| 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 |
|---|---|---|---|---|---|
| 2024-12-31 | 3,411.00 | 3,450.00 | 3,406.00 | 3,445.00 | 0.3M |
| 2024-12-30 | 3,438.00 | 3,454.00 | 3,415.00 | 3,427.00 | 0.9M |
| 2024-12-27 | 3,453.00 | 3,474.00 | 3,443.00 | 3,464.00 | 0.6M |
| 2024-12-24 | 3,467.00 | 3,474.00 | 3,451.00 | 3,464.00 | 0.7M |
| 2024-12-23 | 3,488.00 | 3,495.00 | 3,442.00 | 3,465.00 | 1.1M |
| 2024-12-20 | 3,505.00 | 3,517.00 | 3,452.00 | 3,508.00 | 4.5M |
| 2024-12-19 | 3,530.00 | 3,541.00 | 3,453.00 | 3,510.00 | 3.0M |
| 2024-12-18 | 3,613.00 | 3,620.00 | 3,587.00 | 3,609.00 | 1.8M |
| 2024-12-17 | 3,617.00 | 3,626.00 | 3,591.00 | 3,591.00 | 3.2M |
| 2024-12-16 | 3,592.00 | 3,640.00 | 3,585.00 | 3,632.00 | 1.0M |
| 2024-12-13 | 3,647.00 | 3,663.00 | 3,593.00 | 3,599.00 | 0.8M |
| 2024-12-12 | 3,652.00 | 3,664.00 | 3,629.00 | 3,662.00 | 0.7M |
| 2024-12-11 | 3,622.00 | 3,678.00 | 3,622.00 | 3,662.00 | 1.3M |
| 2024-12-10 | 3,669.00 | 3,693.00 | 3,645.00 | 3,645.00 | 0.9M |
| 2024-12-09 | 3,740.00 | 3,747.00 | 3,673.00 | 3,688.00 | 0.8M |
| 2024-12-06 | 3,715.00 | 3,724.00 | 3,677.00 | 3,710.00 | 2.5M |
| 2024-12-05 | 3,744.00 | 3,758.00 | 3,698.00 | 3,729.00 | 1.4M |
| 2024-12-04 | 3,740.00 | 3,765.00 | 3,723.00 | 3,753.00 | 1.5M |
| 2024-12-03 | 3,746.00 | 3,771.00 | 3,715.00 | 3,729.00 | 0.9M |
| 2024-12-02 | 3,737.00 | 3,769.00 | 3,724.00 | 3,745.00 | 2.5M |
| 2024-11-29 | 3,748.00 | 3,765.00 | 3,716.00 | 3,751.00 | 1.6M |
| 2024-11-28 | 3,809.00 | 3,813.00 | 3,758.00 | 3,758.00 | 0.8M |
| 2024-11-27 | 3,779.00 | 3,812.00 | 3,770.00 | 3,796.00 | 4.1M |
| 2024-11-26 | 3,823.00 | 3,828.00 | 3,754.00 | 3,773.00 | 0.9M |
| 2024-11-25 | 3,838.00 | 3,847.00 | 3,782.00 | 3,834.00 | 4.5M |
| 2024-11-22 | 3,753.00 | 3,838.00 | 3,736.00 | 3,809.00 | 1.3M |
| 2024-11-21 | 3,652.00 | 3,728.00 | 3,649.00 | 3,710.00 | 2.5M |
| 2024-11-20 | 3,683.00 | 3,688.00 | 3,631.00 | 3,631.00 | 1.9M |
| 2024-11-19 | 3,662.00 | 3,696.00 | 3,634.00 | 3,675.00 | 1.0M |
| 2024-11-18 | 3,607.00 | 3,657.00 | 3,607.00 | 3,657.00 | 4.4M |
| 2024-11-15 | 3,627.00 | 3,665.00 | 3,581.00 | 3,605.00 | 2.1M |
