| 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 | 5,414.00 | 5,420.00 | 5,390.00 | 5,410.00 | 0.3M |
| 2023-12-28 | 5,406.00 | 5,410.00 | 5,376.00 | 5,396.00 | 0.7M |
| 2023-12-27 | 5,322.00 | 5,396.00 | 5,296.00 | 5,382.00 | 0.6M |
| 2023-12-22 | 5,332.00 | 5,372.00 | 5,324.00 | 5,326.00 | 0.4M |
| 2023-12-21 | 5,334.00 | 5,394.00 | 5,304.00 | 5,372.00 | 0.7M |
| 2023-12-20 | 5,394.00 | 5,420.00 | 5,320.14 | 5,372.00 | 1.1M |
| 2023-12-19 | 5,268.57 | 5,328.00 | 5,226.00 | 5,326.00 | 2.6M |
| 2023-12-18 | 5,321.33 | 5,334.00 | 5,206.00 | 5,256.00 | 1.2M |
| 2023-12-15 | 5,280.00 | 5,348.00 | 5,278.00 | 5,304.00 | 3.0M |
| 2023-12-14 | 5,252.00 | 5,308.00 | 5,166.00 | 5,298.00 | 2.1M |
| 2023-12-13 | 5,230.00 | 5,282.00 | 5,170.00 | 5,242.00 | 3.6M |
| 2023-12-12 | 5,174.00 | 5,240.00 | 5,144.00 | 5,200.00 | 1.5M |
| 2023-12-11 | 5,136.00 | 5,220.00 | 5,108.00 | 5,202.00 | 1.1M |
| 2023-12-08 | 5,050.00 | 5,150.00 | 5,020.00 | 5,140.00 | 0.6M |
| 2023-12-07 | 5,028.00 | 5,084.00 | 4,996.00 | 5,050.00 | 3.1M |
| 2023-12-06 | 5,006.00 | 5,090.00 | 5,006.00 | 5,054.00 | 1.2M |
| 2023-12-05 | 4,937.00 | 5,060.00 | 4,937.00 | 5,038.00 | 1.0M |
| 2023-12-04 | 5,020.00 | 5,082.00 | 4,997.00 | 5,028.00 | 1.5M |
| 2023-12-01 | 4,973.00 | 5,062.00 | 4,970.00 | 5,040.00 | 0.8M |
| 2023-11-30 | 4,911.00 | 4,994.00 | 4,903.00 | 4,986.00 | 3.9M |
| 2023-11-29 | 4,873.00 | 4,933.00 | 4,859.00 | 4,923.00 | 0.7M |
| 2023-11-28 | 4,886.00 | 4,959.00 | 4,870.00 | 4,905.00 | 1.7M |
| 2023-11-27 | 4,855.00 | 4,941.00 | 4,838.00 | 4,933.00 | 0.6M |
| 2023-11-24 | 4,901.00 | 4,930.00 | 4,853.00 | 4,911.00 | 0.4M |
| 2023-11-23 | 4,848.00 | 4,949.00 | 4,848.00 | 4,892.00 | 0.2M |
| 2023-11-22 | 4,895.00 | 4,952.00 | 4,824.00 | 4,916.00 | 0.8M |
| 2023-11-21 | 4,777.00 | 4,890.00 | 4,708.00 | 4,873.00 | 1.2M |
| 2023-11-20 | 4,813.00 | 4,844.00 | 4,735.00 | 4,743.00 | 1.2M |
| 2023-11-17 | 4,780.00 | 4,832.00 | 4,684.00 | 4,820.00 | 0.8M |
| 2023-11-16 | 4,782.00 | 4,840.00 | 4,752.00 | 4,778.00 | 1.0M |
| 2023-11-15 | 4,820.00 | 4,941.00 | 4,770.00 | 4,802.00 | 1.1M |
