| 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 | 3,708.00 | 3,795.00 | 3,708.00 | 3,779.00 | 0.0M |
| 2023-12-28 | 3,709.00 | 3,803.00 | 3,709.00 | 3,769.00 | 0.1M |
| 2023-12-27 | 3,800.00 | 3,861.00 | 3,786.00 | 3,806.00 | 0.1M |
| 2023-12-22 | 3,782.00 | 3,807.00 | 3,757.00 | 3,807.00 | 0.1M |
| 2023-12-21 | 3,763.00 | 3,807.00 | 3,748.00 | 3,799.00 | 0.1M |
| 2023-12-20 | 3,775.00 | 3,801.00 | 3,730.00 | 3,790.00 | 0.2M |
| 2023-12-19 | 3,720.00 | 3,765.00 | 3,703.99 | 3,750.00 | 0.2M |
| 2023-12-18 | 3,682.00 | 3,718.00 | 3,673.00 | 3,705.00 | 0.1M |
| 2023-12-15 | 3,757.00 | 3,776.00 | 3,689.00 | 3,712.00 | 0.6M |
| 2023-12-14 | 3,670.00 | 3,785.00 | 3,670.00 | 3,756.00 | 0.4M |
| 2023-12-13 | 3,636.00 | 3,674.00 | 3,608.00 | 3,650.00 | 0.3M |
| 2023-12-12 | 3,571.00 | 3,640.00 | 3,553.22 | 3,603.00 | 0.3M |
| 2023-12-11 | 3,419.00 | 3,522.00 | 3,419.00 | 3,514.00 | 0.2M |
| 2023-12-08 | 3,429.00 | 3,513.00 | 3,429.00 | 3,504.00 | 0.1M |
| 2023-12-07 | 3,444.00 | 3,461.00 | 3,417.00 | 3,444.00 | 0.3M |
| 2023-12-06 | 3,396.00 | 3,459.20 | 3,393.00 | 3,436.00 | 0.1M |
| 2023-12-05 | 3,341.00 | 3,411.00 | 3,299.00 | 3,393.00 | 0.1M |
| 2023-12-04 | 3,380.00 | 3,400.00 | 3,339.00 | 3,348.00 | 0.1M |
| 2023-12-01 | 3,298.00 | 3,388.00 | 3,298.00 | 3,379.00 | 0.1M |
| 2023-11-30 | 3,315.00 | 3,397.00 | 3,315.00 | 3,371.00 | 0.4M |
| 2023-11-29 | 3,338.00 | 3,398.00 | 3,338.00 | 3,383.00 | 0.1M |
| 2023-11-28 | 3,359.00 | 3,389.00 | 3,321.00 | 3,358.00 | 0.8M |
| 2023-11-27 | 3,285.00 | 3,392.00 | 3,285.00 | 3,364.00 | 0.1M |
| 2023-11-24 | 3,346.00 | 3,369.00 | 3,337.00 | 3,367.00 | 0.1M |
| 2023-11-23 | 3,387.00 | 3,387.00 | 3,345.00 | 3,345.00 | 0.2M |
| 2023-11-22 | 3,334.00 | 3,381.00 | 3,334.00 | 3,373.00 | 0.1M |
| 2023-11-21 | 3,367.00 | 3,377.00 | 3,333.96 | 3,342.00 | 0.1M |
| 2023-11-20 | 3,362.00 | 3,400.00 | 3,362.00 | 3,366.00 | 0.2M |
| 2023-11-17 | 3,367.00 | 3,406.00 | 3,358.00 | 3,383.00 | 0.7M |
| 2023-11-16 | 3,314.00 | 3,412.00 | 3,314.00 | 3,359.00 | 0.1M |
| 2023-11-15 | 3,304.00 | 3,456.00 | 3,304.00 | 3,396.00 | 0.2M |