| 2024-11-14 | 3,768.00 | 3,770.00 | 3,652.00 | 3,657.00 | 1.8M |
| 2024-11-13 | 3,739.00 | 3,851.00 | 3,671.00 | 3,765.00 | 3.1M |
| 2024-11-12 | 3,920.00 | 3,932.00 | 3,850.00 | 3,862.00 | 2.3M |
| 2024-11-11 | 3,910.00 | 3,948.00 | 3,905.00 | 3,947.00 | 0.9M |
| 2024-11-08 | 3,881.00 | 3,901.00 | 3,831.00 | 3,879.00 | 0.9M |
| 2024-11-07 | 3,858.00 | 3,898.00 | 3,828.00 | 3,868.00 | 1.2M |
| 2024-11-06 | 3,908.00 | 3,937.00 | 3,837.00 | 3,837.00 | 2.1M |
| 2024-11-05 | 3,833.00 | 3,873.00 | 3,812.00 | 3,851.00 | 2.4M |
| 2024-11-04 | 3,831.00 | 3,858.00 | 3,829.00 | 3,832.00 | 4.7M |
| 2024-11-01 | 3,772.00 | 3,845.00 | 3,769.00 | 3,842.00 | 1.8M |
| 2024-10-31 | 3,743.00 | 3,777.00 | 3,736.00 | 3,777.00 | 1.2M |
| 2024-10-30 | 3,801.00 | 3,835.00 | 3,753.00 | 3,781.00 | 1.8M |
| 2024-10-29 | 3,894.00 | 3,905.00 | 3,826.00 | 3,855.00 | 1.3M |
| 2024-10-28 | 3,879.00 | 3,900.00 | 3,860.00 | 3,867.00 | 3.0M |
| 2024-10-25 | 3,860.00 | 3,875.00 | 3,843.00 | 3,868.00 | 0.7M |
| 2024-10-24 | 3,843.00 | 3,864.00 | 3,827.00 | 3,864.00 | 1.2M |
| 2024-10-23 | 3,824.00 | 3,856.00 | 3,802.00 | 3,840.00 | 2.6M |
| 2024-10-22 | 3,869.00 | 3,870.00 | 3,796.00 | 3,842.00 | 2.9M |
| 2024-10-21 | 3,930.00 | 3,940.00 | 3,872.00 | 3,880.00 | 0.7M |
| 2024-10-18 | 3,944.00 | 3,964.00 | 3,914.00 | 3,929.00 | 1.1M |
| 2024-10-17 | 3,915.00 | 3,967.00 | 3,908.00 | 3,967.00 | 1.6M |
| 2024-10-16 | 3,941.00 | 3,964.00 | 3,918.00 | 3,919.00 | 1.2M |
| 2024-10-15 | 3,964.00 | 3,967.00 | 3,907.00 | 3,927.00 | 1.1M |
| 2024-10-14 | 3,911.00 | 3,927.00 | 3,893.00 | 3,927.00 | 0.8M |
| 2024-10-11 | 3,860.00 | 3,912.00 | 3,860.00 | 3,912.00 | 1.0M |
| 2024-10-10 | 3,850.00 | 3,865.00 | 3,840.00 | 3,856.00 | 1.2M |
| 2024-10-09 | 3,896.00 | 3,897.00 | 3,851.00 | 3,861.00 | 1.4M |
| 2024-10-08 | 3,850.00 | 3,890.00 | 3,850.00 | 3,863.00 | 1.4M |
| 2024-10-07 | 3,944.00 | 3,952.00 | 3,870.00 | 3,872.00 | 1.7M |
| 2024-10-04 | 3,946.00 | 3,950.00 | 3,848.00 | 3,862.00 | 1.7M |
| 2024-10-03 | 3,971.00 | 3,978.00 | 3,934.00 | 3,959.00 | 1.1M |
| 2024-10-02 | 3,957.00 | 3,976.00 | 3,929.00 | 3,963.00 | 1.9M |