| 2023-11-14 | 4,851.00 | 4,932.00 | 4,827.00 | 4,912.00 | 1.1M |
| 2023-11-13 | 4,862.00 | 4,899.00 | 4,794.00 | 4,851.00 | 0.9M |
| 2023-11-10 | 4,798.00 | 4,885.00 | 4,772.00 | 4,814.00 | 0.8M |
| 2023-11-09 | 4,787.00 | 4,869.00 | 4,759.00 | 4,852.00 | 1.2M |
| 2023-11-08 | 4,699.00 | 4,778.00 | 4,682.00 | 4,767.00 | 0.9M |
| 2023-11-07 | 4,647.00 | 4,719.00 | 4,595.00 | 4,688.00 | 0.8M |
| 2023-11-06 | 4,638.00 | 4,651.65 | 4,590.00 | 4,624.00 | 0.6M |
| 2023-11-03 | 4,662.00 | 4,677.00 | 4,622.00 | 4,626.00 | 0.6M |
| 2023-11-02 | 4,678.00 | 4,725.61 | 4,631.00 | 4,634.00 | 1.0M |
| 2023-11-01 | 4,385.00 | 4,545.00 | 4,376.00 | 4,535.00 | 1.1M |
| 2023-10-31 | 4,320.00 | 4,444.00 | 4,300.00 | 4,421.00 | 1.0M |
| 2023-10-30 | 4,366.00 | 4,408.00 | 4,337.00 | 4,403.00 | 0.6M |
| 2023-10-27 | 4,335.00 | 4,345.00 | 4,247.00 | 4,320.00 | 1.1M |
| 2023-10-26 | 4,413.00 | 4,469.00 | 4,366.00 | 4,438.00 | 1.3M |
| 2023-10-25 | 4,453.00 | 4,538.00 | 4,407.00 | 4,458.00 | 1.4M |
| 2023-10-24 | 4,510.00 | 4,523.00 | 4,449.00 | 4,509.00 | 0.8M |
| 2023-10-23 | 4,501.00 | 4,552.00 | 4,455.00 | 4,483.00 | 0.9M |
| 2023-10-20 | 4,514.00 | 4,536.00 | 4,467.00 | 4,483.00 | 1.6M |
| 2023-10-19 | 4,510.00 | 4,602.00 | 4,473.00 | 4,568.00 | 0.7M |
| 2023-10-18 | 4,723.00 | 4,783.00 | 4,565.00 | 4,590.00 | 1.6M |
| 2023-10-17 | 4,818.00 | 4,826.00 | 4,732.00 | 4,785.00 | 1.2M |
| 2023-10-16 | 4,775.00 | 4,790.00 | 4,663.00 | 4,780.00 | 1.2M |
| 2023-10-13 | 4,744.00 | 4,810.00 | 4,673.00 | 4,742.00 | 1.8M |
| 2023-10-12 | 4,805.00 | 4,861.00 | 4,673.00 | 4,794.00 | 2.6M |
| 2023-10-11 | 4,670.00 | 4,748.00 | 4,641.00 | 4,706.00 | 1.4M |
| 2023-10-10 | 4,641.00 | 4,729.00 | 4,561.00 | 4,720.00 | 3.0M |
| 2023-10-09 | 4,597.00 | 4,622.00 | 4,542.00 | 4,594.00 | 1.2M |
| 2023-10-06 | 4,514.00 | 4,635.00 | 4,507.00 | 4,624.00 | 1.6M |
| 2023-10-05 | 4,480.00 | 4,530.00 | 4,456.00 | 4,476.00 | 2.5M |
| 2023-10-04 | 4,386.00 | 4,445.00 | 4,350.00 | 4,440.00 | 1.0M |
| 2023-10-03 | 4,491.00 | 4,502.00 | 4,398.00 | 4,416.00 | 1.4M |
