| 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 | 2,310.00 | 2,313.00 | 2,288.00 | 2,288.00 | 1.0M |
| 2022-12-29 | 2,311.00 | 2,323.00 | 2,287.00 | 2,319.00 | 3.0M |
| 2022-12-28 | 2,313.00 | 2,332.00 | 2,306.00 | 2,320.00 | 1.7M |
| 2022-12-23 | 2,315.00 | 2,315.00 | 2,296.00 | 2,299.00 | 0.7M |
| 2022-12-22 | 2,314.00 | 2,332.00 | 2,305.00 | 2,308.00 | 1.9M |
| 2022-12-21 | 2,290.00 | 2,311.00 | 2,281.00 | 2,311.00 | 1.7M |
| 2022-12-20 | 2,274.00 | 2,297.00 | 2,272.00 | 2,284.00 | 2.5M |
| 2022-12-19 | 2,308.00 | 2,311.19 | 2,283.00 | 2,297.00 | 6.6M |
| 2022-12-16 | 2,322.00 | 2,331.00 | 2,286.00 | 2,306.00 | 12.8M |
| 2022-12-15 | 2,320.00 | 2,347.00 | 2,310.00 | 2,324.00 | 3.2M |
| 2022-12-14 | 2,326.00 | 2,345.00 | 2,307.00 | 2,340.00 | 1.8M |
| 2022-12-13 | 2,336.00 | 2,347.00 | 2,294.00 | 2,326.00 | 2.4M |
| 2022-12-12 | 2,320.00 | 2,348.10 | 2,319.00 | 2,330.00 | 2.3M |
| 2022-12-09 | 2,350.00 | 2,366.45 | 2,319.00 | 2,329.00 | 3.4M |
| 2022-12-08 | 2,334.00 | 2,338.00 | 2,304.00 | 2,315.00 | 1.5M |
| 2022-12-07 | 2,325.00 | 2,354.00 | 2,325.00 | 2,335.00 | 2.9M |
| 2022-12-06 | 2,328.00 | 2,347.00 | 2,317.00 | 2,317.00 | 1.7M |
| 2022-12-05 | 2,335.00 | 2,337.00 | 2,312.30 | 2,330.00 | 1.4M |
| 2022-12-02 | 2,340.00 | 2,357.00 | 2,328.00 | 2,337.00 | 1.9M |
| 2022-12-01 | 2,336.00 | 2,344.00 | 2,320.00 | 2,334.00 | 3.3M |
| 2022-11-30 | 2,294.00 | 2,333.00 | 2,294.00 | 2,312.00 | 6.5M |
| 2022-11-29 | 2,321.00 | 2,339.00 | 2,285.00 | 2,290.00 | 4.9M |
| 2022-11-28 | 2,322.00 | 2,352.00 | 2,305.00 | 2,337.00 | 1.6M |
| 2022-11-25 | 2,298.00 | 2,325.00 | 2,293.00 | 2,325.00 | 1.4M |
| 2022-11-24 | 2,317.00 | 2,327.68 | 2,304.00 | 2,311.00 | 1.4M |
| 2022-11-23 | 2,309.00 | 2,325.00 | 2,298.00 | 2,318.00 | 1.6M |
| 2022-11-22 | 2,326.00 | 2,330.00 | 2,285.45 | 2,312.00 | 2.6M |
| 2022-11-21 | 2,278.00 | 2,336.00 | 2,272.00 | 2,332.00 | 1.7M |
| 2022-11-18 | 2,274.00 | 2,289.00 | 2,252.00 | 2,283.00 | 2.9M |
| 2022-11-17 | 2,285.00 | 2,287.00 | 2,249.00 | 2,260.00 | 2.6M |
| 2022-11-16 | 2,261.00 | 2,292.00 | 2,250.00 | 2,280.00 | 2.7M |
| 2022-11-15 | 2,244.00 | 2,293.00 | 2,238.00 | 2,256.00 | 5.0M |
| 2022-11-14 | 2,239.00 | 2,264.00 | 2,230.00 | 2,248.00 | 3.0M |
| 2022-11-11 | 2,369.00 | 2,374.75 | 2,204.00 | 2,235.00 | 10.9M |
| 2022-11-10 | 2,311.00 | 2,386.00 | 2,285.00 | 2,377.00 | 2.5M |
