| 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 | 3,650.00 | 3,702.00 | 3,650.00 | 3,668.00 | 0.0M |
| 2022-12-29 | 3,618.00 | 3,712.00 | 3,618.00 | 3,692.00 | 0.0M |
| 2022-12-28 | 3,684.00 | 3,718.00 | 3,624.00 | 3,702.00 | 0.0M |
| 2022-12-23 | 3,680.00 | 3,687.18 | 3,626.00 | 3,628.00 | 0.0M |
| 2022-12-22 | 3,730.00 | 3,764.00 | 3,662.00 | 3,662.00 | 0.0M |
| 2022-12-21 | 3,728.00 | 3,742.00 | 3,628.00 | 3,730.00 | 0.0M |
| 2022-12-20 | 3,720.00 | 3,720.00 | 3,586.00 | 3,600.00 | 0.0M |
| 2022-12-19 | 3,670.00 | 3,672.00 | 3,608.00 | 3,642.00 | 0.0M |
| 2022-12-16 | 3,636.00 | 3,744.00 | 3,636.00 | 3,642.00 | 0.2M |
| 2022-12-15 | 3,892.00 | 3,896.00 | 3,706.00 | 3,740.00 | 0.0M |
| 2022-12-14 | 3,692.00 | 3,822.00 | 3,692.00 | 3,796.00 | 0.0M |
| 2022-12-13 | 3,762.68 | 3,844.00 | 3,672.00 | 3,786.00 | 0.1M |
| 2022-12-12 | 3,784.00 | 3,786.00 | 3,692.00 | 3,728.00 | 0.0M |
| 2022-12-09 | 3,644.00 | 3,798.00 | 3,644.00 | 3,782.00 | 0.0M |
| 2022-12-08 | 3,768.00 | 3,768.00 | 3,696.00 | 3,734.00 | 0.0M |
| 2022-12-07 | 3,704.00 | 3,778.00 | 3,704.00 | 3,756.00 | 0.2M |
| 2022-12-06 | 3,818.00 | 3,863.00 | 3,778.00 | 3,780.00 | 0.0M |
| 2022-12-05 | 3,912.00 | 3,912.00 | 3,824.00 | 3,836.00 | 0.0M |
| 2022-12-02 | 3,838.00 | 3,884.00 | 3,726.00 | 3,850.00 | 0.0M |
| 2022-12-01 | 3,628.00 | 3,816.00 | 3,628.00 | 3,758.00 | 0.1M |
| 2022-11-30 | 3,728.00 | 3,728.00 | 3,660.00 | 3,692.00 | 0.1M |
| 2022-11-29 | 3,898.00 | 3,926.00 | 3,576.00 | 3,658.00 | 0.1M |
| 2022-11-28 | 4,073.50 | 4,110.00 | 3,972.00 | 3,994.00 | 0.0M |
| 2022-11-25 | 4,134.00 | 4,144.00 | 4,010.00 | 4,044.00 | 0.1M |
| 2022-11-24 | 4,160.00 | 4,160.00 | 4,042.00 | 4,052.00 | 0.0M |
| 2022-11-23 | 3,984.80 | 4,062.00 | 3,942.00 | 4,054.00 | 0.0M |
| 2022-11-22 | 3,992.00 | 4,012.00 | 3,906.00 | 4,012.00 | 0.0M |
| 2022-11-21 | 4,022.00 | 4,022.00 | 3,890.00 | 3,964.00 | 0.0M |
| 2022-11-18 | 3,946.00 | 3,966.00 | 3,892.00 | 3,934.00 | 0.0M |
| 2022-11-17 | 3,958.00 | 3,958.00 | 3,866.00 | 3,902.00 | 0.0M |
| 2022-11-16 | 4,035.64 | 4,072.00 | 3,908.00 | 3,916.00 | 0.1M |
| 2022-11-15 | 3,866.00 | 4,054.00 | 3,866.00 | 4,052.00 | 0.1M |
| 2022-11-14 | 3,950.00 | 4,018.00 | 3,926.00 | 3,982.00 | 0.0M |
| 2022-11-11 | 4,008.00 | 4,052.00 | 3,914.00 | 3,980.00 | 0.2M |
| 2022-11-10 | 3,713.96 | 3,918.00 | 3,620.00 | 3,912.00 | 0.0M |