| 2024-10-01 | 3,929.00 | 3,978.00 | 3,924.00 | 3,956.00 | 2.6M |
| 2024-09-30 | 3,898.00 | 3,968.00 | 3,894.00 | 3,931.00 | 1.1M |
| 2024-09-27 | 3,908.00 | 3,941.00 | 3,899.00 | 3,930.00 | 1.4M |
| 2024-09-26 | 3,903.00 | 3,965.00 | 3,898.00 | 3,906.00 | 1.4M |
| 2024-09-25 | 3,836.00 | 3,891.00 | 3,836.00 | 3,865.00 | 1.1M |
| 2024-09-24 | 3,894.00 | 3,898.00 | 3,782.00 | 3,861.00 | 3.3M |
| 2024-09-23 | 3,808.00 | 3,874.00 | 3,793.00 | 3,874.00 | 1.3M |
| 2024-09-20 | 3,844.00 | 3,861.00 | 3,811.00 | 3,812.00 | 2.3M |
| 2024-09-19 | 3,825.00 | 3,892.00 | 3,801.00 | 3,878.00 | 2.5M |
| 2024-09-18 | 3,819.00 | 3,826.00 | 3,763.00 | 3,791.00 | 0.8M |
| 2024-09-17 | 3,799.00 | 3,846.00 | 3,797.00 | 3,822.00 | 1.0M |
| 2024-09-16 | 3,757.00 | 3,789.00 | 3,754.00 | 3,773.00 | 0.0M |
| 2024-09-13 | 3,772.00 | 3,811.00 | 3,767.00 | 3,771.00 | 0.8M |
| 2024-09-12 | 3,730.00 | 3,761.00 | 3,725.00 | 3,756.00 | 8.7M |
| 2024-09-11 | 3,690.00 | 3,694.00 | 3,627.00 | 3,662.00 | 0.7M |
| 2024-09-10 | 3,684.00 | 3,738.00 | 3,679.00 | 3,685.00 | 0.9M |
| 2024-09-09 | 3,630.00 | 3,707.00 | 3,629.00 | 3,690.00 | 0.6M |
| 2024-09-06 | 3,575.00 | 3,673.00 | 3,571.00 | 3,604.00 | 1.0M |
| 2024-09-05 | 3,620.00 | 3,636.00 | 3,563.00 | 3,579.00 | 0.8M |
| 2024-09-04 | 3,613.00 | 3,642.00 | 3,607.00 | 3,624.00 | 1.5M |
| 2024-09-03 | 3,718.00 | 3,731.00 | 3,669.00 | 3,676.00 | 0.6M |
| 2024-09-02 | 3,686.00 | 3,722.00 | 3,664.00 | 3,705.00 | 0.5M |
| 2024-08-30 | 3,698.00 | 3,700.00 | 3,679.00 | 3,684.00 | 1.4M |
| 2024-08-29 | 3,656.00 | 3,703.00 | 3,653.00 | 3,703.00 | 1.1M |
| 2024-08-28 | 3,633.00 | 3,676.00 | 3,613.00 | 3,657.00 | 1.3M |
| 2024-08-27 | 3,628.00 | 3,668.00 | 3,617.00 | 3,617.00 | 5.0M |
| 2024-08-23 | 3,643.00 | 3,649.00 | 3,619.00 | 3,640.00 | 1.0M |
| 2024-08-22 | 3,630.00 | 3,657.00 | 3,625.00 | 3,643.00 | 4.0M |
| 2024-08-21 | 3,602.00 | 3,640.00 | 3,601.00 | 3,638.00 | 2.9M |
| 2024-08-20 | 3,601.00 | 3,622.00 | 3,586.00 | 3,601.00 | 1.5M |
| 2024-08-19 | 3,570.00 | 3,615.00 | 3,566.00 | 3,596.00 | 3.4M |
