| 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 | 3,164.00 | 3,164.00 | 3,078.00 | 3,078.00 | 0.0M |
| 2022-12-29 | 3,174.00 | 3,174.00 | 3,059.21 | 3,108.00 | 0.1M |
| 2022-12-28 | 3,026.00 | 3,110.00 | 3,024.00 | 3,098.00 | 0.0M |
| 2022-12-23 | 3,094.00 | 3,094.00 | 2,994.00 | 3,040.00 | 0.0M |
| 2022-12-22 | 3,130.00 | 3,130.00 | 3,062.00 | 3,062.00 | 0.0M |
| 2022-12-21 | 3,006.00 | 3,086.00 | 3,004.00 | 3,064.00 | 0.1M |
| 2022-12-20 | 3,100.00 | 3,100.00 | 2,986.00 | 2,992.00 | 0.0M |
| 2022-12-19 | 3,033.44 | 3,060.00 | 2,977.04 | 3,022.00 | 0.0M |
| 2022-12-16 | 3,098.00 | 3,098.00 | 2,956.00 | 2,988.00 | 0.1M |
| 2022-12-15 | 3,096.00 | 3,112.00 | 3,048.00 | 3,100.00 | 0.0M |
| 2022-12-14 | 3,124.00 | 3,162.00 | 3,082.00 | 3,102.00 | 0.1M |
| 2022-12-13 | 3,098.00 | 3,218.00 | 3,098.00 | 3,168.00 | 0.1M |
| 2022-12-12 | 3,213.28 | 3,220.00 | 3,128.00 | 3,156.00 | 0.1M |
| 2022-12-09 | 3,125.94 | 3,174.00 | 3,116.00 | 3,158.00 | 0.0M |
| 2022-12-08 | 3,180.00 | 3,184.00 | 3,128.00 | 3,128.00 | 0.0M |
| 2022-12-07 | 3,100.00 | 3,166.00 | 3,100.00 | 3,152.00 | 0.1M |
| 2022-12-06 | 3,200.00 | 3,213.41 | 3,146.00 | 3,150.00 | 0.0M |
| 2022-12-05 | 3,224.00 | 3,224.00 | 3,116.00 | 3,138.00 | 0.0M |
| 2022-12-02 | 3,106.00 | 3,182.00 | 3,094.00 | 3,140.00 | 0.0M |
| 2022-12-01 | 2,998.06 | 3,128.00 | 2,998.06 | 3,088.00 | 0.0M |
| 2022-11-30 | 3,140.00 | 3,140.00 | 3,076.00 | 3,076.00 | 0.2M |
| 2022-11-29 | 3,202.00 | 3,216.00 | 3,108.00 | 3,108.00 | 0.1M |
| 2022-11-28 | 3,200.44 | 3,222.00 | 3,174.00 | 3,202.00 | 0.0M |
| 2022-11-25 | 3,166.00 | 3,212.00 | 3,146.00 | 3,212.00 | 0.0M |
| 2022-11-24 | 3,242.00 | 3,242.00 | 3,142.00 | 3,144.00 | 0.1M |
| 2022-11-23 | 3,132.00 | 3,190.00 | 3,132.00 | 3,158.00 | 0.1M |
| 2022-11-22 | 3,082.00 | 3,226.00 | 3,080.00 | 3,208.00 | 0.2M |
| 2022-11-21 | 3,074.00 | 3,134.00 | 3,058.00 | 3,086.00 | 0.1M |
| 2022-11-18 | 3,074.00 | 3,150.00 | 3,070.00 | 3,106.00 | 0.1M |
| 2022-11-17 | 3,048.00 | 3,096.00 | 3,020.00 | 3,096.00 | 0.0M |
| 2022-11-16 | 3,060.08 | 3,062.00 | 3,016.00 | 3,038.00 | 0.1M |
| 2022-11-15 | 3,078.00 | 3,152.00 | 3,068.00 | 3,090.00 | 0.1M |
| 2022-11-14 | 3,160.00 | 3,160.00 | 3,052.00 | 3,118.00 | 0.1M |
| 2022-11-11 | 3,098.00 | 3,136.00 | 3,062.00 | 3,124.00 | 0.1M |
| 2022-11-10 | 2,960.00 | 3,082.00 | 2,958.00 | 3,072.00 | 0.1M |