| 2022-11-09 | 3,701.88 | 3,726.00 | 3,646.44 | 3,690.00 | 0.0M |
| 2022-11-08 | 3,632.00 | 3,734.00 | 3,604.00 | 3,716.00 | 0.0M |
| 2022-11-07 | 3,632.00 | 3,660.00 | 3,526.00 | 3,616.00 | 0.0M |
| 2022-11-04 | 3,378.00 | 3,570.00 | 3,378.00 | 3,548.00 | 0.0M |
| 2022-11-03 | 3,488.00 | 3,496.00 | 3,426.00 | 3,476.00 | 0.0M |
| 2022-11-02 | 3,662.00 | 3,662.00 | 3,518.00 | 3,584.00 | 0.1M |
| 2022-11-01 | 3,582.00 | 3,628.00 | 3,552.00 | 3,584.00 | 0.0M |
| 2022-10-31 | 3,635.16 | 3,635.16 | 3,496.00 | 3,502.00 | 0.0M |
| 2022-10-28 | 3,670.00 | 3,674.00 | 3,512.00 | 3,606.00 | 0.0M |
| 2022-10-27 | 3,690.00 | 3,710.00 | 3,526.00 | 3,590.00 | 0.0M |
| 2022-10-26 | 3,732.00 | 3,733.84 | 3,614.00 | 3,714.00 | 0.0M |
| 2022-10-25 | 3,540.00 | 3,662.00 | 3,493.05 | 3,626.00 | 0.0M |
| 2022-10-24 | 3,472.20 | 3,550.00 | 3,438.00 | 3,504.00 | 0.0M |
| 2022-10-21 | 3,474.08 | 3,474.08 | 3,382.00 | 3,448.00 | 0.0M |
| 2022-10-20 | 3,500.20 | 3,504.00 | 3,414.00 | 3,462.00 | 0.0M |
| 2022-10-19 | 3,574.32 | 3,598.00 | 3,470.00 | 3,500.00 | 0.0M |
| 2022-10-18 | 3,566.00 | 3,636.00 | 3,558.00 | 3,576.00 | 0.0M |
| 2022-10-17 | 3,360.00 | 3,549.60 | 3,360.00 | 3,532.00 | 0.0M |
| 2022-10-14 | 3,450.00 | 3,500.00 | 3,402.00 | 3,402.00 | 0.0M |
| 2022-10-13 | 3,428.00 | 3,428.00 | 3,238.00 | 3,372.00 | 0.1M |
| 2022-10-12 | 3,374.00 | 3,464.00 | 3,336.00 | 3,342.00 | 0.0M |
| 2022-10-11 | 3,400.00 | 3,480.00 | 3,400.00 | 3,438.00 | 0.0M |
| 2022-10-10 | 3,470.00 | 3,536.00 | 3,466.00 | 3,478.00 | 0.0M |
| 2022-10-07 | 3,666.00 | 3,680.20 | 3,534.00 | 3,540.00 | 0.0M |
| 2022-10-06 | 3,640.00 | 3,682.00 | 3,576.00 | 3,682.00 | 0.0M |
| 2022-10-05 | 3,750.00 | 3,750.00 | 3,640.00 | 3,672.00 | 0.0M |
| 2022-10-04 | 3,538.00 | 3,720.00 | 3,538.00 | 3,712.00 | 0.0M |
| 2022-10-03 | 3,484.00 | 3,564.00 | 3,447.40 | 3,554.00 | 0.0M |
| 2022-09-30 | 3,522.00 | 3,522.00 | 3,428.00 | 3,516.00 | 0.1M |
| 2022-09-29 | 3,525.44 | 3,525.44 | 3,372.00 | 3,418.00 | 0.1M |
| 2022-09-28 | 3,552.00 | 3,578.00 | 3,450.00 | 3,538.00 | 0.1M |
| 2022-09-27 | 3,482.00 | 3,610.00 | 3,482.00 | 3,562.00 | 0.1M |
| 2022-09-26 | 3,548.00 | 3,568.00 | 3,486.00 | 3,510.00 | 0.1M |
| 2022-09-23 | 3,640.00 | 3,640.00 | 3,458.00 | 3,526.00 | 0.1M |
| 2022-09-22 | 3,617.15 | 3,617.15 | 3,536.00 | 3,540.00 | 0.1M |
| 2022-09-21 | 3,534.00 | 3,648.00 | 3,519.60 | 3,630.00 | 0.1M |