| 2023-11-14 | 3,310.00 | 3,393.00 | 3,288.00 | 3,381.00 | 0.3M |
| 2023-11-13 | 3,307.00 | 3,326.00 | 3,275.00 | 3,309.00 | 0.5M |
| 2023-11-10 | 3,278.00 | 3,302.00 | 3,269.00 | 3,291.00 | 0.2M |
| 2023-11-09 | 3,234.00 | 3,314.00 | 3,234.00 | 3,314.00 | 0.4M |
| 2023-11-08 | 3,222.00 | 3,265.00 | 3,210.00 | 3,251.00 | 0.4M |
| 2023-11-07 | 3,169.00 | 3,241.00 | 3,158.00 | 3,226.00 | 0.2M |
| 2023-11-06 | 3,220.00 | 3,234.00 | 3,178.00 | 3,178.00 | 0.2M |
| 2023-11-03 | 3,151.00 | 3,243.00 | 3,148.47 | 3,227.00 | 0.3M |
| 2023-11-02 | 3,118.00 | 3,199.00 | 3,110.00 | 3,146.00 | 0.2M |
| 2023-11-01 | 3,108.00 | 3,131.00 | 3,065.00 | 3,110.00 | 0.2M |
| 2023-10-31 | 3,079.00 | 3,149.00 | 3,059.00 | 3,100.00 | 0.7M |
| 2023-10-30 | 3,006.00 | 3,019.00 | 2,969.00 | 3,006.00 | 0.7M |
| 2023-10-27 | 2,937.00 | 2,969.00 | 2,932.00 | 2,935.00 | 0.3M |
| 2023-10-26 | 2,919.00 | 2,984.00 | 2,917.00 | 2,937.00 | 0.5M |
| 2023-10-25 | 2,994.00 | 2,994.00 | 2,922.00 | 2,950.00 | 0.2M |
| 2023-10-24 | 2,990.00 | 2,999.00 | 2,959.00 | 2,965.00 | 0.1M |
| 2023-10-23 | 2,963.00 | 2,991.00 | 2,943.00 | 2,976.00 | 0.2M |
| 2023-10-20 | 2,958.00 | 3,015.00 | 2,958.00 | 2,970.00 | 0.5M |
| 2023-10-19 | 3,081.00 | 3,109.27 | 2,998.00 | 2,998.00 | 0.3M |
| 2023-10-18 | 3,158.00 | 3,191.00 | 3,133.00 | 3,133.00 | 0.2M |
| 2023-10-17 | 3,133.00 | 3,205.00 | 3,133.00 | 3,188.00 | 0.3M |
| 2023-10-16 | 3,162.00 | 3,205.00 | 3,153.00 | 3,168.00 | 0.3M |
| 2023-10-13 | 3,281.00 | 3,309.00 | 3,215.00 | 3,215.00 | 0.3M |
| 2023-10-12 | 3,330.00 | 3,384.00 | 3,303.00 | 3,334.00 | 0.2M |
| 2023-10-11 | 3,349.00 | 3,349.00 | 3,308.00 | 3,324.00 | 0.2M |
| 2023-10-10 | 3,239.00 | 3,331.00 | 3,225.00 | 3,310.00 | 0.3M |
| 2023-10-09 | 3,350.00 | 3,350.00 | 3,215.00 | 3,215.00 | 0.3M |
| 2023-10-06 | 3,270.00 | 3,282.00 | 3,209.00 | 3,282.00 | 0.7M |
| 2023-10-05 | 3,230.00 | 3,253.00 | 3,199.00 | 3,199.00 | 0.3M |
| 2023-10-04 | 3,373.00 | 3,373.00 | 3,229.00 | 3,233.00 | 0.2M |
| 2023-10-03 | 3,322.00 | 3,350.00 | 3,293.00 | 3,293.00 | 0.2M |