| 2022-11-09 | 2,303.00 | 2,330.63 | 2,300.00 | 2,324.00 | 1.6M |
| 2022-11-08 | 2,276.00 | 2,318.00 | 2,262.00 | 2,314.00 | 2.3M |
| 2022-11-07 | 2,309.00 | 2,314.00 | 2,270.90 | 2,281.00 | 2.1M |
| 2022-11-04 | 2,308.00 | 2,324.45 | 2,288.00 | 2,308.00 | 2.2M |
| 2022-11-03 | 2,273.00 | 2,315.00 | 2,254.00 | 2,315.00 | 2.3M |
| 2022-11-02 | 2,295.00 | 2,317.00 | 2,279.00 | 2,292.00 | 7.1M |
| 2022-11-01 | 2,366.00 | 2,368.00 | 2,283.00 | 2,288.00 | 2.1M |
| 2022-10-31 | 2,345.00 | 2,359.00 | 2,327.00 | 2,341.00 | 3.4M |
| 2022-10-28 | 2,313.00 | 2,340.00 | 2,309.00 | 2,340.00 | 1.9M |
| 2022-10-27 | 2,322.00 | 2,338.00 | 2,307.00 | 2,323.00 | 2.4M |
| 2022-10-26 | 2,314.00 | 2,333.00 | 2,289.00 | 2,327.00 | 2.7M |
| 2022-10-25 | 2,278.00 | 2,314.00 | 2,268.00 | 2,312.00 | 2.5M |
| 2022-10-24 | 2,236.00 | 2,285.00 | 2,222.00 | 2,262.00 | 2.1M |
| 2022-10-21 | 2,213.00 | 2,227.00 | 2,191.00 | 2,225.00 | 2.5M |
| 2022-10-20 | 2,216.00 | 2,257.00 | 2,194.00 | 2,212.00 | 3.2M |
| 2022-10-19 | 2,222.00 | 2,237.00 | 2,209.00 | 2,223.00 | 2.1M |
| 2022-10-18 | 2,228.00 | 2,243.00 | 2,210.00 | 2,220.00 | 2.4M |
| 2022-10-17 | 2,187.00 | 2,222.00 | 2,156.00 | 2,200.00 | 2.3M |
| 2022-10-14 | 2,186.00 | 2,225.00 | 2,167.00 | 2,175.00 | 4.5M |
| 2022-10-13 | 2,209.00 | 2,214.00 | 2,124.00 | 2,157.00 | 2.5M |
| 2022-10-12 | 2,249.00 | 2,261.00 | 2,208.90 | 2,220.00 | 2.6M |
| 2022-10-11 | 2,250.00 | 2,250.00 | 2,216.00 | 2,228.00 | 3.0M |
| 2022-10-10 | 2,230.00 | 2,247.00 | 2,213.00 | 2,241.00 | 1.7M |
| 2022-10-07 | 2,255.00 | 2,273.00 | 2,244.00 | 2,250.00 | 2.8M |
| 2022-10-06 | 2,298.00 | 2,305.00 | 2,251.00 | 2,263.00 | 2.7M |
| 2022-10-05 | 2,269.00 | 2,287.00 | 2,258.00 | 2,277.00 | 2.5M |
| 2022-10-04 | 2,205.00 | 2,270.00 | 2,198.00 | 2,270.00 | 3.3M |
| 2022-10-03 | 2,182.00 | 2,209.98 | 2,157.00 | 2,200.00 | 2.2M |
| 2022-09-30 | 2,185.00 | 2,206.00 | 2,172.00 | 2,202.00 | 3.2M |
| 2022-09-29 | 2,193.00 | 2,206.00 | 2,166.00 | 2,198.00 | 3.2M |
| 2022-09-28 | 2,201.00 | 2,215.00 | 2,173.00 | 2,206.00 | 3.1M |
| 2022-09-27 | 2,216.00 | 2,248.00 | 2,208.08 | 2,218.00 | 5.9M |
| 2022-09-26 | 2,203.00 | 2,225.00 | 2,169.00 | 2,202.00 | 4.3M |
| 2022-09-23 | 2,172.00 | 2,191.00 | 2,151.00 | 2,182.00 | 2.5M |
| 2022-09-22 | 2,202.00 | 2,231.00 | 2,165.00 | 2,171.00 | 1.9M |
| 2022-09-21 | 2,195.00 | 2,233.00 | 2,187.00 | 2,231.00 | 4.1M |
