| 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 | 3,104.00 | 3,119.00 | 3,102.00 | 3,110.00 | 0.8M |
| 2023-12-28 | 3,097.00 | 3,109.00 | 3,092.00 | 3,093.00 | 1.2M |
| 2023-12-27 | 3,070.00 | 3,100.00 | 3,057.00 | 3,088.00 | 1.8M |
| 2023-12-22 | 3,080.00 | 3,101.00 | 3,067.00 | 3,075.00 | 1.0M |
| 2023-12-21 | 3,082.00 | 3,109.00 | 3,068.00 | 3,077.00 | 3.1M |
| 2023-12-20 | 3,081.00 | 3,096.00 | 3,068.00 | 3,086.00 | 3.1M |
| 2023-12-19 | 3,076.00 | 3,091.00 | 3,056.00 | 3,070.00 | 4.3M |
| 2023-12-18 | 3,025.00 | 3,070.00 | 3,015.00 | 3,060.00 | 2.7M |
| 2023-12-15 | 3,058.00 | 3,185.00 | 3,004.46 | 3,024.00 | 8.4M |
| 2023-12-14 | 3,185.00 | 3,206.00 | 3,044.00 | 3,063.00 | 4.1M |
| 2023-12-13 | 3,177.00 | 3,205.00 | 3,164.00 | 3,169.00 | 2.6M |
| 2023-12-12 | 3,123.00 | 3,163.00 | 3,098.00 | 3,159.00 | 2.2M |
| 2023-12-11 | 3,111.00 | 3,124.72 | 3,099.00 | 3,117.00 | 2.7M |
| 2023-12-08 | 3,087.00 | 3,114.00 | 3,068.00 | 3,107.00 | 1.9M |
| 2023-12-07 | 3,092.00 | 3,107.95 | 3,081.00 | 3,090.00 | 1.6M |
| 2023-12-06 | 3,087.00 | 3,119.00 | 3,074.00 | 3,092.00 | 3.4M |
| 2023-12-05 | 3,070.00 | 3,080.00 | 3,046.00 | 3,072.00 | 2.1M |
| 2023-12-04 | 3,027.00 | 3,053.00 | 3,014.00 | 3,047.00 | 2.9M |
| 2023-12-01 | 3,056.00 | 3,073.00 | 3,047.00 | 3,048.00 | 2.3M |
| 2023-11-30 | 3,040.00 | 3,061.00 | 3,029.00 | 3,040.00 | 5.8M |
| 2023-11-29 | 3,061.00 | 3,075.00 | 3,039.00 | 3,046.00 | 1.9M |
| 2023-11-28 | 3,090.00 | 3,090.00 | 3,042.00 | 3,065.00 | 2.9M |
| 2023-11-27 | 3,055.00 | 3,081.00 | 3,028.00 | 3,072.00 | 2.4M |
| 2023-11-24 | 3,058.00 | 3,064.00 | 3,049.00 | 3,049.00 | 1.7M |
| 2023-11-23 | 3,039.00 | 3,061.00 | 3,034.00 | 3,060.00 | 1.5M |
| 2023-11-22 | 3,020.00 | 3,045.00 | 3,009.00 | 3,040.00 | 3.0M |
| 2023-11-21 | 2,981.00 | 3,012.00 | 2,971.00 | 3,006.00 | 1.9M |
| 2023-11-20 | 2,974.00 | 3,003.00 | 2,960.00 | 2,984.00 | 2.0M |
| 2023-11-17 | 2,959.00 | 2,987.00 | 2,954.60 | 2,984.00 | 3.3M |
| 2023-11-16 | 2,936.00 | 2,959.00 | 2,933.00 | 2,952.00 | 2.1M |
| 2023-11-15 | 2,905.00 | 2,939.00 | 2,899.00 | 2,924.00 | 2.8M |