| 2024-08-16 | 3,580.00 | 3,594.00 | 3,557.00 | 3,588.00 | 1.4M |
| 2024-08-15 | 3,606.00 | 3,620.00 | 3,557.00 | 3,590.00 | 3.9M |
| 2024-08-14 | 3,563.00 | 3,586.00 | 3,549.00 | 3,586.00 | 3.0M |
| 2024-08-13 | 3,547.00 | 3,564.00 | 3,492.00 | 3,542.00 | 0.8M |
| 2024-08-12 | 3,503.00 | 3,524.00 | 3,492.00 | 3,524.00 | 1.5M |
| 2024-08-09 | 3,506.00 | 3,525.00 | 3,483.00 | 3,483.00 | 1.2M |
| 2024-08-08 | 3,467.00 | 3,489.00 | 3,411.00 | 3,489.00 | 0.8M |
| 2024-08-07 | 3,421.00 | 3,495.00 | 3,411.00 | 3,488.00 | 3.6M |
| 2024-08-06 | 3,419.00 | 3,430.00 | 3,367.00 | 3,405.00 | 4.7M |
| 2024-08-05 | 3,415.00 | 3,424.00 | 3,309.00 | 3,394.00 | 3.9M |
| 2024-08-02 | 3,534.00 | 3,571.00 | 3,471.00 | 3,492.00 | 2.1M |
| 2024-08-01 | 3,667.00 | 3,689.00 | 3,579.00 | 3,579.00 | 1.1M |
| 2024-07-31 | 3,664.00 | 3,676.00 | 3,633.00 | 3,672.00 | 1.9M |
| 2024-07-30 | 3,580.00 | 3,642.00 | 3,578.00 | 3,632.00 | 0.8M |
| 2024-07-29 | 3,614.00 | 3,619.00 | 3,589.00 | 3,589.00 | 0.6M |
| 2024-07-26 | 3,497.00 | 3,598.00 | 3,496.00 | 3,598.00 | 0.9M |
| 2024-07-25 | 3,445.00 | 3,497.00 | 3,412.00 | 3,497.00 | 4.0M |
| 2024-07-24 | 3,504.00 | 3,523.00 | 3,478.00 | 3,495.00 | 2.3M |
| 2024-07-23 | 3,555.00 | 3,559.40 | 3,523.00 | 3,545.00 | 5.1M |
| 2024-07-22 | 3,550.00 | 3,583.00 | 3,534.00 | 3,557.00 | 3.9M |
| 2024-07-19 | 3,497.00 | 3,504.50 | 3,470.00 | 3,497.00 | 1.0M |
| 2024-07-18 | 3,489.00 | 3,559.00 | 3,489.00 | 3,502.00 | 1.4M |
| 2024-07-17 | 3,559.00 | 3,562.00 | 3,501.00 | 3,511.00 | 0.7M |
| 2024-07-16 | 3,610.00 | 3,612.00 | 3,549.00 | 3,567.00 | 1.1M |
| 2024-07-15 | 3,731.00 | 3,731.00 | 3,636.00 | 3,640.00 | 0.6M |
| 2024-07-12 | 3,672.00 | 3,708.00 | 3,632.00 | 3,708.00 | 0.8M |
| 2024-07-11 | 3,653.00 | 3,664.00 | 3,613.00 | 3,654.00 | 0.8M |
| 2024-07-10 | 3,655.00 | 3,663.00 | 3,611.00 | 3,635.00 | 11.6M |
| 2024-07-09 | 3,687.00 | 3,687.00 | 3,616.00 | 3,633.00 | 1.1M |
| 2024-07-08 | 3,642.00 | 3,680.00 | 3,641.00 | 3,666.00 | 0.8M |
| 2024-07-05 | 3,695.00 | 3,704.00 | 3,639.00 | 3,652.00 | 1.6M |
| 2024-07-04 | 3,708.00 | 3,724.00 | 3,664.00 | 3,675.00 | 1.5M |
