| 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 | 5,788.00 | 5,839.08 | 5,772.00 | 5,778.00 | 0.1M |
| 2023-12-28 | 5,780.00 | 5,820.00 | 5,753.71 | 5,754.00 | 0.2M |
| 2023-12-27 | 5,752.00 | 5,784.00 | 5,732.00 | 5,760.00 | 0.1M |
| 2023-12-22 | 5,788.00 | 5,794.00 | 5,681.29 | 5,682.00 | 0.1M |
| 2023-12-21 | 5,766.00 | 5,816.00 | 5,712.00 | 5,766.00 | 0.1M |
| 2023-12-20 | 5,780.00 | 5,828.00 | 5,690.00 | 5,778.00 | 0.3M |
| 2023-12-19 | 5,666.00 | 5,738.00 | 5,651.48 | 5,690.00 | 0.2M |
| 2023-12-18 | 5,638.00 | 5,730.22 | 5,594.20 | 5,674.00 | 0.2M |
| 2023-12-15 | 5,746.00 | 5,772.00 | 5,649.71 | 5,680.00 | 0.5M |
| 2023-12-14 | 5,742.00 | 5,822.00 | 5,654.00 | 5,734.00 | 0.3M |
| 2023-12-13 | 5,662.00 | 5,714.00 | 5,610.00 | 5,654.00 | 0.3M |
| 2023-12-12 | 5,610.00 | 5,668.00 | 5,596.00 | 5,668.00 | 0.2M |
| 2023-12-11 | 5,540.00 | 5,594.00 | 5,524.00 | 5,588.00 | 0.3M |
| 2023-12-08 | 5,546.00 | 5,568.00 | 5,496.00 | 5,520.00 | 0.2M |
| 2023-12-07 | 5,522.00 | 5,552.00 | 5,476.00 | 5,536.00 | 0.2M |
| 2023-12-06 | 5,568.00 | 5,595.19 | 5,518.00 | 5,542.00 | 0.2M |
| 2023-12-05 | 5,478.00 | 5,542.08 | 5,468.00 | 5,538.00 | 0.2M |
| 2023-12-04 | 5,384.00 | 5,538.00 | 5,383.89 | 5,490.00 | 0.2M |
| 2023-12-01 | 5,386.00 | 5,514.00 | 5,358.00 | 5,486.00 | 0.2M |
| 2023-11-30 | 5,390.00 | 5,390.00 | 5,314.00 | 5,342.00 | 0.7M |
| 2023-11-29 | 5,396.00 | 5,448.00 | 5,328.00 | 5,362.00 | 0.3M |
| 2023-11-28 | 5,364.00 | 5,428.00 | 5,352.00 | 5,428.00 | 0.3M |
| 2023-11-27 | 5,304.00 | 5,386.00 | 5,304.00 | 5,384.00 | 0.2M |
| 2023-11-24 | 5,286.00 | 5,330.00 | 5,254.00 | 5,330.00 | 0.1M |
| 2023-11-23 | 5,280.00 | 5,368.00 | 5,230.00 | 5,294.00 | 0.1M |
| 2023-11-22 | 5,334.00 | 5,400.00 | 5,300.00 | 5,332.00 | 0.1M |
| 2023-11-21 | 5,268.00 | 5,348.00 | 5,222.00 | 5,318.00 | 0.2M |
| 2023-11-20 | 5,338.00 | 5,388.00 | 5,222.00 | 5,272.00 | 0.2M |
| 2023-11-17 | 5,194.00 | 5,362.00 | 5,194.00 | 5,348.00 | 0.3M |
| 2023-11-16 | 5,218.00 | 5,226.00 | 4,988.00 | 5,168.00 | 0.2M |
| 2023-11-15 | 5,252.00 | 5,292.00 | 5,188.00 | 5,236.00 | 0.3M |
