| 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 | 2,849.00 | 2,863.00 | 2,813.00 | 2,813.00 | 0.7M |
| 2022-12-29 | 2,832.00 | 2,857.00 | 2,815.00 | 2,857.00 | 0.6M |
| 2022-12-28 | 2,797.00 | 2,856.00 | 2,797.00 | 2,848.00 | 0.8M |
| 2022-12-23 | 2,817.00 | 2,835.00 | 2,807.00 | 2,807.00 | 0.2M |
| 2022-12-22 | 2,836.00 | 2,863.22 | 2,815.00 | 2,815.00 | 0.6M |
| 2022-12-21 | 2,819.00 | 2,840.00 | 2,809.00 | 2,834.00 | 0.8M |
| 2022-12-20 | 2,802.00 | 2,832.00 | 2,793.11 | 2,802.00 | 2.4M |
| 2022-12-19 | 2,866.00 | 2,866.00 | 2,830.00 | 2,833.00 | 0.5M |
| 2022-12-16 | 2,903.00 | 2,911.00 | 2,824.00 | 2,859.00 | 2.6M |
| 2022-12-15 | 2,935.00 | 2,950.00 | 2,905.00 | 2,906.00 | 1.0M |
| 2022-12-14 | 2,936.00 | 2,984.00 | 2,924.93 | 2,984.00 | 1.2M |
| 2022-12-13 | 2,929.00 | 2,995.00 | 2,880.00 | 2,950.00 | 1.4M |
| 2022-12-12 | 2,883.00 | 2,932.00 | 2,881.00 | 2,924.00 | 1.1M |
| 2022-12-09 | 2,899.00 | 2,926.00 | 2,881.00 | 2,895.00 | 1.3M |
| 2022-12-08 | 2,917.00 | 2,926.00 | 2,866.00 | 2,880.00 | 0.6M |
| 2022-12-07 | 2,899.00 | 2,943.00 | 2,899.00 | 2,914.00 | 1.0M |
| 2022-12-06 | 2,943.00 | 2,971.00 | 2,910.00 | 2,910.00 | 1.0M |
| 2022-12-05 | 2,961.00 | 2,969.00 | 2,939.00 | 2,957.00 | 1.5M |
| 2022-12-02 | 2,957.00 | 3,006.80 | 2,935.00 | 2,967.00 | 1.0M |
| 2022-12-01 | 2,953.00 | 2,977.00 | 2,923.00 | 2,954.00 | 1.0M |
| 2022-11-30 | 2,887.00 | 2,925.00 | 2,861.00 | 2,905.00 | 2.7M |
| 2022-11-29 | 2,940.00 | 2,949.00 | 2,864.00 | 2,869.00 | 1.4M |
| 2022-11-28 | 2,981.00 | 2,981.00 | 2,919.00 | 2,946.00 | 0.8M |
| 2022-11-25 | 2,922.00 | 2,951.00 | 2,904.00 | 2,945.00 | 0.8M |
| 2022-11-24 | 2,939.00 | 2,961.00 | 2,923.00 | 2,938.00 | 0.5M |
| 2022-11-23 | 2,898.00 | 2,949.00 | 2,872.00 | 2,944.00 | 0.7M |
| 2022-11-22 | 2,892.00 | 2,902.50 | 2,863.00 | 2,893.00 | 1.4M |
| 2022-11-21 | 2,859.00 | 2,919.00 | 2,856.00 | 2,916.00 | 0.8M |
| 2022-11-18 | 2,884.00 | 2,901.00 | 2,850.00 | 2,889.00 | 1.2M |
| 2022-11-17 | 2,901.00 | 2,919.00 | 2,858.00 | 2,878.00 | 0.9M |
| 2022-11-16 | 2,872.00 | 2,988.00 | 2,854.00 | 2,924.00 | 2.2M |
| 2022-11-15 | 2,854.00 | 2,877.00 | 2,833.00 | 2,851.00 | 1.9M |
| 2022-11-14 | 2,852.00 | 2,885.00 | 2,835.00 | 2,840.00 | 1.2M |
| 2022-11-11 | 2,976.00 | 2,980.00 | 2,822.00 | 2,867.00 | 2.2M |
| 2022-11-10 | 2,754.00 | 2,980.00 | 2,710.00 | 2,958.00 | 1.3M |