| 2022-11-09 | 2,977.56 | 2,978.00 | 2,892.00 | 2,970.00 | 0.1M |
| 2022-11-08 | 3,022.24 | 3,038.00 | 2,982.00 | 2,994.00 | 0.0M |
| 2022-11-07 | 2,956.04 | 3,066.00 | 2,954.29 | 3,044.00 | 0.0M |
| 2022-11-04 | 2,966.00 | 2,980.00 | 2,886.00 | 2,966.00 | 0.1M |
| 2022-11-03 | 3,026.00 | 3,026.00 | 2,948.00 | 2,950.00 | 0.1M |
| 2022-11-02 | 2,970.00 | 3,058.00 | 2,970.00 | 3,014.00 | 0.1M |
| 2022-11-01 | 3,038.00 | 3,050.00 | 2,978.00 | 3,040.00 | 0.1M |
| 2022-10-31 | 2,972.00 | 2,992.00 | 2,936.93 | 2,974.00 | 0.1M |
| 2022-10-28 | 2,912.00 | 3,006.03 | 2,912.00 | 2,958.00 | 0.1M |
| 2022-10-27 | 2,948.00 | 2,994.00 | 2,912.00 | 2,964.00 | 0.1M |
| 2022-10-26 | 2,872.00 | 2,964.00 | 2,838.00 | 2,954.00 | 0.1M |
| 2022-10-25 | 2,796.00 | 2,866.00 | 2,726.00 | 2,854.00 | 0.1M |
| 2022-10-24 | 2,714.80 | 2,770.00 | 2,700.00 | 2,744.00 | 0.0M |
| 2022-10-21 | 2,778.00 | 2,778.00 | 2,718.00 | 2,720.00 | 0.1M |
| 2022-10-20 | 2,768.00 | 2,802.00 | 2,741.92 | 2,764.00 | 0.0M |
| 2022-10-19 | 2,786.00 | 2,804.00 | 2,728.00 | 2,770.00 | 0.1M |
| 2022-10-18 | 2,826.00 | 2,832.00 | 2,760.00 | 2,776.00 | 0.1M |
| 2022-10-17 | 2,644.00 | 2,814.00 | 2,644.00 | 2,794.00 | 0.1M |
| 2022-10-14 | 2,646.00 | 2,732.00 | 2,636.00 | 2,684.00 | 0.1M |
| 2022-10-13 | 2,572.00 | 2,676.00 | 2,560.00 | 2,630.00 | 0.1M |
| 2022-10-12 | 2,706.00 | 2,706.00 | 2,548.00 | 2,586.00 | 0.1M |
| 2022-10-11 | 2,622.00 | 2,662.00 | 2,590.00 | 2,632.00 | 0.1M |
| 2022-10-10 | 2,768.00 | 2,778.00 | 2,600.00 | 2,626.00 | 0.1M |
| 2022-10-07 | 2,812.00 | 2,812.00 | 2,710.00 | 2,730.00 | 0.1M |
| 2022-10-06 | 2,768.00 | 2,768.00 | 2,718.00 | 2,766.00 | 0.1M |
| 2022-10-05 | 2,719.28 | 2,744.00 | 2,692.00 | 2,720.00 | 0.0M |
| 2022-10-04 | 2,692.72 | 2,736.00 | 2,670.26 | 2,728.00 | 0.1M |
| 2022-10-03 | 2,656.00 | 2,688.00 | 2,622.00 | 2,664.00 | 0.1M |
| 2022-09-30 | 2,566.00 | 2,694.00 | 2,566.00 | 2,680.00 | 0.1M |
| 2022-09-29 | 2,690.50 | 2,718.08 | 2,596.00 | 2,620.00 | 0.3M |
| 2022-09-28 | 2,710.00 | 2,868.68 | 2,570.00 | 2,744.00 | 0.4M |
| 2022-09-27 | 2,894.00 | 2,914.00 | 2,742.00 | 2,742.00 | 0.1M |
| 2022-09-26 | 2,850.00 | 2,916.00 | 2,842.00 | 2,882.00 | 0.1M |
| 2022-09-23 | 2,838.00 | 2,912.00 | 2,838.00 | 2,856.00 | 0.1M |
| 2022-09-22 | 2,830.00 | 2,914.00 | 2,830.00 | 2,890.00 | 0.1M |
| 2022-09-21 | 2,964.00 | 2,964.00 | 2,872.00 | 2,892.00 | 0.1M |