| 2022-09-20 | 3,454.00 | 3,571.33 | 3,454.00 | 3,520.00 | 0.1M |
| 2022-09-16 | 3,446.66 | 3,550.00 | 3,396.00 | 3,546.00 | 0.2M |
| 2022-09-15 | 3,448.00 | 3,502.00 | 3,370.00 | 3,484.00 | 0.1M |
| 2022-09-14 | 3,603.68 | 3,620.00 | 3,508.00 | 3,520.00 | 0.0M |
| 2022-09-13 | 3,630.00 | 3,670.22 | 3,596.00 | 3,602.00 | 0.1M |
| 2022-09-12 | 3,560.00 | 3,614.00 | 3,532.98 | 3,594.00 | 0.2M |
| 2022-09-09 | 3,440.00 | 3,550.00 | 3,440.00 | 3,548.00 | 0.2M |
| 2022-09-08 | 3,424.00 | 3,512.00 | 3,393.73 | 3,444.00 | 0.1M |
| 2022-09-07 | 3,464.00 | 3,530.00 | 3,436.00 | 3,466.00 | 0.1M |
| 2022-09-06 | 3,466.00 | 3,560.00 | 3,466.00 | 3,500.00 | 0.1M |
| 2022-09-05 | 3,512.00 | 3,606.00 | 3,486.00 | 3,500.00 | 0.0M |
| 2022-09-02 | 3,561.60 | 3,628.00 | 3,500.00 | 3,598.00 | 0.0M |
| 2022-09-01 | 3,630.88 | 3,654.00 | 3,500.00 | 3,500.00 | 0.0M |
| 2022-08-31 | 3,674.00 | 3,806.00 | 3,674.00 | 3,696.00 | 0.0M |
| 2022-08-30 | 3,662.00 | 3,838.00 | 3,662.00 | 3,762.00 | 0.0M |
| 2022-08-26 | 3,812.00 | 3,834.00 | 3,742.00 | 3,758.00 | 0.0M |
| 2022-08-25 | 3,962.00 | 3,962.00 | 3,818.00 | 3,826.00 | 0.0M |
| 2022-08-24 | 3,742.00 | 3,882.00 | 3,742.00 | 3,852.00 | 0.1M |
| 2022-08-23 | 3,812.00 | 3,890.00 | 3,778.00 | 3,818.00 | 0.0M |
| 2022-08-22 | 4,005.84 | 4,011.36 | 3,892.00 | 3,892.00 | 0.0M |
| 2022-08-19 | 4,066.64 | 4,088.00 | 4,030.00 | 4,036.00 | 0.1M |
| 2022-08-18 | 4,114.00 | 4,114.00 | 4,025.76 | 4,096.00 | 0.0M |
| 2022-08-17 | 4,114.00 | 4,129.84 | 4,024.00 | 4,056.00 | 0.0M |
| 2022-08-16 | 4,274.00 | 4,274.00 | 4,106.00 | 4,110.00 | 0.1M |
| 2022-08-15 | 4,202.00 | 4,230.00 | 4,164.00 | 4,174.00 | 0.0M |
| 2022-08-12 | 4,202.00 | 4,224.00 | 4,136.00 | 4,196.00 | 0.0M |
| 2022-08-11 | 4,216.00 | 4,220.00 | 4,146.00 | 4,166.00 | 0.0M |
| 2022-08-10 | 4,204.00 | 4,204.00 | 4,056.00 | 4,164.00 | 0.1M |
| 2022-08-09 | 4,310.00 | 4,310.00 | 4,056.00 | 4,090.00 | 0.0M |
| 2022-08-08 | 4,138.00 | 4,304.00 | 4,132.00 | 4,226.00 | 0.0M |
| 2022-08-05 | 4,300.40 | 4,390.00 | 4,238.00 | 4,248.00 | 0.0M |
| 2022-08-04 | 4,320.68 | 4,334.70 | 4,260.00 | 4,290.00 | 0.0M |
| 2022-08-03 | 4,222.00 | 4,294.00 | 4,180.00 | 4,264.00 | 0.2M |
| 2022-08-02 | 4,300.00 | 4,300.00 | 4,159.95 | 4,186.00 | 0.0M |
| 2022-08-01 | 4,388.00 | 4,482.72 | 4,288.00 | 4,294.00 | 0.0M |
| 2022-07-29 | 4,308.00 | 4,370.00 | 4,256.00 | 4,338.00 | 0.0M |