| 2023-10-02 | 3,414.00 | 3,414.00 | 3,317.00 | 3,337.00 | 0.5M |
| 2023-09-29 | 3,381.00 | 3,430.00 | 3,371.00 | 3,394.00 | 0.2M |
| 2023-09-28 | 3,344.00 | 3,357.00 | 3,304.00 | 3,343.00 | 0.1M |
| 2023-09-27 | 3,293.00 | 3,392.00 | 3,293.00 | 3,337.00 | 0.2M |
| 2023-09-26 | 3,389.00 | 3,402.00 | 3,334.00 | 3,350.00 | 0.2M |
| 2023-09-25 | 3,353.00 | 3,395.00 | 3,338.00 | 3,391.00 | 0.2M |
| 2023-09-22 | 3,419.00 | 3,419.00 | 3,319.00 | 3,372.00 | 0.3M |
| 2023-09-21 | 3,267.10 | 3,364.00 | 3,200.00 | 3,338.00 | 0.2M |
| 2023-09-20 | 3,335.00 | 3,373.00 | 3,333.00 | 3,366.00 | 0.1M |
| 2023-09-19 | 3,350.00 | 3,351.00 | 3,310.00 | 3,333.00 | 0.2M |
| 2023-09-18 | 3,377.00 | 3,378.00 | 3,328.00 | 3,342.00 | 0.1M |
| 2023-09-15 | 3,345.00 | 3,392.00 | 3,345.00 | 3,374.00 | 0.3M |
| 2023-09-14 | 3,296.00 | 3,356.00 | 3,269.00 | 3,356.00 | 0.3M |
| 2023-09-13 | 3,314.00 | 3,314.00 | 3,267.00 | 3,290.00 | 0.2M |
| 2023-09-12 | 3,345.00 | 3,345.00 | 3,293.00 | 3,323.00 | 0.2M |
| 2023-09-11 | 3,306.00 | 3,340.00 | 3,291.00 | 3,320.00 | 0.2M |
| 2023-09-08 | 3,293.00 | 3,329.00 | 3,266.00 | 3,324.00 | 0.1M |
| 2023-09-07 | 3,299.00 | 3,340.00 | 3,299.00 | 3,300.00 | 0.2M |
| 2023-09-06 | 3,339.00 | 3,339.00 | 3,255.00 | 3,324.00 | 0.2M |
| 2023-09-05 | 3,358.00 | 3,358.00 | 3,255.00 | 3,261.00 | 0.1M |
| 2023-09-04 | 3,369.00 | 3,369.00 | 3,279.00 | 3,279.00 | 0.2M |
| 2023-09-01 | 3,336.00 | 3,344.00 | 3,304.00 | 3,313.00 | 0.1M |
| 2023-08-31 | 3,374.00 | 3,374.00 | 3,317.00 | 3,325.00 | 0.3M |
| 2023-08-30 | 3,339.00 | 3,347.00 | 3,310.00 | 3,337.00 | 0.1M |
| 2023-08-29 | 3,312.00 | 3,332.00 | 3,279.00 | 3,330.00 | 0.3M |
| 2023-08-25 | 3,339.00 | 3,339.00 | 3,255.00 | 3,266.00 | 0.2M |
| 2023-08-24 | 3,322.00 | 3,322.00 | 3,258.00 | 3,260.00 | 0.1M |
| 2023-08-23 | 3,310.00 | 3,316.00 | 3,277.00 | 3,280.00 | 0.2M |
| 2023-08-22 | 3,280.00 | 3,287.00 | 3,244.00 | 3,287.00 | 0.1M |
| 2023-08-21 | 3,253.00 | 3,286.00 | 3,249.00 | 3,249.00 | 0.2M |
| 2023-08-18 | 3,302.00 | 3,302.00 | 3,233.00 | 3,265.00 | 0.6M |
| 2023-08-17 | 3,336.00 | 3,336.00 | 3,282.00 | 3,295.00 | 0.2M |