| 2022-09-20 | 2,923.14 | 2,923.14 | 2,870.00 | 2,892.00 | 0.1M |
| 2022-09-16 | 2,918.00 | 2,968.00 | 2,864.00 | 2,882.00 | 0.2M |
| 2022-09-15 | 3,168.00 | 3,168.00 | 2,811.74 | 2,940.00 | 0.6M |
| 2022-09-14 | 3,090.00 | 3,153.01 | 3,088.00 | 3,104.00 | 0.2M |
| 2022-09-13 | 3,100.00 | 3,134.00 | 3,094.00 | 3,112.00 | 0.1M |
| 2022-09-12 | 3,011.34 | 3,122.00 | 3,011.34 | 3,104.00 | 0.1M |
| 2022-09-09 | 2,932.00 | 3,062.00 | 2,932.00 | 3,056.00 | 0.1M |
| 2022-09-08 | 3,012.00 | 3,026.00 | 2,982.00 | 3,004.00 | 0.1M |
| 2022-09-07 | 2,998.48 | 3,022.00 | 2,960.00 | 3,002.00 | 0.0M |
| 2022-09-06 | 2,972.80 | 3,090.00 | 2,972.80 | 3,018.00 | 0.0M |
| 2022-09-05 | 2,952.00 | 3,002.00 | 2,940.00 | 2,958.00 | 0.0M |
| 2022-09-02 | 3,002.08 | 3,034.00 | 2,986.00 | 3,014.00 | 0.0M |
| 2022-09-01 | 3,048.00 | 3,070.00 | 2,989.48 | 3,022.00 | 0.1M |
| 2022-08-31 | 3,134.00 | 3,134.00 | 3,048.00 | 3,082.00 | 0.1M |
| 2022-08-30 | 3,030.00 | 3,101.44 | 3,022.64 | 3,078.00 | 0.1M |
| 2022-08-26 | 3,078.00 | 3,078.00 | 3,026.00 | 3,052.00 | 0.1M |
| 2022-08-25 | 3,054.00 | 3,074.00 | 3,040.00 | 3,056.00 | 0.0M |
| 2022-08-24 | 2,970.15 | 3,062.00 | 2,970.15 | 3,050.00 | 0.0M |
| 2022-08-23 | 3,155.00 | 3,156.00 | 3,026.00 | 3,032.00 | 0.0M |
| 2022-08-22 | 3,179.20 | 3,226.80 | 3,150.00 | 3,150.00 | 0.0M |
| 2022-08-19 | 3,184.13 | 3,234.00 | 3,184.13 | 3,214.00 | 0.0M |
| 2022-08-18 | 3,205.12 | 3,252.00 | 3,190.00 | 3,238.00 | 0.0M |
| 2022-08-17 | 3,274.88 | 3,274.88 | 3,195.99 | 3,224.00 | 0.0M |
| 2022-08-16 | 3,326.00 | 3,326.00 | 3,204.00 | 3,234.00 | 0.0M |
| 2022-08-15 | 3,288.00 | 3,304.08 | 3,244.00 | 3,252.00 | 0.0M |
| 2022-08-12 | 3,290.00 | 3,330.00 | 3,254.00 | 3,272.00 | 0.0M |
| 2022-08-11 | 3,288.00 | 3,312.72 | 3,283.67 | 3,300.00 | 0.0M |
| 2022-08-10 | 3,183.52 | 3,284.00 | 3,182.97 | 3,270.00 | 0.0M |
| 2022-08-09 | 3,252.00 | 3,270.00 | 3,202.00 | 3,202.00 | 0.0M |
| 2022-08-08 | 3,326.00 | 3,326.00 | 3,256.00 | 3,256.00 | 0.1M |
| 2022-08-05 | 3,394.00 | 3,394.00 | 3,292.00 | 3,292.00 | 0.0M |
| 2022-08-04 | 3,276.00 | 3,308.00 | 3,263.90 | 3,308.00 | 0.0M |
| 2022-08-03 | 3,200.00 | 3,262.00 | 3,174.00 | 3,250.00 | 0.0M |
| 2022-08-02 | 3,334.28 | 3,334.28 | 3,194.00 | 3,212.00 | 0.0M |
| 2022-08-01 | 3,345.66 | 3,373.59 | 3,250.00 | 3,260.00 | 0.1M |
| 2022-07-29 | 3,246.00 | 3,342.00 | 3,246.00 | 3,340.00 | 0.0M |