| 2023-11-14 | 4,670.00 | 5,252.00 | 4,670.00 | 5,248.00 | 0.6M |
| 2023-11-13 | 4,622.00 | 4,678.00 | 4,599.00 | 4,666.00 | 0.3M |
| 2023-11-10 | 4,680.00 | 4,687.00 | 4,577.00 | 4,603.00 | 0.1M |
| 2023-11-09 | 4,575.00 | 4,670.00 | 4,559.00 | 4,670.00 | 0.1M |
| 2023-11-08 | 4,559.00 | 4,610.00 | 4,531.00 | 4,583.00 | 0.6M |
| 2023-11-07 | 4,567.00 | 4,616.00 | 4,557.00 | 4,589.00 | 0.1M |
| 2023-11-06 | 4,653.00 | 4,674.00 | 4,567.00 | 4,568.00 | 0.1M |
| 2023-11-03 | 4,662.00 | 4,689.00 | 4,645.00 | 4,653.00 | 0.1M |
| 2023-11-02 | 4,640.00 | 4,704.00 | 4,635.72 | 4,662.00 | 0.1M |
| 2023-11-01 | 4,570.00 | 4,646.00 | 4,480.00 | 4,607.00 | 0.1M |
| 2023-10-31 | 4,527.00 | 4,616.00 | 4,480.00 | 4,565.00 | 0.2M |
| 2023-10-30 | 4,448.00 | 4,520.00 | 4,427.00 | 4,513.00 | 0.1M |
| 2023-10-27 | 4,393.00 | 4,472.00 | 4,393.00 | 4,428.00 | 0.1M |
| 2023-10-26 | 4,401.00 | 4,447.00 | 4,230.00 | 4,416.00 | 0.1M |
| 2023-10-25 | 4,418.00 | 4,460.00 | 4,370.00 | 4,426.00 | 0.1M |
| 2023-10-24 | 4,446.00 | 4,465.00 | 4,426.00 | 4,432.00 | 0.1M |
| 2023-10-23 | 4,420.00 | 4,456.00 | 4,384.00 | 4,446.00 | 0.2M |
| 2023-10-20 | 4,501.00 | 4,512.00 | 4,380.00 | 4,426.00 | 0.2M |
| 2023-10-19 | 4,583.00 | 4,583.00 | 4,527.00 | 4,527.00 | 0.1M |
| 2023-10-18 | 4,660.00 | 4,680.00 | 4,566.00 | 4,582.00 | 0.1M |
| 2023-10-17 | 4,612.00 | 4,662.00 | 4,604.00 | 4,656.00 | 0.3M |
| 2023-10-16 | 4,656.00 | 4,656.00 | 4,607.00 | 4,622.00 | 0.1M |
| 2023-10-13 | 4,651.00 | 4,662.00 | 4,592.00 | 4,609.00 | 0.1M |
| 2023-10-12 | 4,661.00 | 4,686.00 | 4,639.00 | 4,665.00 | 0.2M |
| 2023-10-11 | 4,648.00 | 4,665.00 | 4,630.00 | 4,636.00 | 0.1M |
| 2023-10-10 | 4,575.00 | 4,657.00 | 4,575.00 | 4,657.00 | 0.2M |
| 2023-10-09 | 4,530.00 | 4,554.00 | 4,467.00 | 4,553.00 | 0.1M |
| 2023-10-06 | 4,490.00 | 4,532.00 | 4,462.00 | 4,530.00 | 0.1M |
| 2023-10-05 | 4,479.00 | 4,519.00 | 4,471.00 | 4,471.00 | 0.1M |
| 2023-10-04 | 4,468.00 | 4,514.00 | 4,458.00 | 4,474.00 | 0.2M |
| 2023-10-03 | 4,491.00 | 4,548.00 | 4,481.00 | 4,499.00 | 0.2M |