| 2023-11-14 | 2,964.00 | 2,969.00 | 2,888.00 | 2,896.00 | 4.5M |
| 2023-11-13 | 2,961.00 | 2,979.00 | 2,940.00 | 2,959.00 | 4.2M |
| 2023-11-10 | 2,960.00 | 2,980.00 | 2,942.00 | 2,955.00 | 2.3M |
| 2023-11-09 | 2,905.00 | 2,963.00 | 2,905.00 | 2,956.00 | 2.5M |
| 2023-11-08 | 2,898.00 | 2,920.00 | 2,893.00 | 2,913.00 | 3.1M |
| 2023-11-07 | 2,860.00 | 2,903.30 | 2,851.00 | 2,893.00 | 2.9M |
| 2023-11-06 | 2,834.00 | 2,858.64 | 2,825.00 | 2,855.00 | 2.8M |
| 2023-11-03 | 2,890.00 | 2,899.00 | 2,804.00 | 2,835.00 | 2.6M |
| 2023-11-02 | 2,883.00 | 2,903.00 | 2,871.00 | 2,889.00 | 5.3M |
| 2023-11-01 | 2,874.00 | 2,891.00 | 2,832.00 | 2,862.00 | 3.1M |
| 2023-10-31 | 2,866.00 | 2,887.00 | 2,852.00 | 2,868.00 | 3.3M |
| 2023-10-30 | 2,842.00 | 2,859.00 | 2,828.40 | 2,856.00 | 4.7M |
| 2023-10-27 | 2,841.00 | 2,844.00 | 2,798.00 | 2,817.00 | 3.4M |
| 2023-10-26 | 2,852.00 | 2,884.00 | 2,809.00 | 2,846.00 | 2.6M |
| 2023-10-25 | 2,831.00 | 2,871.00 | 2,825.00 | 2,861.00 | 3.4M |
| 2023-10-24 | 2,845.00 | 2,857.46 | 2,827.75 | 2,829.00 | 2.4M |
| 2023-10-23 | 2,835.00 | 2,857.00 | 2,813.00 | 2,853.00 | 2.2M |
| 2023-10-20 | 2,858.00 | 2,875.00 | 2,826.00 | 2,832.00 | 3.5M |
| 2023-10-19 | 2,871.00 | 2,886.00 | 2,850.00 | 2,880.00 | 3.3M |
| 2023-10-18 | 2,906.00 | 2,915.00 | 2,888.00 | 2,888.00 | 2.2M |
| 2023-10-17 | 2,888.00 | 2,909.00 | 2,872.00 | 2,905.00 | 6.5M |
| 2023-10-16 | 2,935.00 | 2,936.00 | 2,889.00 | 2,893.00 | 4.1M |
| 2023-10-13 | 2,918.00 | 2,951.00 | 2,908.00 | 2,913.00 | 2.2M |
| 2023-10-12 | 2,915.00 | 2,929.00 | 2,887.00 | 2,922.00 | 2.6M |
| 2023-10-11 | 2,895.00 | 2,909.00 | 2,889.00 | 2,900.00 | 3.1M |
| 2023-10-10 | 2,897.00 | 2,918.41 | 2,891.00 | 2,905.00 | 3.2M |
| 2023-10-09 | 2,855.00 | 2,876.99 | 2,843.00 | 2,858.00 | 3.8M |
| 2023-10-06 | 2,860.00 | 2,871.00 | 2,829.00 | 2,863.00 | 2.2M |
| 2023-10-05 | 2,831.00 | 2,870.00 | 2,823.00 | 2,852.00 | 3.3M |
| 2023-10-04 | 2,775.00 | 2,825.00 | 2,761.00 | 2,818.00 | 3.1M |
| 2023-10-03 | 2,759.00 | 2,778.00 | 2,750.00 | 2,760.00 | 2.5M |
| 2023-10-02 | 2,787.00 | 2,800.00 | 2,731.80 | 2,756.00 | 2.0M |
