| 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 | 3,215.00 | 3,229.00 | 3,198.00 | 3,202.00 | 0.4M |
| 2023-12-28 | 3,220.00 | 3,236.00 | 3,199.00 | 3,208.00 | 0.5M |
| 2023-12-27 | 3,197.00 | 3,223.00 | 3,166.00 | 3,215.00 | 0.6M |
| 2023-12-22 | 3,158.00 | 3,194.98 | 3,158.00 | 3,185.00 | 0.2M |
| 2023-12-21 | 3,230.00 | 3,230.00 | 3,166.56 | 3,191.00 | 0.7M |
| 2023-12-20 | 3,217.00 | 3,234.00 | 3,184.00 | 3,211.00 | 2.2M |
| 2023-12-19 | 3,206.00 | 3,226.00 | 3,182.00 | 3,203.00 | 1.5M |
| 2023-12-18 | 3,175.00 | 3,218.00 | 3,151.00 | 3,202.00 | 1.2M |
| 2023-12-15 | 3,232.00 | 3,237.27 | 3,175.00 | 3,199.00 | 3.2M |
| 2023-12-14 | 3,183.00 | 3,241.00 | 3,121.00 | 3,229.00 | 3.7M |
| 2023-12-13 | 3,153.00 | 3,166.00 | 3,131.00 | 3,139.00 | 3.1M |
| 2023-12-12 | 3,149.00 | 3,149.00 | 3,116.00 | 3,138.00 | 1.4M |
| 2023-12-11 | 3,082.00 | 3,131.00 | 3,072.00 | 3,121.00 | 1.6M |
| 2023-12-08 | 3,045.00 | 3,099.00 | 3,041.00 | 3,081.00 | 1.9M |
| 2023-12-07 | 3,024.00 | 3,058.00 | 3,018.00 | 3,042.00 | 1.4M |
| 2023-12-06 | 2,981.00 | 3,059.00 | 2,981.00 | 3,040.00 | 1.8M |
| 2023-12-05 | 2,921.00 | 2,982.00 | 2,903.00 | 2,967.00 | 0.9M |
| 2023-12-04 | 2,919.00 | 2,961.00 | 2,899.00 | 2,935.00 | 1.3M |
| 2023-12-01 | 2,918.00 | 2,946.00 | 2,909.00 | 2,924.00 | 0.7M |
| 2023-11-30 | 2,903.00 | 2,918.00 | 2,875.00 | 2,903.00 | 3.9M |
| 2023-11-29 | 2,903.00 | 2,918.00 | 2,884.00 | 2,918.00 | 1.2M |
| 2023-11-28 | 2,932.00 | 2,932.00 | 2,871.00 | 2,903.00 | 1.3M |
| 2023-11-27 | 2,886.00 | 2,926.00 | 2,886.00 | 2,919.00 | 1.2M |
| 2023-11-24 | 2,934.00 | 2,934.00 | 2,893.00 | 2,911.00 | 0.6M |
| 2023-11-23 | 2,914.00 | 2,923.00 | 2,894.00 | 2,917.00 | 0.6M |
| 2023-11-22 | 2,939.00 | 2,958.00 | 2,917.00 | 2,922.00 | 1.2M |
| 2023-11-21 | 2,934.00 | 2,955.00 | 2,917.00 | 2,937.00 | 2.0M |
| 2023-11-20 | 2,926.00 | 2,971.00 | 2,907.00 | 2,941.00 | 0.9M |
| 2023-11-17 | 2,911.00 | 2,944.00 | 2,886.00 | 2,933.00 | 1.5M |
| 2023-11-16 | 2,890.00 | 2,929.00 | 2,843.00 | 2,904.00 | 1.8M |
| 2023-11-15 | 2,759.00 | 2,883.00 | 2,747.00 | 2,883.00 | 3.4M |