| 2023-10-02 | 4,542.00 | 4,578.00 | 4,480.00 | 4,492.00 | 1.5M |
| 2023-09-29 | 4,582.00 | 4,625.00 | 4,542.00 | 4,542.00 | 2.0M |
| 2023-09-28 | 4,621.00 | 4,631.00 | 4,562.00 | 4,624.00 | 4.1M |
| 2023-09-27 | 4,603.00 | 4,640.00 | 4,489.00 | 4,494.00 | 4.0M |
| 2023-09-26 | 4,599.00 | 4,656.72 | 4,576.00 | 4,622.00 | 2.4M |
| 2023-09-25 | 4,431.00 | 4,585.00 | 4,405.00 | 4,563.00 | 3.5M |
| 2023-09-22 | 4,338.00 | 4,382.00 | 4,265.00 | 4,341.00 | 39.9M |
| 2023-09-21 | 4,408.00 | 4,455.00 | 4,366.00 | 4,386.00 | 5.6M |
| 2023-09-20 | 4,311.00 | 4,407.00 | 4,306.00 | 4,393.00 | 4.4M |
| 2023-09-19 | 4,301.00 | 4,320.00 | 4,235.00 | 4,297.00 | 3.8M |
| 2023-09-18 | 4,349.00 | 4,423.00 | 4,266.00 | 4,290.00 | 4.9M |
| 2023-09-15 | 4,496.00 | 4,557.00 | 4,393.00 | 4,422.00 | 13.3M |
| 2023-09-14 | 4,295.00 | 4,440.00 | 4,247.00 | 4,426.00 | 3.0M |
| 2023-09-13 | 4,250.00 | 4,296.00 | 4,225.00 | 4,272.00 | 1.8M |
| 2023-09-12 | 4,371.00 | 4,394.00 | 4,271.00 | 4,285.00 | 3.9M |
| 2023-09-11 | 4,362.00 | 4,413.00 | 4,342.00 | 4,369.00 | 1.2M |
| 2023-09-08 | 4,385.00 | 4,420.00 | 4,316.00 | 4,369.00 | 1.8M |
| 2023-09-07 | 4,382.00 | 4,394.00 | 4,320.00 | 4,363.00 | 1.7M |
| 2023-09-06 | 4,359.00 | 4,396.00 | 4,349.00 | 4,377.00 | 1.9M |
| 2023-09-05 | 4,456.00 | 4,510.00 | 4,401.00 | 4,430.00 | 1.5M |
| 2023-09-04 | 4,577.00 | 4,577.00 | 4,496.00 | 4,504.00 | 0.7M |
| 2023-09-01 | 4,559.00 | 4,581.00 | 4,532.00 | 4,550.00 | 0.7M |
| 2023-08-31 | 4,516.00 | 4,563.00 | 4,516.00 | 4,543.00 | 1.0M |
| 2023-08-30 | 4,552.00 | 4,558.00 | 4,509.00 | 4,532.00 | 1.3M |
| 2023-08-29 | 4,557.00 | 4,572.00 | 4,524.00 | 4,557.00 | 1.3M |
| 2023-08-25 | 4,489.00 | 4,556.00 | 4,469.00 | 4,508.00 | 1.1M |
| 2023-08-24 | 4,552.00 | 4,560.00 | 4,342.00 | 4,447.00 | 1.4M |
| 2023-08-23 | 4,498.00 | 4,537.00 | 4,479.00 | 4,515.00 | 1.3M |
| 2023-08-22 | 4,416.00 | 4,534.00 | 4,416.00 | 4,486.00 | 1.2M |
| 2023-08-21 | 4,412.00 | 4,461.00 | 4,387.00 | 4,416.00 | 0.9M |
| 2023-08-18 | 4,441.00 | 4,452.00 | 4,391.00 | 4,412.00 | 1.0M |
| 2023-08-17 | 4,510.00 | 4,531.00 | 4,462.00 | 4,473.00 | 0.8M |