| 2023-10-02 | 4,630.00 | 4,642.00 | 4,488.00 | 4,510.00 | 0.2M |
| 2023-09-29 | 4,637.00 | 4,647.00 | 4,597.00 | 4,609.00 | 0.2M |
| 2023-09-28 | 4,589.00 | 4,603.00 | 4,537.00 | 4,597.00 | 0.1M |
| 2023-09-27 | 4,596.00 | 4,611.00 | 4,532.00 | 4,553.00 | 0.1M |
| 2023-09-26 | 4,549.00 | 4,626.00 | 4,522.00 | 4,596.00 | 0.1M |
| 2023-09-25 | 4,623.00 | 4,630.00 | 4,535.00 | 4,566.00 | 0.5M |
| 2023-09-22 | 4,654.00 | 4,660.00 | 4,610.00 | 4,623.00 | 0.2M |
| 2023-09-21 | 4,555.00 | 4,682.00 | 4,555.00 | 4,661.00 | 0.2M |
| 2023-09-20 | 4,549.00 | 4,621.00 | 4,547.00 | 4,579.00 | 0.1M |
| 2023-09-19 | 4,544.00 | 4,550.00 | 4,512.00 | 4,542.00 | 0.2M |
| 2023-09-18 | 4,640.00 | 4,648.00 | 4,535.00 | 4,535.00 | 0.2M |
| 2023-09-15 | 4,589.00 | 4,641.00 | 4,560.00 | 4,641.00 | 0.8M |
| 2023-09-14 | 4,439.00 | 4,550.00 | 4,399.00 | 4,537.00 | 0.2M |
| 2023-09-13 | 4,409.00 | 4,471.00 | 4,409.00 | 4,442.00 | 0.1M |
| 2023-09-12 | 4,440.00 | 4,457.00 | 4,415.00 | 4,434.00 | 0.1M |
| 2023-09-11 | 4,392.00 | 4,471.81 | 4,392.00 | 4,430.00 | 0.2M |
| 2023-09-08 | 4,415.00 | 4,415.00 | 4,331.00 | 4,384.00 | 0.1M |
| 2023-09-07 | 4,280.00 | 4,391.00 | 4,261.97 | 4,382.00 | 0.1M |
| 2023-09-06 | 4,224.00 | 4,310.00 | 4,198.00 | 4,289.00 | 0.1M |
| 2023-09-05 | 4,211.00 | 4,298.00 | 4,211.00 | 4,265.00 | 0.1M |
| 2023-09-04 | 4,366.00 | 4,366.00 | 4,296.00 | 4,296.00 | 0.2M |
| 2023-09-01 | 4,343.00 | 4,354.00 | 4,321.00 | 4,322.00 | 0.1M |
| 2023-08-31 | 4,363.00 | 4,377.00 | 4,326.00 | 4,327.00 | 0.4M |
| 2023-08-30 | 4,336.00 | 4,368.00 | 4,331.00 | 4,349.00 | 0.1M |
| 2023-08-29 | 4,250.00 | 4,350.00 | 4,239.00 | 4,338.00 | 0.2M |
| 2023-08-25 | 4,216.00 | 4,247.00 | 4,191.00 | 4,195.00 | 0.1M |
| 2023-08-24 | 4,228.00 | 4,244.00 | 4,194.00 | 4,205.00 | 0.1M |
| 2023-08-23 | 4,182.00 | 4,211.00 | 4,171.00 | 4,187.00 | 0.1M |
| 2023-08-22 | 4,203.00 | 4,230.00 | 4,171.00 | 4,171.00 | 0.2M |
| 2023-08-21 | 4,244.00 | 4,254.00 | 4,193.00 | 4,193.00 | 0.1M |
| 2023-08-18 | 4,311.00 | 4,315.00 | 4,220.00 | 4,264.00 | 0.1M |
| 2023-08-17 | 4,429.00 | 4,429.00 | 4,329.00 | 4,341.00 | 0.1M |