| 2022-07-28 | 4,288.92 | 4,288.92 | 4,214.00 | 4,266.00 | 0.0M |
| 2022-07-27 | 4,188.00 | 4,268.00 | 4,144.00 | 4,232.00 | 0.0M |
| 2022-07-26 | 4,216.00 | 4,226.00 | 4,166.00 | 4,166.00 | 0.0M |
| 2022-07-25 | 4,268.00 | 4,268.00 | 4,182.00 | 4,214.00 | 0.0M |
| 2022-07-22 | 4,292.00 | 4,310.00 | 4,210.00 | 4,230.00 | 0.1M |
| 2022-07-21 | 4,134.00 | 4,278.00 | 4,109.72 | 4,256.00 | 0.0M |
| 2022-07-20 | 4,118.00 | 4,146.00 | 4,074.00 | 4,116.00 | 0.1M |
| 2022-07-19 | 4,162.00 | 4,162.00 | 4,038.00 | 4,152.00 | 0.1M |
| 2022-07-18 | 4,024.00 | 4,084.00 | 4,008.56 | 4,066.00 | 0.1M |
| 2022-07-15 | 3,898.00 | 4,000.00 | 3,888.00 | 3,986.00 | 0.0M |
| 2022-07-14 | 3,882.00 | 3,948.00 | 3,860.00 | 3,898.00 | 0.1M |
| 2022-07-13 | 3,944.00 | 3,944.00 | 3,828.00 | 3,882.00 | 0.0M |
| 2022-07-12 | 3,804.00 | 3,912.00 | 3,804.00 | 3,886.00 | 0.0M |
| 2022-07-11 | 3,852.00 | 3,928.00 | 3,832.00 | 3,902.00 | 0.0M |
| 2022-07-08 | 3,868.00 | 3,936.00 | 3,842.00 | 3,906.00 | 0.1M |
| 2022-07-07 | 3,884.00 | 3,922.00 | 3,836.00 | 3,888.00 | 0.1M |
| 2022-07-06 | 3,740.00 | 3,816.00 | 3,740.00 | 3,798.00 | 0.1M |
| 2022-07-05 | 3,742.00 | 3,746.00 | 3,596.00 | 3,704.00 | 0.0M |
| 2022-07-04 | 3,746.00 | 3,764.00 | 3,656.00 | 3,680.00 | 0.1M |
| 2022-07-01 | 3,568.00 | 3,720.00 | 3,540.00 | 3,660.00 | 0.1M |
| 2022-06-30 | 3,556.00 | 3,568.00 | 3,420.00 | 3,568.00 | 0.4M |
| 2022-06-29 | 3,610.00 | 3,642.00 | 3,536.00 | 3,574.00 | 0.1M |
| 2022-06-28 | 3,814.00 | 3,866.00 | 3,650.00 | 3,694.00 | 0.1M |
| 2022-06-27 | 3,856.00 | 3,896.00 | 3,780.00 | 3,844.00 | 0.1M |
| 2022-06-24 | 3,721.24 | 3,814.00 | 3,692.00 | 3,792.00 | 0.1M |
| 2022-06-23 | 3,832.00 | 3,832.00 | 3,714.00 | 3,714.00 | 0.1M |
| 2022-06-22 | 3,784.00 | 3,856.00 | 3,688.00 | 3,846.00 | 0.1M |
| 2022-06-21 | 3,854.00 | 3,868.00 | 3,786.00 | 3,836.00 | 0.0M |
| 2022-06-20 | 3,774.00 | 3,836.00 | 3,744.00 | 3,800.00 | 0.0M |
| 2022-06-17 | 3,644.00 | 3,810.00 | 3,644.00 | 3,746.00 | 0.3M |
| 2022-06-16 | 3,834.00 | 3,872.20 | 3,664.00 | 3,698.00 | 0.1M |
| 2022-06-15 | 3,860.00 | 3,930.00 | 3,836.00 | 3,850.00 | 0.0M |
| 2022-06-14 | 3,746.00 | 3,878.28 | 3,746.00 | 3,804.00 | 0.1M |
| 2022-06-13 | 4,014.00 | 4,036.00 | 3,810.00 | 3,832.00 | 0.1M |
| 2022-06-10 | 4,134.00 | 4,162.00 | 4,054.00 | 4,056.00 | 0.0M |
| 2022-06-09 | 4,164.00 | 4,270.43 | 4,124.51 | 4,154.00 | 0.1M |