| 2022-11-09 | 2,747.00 | 2,775.00 | 2,740.00 | 2,768.00 | 0.9M |
| 2022-11-08 | 2,685.00 | 2,781.00 | 2,669.00 | 2,770.00 | 2.6M |
| 2022-11-07 | 2,706.00 | 2,716.00 | 2,671.00 | 2,693.00 | 0.8M |
| 2022-11-04 | 2,647.00 | 2,717.00 | 2,633.00 | 2,693.00 | 1.1M |
| 2022-11-03 | 2,652.00 | 2,652.00 | 2,599.00 | 2,631.00 | 2.9M |
| 2022-11-02 | 2,702.00 | 2,723.00 | 2,675.00 | 2,686.00 | 1.0M |
| 2022-11-01 | 2,784.00 | 2,831.00 | 2,688.00 | 2,688.00 | 1.3M |
| 2022-10-31 | 2,781.00 | 2,796.00 | 2,762.00 | 2,774.00 | 4.1M |
| 2022-10-28 | 2,777.00 | 2,786.00 | 2,738.00 | 2,784.00 | 0.7M |
| 2022-10-27 | 2,790.00 | 2,806.00 | 2,766.00 | 2,782.00 | 0.8M |
| 2022-10-26 | 2,746.00 | 2,809.00 | 2,726.00 | 2,804.00 | 2.0M |
| 2022-10-25 | 2,767.00 | 2,790.00 | 2,681.00 | 2,740.00 | 1.7M |
| 2022-10-24 | 2,725.00 | 2,777.00 | 2,699.00 | 2,753.00 | 1.0M |
| 2022-10-21 | 2,669.00 | 2,693.00 | 2,640.00 | 2,691.00 | 0.8M |
| 2022-10-20 | 2,672.00 | 2,700.00 | 2,656.00 | 2,693.00 | 0.7M |
| 2022-10-19 | 2,711.00 | 2,714.00 | 2,661.00 | 2,676.00 | 0.8M |
| 2022-10-18 | 2,711.00 | 2,739.00 | 2,704.00 | 2,704.00 | 0.8M |
| 2022-10-17 | 2,634.00 | 2,696.00 | 2,568.00 | 2,676.00 | 1.1M |
| 2022-10-14 | 2,645.00 | 2,708.00 | 2,610.00 | 2,633.00 | 1.3M |
| 2022-10-13 | 2,628.00 | 2,645.00 | 2,537.00 | 2,601.00 | 1.1M |
| 2022-10-12 | 2,664.00 | 2,679.00 | 2,628.00 | 2,641.00 | 1.0M |
| 2022-10-11 | 2,685.00 | 2,713.00 | 2,661.00 | 2,667.00 | 1.4M |
| 2022-10-10 | 2,669.00 | 2,719.00 | 2,653.00 | 2,686.00 | 1.3M |
| 2022-10-07 | 2,746.00 | 2,748.35 | 2,684.00 | 2,688.00 | 1.4M |
| 2022-10-06 | 2,767.00 | 2,779.00 | 2,730.00 | 2,753.00 | 3.0M |
| 2022-10-05 | 2,759.00 | 2,785.00 | 2,737.00 | 2,751.00 | 1.2M |
| 2022-10-04 | 2,693.00 | 2,763.00 | 2,680.00 | 2,753.00 | 1.1M |
| 2022-10-03 | 2,637.00 | 2,667.98 | 2,568.00 | 2,666.00 | 1.3M |
| 2022-09-30 | 2,641.00 | 2,726.30 | 2,596.00 | 2,661.00 | 2.6M |
| 2022-09-29 | 2,641.00 | 2,657.18 | 2,591.00 | 2,639.00 | 2.2M |
| 2022-09-28 | 2,647.00 | 2,662.00 | 2,593.00 | 2,661.00 | 1.6M |
| 2022-09-27 | 2,698.00 | 2,701.00 | 2,638.00 | 2,658.00 | 2.1M |
| 2022-09-26 | 2,630.00 | 2,694.00 | 2,618.00 | 2,676.00 | 1.6M |
| 2022-09-23 | 2,577.00 | 2,641.00 | 2,541.00 | 2,627.00 | 1.3M |
| 2022-09-22 | 2,641.00 | 2,665.00 | 2,563.00 | 2,577.00 | 1.7M |
| 2022-09-21 | 2,599.00 | 2,666.00 | 2,587.00 | 2,666.00 | 2.9M |