| 2022-07-28 | 3,242.00 | 3,314.00 | 3,242.00 | 3,284.00 | 0.1M |
| 2022-07-27 | 3,312.00 | 3,320.00 | 3,280.00 | 3,300.00 | 0.3M |
| 2022-07-26 | 3,338.00 | 3,338.00 | 3,250.00 | 3,300.00 | 0.1M |
| 2022-07-25 | 3,362.00 | 3,362.00 | 3,274.48 | 3,316.00 | 0.0M |
| 2022-07-22 | 3,262.58 | 3,302.00 | 3,222.00 | 3,288.00 | 0.3M |
| 2022-07-21 | 3,204.00 | 3,246.00 | 3,140.00 | 3,238.00 | 0.1M |
| 2022-07-20 | 3,164.42 | 3,258.53 | 3,164.42 | 3,218.00 | 0.1M |
| 2022-07-19 | 3,146.44 | 3,218.00 | 3,086.00 | 3,218.00 | 0.1M |
| 2022-07-18 | 3,101.68 | 3,165.90 | 3,070.00 | 3,104.00 | 0.1M |
| 2022-07-15 | 3,034.00 | 3,084.00 | 3,020.00 | 3,068.00 | 0.0M |
| 2022-07-14 | 3,078.00 | 3,080.00 | 3,012.00 | 3,034.00 | 0.1M |
| 2022-07-13 | 3,120.00 | 3,120.00 | 3,042.00 | 3,070.00 | 0.1M |
| 2022-07-12 | 3,058.00 | 3,096.00 | 3,008.00 | 3,058.00 | 0.1M |
| 2022-07-11 | 3,014.24 | 3,071.73 | 3,014.24 | 3,044.00 | 0.0M |
| 2022-07-08 | 3,028.00 | 3,065.20 | 3,020.00 | 3,046.00 | 0.0M |
| 2022-07-07 | 2,994.00 | 3,066.00 | 2,994.00 | 3,032.00 | 0.1M |
| 2022-07-06 | 3,014.00 | 3,080.00 | 3,014.00 | 3,064.00 | 0.0M |
| 2022-07-05 | 3,023.34 | 3,030.00 | 2,970.00 | 3,008.00 | 0.1M |
| 2022-07-04 | 3,006.00 | 3,056.00 | 2,990.00 | 2,992.00 | 0.0M |
| 2022-07-01 | 2,980.00 | 3,070.00 | 2,980.00 | 3,034.00 | 0.0M |
| 2022-06-30 | 3,122.00 | 3,146.00 | 3,008.00 | 3,066.00 | 0.1M |
| 2022-06-29 | 3,114.00 | 3,158.00 | 3,108.00 | 3,150.00 | 0.1M |
| 2022-06-28 | 3,188.00 | 3,188.00 | 3,112.00 | 3,156.00 | 0.1M |
| 2022-06-27 | 3,054.00 | 3,150.00 | 3,054.00 | 3,150.00 | 0.2M |
| 2022-06-24 | 3,096.00 | 3,104.00 | 3,048.00 | 3,054.00 | 0.1M |
| 2022-06-23 | 3,068.00 | 3,098.00 | 3,056.00 | 3,076.00 | 0.1M |
| 2022-06-22 | 3,054.00 | 3,090.24 | 3,024.00 | 3,080.00 | 0.1M |
| 2022-06-21 | 3,038.00 | 3,128.00 | 3,038.00 | 3,068.00 | 0.1M |
| 2022-06-20 | 3,038.00 | 3,128.00 | 3,038.00 | 3,122.00 | 0.0M |
| 2022-06-17 | 3,098.00 | 3,130.00 | 3,060.00 | 3,082.00 | 0.2M |
| 2022-06-16 | 3,070.00 | 3,076.00 | 3,006.00 | 3,064.00 | 0.2M |
| 2022-06-15 | 2,990.00 | 3,098.00 | 2,944.00 | 3,086.00 | 0.1M |
| 2022-06-14 | 2,962.00 | 2,998.00 | 2,914.00 | 2,918.00 | 0.1M |
| 2022-06-13 | 2,944.00 | 2,976.00 | 2,929.08 | 2,958.00 | 0.0M |
| 2022-06-10 | 3,026.00 | 3,040.00 | 2,974.00 | 2,996.00 | 0.0M |
| 2022-06-09 | 3,080.00 | 3,090.00 | 3,022.00 | 3,024.00 | 0.1M |