| 2022-06-08 | 4,210.00 | 4,210.00 | 4,112.00 | 4,150.00 | 0.0M |
| 2022-06-07 | 4,236.00 | 4,238.00 | 4,042.00 | 4,096.00 | 0.0M |
| 2022-06-06 | 4,084.00 | 4,296.00 | 4,070.00 | 4,234.00 | 0.2M |
| 2022-06-01 | 4,182.00 | 4,182.00 | 4,028.00 | 4,048.00 | 0.1M |
| 2022-05-31 | 4,162.00 | 4,162.00 | 4,056.00 | 4,064.00 | 0.2M |
| 2022-05-30 | 3,986.65 | 4,086.00 | 3,948.00 | 4,086.00 | 0.0M |
| 2022-05-27 | 3,794.00 | 3,942.00 | 3,794.00 | 3,922.00 | 0.0M |
| 2022-05-26 | 3,922.00 | 3,922.00 | 3,752.00 | 3,898.00 | 0.1M |
| 2022-05-25 | 3,964.00 | 3,980.00 | 3,800.44 | 3,808.00 | 0.1M |
| 2022-05-24 | 3,986.00 | 3,990.00 | 3,918.00 | 3,938.00 | 0.1M |
| 2022-05-23 | 3,882.00 | 3,982.00 | 3,882.00 | 3,958.00 | 0.0M |
| 2022-05-20 | 3,750.00 | 3,972.00 | 3,750.00 | 3,870.00 | 0.0M |
| 2022-05-19 | 3,814.00 | 3,866.00 | 3,724.00 | 3,820.00 | 0.0M |
| 2022-05-18 | 4,024.00 | 4,024.00 | 3,886.00 | 3,896.00 | 0.0M |
| 2022-05-17 | 3,876.00 | 3,966.00 | 3,850.00 | 3,934.00 | 0.1M |
| 2022-05-16 | 4,002.12 | 4,028.00 | 3,868.00 | 3,876.00 | 0.1M |
| 2022-05-13 | 3,996.00 | 4,022.00 | 3,936.00 | 3,968.00 | 0.1M |
| 2022-05-12 | 3,974.00 | 3,974.00 | 3,769.68 | 3,904.00 | 0.1M |
| 2022-05-11 | 3,964.00 | 4,064.00 | 3,962.00 | 4,024.00 | 0.1M |
| 2022-05-10 | 4,046.00 | 4,188.00 | 3,938.00 | 4,054.00 | 0.2M |
| 2022-05-09 | 4,210.00 | 4,226.00 | 4,160.00 | 4,190.00 | 0.3M |
| 2022-05-06 | 4,324.00 | 4,324.00 | 4,192.00 | 4,220.00 | 0.2M |
| 2022-05-05 | 4,332.00 | 4,346.00 | 4,216.00 | 4,234.00 | 0.1M |
| 2022-05-04 | 4,190.00 | 4,300.00 | 4,190.00 | 4,244.00 | 0.1M |
| 2022-05-03 | 4,224.00 | 4,278.00 | 4,200.00 | 4,232.00 | 0.1M |
| 2022-04-29 | 4,062.00 | 4,268.00 | 4,062.00 | 4,254.00 | 0.1M |
| 2022-04-28 | 3,930.00 | 4,152.00 | 3,930.00 | 4,138.00 | 0.1M |
| 2022-04-27 | 3,880.00 | 4,046.00 | 3,880.00 | 3,972.00 | 0.1M |
| 2022-04-26 | 4,050.00 | 4,050.00 | 3,954.00 | 3,954.00 | 0.0M |
| 2022-04-25 | 3,974.00 | 3,988.00 | 3,884.00 | 3,948.00 | 0.1M |
| 2022-04-22 | 4,042.00 | 4,090.00 | 3,988.00 | 4,012.00 | 0.0M |
| 2022-04-21 | 4,034.00 | 4,186.20 | 4,034.00 | 4,080.00 | 0.1M |
| 2022-04-20 | 4,146.00 | 4,160.00 | 4,047.98 | 4,142.00 | 0.0M |
| 2022-04-19 | 4,088.00 | 4,088.00 | 3,886.00 | 4,054.00 | 0.1M |
| 2022-04-14 | 3,928.00 | 4,018.68 | 3,902.00 | 4,004.00 | 0.1M |