| 2022-09-20 | 2,676.00 | 2,680.00 | 2,605.00 | 2,605.00 | 0.8M |
| 2022-09-16 | 2,654.00 | 2,681.00 | 2,644.00 | 2,661.00 | 2.0M |
| 2022-09-15 | 2,731.00 | 2,735.00 | 2,684.00 | 2,687.00 | 0.8M |
| 2022-09-14 | 2,721.00 | 2,751.00 | 2,708.00 | 2,722.00 | 1.1M |
| 2022-09-13 | 2,797.00 | 2,840.00 | 2,734.00 | 2,734.00 | 1.2M |
| 2022-09-12 | 2,738.00 | 2,800.00 | 2,731.00 | 2,798.00 | 1.5M |
| 2022-09-09 | 2,709.00 | 2,743.00 | 2,692.00 | 2,730.00 | 0.9M |
| 2022-09-08 | 2,635.00 | 2,698.00 | 2,621.00 | 2,692.00 | 1.8M |
| 2022-09-07 | 2,590.00 | 2,654.00 | 2,582.00 | 2,621.00 | 1.5M |
| 2022-09-06 | 2,596.00 | 2,626.00 | 2,571.00 | 2,608.00 | 1.0M |
| 2022-09-05 | 2,572.00 | 2,611.00 | 2,546.00 | 2,605.00 | 0.6M |
| 2022-09-02 | 2,576.00 | 2,627.00 | 2,558.00 | 2,621.00 | 1.0M |
| 2022-09-01 | 2,600.00 | 2,600.00 | 2,537.00 | 2,552.00 | 1.4M |
| 2022-08-31 | 2,661.00 | 2,680.00 | 2,611.00 | 2,623.00 | 1.7M |
| 2022-08-30 | 2,655.00 | 2,687.00 | 2,639.00 | 2,653.00 | 2.1M |
| 2022-08-26 | 2,791.00 | 2,791.00 | 2,677.00 | 2,683.00 | 1.2M |
| 2022-08-25 | 2,810.00 | 2,810.00 | 2,754.13 | 2,775.00 | 0.8M |
| 2022-08-24 | 2,778.00 | 2,798.00 | 2,747.00 | 2,798.00 | 1.1M |
| 2022-08-23 | 2,827.00 | 2,837.00 | 2,774.00 | 2,793.00 | 1.0M |
| 2022-08-22 | 2,854.00 | 2,865.00 | 2,821.00 | 2,833.00 | 0.7M |
| 2022-08-19 | 2,921.00 | 2,924.00 | 2,866.00 | 2,866.00 | 2.7M |
| 2022-08-18 | 2,876.00 | 2,903.00 | 2,849.00 | 2,900.00 | 1.2M |
| 2022-08-17 | 2,905.00 | 2,917.00 | 2,856.00 | 2,877.00 | 1.5M |
| 2022-08-16 | 2,937.00 | 2,938.00 | 2,872.00 | 2,892.00 | 0.9M |
| 2022-08-15 | 2,921.00 | 2,953.00 | 2,912.00 | 2,939.00 | 0.4M |
| 2022-08-12 | 2,914.00 | 2,927.00 | 2,890.00 | 2,919.00 | 0.6M |
| 2022-08-11 | 2,956.00 | 2,966.00 | 2,899.00 | 2,923.00 | 0.8M |
| 2022-08-10 | 2,853.00 | 2,951.00 | 2,832.66 | 2,942.00 | 1.0M |
| 2022-08-09 | 2,917.00 | 2,917.00 | 2,853.00 | 2,859.00 | 0.9M |
| 2022-08-08 | 2,866.00 | 2,927.00 | 2,858.00 | 2,897.00 | 1.2M |
| 2022-08-05 | 2,919.00 | 2,938.00 | 2,846.00 | 2,846.00 | 0.7M |
| 2022-08-04 | 2,893.00 | 2,946.00 | 2,884.00 | 2,927.00 | 1.0M |
| 2022-08-03 | 2,844.00 | 2,896.00 | 2,840.00 | 2,896.00 | 1.5M |
| 2022-08-02 | 2,859.00 | 2,875.00 | 2,814.00 | 2,855.00 | 1.1M |
| 2022-08-01 | 2,860.00 | 2,885.00 | 2,843.00 | 2,869.00 | 0.7M |
| 2022-07-29 | 2,792.00 | 2,883.00 | 2,791.00 | 2,863.00 | 1.5M |