| 2024-07-03 | 3,693.00 | 3,700.00 | 3,641.00 | 3,687.00 | 1.7M |
| 2024-07-02 | 3,612.00 | 3,693.45 | 3,612.00 | 3,661.00 | 1.1M |
| 2024-07-01 | 3,686.00 | 3,709.00 | 3,622.00 | 3,648.00 | 1.9M |
| 2024-06-28 | 3,718.00 | 3,722.00 | 3,667.00 | 3,686.00 | 1.3M |
| 2024-06-27 | 3,681.00 | 3,710.00 | 3,670.00 | 3,696.00 | 0.9M |
| 2024-06-26 | 3,698.00 | 3,713.00 | 3,657.00 | 3,680.00 | 3.8M |
| 2024-06-25 | 3,683.00 | 3,710.00 | 3,653.00 | 3,675.00 | 6.3M |
| 2024-06-24 | 3,688.00 | 3,708.00 | 3,658.00 | 3,687.00 | 5.4M |
| 2024-06-21 | 3,698.00 | 3,717.00 | 3,663.78 | 3,685.00 | 2.6M |
| 2024-06-20 | 3,687.00 | 3,736.00 | 3,664.00 | 3,716.00 | 0.9M |
| 2024-06-19 | 3,719.00 | 3,721.58 | 3,695.38 | 3,713.00 | 1.4M |
| 2024-06-18 | 3,702.00 | 3,730.00 | 3,693.38 | 3,720.00 | 3.4M |
| 2024-06-17 | 3,731.00 | 3,745.00 | 3,680.50 | 3,691.00 | 2.7M |
| 2024-06-14 | 3,729.00 | 3,742.00 | 3,698.00 | 3,707.00 | 1.1M |
| 2024-06-13 | 3,756.00 | 3,780.00 | 3,710.24 | 3,720.00 | 2.1M |
| 2024-06-12 | 3,691.00 | 3,788.00 | 3,674.01 | 3,779.00 | 2.8M |
| 2024-06-11 | 3,694.00 | 3,694.00 | 3,628.00 | 3,679.00 | 1.0M |
| 2024-06-10 | 3,627.00 | 3,685.00 | 3,615.00 | 3,650.00 | 4.7M |
| 2024-06-07 | 3,720.00 | 3,752.00 | 3,652.00 | 3,663.00 | 1.5M |
| 2024-06-06 | 3,745.00 | 3,781.98 | 3,705.00 | 3,743.00 | 5.8M |
| 2024-06-05 | 3,719.00 | 3,737.00 | 3,675.00 | 3,728.00 | 1.0M |
| 2024-06-04 | 3,631.00 | 3,700.00 | 3,621.00 | 3,700.00 | 1.1M |
| 2024-06-03 | 3,668.00 | 3,692.00 | 3,602.00 | 3,630.00 | 2.1M |
| 2024-05-31 | 3,626.00 | 3,649.00 | 3,597.00 | 3,607.00 | 3.0M |
| 2024-05-30 | 3,643.00 | 3,653.00 | 3,613.00 | 3,627.00 | 2.0M |
| 2024-05-29 | 3,694.00 | 3,747.00 | 3,653.00 | 3,653.00 | 1.6M |
| 2024-05-28 | 3,731.00 | 3,753.00 | 3,688.00 | 3,724.00 | 1.6M |
| 2024-05-24 | 3,658.00 | 3,746.00 | 3,658.00 | 3,711.00 | 0.6M |
| 2024-05-23 | 3,685.00 | 3,723.00 | 3,648.00 | 3,723.00 | 0.8M |
| 2024-05-22 | 3,624.00 | 3,680.00 | 3,590.00 | 3,671.00 | 2.2M |
| 2024-05-21 | 3,653.00 | 3,705.00 | 3,608.00 | 3,639.00 | 4.5M |
| 2024-05-20 | 3,689.00 | 3,717.23 | 3,639.00 | 3,682.00 | 1.1M |