| 2023-08-16 | 4,445.00 | 4,450.00 | 4,390.00 | 4,411.00 | 0.1M |
| 2023-08-15 | 4,425.00 | 4,430.00 | 4,387.00 | 4,414.00 | 0.1M |
| 2023-08-14 | 4,439.00 | 4,455.00 | 4,421.00 | 4,438.00 | 0.1M |
| 2023-08-11 | 4,470.00 | 4,472.00 | 4,423.00 | 4,451.00 | 0.3M |
| 2023-08-10 | 4,447.00 | 4,502.00 | 4,425.00 | 4,470.00 | 0.1M |
| 2023-08-09 | 4,420.00 | 4,439.00 | 4,398.00 | 4,428.00 | 0.1M |
| 2023-08-08 | 4,324.00 | 4,421.00 | 4,324.00 | 4,379.00 | 0.1M |
| 2023-08-07 | 4,416.00 | 4,423.00 | 4,374.00 | 4,412.00 | 0.1M |
| 2023-08-04 | 4,414.00 | 4,439.00 | 4,350.00 | 4,417.00 | 0.1M |
| 2023-08-03 | 4,421.00 | 4,444.00 | 4,377.00 | 4,419.00 | 0.1M |
| 2023-08-02 | 4,388.00 | 4,442.00 | 4,364.00 | 4,442.00 | 0.1M |
| 2023-08-01 | 4,500.00 | 4,524.00 | 4,450.00 | 4,476.00 | 0.1M |
| 2023-07-31 | 4,500.00 | 4,524.00 | 4,491.00 | 4,511.00 | 0.2M |
| 2023-07-28 | 4,594.00 | 4,631.00 | 4,504.00 | 4,539.00 | 0.1M |
| 2023-07-27 | 4,600.00 | 4,664.00 | 4,577.00 | 4,612.00 | 0.1M |
| 2023-07-26 | 4,562.00 | 4,577.00 | 4,523.00 | 4,573.00 | 0.2M |
| 2023-07-25 | 4,551.00 | 4,606.00 | 4,535.00 | 4,567.00 | 0.3M |
| 2023-07-24 | 4,601.00 | 4,623.00 | 4,556.00 | 4,556.00 | 0.3M |
| 2023-07-21 | 4,638.00 | 4,651.00 | 4,605.00 | 4,618.00 | 0.4M |
| 2023-07-20 | 4,599.00 | 4,643.00 | 4,570.00 | 4,638.00 | 0.3M |
| 2023-07-19 | 4,472.00 | 4,594.00 | 4,472.00 | 4,573.00 | 0.2M |
| 2023-07-18 | 4,366.00 | 4,452.00 | 4,360.00 | 4,452.00 | 0.2M |
| 2023-07-17 | 4,343.00 | 4,391.00 | 4,326.00 | 4,372.00 | 0.1M |
| 2023-07-14 | 4,335.00 | 4,394.00 | 4,324.00 | 4,374.00 | 0.1M |
| 2023-07-13 | 4,329.00 | 4,353.00 | 4,312.00 | 4,346.00 | 0.1M |
| 2023-07-12 | 4,290.00 | 4,371.00 | 4,288.00 | 4,340.00 | 0.1M |
| 2023-07-11 | 4,260.00 | 4,291.00 | 4,243.00 | 4,291.00 | 0.2M |
| 2023-07-10 | 4,184.00 | 4,253.00 | 4,145.00 | 4,250.00 | 0.1M |
| 2023-07-07 | 4,200.00 | 4,206.00 | 4,153.00 | 4,203.00 | 0.6M |
| 2023-07-06 | 4,280.00 | 4,288.99 | 4,186.00 | 4,209.00 | 0.2M |
| 2023-07-05 | 4,355.00 | 4,355.00 | 4,311.00 | 4,320.00 | 0.2M |