| 2022-06-08 | 3,074.00 | 3,078.00 | 3,038.00 | 3,048.00 | 0.2M |
| 2022-06-07 | 3,070.00 | 3,097.22 | 3,038.00 | 3,066.00 | 0.1M |
| 2022-06-06 | 3,152.00 | 3,152.00 | 3,104.00 | 3,108.00 | 0.0M |
| 2022-06-01 | 3,062.00 | 3,122.00 | 3,048.00 | 3,104.00 | 0.1M |
| 2022-05-31 | 3,066.00 | 3,090.00 | 3,040.00 | 3,050.00 | 0.1M |
| 2022-05-30 | 3,114.00 | 3,116.00 | 3,064.00 | 3,066.00 | 0.1M |
| 2022-05-27 | 3,044.00 | 3,070.00 | 3,018.00 | 3,060.00 | 0.1M |
| 2022-05-26 | 2,982.00 | 3,044.00 | 2,970.00 | 3,040.00 | 0.1M |
| 2022-05-25 | 3,100.00 | 3,135.60 | 2,912.00 | 2,994.00 | 0.2M |
| 2022-05-24 | 3,258.00 | 3,342.00 | 3,134.00 | 3,134.00 | 0.4M |
| 2022-05-23 | 3,094.64 | 3,170.00 | 3,092.00 | 3,158.00 | 0.1M |
| 2022-05-20 | 3,060.00 | 3,108.00 | 3,060.00 | 3,088.00 | 0.1M |
| 2022-05-19 | 3,008.00 | 3,060.00 | 2,970.00 | 3,054.00 | 0.1M |
| 2022-05-18 | 3,112.00 | 3,132.00 | 3,014.00 | 3,036.00 | 0.1M |
| 2022-05-17 | 3,106.00 | 3,166.00 | 3,092.00 | 3,104.00 | 0.1M |
| 2022-05-16 | 3,112.00 | 3,128.00 | 3,074.00 | 3,106.00 | 0.1M |
| 2022-05-13 | 3,026.00 | 3,124.00 | 3,021.76 | 3,112.00 | 0.1M |
| 2022-05-12 | 3,000.00 | 3,054.00 | 2,824.00 | 3,018.00 | 0.7M |
| 2022-05-11 | 3,046.00 | 3,092.00 | 3,004.00 | 3,086.00 | 0.1M |
| 2022-05-10 | 2,988.00 | 3,070.00 | 2,976.00 | 3,044.00 | 0.2M |
| 2022-05-09 | 3,098.00 | 3,098.00 | 2,946.00 | 2,980.00 | 0.1M |
| 2022-05-06 | 3,112.00 | 3,112.00 | 3,004.00 | 3,028.00 | 0.3M |
| 2022-05-05 | 3,114.00 | 3,180.00 | 3,100.00 | 3,100.00 | 0.3M |
| 2022-05-04 | 3,198.00 | 3,198.00 | 3,044.00 | 3,084.00 | 0.3M |
| 2022-05-03 | 3,172.00 | 3,188.00 | 3,122.00 | 3,138.00 | 0.2M |
| 2022-04-29 | 3,384.00 | 3,436.00 | 3,128.00 | 3,178.00 | 0.7M |
| 2022-04-28 | 3,516.00 | 3,516.00 | 3,434.00 | 3,442.00 | 0.1M |
| 2022-04-27 | 3,462.00 | 3,462.00 | 3,412.00 | 3,452.00 | 0.1M |
| 2022-04-26 | 3,528.00 | 3,528.00 | 3,452.00 | 3,460.00 | 0.0M |
| 2022-04-25 | 3,490.00 | 3,508.00 | 3,454.00 | 3,496.00 | 0.0M |
| 2022-04-22 | 3,490.00 | 3,568.00 | 3,490.00 | 3,522.00 | 0.1M |
| 2022-04-21 | 3,588.00 | 3,626.00 | 3,558.00 | 3,562.00 | 0.1M |
| 2022-04-20 | 3,636.00 | 3,636.00 | 3,546.00 | 3,582.00 | 0.1M |
| 2022-04-19 | 3,648.38 | 3,648.38 | 3,514.00 | 3,558.00 | 0.1M |
| 2022-04-14 | 3,702.00 | 3,702.00 | 3,584.82 | 3,616.00 | 0.1M |