| 2024-05-17 | 3,742.00 | 3,755.00 | 3,678.00 | 3,691.00 | 1.4M |
| 2024-05-16 | 3,726.00 | 3,760.00 | 3,655.00 | 3,747.00 | 1.7M |
| 2024-05-15 | 3,602.00 | 3,796.00 | 3,602.00 | 3,752.00 | 2.0M |
| 2024-05-14 | 3,431.00 | 3,470.00 | 3,409.00 | 3,470.00 | 1.8M |
| 2024-05-13 | 3,455.00 | 3,476.00 | 3,416.00 | 3,432.00 | 1.0M |
| 2024-05-10 | 3,408.00 | 3,461.00 | 3,398.00 | 3,453.00 | 0.8M |
| 2024-05-09 | 3,396.00 | 3,417.00 | 3,382.00 | 3,398.00 | 0.7M |
| 2024-05-08 | 3,389.00 | 3,423.00 | 3,372.00 | 3,401.00 | 1.0M |
| 2024-05-07 | 3,312.00 | 3,383.00 | 3,312.00 | 3,383.00 | 2.4M |
| 2024-05-03 | 3,236.00 | 3,312.17 | 3,236.00 | 3,277.00 | 0.9M |
| 2024-05-02 | 3,234.00 | 3,256.00 | 3,218.00 | 3,256.00 | 1.1M |
| 2024-05-01 | 3,238.00 | 3,247.00 | 3,200.00 | 3,220.00 | 1.8M |
| 2024-04-30 | 3,262.00 | 3,272.00 | 3,237.00 | 3,244.00 | 1.2M |
| 2024-04-29 | 3,281.00 | 3,296.93 | 3,256.00 | 3,257.00 | 1.7M |
| 2024-04-26 | 3,256.00 | 3,282.00 | 3,205.00 | 3,272.00 | 0.9M |
| 2024-04-25 | 3,253.00 | 3,282.00 | 3,184.00 | 3,225.00 | 2.1M |
| 2024-04-24 | 3,280.00 | 3,310.00 | 3,253.00 | 3,262.00 | 1.3M |
| 2024-04-23 | 3,265.00 | 3,296.00 | 3,241.00 | 3,273.00 | 1.4M |
| 2024-04-22 | 3,247.00 | 3,261.00 | 3,178.00 | 3,241.00 | 2.0M |
| 2024-04-19 | 3,183.00 | 3,281.00 | 3,150.00 | 3,198.00 | 3.6M |
| 2024-04-18 | 3,229.00 | 3,305.00 | 3,187.00 | 3,206.00 | 6.4M |
| 2024-04-17 | 3,254.00 | 3,309.98 | 3,252.00 | 3,281.00 | 2.0M |
| 2024-04-16 | 3,261.00 | 3,334.00 | 3,229.00 | 3,276.00 | 1.3M |
| 2024-04-15 | 3,280.00 | 3,370.00 | 3,280.00 | 3,314.00 | 1.4M |
| 2024-04-12 | 3,337.00 | 3,356.00 | 3,294.00 | 3,311.00 | 1.2M |
| 2024-04-11 | 3,292.00 | 3,327.00 | 3,273.00 | 3,316.00 | 1.8M |
| 2024-04-10 | 3,383.00 | 3,407.00 | 3,278.00 | 3,307.00 | 2.4M |
| 2024-04-09 | 3,358.00 | 3,380.00 | 3,349.00 | 3,370.00 | 1.7M |
| 2024-04-08 | 3,398.00 | 3,417.50 | 3,363.00 | 3,375.00 | 1.5M |
| 2024-04-05 | 3,358.00 | 3,402.00 | 3,333.00 | 3,391.00 | 2.4M |
| 2024-04-04 | 3,362.00 | 3,401.68 | 3,341.00 | 3,401.00 | 1.7M |
| 2024-04-03 | 3,377.00 | 3,396.00 | 3,339.00 | 3,365.00 | 1.6M |