| 2022-09-20 | 2,241.00 | 2,248.00 | 2,189.00 | 2,201.00 | 2.5M |
| 2022-09-16 | 2,229.00 | 2,258.00 | 2,222.00 | 2,232.00 | 4.8M |
| 2022-09-15 | 2,255.00 | 2,263.00 | 2,238.00 | 2,242.00 | 1.5M |
| 2022-09-14 | 2,280.00 | 2,284.00 | 2,244.00 | 2,253.00 | 3.4M |
| 2022-09-13 | 2,304.00 | 2,319.00 | 2,284.00 | 2,287.00 | 1.9M |
| 2022-09-12 | 2,297.00 | 2,310.00 | 2,285.00 | 2,310.00 | 1.6M |
| 2022-09-09 | 2,280.00 | 2,309.00 | 2,270.00 | 2,291.00 | 1.6M |
| 2022-09-08 | 2,276.00 | 2,279.00 | 2,236.00 | 2,274.00 | 1.9M |
| 2022-09-07 | 2,228.00 | 2,275.00 | 2,218.00 | 2,260.00 | 4.5M |
| 2022-09-06 | 2,225.00 | 2,245.00 | 2,206.00 | 2,239.00 | 1.8M |
| 2022-09-05 | 2,243.00 | 2,243.00 | 2,197.00 | 2,236.00 | 1.2M |
| 2022-09-02 | 2,243.00 | 2,251.00 | 2,221.00 | 2,251.00 | 1.9M |
| 2022-09-01 | 2,250.00 | 2,257.54 | 2,219.00 | 2,230.00 | 2.9M |
| 2022-08-31 | 2,290.00 | 2,299.00 | 2,258.00 | 2,262.00 | 4.5M |
| 2022-08-30 | 2,318.00 | 2,325.00 | 2,279.00 | 2,294.00 | 4.1M |
| 2022-08-26 | 2,390.00 | 2,390.00 | 2,295.00 | 2,303.00 | 2.5M |
| 2022-08-25 | 2,385.00 | 2,398.00 | 2,368.00 | 2,384.00 | 1.7M |
| 2022-08-24 | 2,364.00 | 2,377.00 | 2,341.00 | 2,375.00 | 1.4M |
| 2022-08-23 | 2,427.00 | 2,435.00 | 2,351.65 | 2,364.00 | 2.1M |
| 2022-08-22 | 2,429.00 | 2,451.00 | 2,423.00 | 2,440.00 | 2.0M |
| 2022-08-19 | 2,414.00 | 2,462.00 | 2,411.00 | 2,437.00 | 2.9M |
| 2022-08-18 | 2,398.00 | 2,418.00 | 2,372.27 | 2,418.00 | 2.0M |
| 2022-08-17 | 2,381.00 | 2,402.64 | 2,375.00 | 2,389.00 | 1.5M |
| 2022-08-16 | 2,405.00 | 2,406.00 | 2,371.00 | 2,384.00 | 2.4M |
| 2022-08-15 | 2,381.00 | 2,400.28 | 2,376.00 | 2,393.00 | 1.2M |
| 2022-08-12 | 2,373.00 | 2,388.00 | 2,363.00 | 2,378.00 | 1.5M |
| 2022-08-11 | 2,416.00 | 2,419.00 | 2,364.00 | 2,376.00 | 1.7M |
| 2022-08-10 | 2,402.00 | 2,416.00 | 2,393.00 | 2,411.00 | 1.9M |
| 2022-08-09 | 2,415.00 | 2,417.00 | 2,389.80 | 2,415.00 | 1.5M |
| 2022-08-08 | 2,408.00 | 2,414.00 | 2,394.00 | 2,398.00 | 1.4M |
| 2022-08-05 | 2,426.00 | 2,427.00 | 2,380.00 | 2,384.00 | 1.6M |
| 2022-08-04 | 2,419.00 | 2,434.00 | 2,392.00 | 2,418.00 | 2.2M |
| 2022-08-03 | 2,395.00 | 2,433.00 | 2,394.78 | 2,432.00 | 1.7M |
| 2022-08-02 | 2,415.00 | 2,428.00 | 2,407.40 | 2,416.00 | 1.7M |
| 2022-08-01 | 2,416.00 | 2,433.00 | 2,410.00 | 2,419.00 | 1.6M |
| 2022-07-29 | 2,404.00 | 2,432.00 | 2,392.00 | 2,426.00 | 2.7M |