| 2023-08-16 | 4,524.00 | 4,583.00 | 4,516.00 | 4,556.00 | 0.8M |
| 2023-08-15 | 4,552.00 | 4,572.00 | 4,511.00 | 4,530.00 | 0.6M |
| 2023-08-14 | 4,549.00 | 4,592.00 | 4,542.00 | 4,559.00 | 1.6M |
| 2023-08-11 | 4,590.00 | 4,598.00 | 4,534.00 | 4,553.00 | 0.6M |
| 2023-08-10 | 4,632.00 | 4,659.00 | 4,558.00 | 4,611.00 | 0.7M |
| 2023-08-09 | 4,687.00 | 4,699.00 | 4,606.00 | 4,618.00 | 1.1M |
| 2023-08-08 | 4,642.00 | 4,666.00 | 4,597.00 | 4,640.00 | 0.7M |
| 2023-08-07 | 4,638.00 | 4,699.00 | 4,633.00 | 4,669.00 | 0.4M |
| 2023-08-04 | 4,631.00 | 4,684.00 | 4,598.00 | 4,674.00 | 0.7M |
| 2023-08-03 | 4,584.00 | 4,640.00 | 4,536.00 | 4,621.00 | 1.0M |
| 2023-08-02 | 4,609.00 | 4,659.00 | 4,567.50 | 4,609.00 | 0.7M |
| 2023-08-01 | 4,677.00 | 4,686.00 | 4,616.00 | 4,657.00 | 0.4M |
| 2023-07-31 | 4,660.00 | 4,675.00 | 4,616.00 | 4,650.00 | 0.5M |
| 2023-07-28 | 4,645.00 | 4,671.00 | 4,576.00 | 4,651.00 | 0.6M |
| 2023-07-27 | 4,612.00 | 4,714.00 | 4,605.00 | 4,650.00 | 1.1M |
| 2023-07-26 | 4,580.00 | 4,622.00 | 4,529.00 | 4,557.00 | 0.7M |
| 2023-07-25 | 4,586.00 | 4,600.00 | 4,547.50 | 4,589.00 | 1.3M |
| 2023-07-24 | 4,562.00 | 4,602.00 | 4,562.00 | 4,586.00 | 0.5M |
| 2023-07-21 | 4,554.00 | 4,612.00 | 4,545.00 | 4,587.00 | 0.7M |
| 2023-07-20 | 4,488.00 | 4,575.00 | 4,473.00 | 4,566.00 | 0.7M |
| 2023-07-19 | 4,460.00 | 4,522.00 | 4,441.13 | 4,492.00 | 1.9M |
| 2023-07-18 | 4,380.00 | 4,406.00 | 4,355.00 | 4,395.00 | 0.6M |
| 2023-07-17 | 4,361.00 | 4,385.00 | 4,332.00 | 4,367.00 | 1.4M |
| 2023-07-14 | 4,326.00 | 4,405.00 | 4,318.00 | 4,381.00 | 1.1M |
| 2023-07-13 | 4,323.00 | 4,354.00 | 4,302.00 | 4,338.00 | 0.5M |
| 2023-07-12 | 4,264.00 | 4,345.00 | 4,253.00 | 4,333.00 | 0.6M |
| 2023-07-11 | 4,209.00 | 4,298.00 | 4,205.00 | 4,264.00 | 0.8M |
| 2023-07-10 | 4,146.00 | 4,248.00 | 4,143.00 | 4,201.00 | 0.6M |
| 2023-07-07 | 4,173.00 | 4,205.00 | 4,125.00 | 4,177.00 | 0.5M |
| 2023-07-06 | 4,268.00 | 4,290.00 | 4,169.00 | 4,188.00 | 0.8M |
| 2023-07-05 | 4,277.00 | 4,326.00 | 4,271.00 | 4,292.00 | 1.1M |