| 2023-11-14 | 2,637.00 | 2,690.00 | 2,613.00 | 2,681.00 | 1.6M |
| 2023-11-13 | 2,687.00 | 2,690.00 | 2,641.00 | 2,641.00 | 1.8M |
| 2023-11-10 | 2,703.00 | 2,709.00 | 2,668.00 | 2,683.00 | 1.9M |
| 2023-11-09 | 2,658.00 | 2,732.32 | 2,657.00 | 2,730.00 | 2.5M |
| 2023-11-08 | 2,642.00 | 2,673.00 | 2,570.00 | 2,659.00 | 1.5M |
| 2023-11-07 | 2,609.00 | 2,661.00 | 2,589.00 | 2,645.00 | 1.3M |
| 2023-11-06 | 2,645.00 | 2,652.00 | 2,598.00 | 2,611.00 | 1.1M |
| 2023-11-03 | 2,601.00 | 2,650.00 | 2,583.00 | 2,649.00 | 1.5M |
| 2023-11-02 | 2,473.00 | 2,608.00 | 2,473.00 | 2,608.00 | 1.7M |
| 2023-11-01 | 2,492.00 | 2,498.00 | 2,410.00 | 2,489.00 | 1.6M |
| 2023-10-31 | 2,444.00 | 2,505.00 | 2,438.00 | 2,491.00 | 2.1M |
| 2023-10-30 | 2,418.00 | 2,435.00 | 2,398.00 | 2,435.00 | 3.8M |
| 2023-10-27 | 2,392.00 | 2,424.00 | 2,379.00 | 2,390.00 | 2.8M |
| 2023-10-26 | 2,420.00 | 2,440.00 | 2,387.00 | 2,401.00 | 1.8M |
| 2023-10-25 | 2,391.00 | 2,472.00 | 2,366.00 | 2,426.00 | 2.8M |
| 2023-10-24 | 2,688.00 | 2,706.00 | 2,410.00 | 2,411.00 | 4.1M |
| 2023-10-23 | 2,631.00 | 2,687.00 | 2,621.00 | 2,687.00 | 1.5M |
| 2023-10-20 | 2,618.00 | 2,659.00 | 2,603.00 | 2,642.00 | 1.9M |
| 2023-10-19 | 2,660.00 | 2,664.00 | 2,613.00 | 2,638.00 | 1.6M |
| 2023-10-18 | 2,726.00 | 2,738.00 | 2,692.00 | 2,696.00 | 0.8M |
| 2023-10-17 | 2,744.00 | 2,773.00 | 2,720.00 | 2,741.00 | 2.5M |
| 2023-10-16 | 2,780.00 | 2,784.00 | 2,738.00 | 2,751.00 | 1.5M |
| 2023-10-13 | 2,809.00 | 2,831.00 | 2,776.00 | 2,776.00 | 0.9M |
| 2023-10-12 | 2,810.00 | 2,829.00 | 2,770.00 | 2,811.00 | 0.9M |
| 2023-10-11 | 2,758.00 | 2,794.18 | 2,755.00 | 2,783.00 | 0.7M |
| 2023-10-10 | 2,758.00 | 2,786.00 | 2,749.97 | 2,781.00 | 0.9M |
| 2023-10-09 | 2,754.00 | 2,763.80 | 2,724.00 | 2,731.00 | 0.9M |
| 2023-10-06 | 2,724.00 | 2,765.00 | 2,717.58 | 2,763.00 | 0.8M |
| 2023-10-05 | 2,701.00 | 2,746.00 | 2,696.00 | 2,719.00 | 0.8M |
| 2023-10-04 | 2,661.00 | 2,717.00 | 2,658.00 | 2,687.00 | 1.0M |
| 2023-10-03 | 2,663.00 | 2,710.00 | 2,663.00 | 2,679.00 | 0.9M |