| 2022-07-28 | 2,374.00 | 2,399.00 | 2,314.00 | 2,399.00 | 2.8M |
| 2022-07-27 | 2,344.00 | 2,366.00 | 2,324.00 | 2,358.00 | 3.3M |
| 2022-07-26 | 2,344.00 | 2,361.00 | 2,339.00 | 2,344.00 | 2.1M |
| 2022-07-25 | 2,360.00 | 2,372.00 | 2,336.00 | 2,345.00 | 1.5M |
| 2022-07-22 | 2,354.00 | 2,378.00 | 2,344.00 | 2,358.00 | 1.8M |
| 2022-07-21 | 2,321.00 | 2,361.00 | 2,319.00 | 2,352.00 | 2.8M |
| 2022-07-20 | 2,327.00 | 2,328.00 | 2,299.00 | 2,315.00 | 2.8M |
| 2022-07-19 | 2,288.00 | 2,320.00 | 2,281.00 | 2,311.00 | 2.1M |
| 2022-07-18 | 2,320.00 | 2,320.00 | 2,290.00 | 2,296.00 | 2.0M |
| 2022-07-15 | 2,285.00 | 2,312.00 | 2,259.00 | 2,311.00 | 2.9M |
| 2022-07-14 | 2,276.00 | 2,282.00 | 2,260.00 | 2,274.00 | 2.0M |
| 2022-07-13 | 2,257.00 | 2,266.00 | 2,231.00 | 2,264.00 | 3.1M |
| 2022-07-12 | 2,258.00 | 2,283.00 | 2,254.00 | 2,267.00 | 2.1M |
| 2022-07-11 | 2,232.00 | 2,274.60 | 2,224.00 | 2,273.00 | 1.5M |
| 2022-07-08 | 2,260.00 | 2,273.00 | 2,228.00 | 2,242.00 | 2.4M |
| 2022-07-07 | 2,275.00 | 2,286.00 | 2,250.00 | 2,250.00 | 7.5M |
| 2022-07-06 | 2,218.00 | 2,281.00 | 2,186.67 | 2,267.00 | 3.7M |
| 2022-07-05 | 2,224.00 | 2,230.00 | 2,164.00 | 2,189.00 | 5.1M |
| 2022-07-04 | 2,214.00 | 2,241.00 | 2,210.00 | 2,236.00 | 1.9M |
| 2022-07-01 | 2,194.00 | 2,238.00 | 2,193.00 | 2,210.00 | 3.0M |
| 2022-06-30 | 2,199.00 | 2,226.00 | 2,184.00 | 2,226.00 | 3.3M |
| 2022-06-29 | 2,199.00 | 2,240.00 | 2,189.00 | 2,236.00 | 1.9M |
| 2022-06-28 | 2,236.00 | 2,244.30 | 2,214.00 | 2,214.00 | 2.7M |
| 2022-06-27 | 2,208.00 | 2,243.00 | 2,203.00 | 2,235.00 | 3.3M |
| 2022-06-24 | 2,129.00 | 2,208.00 | 2,124.00 | 2,205.00 | 3.6M |
| 2022-06-23 | 2,116.00 | 2,146.00 | 2,111.00 | 2,124.00 | 2.5M |
| 2022-06-22 | 2,085.00 | 2,127.00 | 2,076.00 | 2,125.00 | 4.6M |
| 2022-06-21 | 2,092.00 | 2,127.00 | 2,089.00 | 2,102.00 | 1.7M |
| 2022-06-20 | 2,099.00 | 2,115.00 | 2,086.00 | 2,091.00 | 1.5M |
| 2022-06-17 | 2,086.00 | 2,117.00 | 2,074.00 | 2,087.00 | 7.1M |
| 2022-06-16 | 2,097.00 | 2,109.00 | 2,064.00 | 2,082.00 | 2.5M |
| 2022-06-15 | 2,093.00 | 2,124.00 | 2,083.00 | 2,116.00 | 5.4M |
| 2022-06-14 | 2,155.00 | 2,165.00 | 2,075.00 | 2,081.00 | 3.8M |
| 2022-06-13 | 2,141.00 | 2,164.00 | 2,132.00 | 2,144.00 | 2.9M |
| 2022-06-10 | 2,172.00 | 2,178.00 | 2,137.00 | 2,158.00 | 2.2M |
| 2022-06-09 | 2,203.00 | 2,209.00 | 2,176.00 | 2,181.00 | 2.0M |