| 2024-04-02 | 3,413.00 | 3,475.00 | 3,382.00 | 3,393.00 | 1.6M |
| 2024-03-28 | 3,451.00 | 3,493.00 | 3,426.00 | 3,454.00 | 1.8M |
| 2024-03-27 | 3,448.00 | 3,472.00 | 3,437.00 | 3,472.00 | 1.1M |
| 2024-03-26 | 3,500.00 | 3,524.00 | 3,428.00 | 3,442.00 | 1.4M |
| 2024-03-25 | 3,487.00 | 3,530.00 | 3,475.00 | 3,502.00 | 1.9M |
| 2024-03-22 | 3,479.00 | 3,497.00 | 3,460.00 | 3,486.00 | 1.0M |
| 2024-03-21 | 3,350.00 | 3,477.00 | 3,350.00 | 3,468.00 | 3.9M |
| 2024-03-20 | 3,352.00 | 3,379.00 | 3,343.00 | 3,371.00 | 3.3M |
| 2024-03-19 | 3,349.00 | 3,383.00 | 3,300.00 | 3,349.00 | 4.1M |
| 2024-03-18 | 3,344.00 | 3,371.00 | 3,318.00 | 3,362.00 | 1.2M |
| 2024-03-15 | 3,330.00 | 3,355.00 | 3,306.74 | 3,339.00 | 4.2M |
| 2024-03-14 | 3,384.00 | 3,403.00 | 3,326.18 | 3,351.00 | 1.3M |
| 2024-03-13 | 3,413.00 | 3,432.00 | 3,371.00 | 3,378.00 | 4.0M |
| 2024-03-12 | 3,373.00 | 3,413.34 | 3,346.00 | 3,407.00 | 1.9M |
| 2024-03-11 | 3,380.00 | 3,402.00 | 3,327.00 | 3,346.00 | 4.7M |
| 2024-03-08 | 3,432.00 | 3,432.00 | 3,386.00 | 3,402.00 | 1.3M |
| 2024-03-07 | 3,410.00 | 3,430.00 | 3,399.00 | 3,411.00 | 2.7M |
| 2024-03-06 | 3,395.00 | 3,416.00 | 3,327.00 | 3,412.00 | 1.5M |
| 2024-03-05 | 3,349.00 | 3,385.00 | 3,334.00 | 3,348.00 | 1.2M |
| 2024-03-04 | 3,364.00 | 3,364.34 | 3,319.00 | 3,360.00 | 1.4M |
| 2024-03-01 | 3,417.00 | 3,435.00 | 3,334.50 | 3,358.00 | 2.3M |
| 2024-02-29 | 3,410.00 | 3,435.00 | 3,377.00 | 3,385.00 | 3.0M |
| 2024-02-28 | 3,408.00 | 3,437.00 | 3,392.00 | 3,401.00 | 1.7M |
| 2024-02-27 | 3,428.00 | 3,439.00 | 3,394.00 | 3,416.00 | 1.1M |
| 2024-02-26 | 3,427.00 | 3,468.00 | 3,411.00 | 3,428.00 | 4.0M |
| 2024-02-23 | 3,439.00 | 3,450.00 | 3,423.00 | 3,432.00 | 1.8M |
| 2024-02-22 | 3,357.00 | 3,443.28 | 3,357.00 | 3,436.00 | 4.6M |
| 2024-02-21 | 3,415.00 | 3,415.00 | 3,368.00 | 3,378.00 | 1.0M |
| 2024-02-20 | 3,428.00 | 3,428.00 | 3,376.30 | 3,390.00 | 0.8M |
| 2024-02-19 | 3,381.00 | 3,417.00 | 3,361.00 | 3,405.00 | 0.7M |
| 2024-02-16 | 3,369.00 | 3,406.00 | 3,334.00 | 3,396.00 | 2.3M |
| 2024-02-15 | 3,395.00 | 3,420.00 | 3,354.67 | 3,355.00 | 1.3M |