| 2022-04-13 | 3,732.00 | 3,896.00 | 3,732.00 | 3,896.00 | 0.1M |
| 2022-04-12 | 3,668.00 | 3,872.00 | 3,668.00 | 3,846.00 | 0.1M |
| 2022-04-11 | 3,846.00 | 3,846.00 | 3,692.00 | 3,750.00 | 0.1M |
| 2022-04-08 | 3,778.00 | 3,828.00 | 3,713.78 | 3,814.00 | 0.0M |
| 2022-04-07 | 3,782.00 | 3,782.00 | 3,690.00 | 3,710.00 | 0.1M |
| 2022-04-06 | 3,864.00 | 3,864.00 | 3,694.00 | 3,704.00 | 0.1M |
| 2022-04-05 | 3,902.00 | 3,936.00 | 3,832.00 | 3,832.00 | 0.1M |
| 2022-04-04 | 3,860.00 | 3,936.00 | 3,827.48 | 3,916.00 | 0.0M |
| 2022-04-01 | 3,852.00 | 3,976.00 | 3,852.00 | 3,904.00 | 0.0M |
| 2022-03-31 | 3,894.68 | 3,968.00 | 3,854.00 | 3,870.00 | 0.1M |
| 2022-03-30 | 3,970.00 | 4,014.00 | 3,882.00 | 3,904.00 | 0.1M |
| 2022-03-29 | 3,810.00 | 4,034.00 | 3,810.00 | 3,990.00 | 0.1M |
| 2022-03-28 | 3,870.00 | 3,972.00 | 3,870.00 | 3,896.00 | 0.1M |
| 2022-03-25 | 4,078.00 | 4,078.00 | 3,958.00 | 3,962.00 | 0.0M |
| 2022-03-24 | 4,052.00 | 4,072.00 | 4,002.00 | 4,024.00 | 0.0M |
| 2022-03-23 | 4,080.00 | 4,134.00 | 4,006.00 | 4,058.00 | 0.0M |
| 2022-03-22 | 4,122.00 | 4,122.00 | 4,042.00 | 4,086.00 | 0.0M |
| 2022-03-21 | 4,204.00 | 4,204.00 | 4,040.00 | 4,094.00 | 0.0M |
| 2022-03-18 | 4,056.00 | 4,118.00 | 3,976.00 | 4,118.00 | 0.2M |
| 2022-03-17 | 4,198.00 | 4,198.00 | 4,004.00 | 4,052.00 | 0.0M |
| 2022-03-16 | 3,992.00 | 4,104.00 | 3,960.00 | 4,094.00 | 0.1M |
| 2022-03-15 | 3,948.00 | 3,977.76 | 3,856.00 | 3,900.00 | 0.0M |
| 2022-03-14 | 3,895.00 | 4,058.00 | 3,842.00 | 3,994.00 | 0.0M |
| 2022-03-11 | 3,839.96 | 3,959.40 | 3,806.00 | 3,886.00 | 0.0M |
| 2022-03-10 | 3,992.00 | 3,992.00 | 3,808.00 | 3,814.00 | 0.0M |
| 2022-03-09 | 3,768.00 | 3,948.95 | 3,724.00 | 3,946.00 | 0.2M |
| 2022-03-08 | 3,840.00 | 3,918.00 | 3,760.00 | 3,768.00 | 0.1M |
| 2022-03-07 | 3,962.00 | 3,981.75 | 3,810.00 | 3,846.00 | 0.1M |
| 2022-03-04 | 4,172.00 | 4,279.03 | 4,038.00 | 4,044.00 | 0.1M |
| 2022-03-03 | 4,464.00 | 4,560.00 | 4,252.00 | 4,252.00 | 0.1M |
| 2022-03-02 | 4,480.00 | 4,616.00 | 4,470.00 | 4,536.00 | 0.0M |
| 2022-03-01 | 4,586.00 | 4,706.00 | 4,550.00 | 4,550.00 | 0.0M |
| 2022-02-28 | 4,500.40 | 4,702.00 | 4,498.00 | 4,698.00 | 0.1M |
| 2022-02-25 | 4,338.00 | 4,554.00 | 4,338.00 | 4,554.00 | 0.1M |
| 2022-02-24 | 4,358.00 | 4,458.38 | 4,291.49 | 4,416.00 | 0.1M |
| 2022-02-23 | 4,614.00 | 4,614.00 | 4,472.00 | 4,504.00 | 0.0M |