| 2023-10-02 | 2,681.00 | 2,716.00 | 2,633.00 | 2,670.00 | 0.9M |
| 2023-09-29 | 2,699.00 | 2,719.00 | 2,690.00 | 2,691.00 | 1.5M |
| 2023-09-28 | 2,662.00 | 2,672.00 | 2,619.00 | 2,670.00 | 1.3M |
| 2023-09-27 | 2,686.00 | 2,702.00 | 2,661.00 | 2,661.00 | 1.9M |
| 2023-09-26 | 2,679.00 | 2,709.00 | 2,675.00 | 2,683.00 | 1.3M |
| 2023-09-25 | 2,712.00 | 2,715.00 | 2,668.00 | 2,687.00 | 1.1M |
| 2023-09-22 | 2,717.00 | 2,736.00 | 2,704.00 | 2,718.00 | 1.1M |
| 2023-09-21 | 2,753.00 | 2,791.00 | 2,725.00 | 2,725.00 | 3.9M |
| 2023-09-20 | 2,765.00 | 2,800.00 | 2,765.00 | 2,789.00 | 0.7M |
| 2023-09-19 | 2,759.00 | 2,777.00 | 2,743.00 | 2,765.00 | 1.3M |
| 2023-09-18 | 2,810.00 | 2,812.00 | 2,766.00 | 2,768.00 | 1.1M |
| 2023-09-15 | 2,835.00 | 2,861.00 | 2,765.22 | 2,812.00 | 3.6M |
| 2023-09-14 | 2,773.00 | 2,818.00 | 2,753.00 | 2,810.00 | 0.9M |
| 2023-09-13 | 2,742.00 | 2,773.00 | 2,727.00 | 2,763.00 | 1.0M |
| 2023-09-12 | 2,770.00 | 2,779.00 | 2,741.00 | 2,757.00 | 0.6M |
| 2023-09-11 | 2,789.00 | 2,794.00 | 2,741.61 | 2,759.00 | 1.1M |
| 2023-09-08 | 2,784.00 | 2,791.00 | 2,754.00 | 2,778.00 | 0.6M |
| 2023-09-07 | 2,766.00 | 2,792.00 | 2,762.00 | 2,772.00 | 0.6M |
| 2023-09-06 | 2,739.00 | 2,793.00 | 2,718.00 | 2,787.00 | 0.7M |
| 2023-09-05 | 2,773.00 | 2,786.00 | 2,757.00 | 2,757.00 | 0.6M |
| 2023-09-04 | 2,784.00 | 2,808.00 | 2,776.00 | 2,792.00 | 0.7M |
| 2023-09-01 | 2,764.00 | 2,785.17 | 2,751.00 | 2,768.00 | 0.9M |
| 2023-08-31 | 2,779.00 | 2,793.00 | 2,762.00 | 2,762.00 | 2.3M |
| 2023-08-30 | 2,750.00 | 2,778.87 | 2,742.00 | 2,778.00 | 1.0M |
| 2023-08-29 | 2,750.00 | 2,754.00 | 2,718.00 | 2,746.00 | 0.8M |
| 2023-08-25 | 2,710.00 | 2,738.00 | 2,703.38 | 2,712.00 | 0.5M |
| 2023-08-24 | 2,738.00 | 2,762.00 | 2,717.00 | 2,718.00 | 0.7M |
| 2023-08-23 | 2,691.00 | 2,720.00 | 2,675.00 | 2,717.00 | 0.9M |
| 2023-08-22 | 2,693.00 | 2,707.00 | 2,675.00 | 2,682.00 | 1.9M |
| 2023-08-21 | 2,705.00 | 2,712.00 | 2,677.00 | 2,678.00 | 0.8M |
| 2023-08-18 | 2,712.00 | 2,716.00 | 2,673.70 | 2,700.00 | 1.4M |
| 2023-08-17 | 2,742.00 | 2,756.70 | 2,709.00 | 2,712.00 | 1.3M |