| 2022-07-28 | 2,776.00 | 2,810.00 | 2,739.00 | 2,810.00 | 1.2M |
| 2022-07-27 | 2,755.00 | 2,769.00 | 2,715.00 | 2,753.00 | 1.2M |
| 2022-07-26 | 2,795.00 | 2,806.00 | 2,725.00 | 2,741.00 | 1.4M |
| 2022-07-25 | 2,827.00 | 2,836.00 | 2,778.00 | 2,781.00 | 2.4M |
| 2022-07-22 | 2,833.00 | 2,875.35 | 2,823.00 | 2,834.00 | 1.1M |
| 2022-07-21 | 2,782.00 | 2,858.00 | 2,775.00 | 2,835.00 | 1.5M |
| 2022-07-20 | 2,793.00 | 2,802.00 | 2,755.00 | 2,759.00 | 4.1M |
| 2022-07-19 | 2,743.00 | 2,793.00 | 2,726.00 | 2,780.00 | 1.3M |
| 2022-07-18 | 2,770.00 | 2,792.00 | 2,754.00 | 2,768.00 | 2.0M |
| 2022-07-15 | 2,675.00 | 2,766.00 | 2,661.00 | 2,748.00 | 2.4M |
| 2022-07-14 | 2,593.00 | 2,680.00 | 2,566.00 | 2,661.00 | 1.8M |
| 2022-07-13 | 2,596.00 | 2,618.00 | 2,540.00 | 2,570.00 | 1.9M |
| 2022-07-12 | 2,616.00 | 2,641.24 | 2,586.00 | 2,617.00 | 1.9M |
| 2022-07-11 | 2,587.00 | 2,624.00 | 2,575.00 | 2,624.00 | 1.2M |
| 2022-07-08 | 2,656.00 | 2,656.00 | 2,561.00 | 2,603.00 | 1.6M |
| 2022-07-07 | 2,554.00 | 2,618.00 | 2,554.00 | 2,613.00 | 4.1M |
| 2022-07-06 | 2,482.00 | 2,563.38 | 2,446.94 | 2,549.00 | 5.2M |
| 2022-07-05 | 2,435.00 | 2,473.91 | 2,397.74 | 2,447.00 | 3.2M |
| 2022-07-04 | 2,442.00 | 2,454.00 | 2,426.00 | 2,426.00 | 1.9M |
| 2022-07-01 | 2,398.00 | 2,446.00 | 2,389.00 | 2,430.00 | 0.9M |
| 2022-06-30 | 2,376.00 | 2,421.00 | 2,353.00 | 2,406.00 | 1.5M |
| 2022-06-29 | 2,359.00 | 2,431.00 | 2,356.00 | 2,424.00 | 1.3M |
| 2022-06-28 | 2,422.00 | 2,423.00 | 2,378.00 | 2,389.00 | 2.2M |
| 2022-06-27 | 2,410.00 | 2,425.00 | 2,393.00 | 2,405.00 | 1.5M |
| 2022-06-24 | 2,322.00 | 2,390.00 | 2,310.00 | 2,390.00 | 1.4M |
| 2022-06-23 | 2,279.00 | 2,317.00 | 2,270.00 | 2,297.00 | 2.6M |
| 2022-06-22 | 2,263.00 | 2,324.00 | 2,242.00 | 2,318.00 | 3.7M |
| 2022-06-21 | 2,311.00 | 2,325.00 | 2,278.00 | 2,285.00 | 1.0M |
| 2022-06-20 | 2,289.00 | 2,319.00 | 2,280.00 | 2,296.00 | 0.8M |
| 2022-06-17 | 2,294.00 | 2,335.00 | 2,280.00 | 2,285.00 | 3.1M |
| 2022-06-16 | 2,340.00 | 2,344.00 | 2,266.00 | 2,293.00 | 1.5M |
| 2022-06-15 | 2,352.00 | 2,372.00 | 2,321.00 | 2,351.00 | 1.2M |
| 2022-06-14 | 2,408.00 | 2,416.00 | 2,298.00 | 2,323.00 | 3.5M |
| 2022-06-13 | 2,385.00 | 2,404.00 | 2,370.00 | 2,378.00 | 5.4M |
| 2022-06-10 | 2,467.00 | 2,467.00 | 2,410.00 | 2,423.00 | 1.2M |
| 2022-06-09 | 2,526.00 | 2,532.47 | 2,479.43 | 2,487.00 | 1.5M |