| 2023-07-04 | 4,434.00 | 4,434.00 | 4,354.00 | 4,371.00 | 0.1M |
| 2023-07-03 | 4,400.00 | 4,452.00 | 4,380.00 | 4,411.00 | 0.1M |
| 2023-06-30 | 4,335.00 | 4,438.00 | 4,323.00 | 4,398.00 | 0.4M |
| 2023-06-29 | 4,381.00 | 4,420.00 | 4,309.00 | 4,309.00 | 0.3M |
| 2023-06-28 | 4,360.00 | 4,416.00 | 4,360.00 | 4,392.00 | 0.1M |
| 2023-06-27 | 4,409.00 | 4,456.00 | 4,356.00 | 4,379.00 | 0.1M |
| 2023-06-26 | 4,369.00 | 4,395.00 | 4,298.00 | 4,364.00 | 0.1M |
| 2023-06-23 | 4,492.00 | 4,492.00 | 4,341.00 | 4,352.00 | 0.2M |
| 2023-06-22 | 4,536.00 | 4,536.00 | 4,386.00 | 4,429.00 | 0.1M |
| 2023-06-21 | 4,570.00 | 4,570.00 | 4,506.00 | 4,538.00 | 0.1M |
| 2023-06-20 | 4,565.00 | 4,605.00 | 4,532.00 | 4,562.00 | 0.2M |
| 2023-06-19 | 4,576.00 | 4,626.00 | 4,553.00 | 4,555.00 | 0.1M |
| 2023-06-16 | 4,627.00 | 4,643.00 | 4,600.00 | 4,600.00 | 0.6M |
| 2023-06-15 | 4,644.00 | 4,706.00 | 4,580.00 | 4,637.00 | 0.2M |
| 2023-06-14 | 4,693.00 | 4,701.00 | 4,650.00 | 4,665.00 | 0.1M |
| 2023-06-13 | 4,706.00 | 4,730.00 | 4,684.00 | 4,716.00 | 0.2M |
| 2023-06-12 | 4,771.00 | 4,796.25 | 4,651.00 | 4,680.00 | 0.1M |
| 2023-06-09 | 4,740.00 | 4,757.00 | 4,676.00 | 4,733.00 | 0.1M |
| 2023-06-08 | 4,709.00 | 4,748.00 | 4,707.00 | 4,733.00 | 0.2M |
| 2023-06-07 | 4,743.00 | 4,748.00 | 4,679.00 | 4,720.00 | 0.2M |
| 2023-06-06 | 4,703.00 | 4,731.00 | 4,675.00 | 4,731.00 | 0.1M |
| 2023-06-05 | 4,784.00 | 4,804.00 | 4,718.00 | 4,718.00 | 0.1M |
| 2023-06-02 | 4,672.00 | 4,761.00 | 4,660.00 | 4,752.00 | 0.1M |
| 2023-06-01 | 4,575.00 | 4,644.00 | 4,561.99 | 4,643.00 | 0.1M |
| 2023-05-31 | 4,671.00 | 4,671.00 | 4,567.00 | 4,597.00 | 0.5M |
| 2023-05-30 | 4,709.00 | 4,725.00 | 4,666.00 | 4,666.00 | 0.1M |
| 2023-05-26 | 4,719.00 | 4,719.00 | 4,641.00 | 4,710.00 | 0.2M |
| 2023-05-25 | 4,764.00 | 4,764.00 | 4,659.00 | 4,683.00 | 0.2M |
| 2023-05-24 | 4,944.00 | 4,969.00 | 4,829.00 | 4,868.00 | 0.2M |
| 2023-05-23 | 5,016.00 | 5,038.00 | 4,988.00 | 5,024.00 | 0.3M |
| 2023-05-22 | 4,990.00 | 5,022.00 | 4,952.00 | 5,022.00 | 0.2M |
| 2023-05-19 | 5,002.00 | 5,016.00 | 4,956.00 | 4,976.00 | 0.3M |