| 2023-08-16 | 2,781.00 | 2,798.00 | 2,748.00 | 2,766.00 | 1.0M |
| 2023-08-15 | 2,868.00 | 2,868.00 | 2,779.00 | 2,790.00 | 1.1M |
| 2023-08-14 | 2,867.00 | 2,876.00 | 2,843.00 | 2,866.00 | 1.3M |
| 2023-08-11 | 2,912.00 | 2,927.00 | 2,859.00 | 2,863.00 | 0.8M |
| 2023-08-10 | 2,892.00 | 2,939.00 | 2,873.00 | 2,925.00 | 1.5M |
| 2023-08-09 | 2,889.00 | 2,905.00 | 2,861.00 | 2,873.00 | 2.2M |
| 2023-08-08 | 2,870.00 | 2,877.00 | 2,846.00 | 2,864.00 | 0.9M |
| 2023-08-07 | 2,837.00 | 2,869.00 | 2,812.00 | 2,869.00 | 0.8M |
| 2023-08-04 | 2,867.00 | 2,871.17 | 2,819.00 | 2,848.00 | 0.8M |
| 2023-08-03 | 2,905.00 | 2,911.00 | 2,858.00 | 2,876.00 | 1.9M |
| 2023-08-02 | 2,946.00 | 2,953.00 | 2,913.00 | 2,924.00 | 1.7M |
| 2023-08-01 | 3,003.00 | 3,008.00 | 2,958.00 | 2,989.00 | 1.6M |
| 2023-07-31 | 3,008.00 | 3,028.07 | 3,004.00 | 3,009.00 | 1.4M |
| 2023-07-28 | 3,052.00 | 3,052.00 | 3,007.00 | 3,015.00 | 3.1M |
| 2023-07-27 | 3,025.00 | 3,104.00 | 3,019.00 | 3,061.00 | 1.7M |
| 2023-07-26 | 3,009.00 | 3,012.62 | 2,984.91 | 3,006.00 | 1.5M |
| 2023-07-25 | 2,994.00 | 3,015.00 | 2,975.00 | 3,011.00 | 0.7M |
| 2023-07-24 | 3,011.00 | 3,040.00 | 3,010.00 | 3,012.00 | 0.9M |
| 2023-07-21 | 2,996.00 | 3,033.00 | 2,983.00 | 3,029.00 | 1.0M |
| 2023-07-20 | 3,002.00 | 3,030.00 | 2,988.00 | 3,000.00 | 1.3M |
| 2023-07-19 | 3,017.00 | 3,055.00 | 3,016.48 | 3,031.00 | 3.4M |
| 2023-07-18 | 2,990.00 | 3,003.00 | 2,977.00 | 2,996.00 | 1.0M |
| 2023-07-17 | 2,990.00 | 2,999.00 | 2,972.00 | 2,992.00 | 1.0M |
| 2023-07-14 | 2,936.00 | 3,001.00 | 2,917.00 | 3,001.00 | 1.5M |
| 2023-07-13 | 2,919.00 | 2,958.00 | 2,913.00 | 2,954.00 | 0.9M |
| 2023-07-12 | 2,853.00 | 2,928.00 | 2,851.00 | 2,917.00 | 0.8M |
| 2023-07-11 | 2,875.00 | 2,876.00 | 2,835.00 | 2,847.00 | 2.0M |
| 2023-07-10 | 2,859.00 | 2,873.00 | 2,844.85 | 2,863.00 | 0.8M |
| 2023-07-07 | 2,898.00 | 2,898.00 | 2,847.00 | 2,860.00 | 2.3M |
| 2023-07-06 | 2,932.00 | 2,942.00 | 2,904.00 | 2,904.00 | 3.2M |
| 2023-07-05 | 2,973.00 | 2,978.00 | 2,937.00 | 2,943.00 | 1.2M |