| 2022-06-08 | 2,582.00 | 2,583.00 | 2,533.00 | 2,539.00 | 1.5M |
| 2022-06-07 | 2,606.00 | 2,621.00 | 2,546.00 | 2,567.00 | 1.7M |
| 2022-06-06 | 2,606.00 | 2,637.00 | 2,606.00 | 2,613.00 | 2.1M |
| 2022-06-01 | 2,662.00 | 2,666.00 | 2,568.00 | 2,568.00 | 2.0M |
| 2022-05-31 | 2,681.00 | 2,697.00 | 2,653.00 | 2,656.00 | 3.6M |
| 2022-05-30 | 2,707.00 | 2,734.73 | 2,687.00 | 2,692.00 | 1.1M |
| 2022-05-27 | 2,619.00 | 2,696.00 | 2,614.00 | 2,695.00 | 3.2M |
| 2022-05-26 | 2,610.00 | 2,616.00 | 2,573.66 | 2,608.00 | 1.7M |
| 2022-05-25 | 2,586.00 | 2,593.00 | 2,550.00 | 2,578.00 | 1.3M |
| 2022-05-24 | 2,583.00 | 2,616.00 | 2,563.54 | 2,570.00 | 1.9M |
| 2022-05-23 | 2,588.00 | 2,606.00 | 2,557.00 | 2,595.00 | 1.3M |
| 2022-05-20 | 2,510.00 | 2,565.00 | 2,503.04 | 2,553.00 | 1.6M |
| 2022-05-19 | 2,483.00 | 2,516.00 | 2,436.00 | 2,506.00 | 1.5M |
| 2022-05-18 | 2,609.00 | 2,642.16 | 2,468.00 | 2,519.00 | 3.9M |
| 2022-05-17 | 2,652.00 | 2,686.00 | 2,620.00 | 2,669.00 | 1.6M |
| 2022-05-16 | 2,664.00 | 2,675.00 | 2,623.80 | 2,646.00 | 1.1M |
| 2022-05-13 | 2,637.00 | 2,703.00 | 2,629.00 | 2,696.00 | 2.1M |
| 2022-05-12 | 2,601.00 | 2,655.00 | 2,560.00 | 2,645.00 | 1.5M |
| 2022-05-11 | 2,625.00 | 2,681.00 | 2,601.00 | 2,661.00 | 1.9M |
| 2022-05-10 | 2,653.00 | 2,692.00 | 2,600.00 | 2,600.00 | 1.5M |
| 2022-05-09 | 2,638.00 | 2,666.00 | 2,593.00 | 2,630.00 | 1.1M |
| 2022-05-06 | 2,729.00 | 2,738.00 | 2,641.00 | 2,646.00 | 1.2M |
| 2022-05-05 | 2,756.00 | 2,813.00 | 2,742.00 | 2,742.00 | 2.9M |
| 2022-05-04 | 2,706.00 | 2,757.00 | 2,706.00 | 2,710.00 | 0.8M |
| 2022-05-03 | 2,763.00 | 2,770.31 | 2,713.00 | 2,720.00 | 2.0M |
| 2022-04-29 | 2,825.00 | 2,848.00 | 2,777.00 | 2,792.00 | 1.2M |
| 2022-04-28 | 2,777.00 | 2,842.00 | 2,770.00 | 2,814.00 | 1.2M |
| 2022-04-27 | 2,747.00 | 2,790.00 | 2,709.00 | 2,775.00 | 1.3M |
| 2022-04-26 | 2,782.00 | 2,829.45 | 2,735.00 | 2,740.00 | 1.9M |
| 2022-04-25 | 2,729.00 | 2,761.00 | 2,682.00 | 2,753.00 | 1.3M |
| 2022-04-22 | 2,729.00 | 2,782.00 | 2,721.00 | 2,751.00 | 1.3M |
| 2022-04-21 | 2,740.00 | 2,829.00 | 2,740.00 | 2,784.00 | 1.6M |
| 2022-04-20 | 2,744.00 | 2,822.00 | 2,706.00 | 2,817.00 | 4.3M |
| 2022-04-19 | 2,774.00 | 2,774.00 | 2,648.20 | 2,711.00 | 1.5M |
| 2022-04-14 | 2,724.00 | 2,768.00 | 2,712.00 | 2,739.00 | 1.5M |