| 2022-06-08 | 2,233.00 | 2,233.00 | 2,199.00 | 2,211.00 | 6.0M |
| 2022-06-07 | 2,236.00 | 2,245.00 | 2,216.00 | 2,223.00 | 2.5M |
| 2022-06-06 | 2,222.00 | 2,265.00 | 2,221.00 | 2,243.00 | 2.3M |
| 2022-06-01 | 2,272.00 | 2,276.00 | 2,206.00 | 2,207.00 | 3.1M |
| 2022-05-31 | 2,288.00 | 2,294.00 | 2,265.00 | 2,276.00 | 8.8M |
| 2022-05-30 | 2,295.00 | 2,303.00 | 2,286.00 | 2,291.00 | 1.4M |
| 2022-05-27 | 2,279.00 | 2,303.00 | 2,256.00 | 2,283.00 | 2.8M |
| 2022-05-26 | 2,288.00 | 2,296.00 | 2,258.00 | 2,269.00 | 2.0M |
| 2022-05-25 | 2,310.00 | 2,321.00 | 2,279.00 | 2,279.00 | 2.1M |
| 2022-05-24 | 2,292.00 | 2,339.00 | 2,288.00 | 2,312.00 | 3.0M |
| 2022-05-23 | 2,282.00 | 2,309.00 | 2,278.00 | 2,301.00 | 2.5M |
| 2022-05-20 | 2,251.00 | 2,294.00 | 2,250.00 | 2,265.00 | 2.4M |
| 2022-05-19 | 2,272.00 | 2,276.00 | 2,206.00 | 2,240.00 | 5.1M |
| 2022-05-18 | 2,298.00 | 2,316.00 | 2,276.00 | 2,290.00 | 2.3M |
| 2022-05-17 | 2,306.00 | 2,310.00 | 2,285.65 | 2,300.00 | 3.6M |
| 2022-05-16 | 2,286.00 | 2,328.00 | 2,270.00 | 2,308.00 | 3.0M |
| 2022-05-13 | 2,257.00 | 2,304.00 | 2,241.00 | 2,293.00 | 3.0M |
| 2022-05-12 | 2,269.00 | 2,273.00 | 2,226.00 | 2,251.00 | 3.3M |
| 2022-05-11 | 2,314.00 | 2,316.00 | 2,272.00 | 2,299.00 | 3.2M |
| 2022-05-10 | 2,305.00 | 2,329.00 | 2,292.00 | 2,300.00 | 2.2M |
| 2022-05-09 | 2,324.00 | 2,344.27 | 2,268.00 | 2,299.00 | 2.5M |
| 2022-05-06 | 2,371.00 | 2,383.00 | 2,301.00 | 2,307.00 | 4.2M |
| 2022-05-05 | 2,374.00 | 2,414.00 | 2,361.00 | 2,375.00 | 3.1M |
| 2022-05-04 | 2,347.00 | 2,373.00 | 2,346.00 | 2,347.00 | 2.0M |
| 2022-05-03 | 2,367.00 | 2,388.00 | 2,336.00 | 2,351.00 | 4.7M |
| 2022-04-29 | 2,407.00 | 2,424.75 | 2,379.00 | 2,393.00 | 2.8M |
| 2022-04-28 | 2,402.00 | 2,425.00 | 2,379.00 | 2,425.00 | 2.7M |
| 2022-04-27 | 2,392.00 | 2,427.00 | 2,373.00 | 2,415.00 | 3.3M |
| 2022-04-26 | 2,423.00 | 2,448.44 | 2,403.00 | 2,406.00 | 2.8M |
| 2022-04-25 | 2,364.00 | 2,419.00 | 2,353.00 | 2,405.00 | 2.4M |
| 2022-04-22 | 2,373.00 | 2,418.00 | 2,362.00 | 2,395.00 | 2.5M |
| 2022-04-21 | 2,422.00 | 2,442.47 | 2,376.00 | 2,399.00 | 5.5M |
| 2022-04-20 | 2,407.00 | 2,412.50 | 2,381.00 | 2,405.00 | 4.1M |
| 2022-04-19 | 2,434.00 | 2,441.00 | 2,389.10 | 2,399.00 | 5.3M |
| 2022-04-14 | 2,407.00 | 2,443.00 | 2,401.58 | 2,439.00 | 2.5M |