| 2023-09-29 | 2,776.00 | 2,803.00 | 2,769.00 | 2,775.00 | 3.2M |
| 2023-09-28 | 2,740.00 | 2,768.00 | 2,728.00 | 2,764.00 | 2.1M |
| 2023-09-27 | 2,770.00 | 2,775.00 | 2,735.00 | 2,741.00 | 2.1M |
| 2023-09-26 | 2,762.00 | 2,786.00 | 2,745.00 | 2,755.00 | 2.5M |
| 2023-09-25 | 2,780.00 | 2,786.00 | 2,751.00 | 2,773.00 | 1.8M |
| 2023-09-22 | 2,774.00 | 2,787.00 | 2,762.00 | 2,782.00 | 4.0M |
| 2023-09-21 | 2,809.00 | 2,833.00 | 2,790.00 | 2,790.00 | 4.8M |
| 2023-09-20 | 2,792.00 | 2,831.11 | 2,787.00 | 2,828.00 | 2.2M |
| 2023-09-19 | 2,790.00 | 2,794.00 | 2,767.00 | 2,782.00 | 4.0M |
| 2023-09-18 | 2,797.00 | 2,805.54 | 2,782.00 | 2,788.00 | 2.3M |
| 2023-09-15 | 2,803.00 | 2,814.00 | 2,788.00 | 2,800.00 | 8.1M |
| 2023-09-14 | 2,754.00 | 2,786.00 | 2,745.00 | 2,777.00 | 3.7M |
| 2023-09-13 | 2,709.00 | 2,750.00 | 2,705.00 | 2,744.00 | 3.3M |
| 2023-09-12 | 2,726.00 | 2,740.00 | 2,711.00 | 2,718.00 | 2.3M |
| 2023-09-11 | 2,727.00 | 2,743.00 | 2,693.00 | 2,712.00 | 2.3M |
| 2023-09-08 | 2,702.00 | 2,725.00 | 2,692.00 | 2,722.00 | 2.2M |
| 2023-09-07 | 2,637.00 | 2,708.00 | 2,629.00 | 2,695.00 | 3.6M |
| 2023-09-06 | 2,585.00 | 2,648.00 | 2,577.82 | 2,637.00 | 2.4M |
| 2023-09-05 | 2,583.00 | 2,611.00 | 2,573.00 | 2,605.00 | 2.1M |
| 2023-09-04 | 2,591.00 | 2,604.49 | 2,579.00 | 2,584.00 | 4.4M |
| 2023-09-01 | 2,576.00 | 2,583.00 | 2,562.99 | 2,579.00 | 3.4M |
| 2023-08-31 | 2,579.00 | 2,593.00 | 2,575.00 | 2,578.00 | 5.3M |
| 2023-08-30 | 2,564.00 | 2,585.00 | 2,547.00 | 2,583.00 | 2.4M |
| 2023-08-29 | 2,542.00 | 2,561.00 | 2,539.00 | 2,556.00 | 7.5M |
| 2023-08-25 | 2,507.00 | 2,550.00 | 2,507.00 | 2,528.00 | 1.7M |
| 2023-08-24 | 2,523.00 | 2,535.00 | 2,510.00 | 2,516.00 | 1.6M |
| 2023-08-23 | 2,472.00 | 2,501.00 | 2,465.00 | 2,500.00 | 9.0M |
| 2023-08-22 | 2,498.00 | 2,500.00 | 2,466.00 | 2,473.00 | 1.6M |
| 2023-08-21 | 2,475.00 | 2,494.99 | 2,472.00 | 2,480.00 | 5.8M |
| 2023-08-18 | 2,474.00 | 2,491.00 | 2,462.00 | 2,481.00 | 2.8M |
| 2023-08-17 | 2,502.00 | 2,503.00 | 2,483.00 | 2,489.00 | 2.1M |
| 2023-08-16 | 2,548.00 | 2,555.00 | 2,493.00 | 2,515.00 | 3.0M |