| 2023-07-04 | 4,390.00 | 4,390.00 | 4,301.00 | 4,313.00 | 0.4M |
| 2023-07-03 | 4,359.00 | 4,394.00 | 4,356.00 | 4,376.00 | 0.5M |
| 2023-06-30 | 4,310.00 | 4,385.00 | 4,310.00 | 4,346.00 | 1.3M |
| 2023-06-29 | 4,336.00 | 4,347.00 | 4,298.00 | 4,307.00 | 0.5M |
| 2023-06-28 | 4,263.00 | 4,349.00 | 4,263.00 | 4,315.00 | 1.1M |
| 2023-06-27 | 4,168.00 | 4,209.00 | 4,133.00 | 4,203.00 | 1.2M |
| 2023-06-26 | 4,202.00 | 4,212.00 | 4,139.00 | 4,151.00 | 1.7M |
| 2023-06-23 | 4,238.00 | 4,238.00 | 4,122.00 | 4,186.00 | 0.8M |
| 2023-06-22 | 4,125.00 | 4,199.00 | 4,125.00 | 4,181.00 | 0.7M |
| 2023-06-21 | 4,112.00 | 4,213.00 | 4,112.00 | 4,194.00 | 0.9M |
| 2023-06-20 | 4,101.00 | 4,133.00 | 4,050.00 | 4,109.00 | 1.0M |
| 2023-06-19 | 4,137.00 | 4,148.00 | 4,099.00 | 4,102.00 | 0.9M |
| 2023-06-16 | 4,082.00 | 4,228.00 | 4,058.00 | 4,193.00 | 2.8M |
| 2023-06-15 | 4,072.00 | 4,109.00 | 4,007.00 | 4,086.00 | 2.2M |
| 2023-06-14 | 3,927.00 | 4,052.00 | 3,917.50 | 4,044.00 | 1.3M |
| 2023-06-13 | 3,951.00 | 3,959.00 | 3,884.00 | 3,920.00 | 0.7M |
| 2023-06-12 | 3,888.00 | 3,941.00 | 3,868.00 | 3,930.00 | 0.9M |
| 2023-06-09 | 3,928.00 | 3,928.00 | 3,862.00 | 3,862.00 | 1.2M |
| 2023-06-08 | 3,890.00 | 3,935.00 | 3,873.00 | 3,916.00 | 1.0M |
| 2023-06-07 | 3,846.00 | 3,890.00 | 3,823.00 | 3,885.00 | 0.7M |
| 2023-06-06 | 3,853.00 | 3,889.00 | 3,809.00 | 3,858.00 | 1.2M |
| 2023-06-05 | 3,938.00 | 3,945.00 | 3,851.00 | 3,883.00 | 0.5M |
| 2023-06-02 | 3,863.00 | 3,918.00 | 3,846.00 | 3,911.00 | 0.5M |
| 2023-06-01 | 3,737.00 | 3,843.00 | 3,736.00 | 3,827.00 | 0.6M |
| 2023-05-31 | 3,847.00 | 3,879.00 | 3,794.00 | 3,806.00 | 0.9M |
| 2023-05-30 | 3,914.00 | 3,926.00 | 3,867.00 | 3,873.00 | 0.9M |
| 2023-05-26 | 3,909.00 | 3,937.00 | 3,860.00 | 3,928.00 | 0.9M |
| 2023-05-25 | 3,909.00 | 3,914.00 | 3,817.00 | 3,893.00 | 1.0M |
| 2023-05-24 | 3,909.00 | 3,909.00 | 3,856.00 | 3,887.00 | 0.9M |
| 2023-05-23 | 4,005.00 | 4,010.00 | 3,948.00 | 3,949.00 | 1.0M |
| 2023-05-22 | 3,999.00 | 4,027.00 | 3,970.00 | 4,018.00 | 1.1M |
| 2023-05-19 | 3,975.00 | 4,042.00 | 3,975.00 | 4,013.00 | 0.9M |