| 2022-02-22 | 4,440.00 | 4,562.00 | 4,415.72 | 4,534.00 | 0.0M |
| 2022-02-21 | 4,664.00 | 4,680.83 | 4,480.00 | 4,522.00 | 0.0M |
| 2022-02-18 | 4,792.00 | 4,792.00 | 4,628.00 | 4,656.00 | 0.0M |
| 2022-02-17 | 4,922.00 | 4,922.00 | 4,704.00 | 4,714.00 | 0.1M |
| 2022-02-16 | 4,817.40 | 4,858.00 | 4,784.00 | 4,820.00 | 0.1M |
| 2022-02-15 | 4,776.00 | 4,846.00 | 4,736.00 | 4,846.00 | 0.1M |
| 2022-02-14 | 4,756.56 | 4,766.65 | 4,658.00 | 4,754.00 | 0.1M |
| 2022-02-11 | 4,744.00 | 4,904.00 | 4,744.00 | 4,850.00 | 0.0M |
| 2022-02-10 | 4,870.00 | 5,095.00 | 4,850.00 | 4,850.00 | 0.1M |
| 2022-02-09 | 4,822.00 | 5,065.86 | 4,822.00 | 5,000.00 | 0.0M |
| 2022-02-08 | 5,000.00 | 5,030.00 | 4,880.00 | 4,926.00 | 0.1M |
| 2022-02-07 | 4,852.00 | 5,020.00 | 4,831.56 | 5,000.00 | 0.1M |
| 2022-02-04 | 4,930.00 | 4,930.00 | 4,736.00 | 4,854.00 | 0.1M |
| 2022-02-03 | 4,862.00 | 4,994.33 | 4,776.00 | 4,900.00 | 0.4M |
| 2022-02-02 | 4,542.00 | 4,640.00 | 4,542.00 | 4,592.00 | 0.1M |
| 2022-02-01 | 4,538.00 | 4,611.40 | 4,474.00 | 4,502.00 | 0.1M |
| 2022-01-31 | 4,330.00 | 4,574.00 | 4,330.00 | 4,536.00 | 0.0M |
| 2022-01-28 | 4,376.00 | 4,444.00 | 4,350.00 | 4,416.00 | 0.1M |
| 2022-01-27 | 4,344.00 | 4,438.00 | 4,308.00 | 4,410.00 | 0.1M |
| 2022-01-26 | 4,402.00 | 4,468.00 | 4,358.00 | 4,396.00 | 0.0M |
| 2022-01-25 | 4,350.00 | 4,378.00 | 4,254.00 | 4,316.00 | 0.0M |
| 2022-01-24 | 4,368.00 | 4,460.00 | 4,226.00 | 4,256.00 | 0.1M |
| 2022-01-21 | 4,474.00 | 4,558.00 | 4,450.00 | 4,452.00 | 0.1M |
| 2022-01-20 | 4,550.00 | 4,646.00 | 4,522.00 | 4,618.00 | 0.1M |
| 2022-01-19 | 4,570.00 | 4,742.00 | 4,554.00 | 4,620.00 | 0.0M |
| 2022-01-18 | 4,730.00 | 4,752.00 | 4,606.00 | 4,644.00 | 0.1M |
| 2022-01-17 | 4,810.00 | 4,810.00 | 4,646.00 | 4,746.00 | 0.0M |
| 2022-01-14 | 4,586.00 | 4,878.89 | 4,546.00 | 4,654.00 | 0.1M |
| 2022-01-13 | 4,610.00 | 4,610.00 | 4,468.00 | 4,562.00 | 0.0M |
| 2022-01-12 | 4,382.00 | 4,548.00 | 4,382.00 | 4,488.00 | 0.0M |
| 2022-01-11 | 4,410.00 | 4,567.36 | 4,396.00 | 4,526.00 | 0.1M |
| 2022-01-10 | 4,730.00 | 4,748.04 | 4,502.00 | 4,502.00 | 0.1M |
| 2022-01-07 | 4,828.00 | 4,828.00 | 4,658.00 | 4,726.00 | 0.0M |
| 2022-01-06 | 4,740.00 | 4,790.85 | 4,676.00 | 4,732.00 | 0.0M |
| 2022-01-05 | 4,903.28 | 4,948.00 | 4,834.00 | 4,872.00 | 0.0M |
| 2022-01-04 | 4,904.00 | 4,992.00 | 4,859.92 | 4,898.00 | 0.2M |