| 2023-05-18 | 4,907.00 | 4,990.00 | 4,888.00 | 4,990.00 | 0.2M |
| 2023-05-17 | 4,819.00 | 4,872.00 | 4,756.00 | 4,858.00 | 0.2M |
| 2023-05-16 | 4,616.00 | 4,793.00 | 4,588.00 | 4,785.00 | 0.3M |
| 2023-05-15 | 4,742.00 | 4,752.00 | 4,654.00 | 4,654.00 | 0.3M |
| 2023-05-12 | 4,764.00 | 4,788.00 | 4,716.84 | 4,719.00 | 0.2M |
| 2023-05-11 | 4,789.00 | 4,805.00 | 4,670.00 | 4,742.00 | 0.2M |
| 2023-05-10 | 4,728.00 | 4,787.00 | 4,720.00 | 4,775.00 | 0.2M |
| 2023-05-09 | 4,674.00 | 4,812.00 | 4,658.00 | 4,714.00 | 0.3M |
| 2023-05-05 | 4,801.00 | 4,872.00 | 4,748.00 | 4,865.00 | 0.2M |
| 2023-05-04 | 4,853.00 | 4,853.00 | 4,766.00 | 4,766.00 | 0.2M |
| 2023-05-03 | 4,869.00 | 4,882.00 | 4,849.00 | 4,850.00 | 0.2M |
| 2023-05-02 | 4,935.00 | 4,949.00 | 4,820.00 | 4,820.00 | 0.3M |
| 2023-04-28 | 4,900.00 | 4,944.00 | 4,856.00 | 4,944.00 | 0.3M |
| 2023-04-27 | 4,868.00 | 4,902.00 | 4,847.00 | 4,876.00 | 0.2M |
| 2023-04-26 | 4,845.00 | 4,874.00 | 4,823.00 | 4,865.00 | 0.2M |
| 2023-04-25 | 4,812.00 | 4,872.00 | 4,794.00 | 4,856.00 | 0.1M |
| 2023-04-24 | 4,837.00 | 4,855.00 | 4,812.00 | 4,833.00 | 0.2M |
| 2023-04-21 | 4,810.00 | 4,825.00 | 4,789.00 | 4,815.00 | 0.3M |
| 2023-04-20 | 4,822.00 | 4,855.00 | 4,798.00 | 4,806.00 | 0.2M |
| 2023-04-19 | 4,830.00 | 4,860.00 | 4,796.00 | 4,812.00 | 0.2M |
| 2023-04-18 | 4,890.00 | 4,896.00 | 4,850.00 | 4,859.00 | 0.2M |
| 2023-04-17 | 4,940.00 | 4,960.00 | 4,864.00 | 4,876.00 | 0.4M |
| 2023-04-14 | 4,912.00 | 4,957.06 | 4,912.00 | 4,920.00 | 0.2M |
| 2023-04-13 | 4,881.00 | 4,900.00 | 4,835.00 | 4,900.00 | 0.2M |
| 2023-04-12 | 4,691.00 | 4,877.00 | 4,673.00 | 4,875.00 | 0.2M |
| 2023-04-11 | 4,699.00 | 4,738.00 | 4,683.00 | 4,696.00 | 0.2M |
| 2023-04-06 | 4,618.00 | 4,690.00 | 4,597.00 | 4,690.00 | 0.3M |
| 2023-04-05 | 4,691.00 | 4,691.00 | 4,600.00 | 4,601.00 | 0.2M |
| 2023-04-04 | 4,750.00 | 4,774.00 | 4,691.00 | 4,691.00 | 0.3M |
| 2023-04-03 | 4,706.00 | 4,722.00 | 4,675.00 | 4,721.00 | 0.3M |
| 2023-03-31 | 4,614.00 | 4,745.00 | 4,607.00 | 4,718.00 | 0.3M |