| 2023-05-18 | 3,957.00 | 4,009.00 | 3,955.00 | 3,996.00 | 0.7M |
| 2023-05-17 | 3,927.00 | 3,969.00 | 3,919.00 | 3,943.00 | 0.6M |
| 2023-05-16 | 3,882.00 | 3,951.00 | 3,882.00 | 3,923.00 | 0.6M |
| 2023-05-15 | 3,945.00 | 3,954.00 | 3,913.00 | 3,927.00 | 1.0M |
| 2023-05-12 | 3,955.00 | 3,970.00 | 3,930.00 | 3,937.00 | 1.0M |
| 2023-05-11 | 3,907.00 | 3,950.00 | 3,889.00 | 3,949.00 | 1.0M |
| 2023-05-10 | 3,909.00 | 3,921.00 | 3,881.00 | 3,897.00 | 1.3M |
| 2023-05-09 | 3,875.00 | 3,925.00 | 3,873.00 | 3,910.00 | 1.2M |
| 2023-05-05 | 3,884.00 | 3,912.00 | 3,843.00 | 3,912.00 | 0.6M |
| 2023-05-04 | 3,798.00 | 3,880.00 | 3,791.00 | 3,852.00 | 1.6M |
| 2023-05-03 | 3,828.00 | 3,875.00 | 3,823.00 | 3,828.00 | 2.6M |
| 2023-05-02 | 3,862.00 | 3,902.00 | 3,790.00 | 3,790.00 | 1.2M |
| 2023-04-28 | 3,861.00 | 3,891.00 | 3,787.00 | 3,858.00 | 1.0M |
| 2023-04-27 | 3,868.00 | 3,891.00 | 3,816.00 | 3,841.00 | 0.7M |
| 2023-04-26 | 3,972.00 | 3,972.00 | 3,829.00 | 3,890.00 | 0.8M |
| 2023-04-25 | 3,973.00 | 4,036.00 | 3,951.00 | 4,022.00 | 0.5M |
| 2023-04-24 | 3,965.00 | 4,030.99 | 3,965.00 | 4,000.00 | 0.7M |
| 2023-04-21 | 4,000.00 | 4,013.00 | 3,959.00 | 3,972.00 | 1.1M |
| 2023-04-20 | 4,010.00 | 4,019.00 | 3,950.00 | 3,987.00 | 0.3M |
| 2023-04-19 | 3,979.00 | 4,013.00 | 3,963.00 | 4,009.00 | 0.3M |
| 2023-04-18 | 3,987.00 | 4,014.00 | 3,980.81 | 3,989.00 | 0.5M |
| 2023-04-17 | 3,970.00 | 4,010.00 | 3,961.00 | 3,980.00 | 0.9M |
| 2023-04-14 | 3,931.00 | 3,975.00 | 3,925.00 | 3,952.00 | 0.5M |
| 2023-04-13 | 3,930.00 | 3,930.00 | 3,857.00 | 3,904.00 | 0.7M |
| 2023-04-12 | 3,854.00 | 3,903.00 | 3,846.00 | 3,896.00 | 0.8M |
| 2023-04-11 | 3,863.00 | 3,873.99 | 3,748.00 | 3,843.00 | 1.2M |
| 2023-04-06 | 3,787.00 | 3,813.00 | 3,742.00 | 3,813.00 | 0.6M |
| 2023-04-05 | 4,029.00 | 4,029.00 | 3,786.00 | 3,800.00 | 2.0M |
| 2023-04-04 | 4,064.00 | 4,092.00 | 4,020.00 | 4,021.00 | 0.9M |
| 2023-04-03 | 4,070.00 | 4,109.00 | 4,051.00 | 4,052.00 | 0.6M |
| 2023-03-31 | 4,077.50 | 4,108.50 | 4,050.50 | 4,081.50 | 2.2M |