| 2023-07-04 | 3,003.00 | 3,008.43 | 2,977.00 | 2,989.00 | 0.6M |
| 2023-07-03 | 3,006.00 | 3,024.00 | 2,978.00 | 3,003.00 | 1.7M |
| 2023-06-30 | 2,998.00 | 3,024.00 | 2,976.00 | 3,018.00 | 1.3M |
| 2023-06-29 | 2,992.00 | 3,007.00 | 2,972.54 | 2,987.00 | 0.9M |
| 2023-06-28 | 2,932.00 | 3,000.00 | 2,932.00 | 2,998.00 | 1.4M |
| 2023-06-27 | 2,904.00 | 2,931.00 | 2,901.48 | 2,926.00 | 1.3M |
| 2023-06-26 | 2,902.00 | 2,913.00 | 2,875.00 | 2,908.00 | 6.0M |
| 2023-06-23 | 2,868.00 | 2,907.00 | 2,858.00 | 2,907.00 | 0.8M |
| 2023-06-22 | 2,874.00 | 2,884.00 | 2,839.00 | 2,884.00 | 0.7M |
| 2023-06-21 | 2,923.00 | 2,940.00 | 2,906.00 | 2,916.00 | 0.6M |
| 2023-06-20 | 2,913.00 | 2,949.00 | 2,904.00 | 2,941.00 | 0.8M |
| 2023-06-19 | 2,968.00 | 2,972.73 | 2,910.00 | 2,918.00 | 1.1M |
| 2023-06-16 | 2,954.00 | 2,996.00 | 2,954.00 | 2,985.00 | 4.0M |
| 2023-06-15 | 2,962.00 | 2,977.00 | 2,943.00 | 2,973.00 | 1.6M |
| 2023-06-14 | 2,965.00 | 2,984.00 | 2,952.00 | 2,974.00 | 2.6M |
| 2023-06-13 | 2,967.00 | 2,991.00 | 2,955.00 | 2,978.00 | 1.1M |
| 2023-06-12 | 2,883.00 | 2,951.00 | 2,883.00 | 2,949.00 | 3.8M |
| 2023-06-09 | 2,931.00 | 2,931.00 | 2,863.00 | 2,868.00 | 5.2M |
| 2023-06-08 | 2,932.00 | 2,944.00 | 2,906.00 | 2,916.00 | 0.8M |
| 2023-06-07 | 2,926.00 | 2,965.00 | 2,921.00 | 2,941.00 | 4.4M |
| 2023-06-06 | 2,920.00 | 2,957.25 | 2,920.00 | 2,937.00 | 1.1M |
| 2023-06-05 | 2,907.00 | 2,945.46 | 2,902.00 | 2,926.00 | 1.4M |
| 2023-06-02 | 2,855.00 | 2,909.00 | 2,838.00 | 2,898.00 | 2.5M |
| 2023-06-01 | 2,831.00 | 2,869.00 | 2,831.00 | 2,842.00 | 1.5M |
| 2023-05-31 | 2,817.00 | 2,884.00 | 2,799.75 | 2,832.00 | 2.8M |
| 2023-05-30 | 2,834.00 | 2,849.00 | 2,814.00 | 2,824.00 | 0.9M |
| 2023-05-26 | 2,772.00 | 2,836.00 | 2,767.00 | 2,828.00 | 1.4M |
| 2023-05-25 | 2,771.00 | 2,805.00 | 2,766.00 | 2,778.00 | 4.7M |
| 2023-05-24 | 2,794.00 | 2,794.00 | 2,764.00 | 2,785.00 | 0.9M |
| 2023-05-23 | 2,827.00 | 2,841.00 | 2,816.00 | 2,827.00 | 0.9M |
| 2023-05-22 | 2,824.00 | 2,833.00 | 2,812.00 | 2,830.00 | 2.2M |
| 2023-05-19 | 2,773.00 | 2,824.00 | 2,773.00 | 2,813.00 | 1.2M |