| 2022-04-13 | 2,396.00 | 2,420.00 | 2,395.00 | 2,419.00 | 1.7M |
| 2022-04-12 | 2,423.00 | 2,425.00 | 2,389.00 | 2,407.00 | 3.9M |
| 2022-04-11 | 2,436.00 | 2,455.00 | 2,427.00 | 2,434.00 | 2.4M |
| 2022-04-08 | 2,464.00 | 2,474.00 | 2,416.00 | 2,444.00 | 2.2M |
| 2022-04-07 | 2,449.00 | 2,465.00 | 2,439.60 | 2,449.00 | 2.8M |
| 2022-04-06 | 2,432.00 | 2,465.00 | 2,426.00 | 2,447.00 | 4.8M |
| 2022-04-05 | 2,409.00 | 2,445.00 | 2,405.00 | 2,445.00 | 3.6M |
| 2022-04-04 | 2,376.00 | 2,419.00 | 2,369.00 | 2,408.00 | 2.3M |
| 2022-04-01 | 2,384.00 | 2,388.00 | 2,356.00 | 2,365.00 | 1.6M |
| 2022-03-31 | 2,392.00 | 2,413.00 | 2,376.00 | 2,383.00 | 3.1M |
| 2022-03-30 | 2,386.00 | 2,386.00 | 2,342.00 | 2,375.00 | 3.1M |
| 2022-03-29 | 2,360.00 | 2,427.00 | 2,355.00 | 2,384.00 | 2.5M |
| 2022-03-28 | 2,318.00 | 2,356.00 | 2,308.00 | 2,344.00 | 2.9M |
| 2022-03-25 | 2,317.00 | 2,343.33 | 2,305.00 | 2,305.00 | 2.1M |
| 2022-03-24 | 2,310.00 | 2,336.00 | 2,310.00 | 2,320.00 | 2.2M |
| 2022-03-23 | 2,327.00 | 2,346.00 | 2,312.00 | 2,317.00 | 3.1M |
| 2022-03-22 | 2,307.00 | 2,326.60 | 2,294.00 | 2,324.00 | 3.1M |
| 2022-03-21 | 2,302.00 | 2,321.00 | 2,295.00 | 2,310.00 | 2.2M |
| 2022-03-18 | 2,280.00 | 2,308.00 | 2,264.25 | 2,308.00 | 4.2M |
| 2022-03-17 | 2,225.00 | 2,294.00 | 2,225.00 | 2,291.00 | 2.4M |
| 2022-03-16 | 2,196.00 | 2,256.00 | 2,192.00 | 2,236.00 | 3.6M |
| 2022-03-15 | 2,133.00 | 2,192.00 | 2,126.00 | 2,189.00 | 3.6M |
| 2022-03-14 | 2,114.00 | 2,138.00 | 2,089.00 | 2,133.00 | 3.6M |
| 2022-03-11 | 2,116.00 | 2,147.00 | 2,056.00 | 2,112.00 | 3.8M |
| 2022-03-10 | 2,139.00 | 2,167.00 | 2,095.73 | 2,108.00 | 3.8M |
| 2022-03-09 | 2,098.00 | 2,147.00 | 2,094.00 | 2,146.00 | 3.9M |
| 2022-03-08 | 2,194.00 | 2,202.00 | 2,071.00 | 2,071.00 | 7.2M |
| 2022-03-07 | 2,203.00 | 2,232.00 | 2,168.00 | 2,213.00 | 5.0M |
| 2022-03-04 | 2,297.00 | 2,310.00 | 2,245.00 | 2,259.00 | 4.4M |
| 2022-03-03 | 2,315.00 | 2,341.00 | 2,305.00 | 2,321.00 | 2.7M |
| 2022-03-02 | 2,287.00 | 2,349.00 | 2,287.00 | 2,328.00 | 4.0M |
| 2022-03-01 | 2,279.00 | 2,305.00 | 2,263.00 | 2,290.00 | 2.8M |
| 2022-02-28 | 2,244.00 | 2,290.00 | 2,217.00 | 2,281.00 | 4.2M |
| 2022-02-25 | 2,214.00 | 2,268.00 | 2,189.00 | 2,263.00 | 3.6M |
| 2022-02-24 | 2,210.00 | 2,246.80 | 2,193.00 | 2,204.00 | 4.4M |
| 2022-02-23 | 2,243.00 | 2,263.00 | 2,231.00 | 2,245.00 | 2.6M |