| 2022-04-13 | 3,602.00 | 3,631.00 | 3,568.00 | 3,620.00 | 0.0M |
| 2022-04-12 | 3,664.44 | 3,694.00 | 3,612.00 | 3,630.00 | 0.1M |
| 2022-04-11 | 3,710.52 | 3,768.00 | 3,696.00 | 3,706.00 | 0.0M |
| 2022-04-08 | 3,700.00 | 3,748.00 | 3,674.00 | 3,748.00 | 0.1M |
| 2022-04-07 | 3,602.00 | 3,696.00 | 3,583.68 | 3,674.00 | 0.1M |
| 2022-04-06 | 3,574.00 | 3,700.00 | 3,532.00 | 3,602.00 | 0.1M |
| 2022-04-05 | 3,492.00 | 3,584.00 | 3,492.00 | 3,578.00 | 0.1M |
| 2022-04-04 | 3,542.00 | 3,550.00 | 3,504.00 | 3,518.00 | 0.0M |
| 2022-04-01 | 3,586.00 | 3,586.00 | 3,520.00 | 3,526.00 | 0.0M |
| 2022-03-31 | 3,596.00 | 3,596.00 | 3,520.00 | 3,524.00 | 0.1M |
| 2022-03-30 | 3,656.00 | 3,658.78 | 3,540.00 | 3,572.00 | 0.1M |
| 2022-03-29 | 3,588.00 | 3,684.00 | 3,584.00 | 3,654.00 | 0.1M |
| 2022-03-28 | 3,592.00 | 3,630.00 | 3,568.00 | 3,576.00 | 0.1M |
| 2022-03-25 | 3,434.00 | 3,600.00 | 3,434.00 | 3,586.00 | 0.3M |
| 2022-03-24 | 3,432.00 | 3,486.00 | 3,368.00 | 3,486.00 | 0.1M |
| 2022-03-23 | 3,434.00 | 3,468.00 | 3,434.00 | 3,440.00 | 0.4M |
| 2022-03-22 | 3,456.00 | 3,458.00 | 3,420.00 | 3,420.00 | 0.0M |
| 2022-03-21 | 3,466.00 | 3,466.00 | 3,420.00 | 3,430.00 | 0.0M |
| 2022-03-18 | 3,462.00 | 3,472.00 | 3,396.00 | 3,458.00 | 0.2M |
| 2022-03-17 | 3,482.00 | 3,482.00 | 3,356.00 | 3,428.00 | 0.1M |
| 2022-03-16 | 3,338.00 | 3,402.00 | 3,314.00 | 3,400.00 | 0.3M |
| 2022-03-15 | 3,410.00 | 3,410.00 | 3,314.00 | 3,326.00 | 0.1M |
| 2022-03-14 | 3,372.00 | 3,372.00 | 3,284.00 | 3,344.00 | 0.1M |
| 2022-03-11 | 3,312.00 | 3,362.00 | 3,272.00 | 3,290.00 | 0.1M |
| 2022-03-10 | 3,302.71 | 3,362.00 | 3,302.00 | 3,326.00 | 0.3M |
| 2022-03-09 | 3,118.00 | 3,326.00 | 3,118.00 | 3,326.00 | 0.1M |
| 2022-03-08 | 3,142.00 | 3,252.00 | 3,142.00 | 3,182.00 | 0.3M |
| 2022-03-07 | 3,298.00 | 3,298.00 | 3,150.00 | 3,248.00 | 0.2M |
| 2022-03-04 | 3,394.00 | 3,394.00 | 3,212.00 | 3,294.00 | 0.1M |
| 2022-03-03 | 3,410.00 | 3,445.41 | 3,304.00 | 3,316.00 | 0.1M |
| 2022-03-02 | 3,400.00 | 3,450.00 | 3,388.00 | 3,432.00 | 0.1M |
| 2022-03-01 | 3,428.00 | 3,508.00 | 3,416.00 | 3,444.00 | 0.1M |
| 2022-02-28 | 3,517.61 | 3,517.61 | 3,452.00 | 3,516.00 | 0.1M |
| 2022-02-25 | 3,500.00 | 3,528.00 | 3,482.00 | 3,510.00 | 0.1M |
| 2022-02-24 | 3,522.00 | 3,574.00 | 3,484.00 | 3,484.00 | 0.1M |
| 2022-02-23 | 3,619.30 | 3,630.00 | 3,590.00 | 3,590.00 | 0.1M |