| 2023-08-16 | 3,350.00 | 3,370.00 | 3,295.00 | 3,347.00 | 0.1M |
| 2023-08-15 | 3,392.00 | 3,394.84 | 3,344.00 | 3,384.00 | 0.1M |
| 2023-08-14 | 3,364.00 | 3,381.00 | 3,344.80 | 3,381.00 | 0.5M |
| 2023-08-11 | 3,306.00 | 3,405.00 | 3,306.00 | 3,371.00 | 0.1M |
| 2023-08-10 | 3,396.00 | 3,405.00 | 3,361.00 | 3,385.00 | 0.4M |
| 2023-08-09 | 3,413.00 | 3,439.95 | 3,359.00 | 3,389.00 | 0.2M |
| 2023-08-08 | 3,378.00 | 3,450.00 | 3,375.00 | 3,404.00 | 0.2M |
| 2023-08-07 | 3,389.00 | 3,451.00 | 3,335.00 | 3,408.00 | 0.3M |
| 2023-08-04 | 3,383.00 | 3,396.00 | 3,334.00 | 3,334.00 | 0.2M |
| 2023-08-03 | 3,396.00 | 3,411.00 | 3,378.00 | 3,384.00 | 0.1M |
| 2023-08-02 | 3,411.00 | 3,473.00 | 3,381.00 | 3,435.00 | 0.3M |
| 2023-08-01 | 3,487.00 | 3,514.00 | 3,423.00 | 3,450.00 | 0.4M |
| 2023-07-31 | 3,574.00 | 3,610.00 | 3,465.00 | 3,511.00 | 0.2M |
| 2023-07-28 | 3,658.00 | 3,658.00 | 3,490.00 | 3,508.00 | 0.3M |
| 2023-07-27 | 3,577.00 | 3,616.00 | 3,540.00 | 3,590.00 | 0.1M |
| 2023-07-26 | 3,723.00 | 3,723.00 | 3,498.00 | 3,542.00 | 0.2M |
| 2023-07-25 | 3,593.00 | 3,642.00 | 3,580.00 | 3,637.00 | 0.1M |
| 2023-07-24 | 3,625.00 | 3,656.00 | 3,605.00 | 3,611.00 | 0.4M |
| 2023-07-21 | 3,649.00 | 3,650.00 | 3,618.00 | 3,633.00 | 0.4M |
| 2023-07-20 | 3,613.00 | 3,662.00 | 3,613.00 | 3,640.00 | 0.1M |
| 2023-07-19 | 3,615.00 | 3,656.00 | 3,599.00 | 3,635.00 | 0.1M |
| 2023-07-18 | 3,614.00 | 3,623.00 | 3,570.00 | 3,587.00 | 0.2M |
| 2023-07-17 | 3,560.00 | 3,629.00 | 3,553.00 | 3,614.00 | 0.2M |
| 2023-07-14 | 3,630.00 | 3,670.00 | 3,616.00 | 3,649.00 | 0.1M |
| 2023-07-13 | 3,630.00 | 3,630.00 | 3,548.00 | 3,625.00 | 0.2M |
| 2023-07-12 | 3,496.00 | 3,617.00 | 3,483.00 | 3,596.00 | 0.3M |
| 2023-07-11 | 3,495.00 | 3,543.00 | 3,473.00 | 3,501.00 | 0.2M |
| 2023-07-10 | 3,362.00 | 3,464.00 | 3,362.00 | 3,461.00 | 0.1M |
| 2023-07-07 | 3,509.00 | 3,509.00 | 3,394.26 | 3,446.00 | 0.1M |
| 2023-07-06 | 3,533.00 | 3,533.00 | 3,426.00 | 3,426.00 | 0.1M |
| 2023-07-05 | 3,450.00 | 3,493.00 | 3,438.00 | 3,464.00 | 0.3M |