| 2023-03-30 | 4,019.50 | 4,079.00 | 4,016.50 | 4,054.00 | 0.6M |
| 2023-03-29 | 3,988.00 | 4,008.50 | 3,968.00 | 3,980.00 | 0.4M |
| 2023-03-28 | 3,969.00 | 3,986.50 | 3,914.50 | 3,953.00 | 0.3M |
| 2023-03-27 | 3,925.50 | 3,967.00 | 3,915.00 | 3,924.50 | 0.6M |
| 2023-03-24 | 4,002.50 | 4,008.00 | 3,862.00 | 3,888.00 | 0.5M |
| 2023-03-23 | 4,127.50 | 4,131.00 | 4,034.00 | 4,048.00 | 0.6M |
| 2023-03-22 | 4,107.00 | 4,131.50 | 4,088.50 | 4,129.00 | 0.5M |
| 2023-03-21 | 4,048.00 | 4,139.00 | 4,045.50 | 4,127.00 | 0.7M |
| 2023-03-20 | 3,934.00 | 4,051.00 | 3,882.00 | 4,016.00 | 0.6M |
| 2023-03-17 | 4,019.00 | 4,061.50 | 3,901.00 | 3,945.50 | 1.9M |
| 2023-03-16 | 3,953.00 | 4,034.50 | 3,913.50 | 4,001.50 | 1.9M |
| 2023-03-15 | 4,124.00 | 4,124.00 | 3,934.50 | 3,953.00 | 1.0M |
| 2023-03-14 | 4,035.00 | 4,147.00 | 4,014.50 | 4,125.50 | 0.7M |
| 2023-03-13 | 4,239.00 | 4,241.50 | 4,010.00 | 4,028.50 | 0.9M |
| 2023-03-10 | 4,266.50 | 4,266.50 | 4,201.50 | 4,235.00 | 1.4M |
| 2023-03-09 | 4,349.00 | 4,349.00 | 4,296.50 | 4,317.50 | 0.4M |
| 2023-03-08 | 4,327.00 | 4,366.75 | 4,324.00 | 4,353.00 | 0.6M |
| 2023-03-07 | 4,284.50 | 4,354.50 | 4,267.50 | 4,336.50 | 0.6M |
| 2023-03-06 | 4,263.50 | 4,311.50 | 4,256.50 | 4,311.50 | 0.5M |
| 2023-03-03 | 4,285.50 | 4,309.50 | 4,222.50 | 4,255.50 | 0.9M |
| 2023-03-02 | 4,354.00 | 4,412.00 | 4,206.00 | 4,276.50 | 1.9M |
| 2023-03-01 | 3,925.50 | 3,990.46 | 3,908.50 | 3,958.50 | 0.6M |
| 2023-02-28 | 3,906.00 | 3,974.50 | 3,876.00 | 3,907.50 | 0.7M |
| 2023-02-27 | 3,881.00 | 3,928.50 | 3,875.00 | 3,905.00 | 0.7M |
| 2023-02-24 | 3,891.50 | 3,913.50 | 3,847.00 | 3,854.50 | 0.5M |
| 2023-02-23 | 3,875.00 | 3,897.50 | 3,857.00 | 3,875.50 | 0.7M |
| 2023-02-22 | 3,850.50 | 3,867.00 | 3,820.00 | 3,859.50 | 0.7M |
| 2023-02-21 | 3,949.00 | 3,949.00 | 3,884.50 | 3,897.50 | 0.6M |
| 2023-02-20 | 3,928.00 | 3,972.00 | 3,923.00 | 3,957.50 | 0.4M |
| 2023-02-17 | 3,925.50 | 3,947.50 | 3,891.50 | 3,905.00 | 1.5M |
| 2023-02-16 | 4,000.00 | 4,008.50 | 3,910.00 | 3,944.50 | 0.4M |
| 2023-02-15 | 3,851.00 | 3,989.50 | 3,850.85 | 3,979.00 | 0.9M |