| 2022-02-22 | 3,626.00 | 3,676.00 | 3,602.00 | 3,602.00 | 0.1M |
| 2022-02-21 | 3,657.68 | 3,697.83 | 3,657.68 | 3,670.00 | 0.1M |
| 2022-02-18 | 3,780.00 | 3,780.00 | 3,672.00 | 3,694.00 | 0.0M |
| 2022-02-17 | 3,722.00 | 3,738.00 | 3,662.00 | 3,688.00 | 0.1M |
| 2022-02-16 | 3,712.00 | 3,724.00 | 3,690.00 | 3,696.00 | 0.1M |
| 2022-02-15 | 3,666.00 | 3,734.00 | 3,666.00 | 3,714.00 | 0.2M |
| 2022-02-14 | 3,720.00 | 3,756.00 | 3,708.00 | 3,710.00 | 0.1M |
| 2022-02-11 | 3,752.00 | 3,774.00 | 3,736.00 | 3,756.00 | 0.0M |
| 2022-02-10 | 3,814.00 | 3,828.00 | 3,752.00 | 3,752.00 | 0.0M |
| 2022-02-09 | 3,792.00 | 3,888.00 | 3,792.00 | 3,820.00 | 0.1M |
| 2022-02-08 | 3,810.00 | 3,828.00 | 3,786.00 | 3,786.00 | 0.1M |
| 2022-02-07 | 3,759.84 | 3,806.00 | 3,759.84 | 3,800.00 | 0.2M |
| 2022-02-04 | 3,792.70 | 3,792.70 | 3,752.00 | 3,780.00 | 0.2M |
| 2022-02-03 | 3,726.00 | 3,802.00 | 3,708.00 | 3,766.00 | 0.1M |
| 2022-02-02 | 3,800.00 | 3,800.00 | 3,714.00 | 3,720.00 | 0.1M |
| 2022-02-01 | 3,706.00 | 3,804.00 | 3,698.37 | 3,722.00 | 0.1M |
| 2022-01-31 | 3,630.00 | 3,694.00 | 3,618.00 | 3,664.00 | 0.1M |
| 2022-01-28 | 3,692.00 | 3,692.00 | 3,622.00 | 3,630.00 | 0.1M |
| 2022-01-27 | 3,592.00 | 3,674.00 | 3,592.00 | 3,646.00 | 0.0M |
| 2022-01-26 | 3,636.00 | 3,642.00 | 3,600.00 | 3,622.00 | 0.1M |
| 2022-01-25 | 3,680.00 | 3,680.00 | 3,594.00 | 3,622.00 | 0.1M |
| 2022-01-24 | 3,670.00 | 3,682.00 | 3,600.00 | 3,636.00 | 0.1M |
| 2022-01-21 | 3,696.00 | 3,756.00 | 3,677.99 | 3,684.00 | 0.1M |
| 2022-01-20 | 3,704.00 | 3,804.00 | 3,704.00 | 3,762.00 | 0.0M |
| 2022-01-19 | 3,854.00 | 3,854.00 | 3,750.00 | 3,792.00 | 0.2M |
| 2022-01-18 | 3,704.00 | 3,792.00 | 3,704.00 | 3,780.00 | 0.0M |
| 2022-01-17 | 3,718.00 | 3,804.00 | 3,718.00 | 3,786.00 | 0.0M |
| 2022-01-14 | 3,882.00 | 3,882.00 | 3,778.00 | 3,798.00 | 0.0M |
| 2022-01-13 | 3,814.00 | 3,814.00 | 3,764.00 | 3,806.00 | 0.0M |
| 2022-01-12 | 3,816.00 | 3,816.00 | 3,760.00 | 3,786.00 | 0.0M |
| 2022-01-11 | 3,878.00 | 3,878.00 | 3,792.00 | 3,800.00 | 0.1M |
| 2022-01-10 | 3,868.00 | 3,868.00 | 3,778.00 | 3,812.00 | 0.1M |
| 2022-01-07 | 3,840.00 | 3,840.00 | 3,740.00 | 3,796.00 | 0.0M |
| 2022-01-06 | 3,764.00 | 3,784.00 | 3,730.00 | 3,760.00 | 0.0M |
| 2022-01-05 | 3,704.00 | 3,788.00 | 3,704.00 | 3,776.00 | 0.0M |
| 2022-01-04 | 3,620.00 | 3,808.00 | 3,620.00 | 3,784.00 | 0.1M |