| 2022-04-13 | 2,733.00 | 2,744.00 | 2,693.00 | 2,734.00 | 1.3M |
| 2022-04-12 | 2,780.00 | 2,813.30 | 2,733.00 | 2,753.00 | 2.2M |
| 2022-04-11 | 2,886.00 | 2,899.00 | 2,786.00 | 2,798.00 | 1.3M |
| 2022-04-08 | 2,957.00 | 2,959.00 | 2,858.27 | 2,907.00 | 1.1M |
| 2022-04-07 | 2,928.00 | 2,937.00 | 2,899.00 | 2,920.00 | 1.6M |
| 2022-04-06 | 2,947.00 | 2,973.00 | 2,906.00 | 2,920.00 | 1.3M |
| 2022-04-05 | 2,942.00 | 2,975.00 | 2,916.00 | 2,957.00 | 1.0M |
| 2022-04-04 | 2,930.00 | 2,956.00 | 2,913.00 | 2,934.00 | 1.1M |
| 2022-04-01 | 2,956.00 | 2,965.00 | 2,911.00 | 2,911.00 | 1.4M |
| 2022-03-31 | 3,007.00 | 3,014.00 | 2,928.71 | 2,951.00 | 1.6M |
| 2022-03-30 | 3,023.00 | 3,030.00 | 2,954.00 | 2,978.00 | 1.6M |
| 2022-03-29 | 3,048.00 | 3,147.00 | 3,041.00 | 3,068.00 | 1.6M |
| 2022-03-28 | 3,002.00 | 3,035.00 | 2,960.00 | 3,022.00 | 1.0M |
| 2022-03-25 | 2,993.00 | 3,049.00 | 2,962.79 | 2,965.00 | 1.2M |
| 2022-03-24 | 2,990.00 | 3,015.00 | 2,988.00 | 2,988.00 | 1.0M |
| 2022-03-23 | 3,030.00 | 3,057.00 | 2,979.00 | 2,986.00 | 1.0M |
| 2022-03-22 | 3,020.00 | 3,044.00 | 2,978.00 | 3,019.00 | 1.9M |
| 2022-03-21 | 3,059.00 | 3,063.60 | 3,010.00 | 3,010.00 | 1.3M |
| 2022-03-18 | 3,038.00 | 3,073.00 | 2,993.00 | 3,073.00 | 3.0M |
| 2022-03-17 | 2,963.00 | 3,053.00 | 2,963.00 | 3,037.00 | 1.5M |
| 2022-03-16 | 2,953.00 | 2,977.00 | 2,905.29 | 2,948.00 | 1.6M |
| 2022-03-15 | 2,874.00 | 2,930.00 | 2,850.00 | 2,909.00 | 1.0M |
| 2022-03-14 | 2,832.00 | 2,910.43 | 2,795.00 | 2,887.00 | 1.4M |
| 2022-03-11 | 2,865.00 | 2,904.00 | 2,803.00 | 2,851.00 | 1.2M |
| 2022-03-10 | 2,923.00 | 2,935.00 | 2,843.00 | 2,865.00 | 3.3M |
| 2022-03-09 | 2,772.00 | 2,893.00 | 2,760.00 | 2,893.00 | 1.3M |
| 2022-03-08 | 2,773.00 | 2,827.00 | 2,702.00 | 2,706.00 | 2.6M |
| 2022-03-07 | 2,755.00 | 2,856.00 | 2,729.00 | 2,828.00 | 1.4M |
| 2022-03-04 | 2,881.00 | 2,926.00 | 2,810.00 | 2,833.00 | 1.9M |
| 2022-03-03 | 2,968.00 | 3,008.24 | 2,902.00 | 2,920.00 | 1.5M |
| 2022-03-02 | 2,883.00 | 3,012.00 | 2,883.00 | 2,983.00 | 2.2M |
| 2022-03-01 | 2,928.00 | 2,936.00 | 2,875.00 | 2,908.00 | 2.6M |
| 2022-02-28 | 2,851.00 | 2,934.00 | 2,829.00 | 2,933.00 | 2.2M |
| 2022-02-25 | 2,829.00 | 2,889.00 | 2,782.00 | 2,879.00 | 1.5M |
| 2022-02-24 | 2,783.00 | 2,875.68 | 2,735.00 | 2,798.00 | 1.6M |
| 2022-02-23 | 2,869.00 | 2,894.00 | 2,858.00 | 2,878.00 | 0.8M |