| 2022-02-22 | 2,189.00 | 2,245.00 | 2,184.00 | 2,239.00 | 2.5M |
| 2022-02-21 | 2,263.00 | 2,265.00 | 2,205.00 | 2,214.00 | 1.6M |
| 2022-02-18 | 2,244.00 | 2,253.00 | 2,233.00 | 2,233.00 | 5.5M |
| 2022-02-17 | 2,252.00 | 2,271.00 | 2,233.00 | 2,241.00 | 2.4M |
| 2022-02-16 | 2,270.00 | 2,282.00 | 2,250.00 | 2,261.00 | 2.6M |
| 2022-02-15 | 2,245.00 | 2,285.00 | 2,243.00 | 2,275.00 | 4.4M |
| 2022-02-14 | 2,257.00 | 2,269.00 | 2,211.00 | 2,239.00 | 3.5M |
| 2022-02-11 | 2,236.00 | 2,282.00 | 2,236.00 | 2,273.00 | 3.1M |
| 2022-02-10 | 2,264.00 | 2,301.00 | 2,171.00 | 2,267.00 | 5.3M |
| 2022-02-09 | 2,280.00 | 2,321.00 | 2,266.40 | 2,311.00 | 2.1M |
| 2022-02-08 | 2,279.00 | 2,290.00 | 2,246.46 | 2,267.00 | 2.5M |
| 2022-02-07 | 2,265.00 | 2,306.00 | 2,263.00 | 2,284.00 | 3.2M |
| 2022-02-04 | 2,277.00 | 2,286.00 | 2,258.40 | 2,266.00 | 3.4M |
| 2022-02-03 | 2,309.00 | 2,316.00 | 2,264.00 | 2,267.00 | 3.2M |
| 2022-02-02 | 2,299.00 | 2,320.00 | 2,287.00 | 2,308.00 | 2.3M |
| 2022-02-01 | 2,287.00 | 2,297.00 | 2,263.00 | 2,275.00 | 1.8M |
| 2022-01-31 | 2,253.00 | 2,272.00 | 2,235.00 | 2,270.00 | 2.2M |
| 2022-01-28 | 2,224.00 | 2,241.00 | 2,214.00 | 2,233.00 | 5.0M |
| 2022-01-27 | 2,205.00 | 2,258.00 | 2,198.00 | 2,255.00 | 3.3M |
| 2022-01-26 | 2,228.00 | 2,250.00 | 2,219.00 | 2,234.00 | 2.1M |
| 2022-01-25 | 2,243.00 | 2,247.00 | 2,207.63 | 2,218.00 | 2.7M |
| 2022-01-24 | 2,242.00 | 2,275.00 | 2,227.00 | 2,228.00 | 6.3M |
| 2022-01-21 | 2,259.00 | 2,296.00 | 2,255.00 | 2,264.00 | 2.9M |
| 2022-01-20 | 2,268.00 | 2,294.00 | 2,236.00 | 2,282.00 | 2.9M |
| 2022-01-19 | 2,214.00 | 2,263.00 | 2,209.00 | 2,260.00 | 3.4M |
| 2022-01-18 | 2,243.00 | 2,244.00 | 2,223.00 | 2,237.00 | 3.1M |
| 2022-01-17 | 2,200.00 | 2,253.00 | 2,195.00 | 2,249.00 | 2.4M |
| 2022-01-14 | 2,186.00 | 2,227.00 | 2,184.00 | 2,196.00 | 2.3M |
| 2022-01-13 | 2,198.00 | 2,204.00 | 2,172.55 | 2,186.00 | 2.1M |
| 2022-01-12 | 2,224.00 | 2,227.00 | 2,200.00 | 2,213.00 | 2.4M |
| 2022-01-11 | 2,200.00 | 2,212.00 | 2,189.00 | 2,208.00 | 2.7M |
| 2022-01-10 | 2,228.00 | 2,228.00 | 2,168.00 | 2,188.00 | 2.7M |
| 2022-01-07 | 2,225.00 | 2,234.40 | 2,206.00 | 2,233.00 | 3.6M |
| 2022-01-06 | 2,290.00 | 2,304.00 | 2,219.25 | 2,237.00 | 3.2M |
| 2022-01-05 | 2,354.00 | 2,374.00 | 2,345.00 | 2,349.00 | 2.5M |
| 2022-01-04 | 2,395.00 | 2,400.00 | 2,364.00 | 2,370.00 | 2.6M |