| 2023-03-30 | 4,518.00 | 4,620.00 | 4,518.00 | 4,620.00 | 0.2M |
| 2023-03-29 | 4,392.00 | 4,502.00 | 4,390.00 | 4,502.00 | 0.2M |
| 2023-03-28 | 4,326.00 | 4,422.00 | 4,326.00 | 4,392.00 | 0.2M |
| 2023-03-27 | 4,337.00 | 4,385.00 | 4,310.00 | 4,343.00 | 0.2M |
| 2023-03-24 | 4,337.00 | 4,337.00 | 4,265.00 | 4,291.00 | 0.4M |
| 2023-03-23 | 4,360.00 | 4,379.14 | 4,319.00 | 4,358.00 | 0.2M |
| 2023-03-22 | 4,353.00 | 4,387.00 | 4,319.00 | 4,364.00 | 0.1M |
| 2023-03-21 | 4,322.00 | 4,377.00 | 4,296.00 | 4,354.00 | 0.2M |
| 2023-03-20 | 4,259.00 | 4,295.00 | 4,190.00 | 4,279.00 | 0.1M |
| 2023-03-17 | 4,303.00 | 4,341.00 | 4,256.00 | 4,290.00 | 0.7M |
| 2023-03-16 | 4,285.00 | 4,316.00 | 4,221.00 | 4,288.00 | 0.3M |
| 2023-03-15 | 4,379.00 | 4,393.00 | 4,230.00 | 4,232.00 | 0.2M |
| 2023-03-14 | 4,372.00 | 4,411.00 | 4,312.00 | 4,372.00 | 0.2M |
| 2023-03-13 | 4,475.00 | 4,475.00 | 4,361.00 | 4,372.00 | 0.2M |
| 2023-03-10 | 4,604.00 | 4,622.00 | 4,437.00 | 4,459.00 | 0.7M |
| 2023-03-09 | 4,659.00 | 4,659.00 | 4,604.00 | 4,657.00 | 0.4M |
| 2023-03-08 | 4,638.00 | 4,668.00 | 4,624.00 | 4,656.00 | 0.2M |
| 2023-03-07 | 4,673.00 | 4,694.00 | 4,648.00 | 4,648.00 | 0.1M |
| 2023-03-06 | 4,721.00 | 4,725.00 | 4,657.00 | 4,676.00 | 0.1M |
| 2023-03-03 | 4,656.00 | 4,702.00 | 4,651.00 | 4,700.00 | 0.2M |
| 2023-03-02 | 4,580.00 | 4,661.00 | 4,580.00 | 4,646.00 | 0.1M |
| 2023-03-01 | 4,618.00 | 4,645.00 | 4,597.00 | 4,598.00 | 0.4M |
| 2023-02-28 | 4,593.00 | 4,629.00 | 4,569.00 | 4,622.00 | 0.7M |
| 2023-02-27 | 4,642.00 | 4,675.00 | 4,633.00 | 4,633.00 | 0.1M |
| 2023-02-24 | 4,619.00 | 4,645.00 | 4,603.00 | 4,607.00 | 0.2M |
| 2023-02-23 | 4,604.00 | 4,651.00 | 4,591.00 | 4,600.00 | 0.1M |
| 2023-02-22 | 4,596.00 | 4,604.00 | 4,553.00 | 4,590.00 | 0.1M |
| 2023-02-21 | 4,630.00 | 4,635.00 | 4,578.00 | 4,596.00 | 0.1M |
| 2023-02-20 | 4,608.00 | 4,642.00 | 4,588.00 | 4,630.00 | 0.1M |
| 2023-02-17 | 4,558.00 | 4,607.00 | 4,527.00 | 4,607.00 | 0.1M |
| 2023-02-16 | 4,672.00 | 4,682.00 | 4,532.00 | 4,593.00 | 0.3M |
| 2023-02-15 | 4,643.00 | 4,672.29 | 4,613.00 | 4,642.00 | 0.2M |