| 2022-02-22 | 2,744.00 | 2,861.00 | 2,734.00 | 2,848.00 | 0.9M |
| 2022-02-21 | 2,851.00 | 2,872.00 | 2,774.00 | 2,787.00 | 0.7M |
| 2022-02-18 | 2,893.00 | 2,899.00 | 2,828.00 | 2,828.00 | 1.1M |
| 2022-02-17 | 2,933.00 | 2,935.00 | 2,876.00 | 2,891.00 | 0.9M |
| 2022-02-16 | 2,925.00 | 2,942.00 | 2,885.00 | 2,910.00 | 1.0M |
| 2022-02-15 | 2,866.00 | 2,944.00 | 2,864.00 | 2,937.00 | 0.9M |
| 2022-02-14 | 2,868.00 | 2,879.00 | 2,798.00 | 2,865.00 | 1.8M |
| 2022-02-11 | 3,001.00 | 3,003.00 | 2,914.74 | 2,925.00 | 1.1M |
| 2022-02-10 | 3,051.00 | 3,051.00 | 2,987.00 | 3,035.00 | 0.8M |
| 2022-02-09 | 3,063.00 | 3,088.00 | 3,042.00 | 3,042.00 | 0.9M |
| 2022-02-08 | 3,110.00 | 3,110.00 | 2,985.00 | 3,030.00 | 1.4M |
| 2022-02-07 | 3,056.00 | 3,090.00 | 3,039.00 | 3,067.00 | 0.7M |
| 2022-02-04 | 3,090.00 | 3,109.00 | 3,037.00 | 3,037.00 | 1.2M |
| 2022-02-03 | 3,182.00 | 3,195.00 | 3,081.00 | 3,086.00 | 1.0M |
| 2022-02-02 | 3,150.00 | 3,222.00 | 3,150.00 | 3,200.00 | 1.5M |
| 2022-02-01 | 3,101.00 | 3,180.00 | 3,099.00 | 3,136.00 | 1.7M |
| 2022-01-31 | 3,035.00 | 3,087.00 | 3,035.00 | 3,081.00 | 1.5M |
| 2022-01-28 | 2,989.00 | 3,027.00 | 2,972.00 | 3,015.00 | 2.8M |
| 2022-01-27 | 2,962.00 | 3,037.00 | 2,922.00 | 2,999.00 | 1.5M |
| 2022-01-26 | 2,943.00 | 3,012.00 | 2,920.00 | 2,976.00 | 1.2M |
| 2022-01-25 | 2,964.00 | 2,986.00 | 2,900.56 | 2,926.00 | 1.3M |
| 2022-01-24 | 3,046.00 | 3,060.55 | 2,946.00 | 2,949.00 | 1.4M |
| 2022-01-21 | 3,047.00 | 3,099.48 | 3,029.00 | 3,060.00 | 1.3M |
| 2022-01-20 | 3,078.00 | 3,104.00 | 3,022.00 | 3,093.00 | 3.1M |
| 2022-01-19 | 3,013.00 | 3,092.00 | 2,972.55 | 3,061.00 | 5.6M |
| 2022-01-18 | 3,089.00 | 3,089.00 | 2,992.00 | 3,013.00 | 1.7M |
| 2022-01-17 | 3,092.00 | 3,115.00 | 3,063.00 | 3,094.00 | 0.8M |
| 2022-01-14 | 3,149.00 | 3,149.00 | 3,061.00 | 3,077.00 | 1.4M |
| 2022-01-13 | 3,215.00 | 3,220.00 | 3,124.00 | 3,153.00 | 1.5M |
| 2022-01-12 | 3,265.00 | 3,273.43 | 3,224.00 | 3,231.00 | 1.3M |
| 2022-01-11 | 3,248.00 | 3,262.73 | 3,203.00 | 3,235.00 | 2.5M |
| 2022-01-10 | 3,372.00 | 3,389.80 | 3,205.30 | 3,229.00 | 1.4M |
| 2022-01-07 | 3,404.00 | 3,419.28 | 3,367.00 | 3,414.00 | 1.6M |
| 2022-01-06 | 3,500.00 | 3,545.96 | 3,379.00 | 3,412.00 | 1.9M |
| 2022-01-05 | 3,622.00 | 3,647.00 | 3,546.00 | 3,572.00 | 1.0M |
| 2022-01-04 | 3,649.00 | 3,667.05 | 3,629.00 | 3,636.00 | 2.0M |