| 2023-02-14 | 3,866.00 | 3,888.00 | 3,851.50 | 3,852.50 | 0.3M |
| 2023-02-13 | 3,823.50 | 3,857.00 | 3,819.50 | 3,850.00 | 1.2M |
| 2023-02-10 | 3,851.00 | 3,851.00 | 3,770.00 | 3,812.00 | 0.5M |
| 2023-02-09 | 3,857.00 | 3,876.00 | 3,841.00 | 3,857.00 | 0.6M |
| 2023-02-08 | 3,905.50 | 3,906.00 | 3,840.00 | 3,849.00 | 0.5M |
| 2023-02-07 | 3,871.50 | 3,909.00 | 3,859.00 | 3,859.00 | 0.4M |
| 2023-02-06 | 3,902.50 | 3,912.50 | 3,845.50 | 3,867.00 | 0.4M |
| 2023-02-03 | 3,940.00 | 3,942.00 | 3,854.50 | 3,942.00 | 0.7M |
| 2023-02-02 | 3,863.50 | 3,949.00 | 3,840.50 | 3,937.50 | 0.5M |
| 2023-02-01 | 3,790.00 | 3,842.50 | 3,771.00 | 3,820.50 | 0.5M |
| 2023-01-31 | 3,722.50 | 3,761.00 | 3,700.00 | 3,753.50 | 0.4M |
| 2023-01-30 | 3,721.50 | 3,757.50 | 3,703.00 | 3,733.00 | 2.1M |
| 2023-01-27 | 3,704.00 | 3,730.00 | 3,678.50 | 3,730.00 | 0.7M |
| 2023-01-26 | 3,678.00 | 3,710.50 | 3,678.00 | 3,691.00 | 0.4M |
| 2023-01-25 | 3,689.50 | 3,696.50 | 3,652.00 | 3,676.50 | 0.4M |
| 2023-01-24 | 3,663.00 | 3,678.50 | 3,639.00 | 3,650.00 | 0.5M |
| 2023-01-23 | 3,613.00 | 3,649.00 | 3,613.00 | 3,643.00 | 0.4M |
| 2023-01-20 | 3,622.50 | 3,632.00 | 3,587.00 | 3,598.50 | 0.6M |
| 2023-01-19 | 3,631.00 | 3,654.50 | 3,586.00 | 3,600.00 | 0.9M |
| 2023-01-18 | 3,683.50 | 3,694.50 | 3,612.00 | 3,652.50 | 0.7M |
| 2023-01-17 | 3,734.50 | 3,748.00 | 3,658.50 | 3,687.00 | 0.7M |
| 2023-01-16 | 3,684.00 | 3,739.00 | 3,674.50 | 3,727.50 | 0.4M |
| 2023-01-13 | 3,667.50 | 3,701.50 | 3,649.00 | 3,696.00 | 0.5M |
| 2023-01-12 | 3,649.50 | 3,692.50 | 3,622.50 | 3,664.00 | 0.5M |
| 2023-01-11 | 3,562.50 | 3,632.00 | 3,543.50 | 3,629.50 | 0.5M |
| 2023-01-10 | 3,598.00 | 3,598.00 | 3,550.00 | 3,562.00 | 1.7M |
| 2023-01-09 | 3,575.50 | 3,639.00 | 3,570.00 | 3,604.50 | 0.6M |
| 2023-01-06 | 3,536.50 | 3,563.00 | 3,511.00 | 3,563.00 | 0.7M |
| 2023-01-05 | 3,525.00 | 3,556.75 | 3,518.00 | 3,529.00 | 0.4M |
| 2023-01-04 | 3,417.50 | 3,543.50 | 3,412.50 | 3,519.50 | 0.7M |
| 2023-01-03 | 3,320.50 | 3,439.50 | 3,319.00 | 3,406.50 | 0.6M |