
| 2022-03-10 | 3,198.00 | 3,198.00 | 2,983.00 | 3,023.00 | 1.5M |
| 2022-03-09 | 2,994.00 | 3,211.00 | 2,958.00 | 3,211.00 | 1.9M |
| 2022-03-08 | 2,911.00 | 3,052.00 | 2,897.00 | 2,936.00 | 4.2M |
| 2022-03-07 | 2,886.00 | 3,082.00 | 2,773.99 | 2,989.00 | 2.8M |
| 2022-03-04 | 3,179.00 | 3,187.00 | 2,953.00 | 3,004.00 | 4.0M |
| 2022-03-03 | 3,348.00 | 3,368.00 | 3,247.00 | 3,256.00 | 1.4M |
| 2022-03-02 | 3,253.00 | 3,342.00 | 3,220.00 | 3,321.00 | 1.3M |
| 2022-03-01 | 3,377.00 | 3,391.00 | 3,260.00 | 3,260.00 | 2.3M |
| 2022-02-28 | 3,263.00 | 3,406.00 | 3,238.00 | 3,386.00 | 1.2M |
| 2022-02-25 | 3,280.00 | 3,374.00 | 3,243.00 | 3,374.00 | 1.0M |
| 2022-02-24 | 3,295.00 | 3,344.00 | 3,203.00 | 3,232.00 | 2.0M |
| 2022-02-23 | 3,562.00 | 3,581.00 | 3,451.00 | 3,465.00 | 0.6M |
| 2022-02-22 | 3,489.00 | 3,604.00 | 3,461.00 | 3,568.00 | 1.2M |
| 2022-02-21 | 3,679.00 | 3,679.00 | 3,537.00 | 3,580.00 | 0.8M |
| 2022-02-18 | 3,627.00 | 3,663.00 | 3,591.00 | 3,608.00 | 0.7M |
| 2022-02-17 | 3,721.00 | 3,744.00 | 3,640.00 | 3,648.00 | 0.4M |
| 2022-02-16 | 3,699.00 | 3,746.00 | 3,682.00 | 3,706.00 | 1.0M |
| 2022-02-15 | 3,623.00 | 3,711.00 | 3,623.00 | 3,706.00 | 0.5M |
| 2022-02-14 | 3,698.00 | 3,704.00 | 3,625.00 | 3,650.00 | 0.8M |
| 2022-02-11 | 3,784.00 | 3,802.00 | 3,736.00 | 3,779.00 | 0.4M |
| 2022-02-10 | 3,828.00 | 3,854.00 | 3,798.00 | 3,812.00 | 0.4M |
| 2022-02-09 | 3,788.00 | 3,852.00 | 3,765.00 | 3,824.00 | 2.1M |
| 2022-02-08 | 3,749.00 | 3,776.00 | 3,737.00 | 3,752.00 | 0.3M |
| 2022-02-07 | 3,771.00 | 3,791.00 | 3,729.00 | 3,751.00 | 0.5M |
| 2022-02-04 | 3,795.00 | 3,863.00 | 3,746.00 | 3,766.00 | 0.5M |
| 2022-02-03 | 3,827.00 | 3,867.58 | 3,817.00 | 3,825.00 | 0.7M |
| 2022-02-02 | 3,799.00 | 3,864.00 | 3,795.00 | 3,848.00 | 0.5M |
| 2022-02-01 | 3,750.00 | 3,814.00 | 3,748.00 | 3,794.00 | 0.8M |
| 2022-01-31 | 3,723.00 | 3,759.00 | 3,684.11 | 3,713.00 | 0.8M |
| 2022-01-28 | 3,641.00 | 3,714.00 | 3,604.00 | 3,674.00 | 2.5M |
| 2022-01-27 | 3,572.00 | 3,677.00 | 3,563.00 | 3,661.00 | 0.8M |
| 2022-01-26 | 3,609.00 | 3,665.00 | 3,604.00 | 3,644.00 | 0.6M |
| 2022-01-25 | 3,685.00 | 3,685.00 | 3,567.00 | 3,571.00 | 1.0M |
| 2022-01-24 | 3,749.00 | 3,761.00 | 3,603.00 | 3,628.00 | 0.9M |
| 2022-01-21 | 3,804.00 | 3,826.00 | 3,739.00 | 3,775.00 | 0.9M |
| 2022-01-20 | 3,839.00 | 3,869.00 | 3,828.00 | 3,849.00 | 0.6M |
| 2022-01-19 | 3,833.00 | 3,893.00 | 3,825.00 | 3,827.00 | 1.7M |
| 2022-01-18 | 3,942.00 | 3,942.00 | 3,843.00 | 3,854.00 | 0.9M |
| 2022-01-17 | 3,892.00 | 3,952.00 | 3,890.06 | 3,942.00 | 0.4M |
| 2022-01-14 | 3,917.00 | 3,988.00 | 3,876.00 | 3,876.00 | 0.9M |
| 2022-01-13 | 3,915.00 | 3,952.00 | 3,895.55 | 3,952.00 | 2.0M |
| 2022-01-12 | 3,920.00 | 3,960.00 | 3,902.00 | 3,927.00 | 1.2M |
| 2022-01-11 | 3,871.00 | 3,944.00 | 3,857.00 | 3,889.00 | 0.6M |
| 2022-01-10 | 3,913.00 | 3,919.89 | 3,843.00 | 3,856.00 | 0.7M |
| 2022-01-07 | 3,905.00 | 3,950.00 | 3,886.00 | 3,915.00 | 0.7M |
| 2022-01-06 | 3,939.00 | 3,962.00 | 3,912.00 | 3,928.00 | 0.6M |
| 2022-01-05 | 3,985.00 | 4,013.00 | 3,972.00 | 3,985.00 | 0.6M |
| 2022-01-04 | 3,885.00 | 4,024.00 | 3,885.00 | 4,002.00 | 0.8M |