| 2023-05-18 | 2,759.00 | 2,813.00 | 2,747.00 | 2,802.00 | 1.0M |
| 2023-05-17 | 2,651.00 | 2,761.00 | 2,583.00 | 2,735.00 | 2.2M |
| 2023-05-16 | 2,739.00 | 2,752.00 | 2,738.00 | 2,740.00 | 0.9M |
| 2023-05-15 | 2,762.00 | 2,774.00 | 2,737.00 | 2,738.00 | 0.7M |
| 2023-05-12 | 2,732.00 | 2,764.00 | 2,724.00 | 2,751.00 | 2.2M |
| 2023-05-11 | 2,738.00 | 2,773.00 | 2,721.00 | 2,743.00 | 2.3M |
| 2023-05-10 | 2,711.00 | 2,734.00 | 2,678.00 | 2,728.00 | 0.6M |
| 2023-05-09 | 2,687.00 | 2,728.00 | 2,681.00 | 2,708.00 | 3.6M |
| 2023-05-05 | 2,698.00 | 2,704.00 | 2,661.00 | 2,693.00 | 1.2M |
| 2023-05-04 | 2,791.00 | 2,791.00 | 2,656.00 | 2,690.00 | 2.3M |
| 2023-05-03 | 2,781.00 | 2,823.00 | 2,781.00 | 2,803.00 | 2.7M |
| 2023-05-02 | 2,818.00 | 2,830.00 | 2,772.50 | 2,781.00 | 1.4M |
| 2023-04-28 | 2,786.00 | 2,811.00 | 2,774.86 | 2,810.00 | 1.1M |
| 2023-04-27 | 2,732.00 | 2,777.00 | 2,732.00 | 2,773.00 | 0.8M |
| 2023-04-26 | 2,778.00 | 2,778.00 | 2,716.00 | 2,748.00 | 0.9M |
| 2023-04-25 | 2,824.00 | 2,830.00 | 2,789.50 | 2,792.00 | 1.0M |
| 2023-04-24 | 2,814.00 | 2,844.00 | 2,808.00 | 2,840.00 | 2.2M |
| 2023-04-21 | 2,759.00 | 2,816.00 | 2,756.00 | 2,814.00 | 1.5M |
| 2023-04-20 | 2,709.00 | 2,770.00 | 2,688.00 | 2,770.00 | 1.6M |
| 2023-04-19 | 2,712.00 | 2,732.00 | 2,704.86 | 2,721.00 | 0.6M |
| 2023-04-18 | 2,732.00 | 2,735.00 | 2,720.00 | 2,726.00 | 1.0M |
| 2023-04-17 | 2,713.00 | 2,737.00 | 2,703.00 | 2,723.00 | 1.1M |
| 2023-04-14 | 2,693.00 | 2,715.00 | 2,691.00 | 2,708.00 | 1.1M |
| 2023-04-13 | 2,684.00 | 2,712.00 | 2,684.00 | 2,687.00 | 1.4M |
| 2023-04-12 | 2,657.00 | 2,700.00 | 2,657.00 | 2,685.00 | 1.3M |
| 2023-04-11 | 2,696.00 | 2,707.19 | 2,648.00 | 2,656.00 | 1.5M |
| 2023-04-06 | 2,680.00 | 2,689.63 | 2,667.00 | 2,680.00 | 0.8M |
| 2023-04-05 | 2,679.00 | 2,698.00 | 2,662.00 | 2,681.00 | 1.0M |
| 2023-04-04 | 2,673.00 | 2,710.00 | 2,664.00 | 2,688.00 | 1.2M |
| 2023-04-03 | 2,662.00 | 2,662.21 | 2,638.00 | 2,657.00 | 2.8M |
| 2023-03-31 | 2,663.00 | 2,670.00 | 2,637.00 | 2,660.00 | 1.1M |