| 2023-07-04 | 3,563.00 | 3,563.00 | 3,494.00 | 3,529.00 | 0.1M |
| 2023-07-03 | 3,622.00 | 3,622.00 | 3,540.00 | 3,540.00 | 0.4M |
| 2023-06-30 | 3,531.00 | 3,616.00 | 3,476.25 | 3,595.00 | 0.2M |
| 2023-06-29 | 3,562.00 | 3,584.25 | 3,514.00 | 3,531.00 | 0.2M |
| 2023-06-28 | 3,526.00 | 3,582.00 | 3,505.00 | 3,556.00 | 0.1M |
| 2023-06-27 | 3,536.00 | 3,549.00 | 3,492.00 | 3,495.00 | 0.2M |
| 2023-06-26 | 3,520.00 | 3,556.00 | 3,465.00 | 3,519.00 | 0.3M |
| 2023-06-23 | 3,527.00 | 3,538.00 | 3,503.00 | 3,519.00 | 0.2M |
| 2023-06-22 | 3,537.00 | 3,592.06 | 3,510.00 | 3,524.00 | 0.3M |
| 2023-06-21 | 3,640.00 | 3,674.00 | 3,590.00 | 3,590.00 | 0.1M |
| 2023-06-20 | 3,669.00 | 3,679.00 | 3,597.00 | 3,648.00 | 0.1M |
| 2023-06-19 | 3,644.00 | 3,715.00 | 3,644.00 | 3,667.00 | 0.3M |
| 2023-06-16 | 3,750.00 | 3,750.00 | 3,667.00 | 3,705.00 | 0.7M |
| 2023-06-15 | 3,692.00 | 3,692.00 | 3,612.00 | 3,676.00 | 0.2M |
| 2023-06-14 | 3,727.00 | 3,727.00 | 3,621.00 | 3,670.00 | 0.4M |
| 2023-06-13 | 3,576.00 | 3,720.00 | 3,576.00 | 3,696.00 | 0.1M |
| 2023-06-12 | 3,614.00 | 3,692.23 | 3,592.00 | 3,662.00 | 0.2M |
| 2023-06-09 | 3,550.00 | 3,627.00 | 3,550.00 | 3,584.00 | 0.1M |
| 2023-06-08 | 3,617.00 | 3,627.00 | 3,597.83 | 3,627.00 | 0.1M |
| 2023-06-07 | 3,581.00 | 3,664.00 | 3,581.00 | 3,650.00 | 0.1M |
| 2023-06-06 | 3,647.00 | 3,673.00 | 3,645.00 | 3,655.00 | 0.2M |
| 2023-06-05 | 3,719.00 | 3,719.00 | 3,643.00 | 3,676.00 | 0.2M |
| 2023-06-02 | 3,780.00 | 3,780.00 | 3,692.00 | 3,695.00 | 0.4M |
| 2023-06-01 | 3,763.00 | 3,763.00 | 3,670.00 | 3,695.00 | 0.2M |
| 2023-05-31 | 3,669.00 | 3,706.00 | 3,638.00 | 3,680.00 | 0.4M |
| 2023-05-30 | 3,698.00 | 3,743.38 | 3,669.00 | 3,698.00 | 0.1M |
| 2023-05-26 | 3,683.00 | 3,708.00 | 3,635.00 | 3,701.00 | 0.3M |
| 2023-05-25 | 3,641.00 | 3,657.00 | 3,600.00 | 3,655.00 | 0.1M |
| 2023-05-24 | 3,651.00 | 3,689.00 | 3,617.00 | 3,629.00 | 0.2M |
| 2023-05-23 | 3,832.00 | 3,832.00 | 3,704.00 | 3,715.00 | 0.1M |
| 2023-05-22 | 3,827.00 | 3,835.00 | 3,796.00 | 3,814.00 | 0.3M |
| 2023-05-19 | 3,787.00 | 3,883.85 | 3,762.00 | 3,840.00 | 0.2M |