| 2024-02-14 | 3,312.00 | 3,368.00 | 3,284.00 | 3,359.00 | 0.8M |
| 2024-02-13 | 3,361.00 | 3,363.00 | 3,264.00 | 3,304.00 | 1.9M |
| 2024-02-12 | 3,384.00 | 3,394.00 | 3,366.00 | 3,380.00 | 1.2M |
| 2024-02-09 | 3,333.00 | 3,391.00 | 3,333.00 | 3,358.00 | 1.9M |
| 2024-02-08 | 3,280.00 | 3,342.00 | 3,248.00 | 3,338.00 | 1.7M |
| 2024-02-07 | 3,288.00 | 3,317.00 | 3,265.00 | 3,290.00 | 1.4M |
| 2024-02-06 | 3,293.00 | 3,299.00 | 3,263.00 | 3,297.00 | 2.3M |
| 2024-02-05 | 3,281.00 | 3,323.00 | 3,262.00 | 3,274.00 | 1.0M |
| 2024-02-02 | 3,365.00 | 3,383.00 | 3,294.00 | 3,304.00 | 1.4M |
| 2024-02-01 | 3,290.00 | 3,330.00 | 3,287.02 | 3,322.00 | 1.2M |
| 2024-01-31 | 3,300.00 | 3,333.00 | 3,282.00 | 3,296.00 | 1.4M |
| 2024-01-30 | 3,275.00 | 3,315.08 | 3,237.00 | 3,313.00 | 1.8M |
| 2024-01-29 | 3,249.00 | 3,266.00 | 3,240.00 | 3,257.00 | 1.4M |
| 2024-01-26 | 3,240.00 | 3,270.00 | 3,229.00 | 3,258.00 | 1.2M |
| 2024-01-25 | 3,246.00 | 3,250.00 | 3,220.00 | 3,241.00 | 1.7M |
| 2024-01-24 | 3,202.00 | 3,268.06 | 3,202.00 | 3,246.00 | 1.0M |
| 2024-01-23 | 3,223.00 | 3,238.00 | 3,143.00 | 3,221.00 | 1.3M |
| 2024-01-22 | 3,217.00 | 3,223.00 | 3,189.00 | 3,223.00 | 1.6M |
| 2024-01-19 | 3,196.00 | 3,213.00 | 3,175.74 | 3,183.00 | 5.3M |
| 2024-01-18 | 3,201.00 | 3,201.00 | 3,155.00 | 3,196.00 | 1.3M |
| 2024-01-17 | 3,135.00 | 3,203.00 | 3,135.00 | 3,181.00 | 1.5M |
| 2024-01-16 | 3,108.00 | 3,226.00 | 3,108.00 | 3,200.00 | 2.2M |
| 2024-01-15 | 3,145.00 | 3,174.94 | 3,098.00 | 3,126.00 | 1.3M |
| 2024-01-12 | 3,095.00 | 3,175.00 | 3,095.00 | 3,166.00 | 1.8M |
| 2024-01-11 | 3,162.00 | 3,196.00 | 3,112.75 | 3,113.00 | 6.6M |
| 2024-01-10 | 3,120.00 | 3,145.79 | 3,103.00 | 3,145.00 | 0.9M |
| 2024-01-09 | 3,139.00 | 3,146.00 | 3,087.00 | 3,120.00 | 0.8M |
| 2024-01-08 | 3,087.00 | 3,145.16 | 3,081.61 | 3,145.00 | 1.2M |
| 2024-01-05 | 3,094.00 | 3,102.00 | 3,023.00 | 3,092.00 | 3.4M |
| 2024-01-04 | 3,045.00 | 3,076.00 | 3,002.00 | 3,051.00 | 1.2M |
| 2024-01-03 | 3,113.00 | 3,141.00 | 3,053.00 | 3,057.00 | 1.3M |
| 2024-01-02 | 3,212.00 | 3,222.28 | 3,118.51 | 3,122.00 | 5.9M |