| 2023-03-30 | 2,621.00 | 2,664.00 | 2,612.00 | 2,663.00 | 7.8M |
| 2023-03-29 | 2,567.00 | 2,607.00 | 2,567.00 | 2,604.00 | 0.7M |
| 2023-03-28 | 2,609.00 | 2,621.00 | 2,559.00 | 2,568.00 | 2.4M |
| 2023-03-27 | 2,617.00 | 2,626.00 | 2,598.00 | 2,598.00 | 2.4M |
| 2023-03-24 | 2,635.00 | 2,643.00 | 2,585.00 | 2,598.00 | 1.9M |
| 2023-03-23 | 2,651.00 | 2,652.00 | 2,629.00 | 2,638.00 | 1.6M |
| 2023-03-22 | 2,667.00 | 2,674.00 | 2,640.00 | 2,659.00 | 1.7M |
| 2023-03-21 | 2,675.00 | 2,678.00 | 2,654.60 | 2,667.00 | 1.6M |
| 2023-03-20 | 2,629.00 | 2,675.00 | 2,623.00 | 2,659.00 | 1.6M |
| 2023-03-17 | 2,671.00 | 2,717.00 | 2,647.00 | 2,647.00 | 3.8M |
| 2023-03-16 | 2,667.00 | 2,687.00 | 2,594.00 | 2,653.00 | 2.4M |
| 2023-03-15 | 2,680.00 | 2,690.00 | 2,621.00 | 2,629.00 | 1.8M |
| 2023-03-14 | 2,637.00 | 2,697.00 | 2,626.00 | 2,687.00 | 1.7M |
| 2023-03-13 | 2,728.00 | 2,728.00 | 2,621.00 | 2,624.00 | 1.8M |
| 2023-03-10 | 2,813.00 | 2,818.35 | 2,711.68 | 2,730.00 | 2.4M |
| 2023-03-09 | 2,799.00 | 2,827.00 | 2,779.00 | 2,815.00 | 3.0M |
| 2023-03-08 | 2,821.00 | 2,821.00 | 2,792.00 | 2,806.00 | 2.6M |
| 2023-03-07 | 2,818.00 | 2,868.00 | 2,818.00 | 2,835.00 | 0.9M |
| 2023-03-06 | 2,812.00 | 2,828.00 | 2,795.00 | 2,827.00 | 1.7M |
| 2023-03-03 | 2,841.00 | 2,849.00 | 2,817.00 | 2,817.00 | 1.2M |
| 2023-03-02 | 2,805.00 | 2,850.00 | 2,791.00 | 2,829.00 | 1.4M |
| 2023-03-01 | 2,793.00 | 2,847.00 | 2,786.00 | 2,815.00 | 3.3M |
| 2023-02-28 | 2,855.00 | 2,856.00 | 2,788.00 | 2,805.00 | 1.5M |
| 2023-02-27 | 2,885.00 | 2,905.00 | 2,855.00 | 2,855.00 | 1.2M |
| 2023-02-24 | 2,924.00 | 2,936.54 | 2,845.00 | 2,865.00 | 1.3M |
| 2023-02-23 | 2,947.00 | 2,955.00 | 2,917.23 | 2,921.00 | 0.7M |
| 2023-02-22 | 2,934.00 | 2,943.00 | 2,907.65 | 2,937.00 | 0.9M |
| 2023-02-21 | 2,961.00 | 2,962.00 | 2,913.00 | 2,926.00 | 4.5M |
| 2023-02-20 | 2,975.00 | 2,997.00 | 2,957.81 | 2,969.00 | 0.4M |
| 2023-02-17 | 2,987.00 | 2,993.00 | 2,939.00 | 2,989.00 | 0.8M |
| 2023-02-16 | 3,034.00 | 3,054.00 | 2,986.00 | 3,005.00 | 0.8M |
| 2023-02-15 | 2,974.00 | 3,019.00 | 2,962.46 | 3,014.00 | 0.6M |