| 2023-05-18 | 3,787.00 | 3,824.00 | 3,776.00 | 3,811.00 | 0.4M |
| 2023-05-17 | 3,780.00 | 3,824.00 | 3,780.00 | 3,823.00 | 0.1M |
| 2023-05-16 | 3,801.00 | 3,842.00 | 3,795.00 | 3,813.00 | 0.1M |
| 2023-05-15 | 3,840.00 | 3,840.00 | 3,804.00 | 3,817.00 | 0.2M |
| 2023-05-12 | 3,813.00 | 3,846.00 | 3,809.00 | 3,817.00 | 0.1M |
| 2023-05-11 | 3,812.00 | 3,831.00 | 3,773.00 | 3,819.00 | 0.1M |
| 2023-05-10 | 3,779.00 | 3,814.00 | 3,756.00 | 3,804.00 | 0.1M |
| 2023-05-09 | 3,823.00 | 3,826.06 | 3,746.00 | 3,776.00 | 0.2M |
| 2023-05-05 | 3,767.00 | 3,840.00 | 3,715.00 | 3,828.00 | 0.2M |
| 2023-05-04 | 3,744.00 | 3,754.00 | 3,706.00 | 3,738.00 | 0.3M |
| 2023-05-03 | 3,710.00 | 3,779.00 | 3,710.00 | 3,744.00 | 0.2M |
| 2023-05-02 | 3,719.00 | 3,806.00 | 3,719.00 | 3,749.00 | 0.1M |
| 2023-04-28 | 3,759.00 | 3,782.00 | 3,716.00 | 3,759.00 | 0.2M |
| 2023-04-27 | 3,744.00 | 3,749.00 | 3,672.00 | 3,741.00 | 0.2M |
| 2023-04-26 | 3,842.00 | 3,842.00 | 3,726.00 | 3,726.00 | 0.3M |
| 2023-04-25 | 3,771.00 | 3,841.00 | 3,770.00 | 3,841.00 | 0.3M |
| 2023-04-24 | 3,761.08 | 3,835.00 | 3,761.08 | 3,795.00 | 0.1M |
| 2023-04-21 | 3,742.00 | 3,792.00 | 3,736.00 | 3,778.00 | 0.3M |
| 2023-04-20 | 3,745.00 | 3,750.00 | 3,694.00 | 3,744.00 | 0.4M |
| 2023-04-19 | 3,731.00 | 3,780.00 | 3,722.86 | 3,736.00 | 0.2M |
| 2023-04-18 | 3,827.00 | 3,846.00 | 3,784.00 | 3,784.00 | 0.2M |
| 2023-04-17 | 3,848.00 | 3,855.00 | 3,799.00 | 3,828.00 | 0.3M |
| 2023-04-14 | 3,805.00 | 3,820.00 | 3,733.00 | 3,820.00 | 0.2M |
| 2023-04-13 | 3,697.00 | 3,758.00 | 3,693.00 | 3,721.00 | 0.2M |
| 2023-04-12 | 3,684.00 | 3,712.00 | 3,653.00 | 3,706.00 | 0.2M |
| 2023-04-11 | 3,668.00 | 3,732.00 | 3,668.00 | 3,698.00 | 0.4M |
| 2023-04-06 | 3,654.00 | 3,678.00 | 3,618.00 | 3,678.00 | 0.3M |
| 2023-04-05 | 3,684.00 | 3,684.00 | 3,592.65 | 3,621.00 | 0.2M |
| 2023-04-04 | 3,714.00 | 3,782.00 | 3,684.00 | 3,684.00 | 0.3M |
| 2023-04-03 | 3,606.00 | 3,689.00 | 3,606.00 | 3,673.00 | 0.2M |
| 2023-03-31 | 3,600.00 | 3,685.00 | 3,600.00 | 3,659.00 | 0.2M |