| 2023-02-14 | 4,621.00 | 4,667.00 | 4,618.00 | 4,631.00 | 0.2M |
| 2023-02-13 | 4,577.00 | 4,610.00 | 4,507.00 | 4,606.00 | 0.2M |
| 2023-02-10 | 4,647.00 | 4,663.00 | 4,554.00 | 4,562.00 | 0.5M |
| 2023-02-09 | 4,639.00 | 4,752.00 | 4,635.00 | 4,663.00 | 0.7M |
| 2023-02-08 | 4,669.00 | 4,727.00 | 4,613.00 | 4,613.00 | 0.4M |
| 2023-02-07 | 4,694.00 | 4,699.00 | 4,619.00 | 4,665.00 | 0.2M |
| 2023-02-06 | 4,757.00 | 4,757.00 | 4,672.00 | 4,692.00 | 0.2M |
| 2023-02-03 | 4,657.00 | 4,765.00 | 4,625.20 | 4,761.00 | 0.2M |
| 2023-02-02 | 4,604.00 | 4,699.00 | 4,582.00 | 4,699.00 | 0.2M |
| 2023-02-01 | 4,603.00 | 4,655.00 | 4,587.00 | 4,620.00 | 0.6M |
| 2023-01-31 | 4,626.00 | 4,629.00 | 4,564.00 | 4,606.00 | 0.4M |
| 2023-01-30 | 4,584.00 | 4,644.00 | 4,581.00 | 4,634.00 | 0.2M |
| 2023-01-27 | 4,626.00 | 4,645.00 | 4,581.89 | 4,604.00 | 0.3M |
| 2023-01-26 | 4,559.00 | 4,614.00 | 4,550.00 | 4,605.00 | 0.2M |
| 2023-01-25 | 4,510.00 | 4,543.00 | 4,480.00 | 4,533.00 | 0.3M |
| 2023-01-24 | 4,525.00 | 4,530.00 | 4,486.00 | 4,505.00 | 0.2M |
| 2023-01-23 | 4,511.00 | 4,550.00 | 4,505.00 | 4,505.00 | 0.2M |
| 2023-01-20 | 4,466.00 | 4,513.00 | 4,434.00 | 4,512.00 | 0.2M |
| 2023-01-19 | 4,447.00 | 4,488.59 | 4,415.00 | 4,451.00 | 0.2M |
| 2023-01-18 | 4,500.00 | 4,520.00 | 4,443.00 | 4,455.00 | 0.4M |
| 2023-01-17 | 4,510.00 | 4,554.36 | 4,486.00 | 4,500.00 | 0.3M |
| 2023-01-16 | 4,530.00 | 4,551.84 | 4,494.00 | 4,509.00 | 0.1M |
| 2023-01-13 | 4,546.00 | 4,608.00 | 4,487.00 | 4,518.00 | 0.2M |
| 2023-01-12 | 4,440.00 | 4,530.00 | 4,424.00 | 4,528.00 | 0.4M |
| 2023-01-11 | 4,274.00 | 4,389.00 | 4,259.00 | 4,368.00 | 0.4M |
| 2023-01-10 | 4,203.00 | 4,312.00 | 4,186.00 | 4,287.00 | 0.3M |
| 2023-01-09 | 4,289.00 | 4,335.00 | 4,250.00 | 4,250.00 | 0.3M |
| 2023-01-06 | 4,349.00 | 4,349.00 | 4,258.00 | 4,268.00 | 0.3M |
| 2023-01-05 | 4,317.00 | 4,360.00 | 4,310.00 | 4,331.00 | 0.2M |
| 2023-01-04 | 4,148.00 | 4,329.00 | 4,127.00 | 4,329.00 | 0.4M |
| 2023-01-03 | 4,124.00 | 4,180.00 | 4,115.00 | 4,139.00 | 0.2M |