| 2023-02-14 | 2,986.00 | 3,013.00 | 2,957.00 | 2,969.00 | 0.9M |
| 2023-02-13 | 2,936.00 | 2,987.00 | 2,935.00 | 2,979.00 | 1.1M |
| 2023-02-10 | 2,973.00 | 2,994.00 | 2,906.00 | 2,936.00 | 1.6M |
| 2023-02-09 | 3,038.00 | 3,048.00 | 2,980.00 | 2,980.00 | 1.1M |
| 2023-02-08 | 3,018.00 | 3,063.00 | 3,018.00 | 3,021.00 | 0.6M |
| 2023-02-07 | 3,052.00 | 3,082.00 | 3,015.00 | 3,019.00 | 0.6M |
| 2023-02-06 | 3,126.00 | 3,126.00 | 3,060.00 | 3,073.00 | 0.7M |
| 2023-02-03 | 3,132.00 | 3,143.00 | 3,087.00 | 3,131.00 | 1.1M |
| 2023-02-02 | 2,992.00 | 3,160.00 | 2,992.00 | 3,160.00 | 1.5M |
| 2023-02-01 | 2,957.00 | 3,011.00 | 2,952.00 | 2,977.00 | 0.8M |
| 2023-01-31 | 2,939.00 | 2,958.00 | 2,925.00 | 2,953.00 | 1.3M |
| 2023-01-30 | 2,876.00 | 2,951.00 | 2,871.00 | 2,944.00 | 0.7M |
| 2023-01-27 | 2,886.00 | 2,896.00 | 2,849.00 | 2,895.00 | 0.9M |
| 2023-01-26 | 2,876.00 | 2,906.00 | 2,859.00 | 2,888.00 | 4.5M |
| 2023-01-25 | 2,927.00 | 2,947.00 | 2,852.00 | 2,852.00 | 1.5M |
| 2023-01-24 | 2,951.00 | 2,962.00 | 2,934.00 | 2,962.00 | 1.9M |
| 2023-01-23 | 2,935.00 | 2,964.62 | 2,930.00 | 2,954.00 | 1.1M |
| 2023-01-20 | 2,967.00 | 2,968.00 | 2,926.00 | 2,936.00 | 1.5M |
| 2023-01-19 | 3,043.00 | 3,068.00 | 2,962.00 | 2,962.00 | 3.0M |
| 2023-01-18 | 2,961.00 | 3,089.00 | 2,961.00 | 3,049.00 | 2.6M |
| 2023-01-17 | 2,940.00 | 2,991.40 | 2,912.00 | 2,961.00 | 1.1M |
| 2023-01-16 | 2,919.00 | 2,955.71 | 2,904.00 | 2,955.00 | 1.1M |
| 2023-01-13 | 2,847.00 | 2,924.00 | 2,847.00 | 2,901.00 | 0.6M |
| 2023-01-12 | 2,918.00 | 2,918.00 | 2,825.00 | 2,858.00 | 1.1M |
| 2023-01-11 | 2,876.00 | 2,928.00 | 2,872.00 | 2,890.00 | 1.7M |
| 2023-01-10 | 2,841.00 | 2,896.00 | 2,838.00 | 2,882.00 | 0.7M |
| 2023-01-09 | 2,862.00 | 2,879.00 | 2,844.00 | 2,867.00 | 1.0M |
| 2023-01-06 | 2,850.00 | 2,868.00 | 2,796.00 | 2,851.00 | 0.6M |
| 2023-01-05 | 2,866.00 | 2,885.00 | 2,843.56 | 2,845.00 | 0.6M |
| 2023-01-04 | 2,842.00 | 2,901.00 | 2,831.00 | 2,892.00 | 1.0M |
| 2023-01-03 | 2,850.00 | 2,878.00 | 2,802.00 | 2,824.00 | 1.5M |