| 2023-03-30 | 3,643.00 | 3,663.00 | 3,593.00 | 3,663.00 | 0.3M |
| 2023-03-29 | 3,528.00 | 3,575.00 | 3,514.00 | 3,575.00 | 0.2M |
| 2023-03-28 | 3,529.00 | 3,529.00 | 3,488.00 | 3,495.00 | 0.1M |
| 2023-03-27 | 3,533.00 | 3,533.00 | 3,489.00 | 3,497.00 | 0.3M |
| 2023-03-24 | 3,461.00 | 3,517.00 | 3,445.00 | 3,497.00 | 0.3M |
| 2023-03-23 | 3,499.00 | 3,511.00 | 3,465.00 | 3,485.00 | 0.1M |
| 2023-03-22 | 3,473.00 | 3,500.00 | 3,457.00 | 3,500.00 | 0.3M |
| 2023-03-21 | 3,475.00 | 3,518.42 | 3,463.00 | 3,491.00 | 0.2M |
| 2023-03-20 | 3,395.00 | 3,505.00 | 3,395.00 | 3,459.00 | 0.2M |
| 2023-03-17 | 3,467.00 | 3,487.00 | 3,433.00 | 3,453.00 | 0.5M |
| 2023-03-16 | 3,426.00 | 3,484.00 | 3,391.00 | 3,469.00 | 0.2M |
| 2023-03-15 | 3,452.00 | 3,479.00 | 3,382.00 | 3,404.00 | 0.2M |
| 2023-03-14 | 3,409.00 | 3,493.00 | 3,393.00 | 3,481.00 | 0.1M |
| 2023-03-13 | 3,605.00 | 3,605.00 | 3,398.00 | 3,413.00 | 0.4M |
| 2023-03-10 | 3,530.00 | 3,562.00 | 3,500.00 | 3,537.00 | 0.2M |
| 2023-03-09 | 3,638.00 | 3,644.00 | 3,560.00 | 3,598.00 | 0.1M |
| 2023-03-08 | 3,594.00 | 3,652.00 | 3,574.00 | 3,644.00 | 0.3M |
| 2023-03-07 | 3,529.00 | 3,649.00 | 3,529.00 | 3,608.00 | 0.3M |
| 2023-03-06 | 3,540.00 | 3,582.00 | 3,533.00 | 3,582.00 | 0.2M |
| 2023-03-03 | 3,617.00 | 3,617.00 | 3,510.00 | 3,528.00 | 0.4M |
| 2023-03-02 | 3,531.00 | 3,619.00 | 3,531.00 | 3,584.00 | 1.0M |
| 2023-03-01 | 3,532.00 | 3,600.00 | 3,513.81 | 3,554.00 | 0.4M |
| 2023-02-28 | 3,504.00 | 3,533.37 | 3,486.00 | 3,517.00 | 0.3M |
| 2023-02-27 | 3,499.00 | 3,531.00 | 3,466.00 | 3,509.00 | 0.3M |
| 2023-02-24 | 3,381.00 | 3,475.00 | 3,372.00 | 3,472.00 | 0.7M |
| 2023-02-23 | 3,192.00 | 3,404.50 | 3,116.56 | 3,365.00 | 0.5M |
| 2023-02-22 | 3,094.00 | 3,150.00 | 3,094.00 | 3,143.00 | 0.6M |
| 2023-02-21 | 3,090.00 | 3,160.00 | 3,090.00 | 3,117.00 | 1.0M |
| 2023-02-20 | 3,160.00 | 3,206.00 | 3,096.00 | 3,112.00 | 0.2M |
| 2023-02-17 | 3,207.00 | 3,290.36 | 3,157.00 | 3,236.00 | 0.3M |
| 2023-02-16 | 3,250.00 | 3,256.00 | 3,195.00 | 3,215.00 | 0.4M |
| 2023-02-15 | 3,248.00 | 3,248.00 | 3,156.75 | 3,219.00 | 0.4M |
| 2023-02-14 | 3,204.00 | 3,218.00 | 3,171.00 | 3,171.00 | 0.2M |
| 2023-02-13 | 3,160.00 | 3,206.00 | 3,153.00 | 3,206.00 | 0.1M |
| 2023-02-10 | 3,225.00 | 3,278.00 | 3,154.00 | 3,175.00 | 0.1M |
| 2023-02-09 | 3,186.00 | 3,284.00 | 3,186.00 | 3,240.00 | 0.2M |
| 2023-02-08 | 3,231.00 | 3,299.00 | 3,231.00 | 3,265.00 | 0.2M |
| 2023-02-07 | 3,294.00 | 3,307.00 | 3,236.00 | 3,251.00 | 0.2M |
| 2023-02-06 | 3,288.00 | 3,307.00 | 3,263.00 | 3,291.00 | 0.2M |
| 2023-02-03 | 3,240.00 | 3,314.00 | 3,240.00 | 3,287.00 | 0.7M |
| 2023-02-02 | 3,245.00 | 3,318.00 | 3,237.00 | 3,317.00 | 0.7M |
| 2023-02-01 | 3,194.00 | 3,239.65 | 3,189.00 | 3,222.00 | 0.1M |
| 2023-01-31 | 3,199.00 | 3,209.00 | 3,150.00 | 3,200.00 | 0.2M |
| 2023-01-30 | 3,121.00 | 3,209.00 | 3,121.00 | 3,209.00 | 0.1M |
| 2023-01-27 | 3,173.00 | 3,199.00 | 3,158.00 | 3,199.00 | 0.1M |
| 2023-01-26 | 3,159.00 | 3,187.00 | 3,151.00 | 3,170.00 | 0.3M |
| 2023-01-25 | 3,150.00 | 3,217.00 | 3,150.00 | 3,156.00 | 0.1M |
| 2023-01-24 | 3,150.00 | 3,230.00 | 3,150.00 | 3,206.00 | 0.4M |
| 2023-01-23 | 3,204.00 | 3,218.00 | 3,157.00 | 3,207.00 | 0.1M |
| 2023-01-20 | 3,172.00 | 3,215.00 | 3,150.00 | 3,189.00 | 0.1M |
| 2023-01-19 | 3,225.00 | 3,241.00 | 3,149.00 | 3,149.00 | 0.2M |
| 2023-01-18 | 3,309.00 | 3,323.00 | 3,239.00 | 3,244.00 | 0.1M |
| 2023-01-17 | 3,259.00 | 3,327.00 | 3,257.00 | 3,305.00 | 0.2M |
| 2023-01-16 | 3,320.00 | 3,320.00 | 3,230.00 | 3,268.00 | 0.2M |
| 2023-01-13 | 3,061.00 | 3,274.00 | 3,061.00 | 3,250.00 | 0.3M |
| 2023-01-12 | 3,126.00 | 3,142.00 | 3,083.00 | 3,120.00 | 0.3M |
| 2023-01-11 | 3,098.00 | 3,141.00 | 3,073.00 | 3,131.00 | 0.2M |
| 2023-01-10 | 3,055.00 | 3,126.00 | 3,054.00 | 3,101.00 | 0.1M |
| 2023-01-09 | 3,098.00 | 3,132.00 | 3,081.00 | 3,125.00 | 0.1M |
| 2023-01-06 | 3,107.00 | 3,109.00 | 3,070.00 | 3,102.00 | 0.1M |
| 2023-01-05 | 3,153.00 | 3,153.00 | 3,066.00 | 3,099.00 | 0.1M |
| 2023-01-04 | 3,127.00 | 3,127.00 | 3,053.00 | 3,094.00 | 0.1M |
| 2023-01-03 | 2,940.00 | 3,073.00 | 2,940.00 | 3,057.00 | 0.2M |