| 2023-08-15 | 2,591.00 | 2,591.00 | 2,540.00 | 2,550.00 | 1.7M |
| 2023-08-14 | 2,575.00 | 2,586.00 | 2,551.00 | 2,586.00 | 1.6M |
| 2023-08-11 | 2,616.00 | 2,628.00 | 2,567.77 | 2,568.00 | 2.5M |
| 2023-08-10 | 2,603.00 | 2,628.00 | 2,598.00 | 2,627.00 | 1.4M |
| 2023-08-09 | 2,592.00 | 2,608.00 | 2,579.70 | 2,593.00 | 1.7M |
| 2023-08-08 | 2,566.00 | 2,605.00 | 2,559.92 | 2,581.00 | 1.9M |
| 2023-08-07 | 2,569.00 | 2,576.00 | 2,544.00 | 2,572.00 | 1.3M |
| 2023-08-04 | 2,571.00 | 2,581.00 | 2,537.00 | 2,568.00 | 1.2M |
| 2023-08-03 | 2,574.00 | 2,593.00 | 2,545.00 | 2,571.00 | 4.8M |
| 2023-08-02 | 2,576.00 | 2,623.00 | 2,566.00 | 2,610.00 | 2.5M |
| 2023-08-01 | 2,609.00 | 2,615.00 | 2,576.00 | 2,603.00 | 1.8M |
| 2023-07-31 | 2,626.00 | 2,631.02 | 2,614.00 | 2,620.00 | 2.5M |
| 2023-07-28 | 2,658.00 | 2,662.00 | 2,629.00 | 2,633.00 | 5.9M |
| 2023-07-27 | 2,557.00 | 2,683.00 | 2,555.00 | 2,661.00 | 2.9M |
| 2023-07-26 | 2,560.00 | 2,563.00 | 2,521.00 | 2,542.00 | 3.2M |
| 2023-07-25 | 2,566.00 | 2,577.00 | 2,538.00 | 2,562.00 | 2.4M |
| 2023-07-24 | 2,596.00 | 2,610.00 | 2,572.00 | 2,582.00 | 3.0M |
| 2023-07-21 | 2,583.00 | 2,621.00 | 2,581.00 | 2,608.00 | 1.8M |
| 2023-07-20 | 2,569.00 | 2,588.00 | 2,557.00 | 2,579.00 | 1.7M |
| 2023-07-19 | 2,580.00 | 2,595.00 | 2,572.00 | 2,572.00 | 2.6M |
| 2023-07-18 | 2,551.00 | 2,566.00 | 2,544.90 | 2,550.00 | 1.7M |
| 2023-07-17 | 2,543.00 | 2,559.00 | 2,537.00 | 2,552.00 | 1.7M |
| 2023-07-14 | 2,523.00 | 2,550.00 | 2,512.00 | 2,543.00 | 5.1M |
| 2023-07-13 | 2,481.00 | 2,518.00 | 2,477.00 | 2,518.00 | 2.3M |
| 2023-07-12 | 2,448.00 | 2,491.00 | 2,440.00 | 2,485.00 | 2.0M |
| 2023-07-11 | 2,478.00 | 2,478.00 | 2,432.00 | 2,442.00 | 2.7M |
| 2023-07-10 | 2,453.00 | 2,485.00 | 2,450.00 | 2,474.00 | 1.5M |
| 2023-07-07 | 2,537.00 | 2,537.00 | 2,453.44 | 2,463.00 | 2.7M |
| 2023-07-06 | 2,566.00 | 2,566.00 | 2,525.49 | 2,537.00 | 2.0M |
| 2023-07-05 | 2,579.00 | 2,587.00 | 2,562.00 | 2,567.00 | 3.3M |
| 2023-07-04 | 2,596.00 | 2,608.00 | 2,589.00 | 2,591.00 | 1.3M |
| 2023-07-03 | 2,624.00 | 2,630.00 | 2,581.00 | 2,602.00 | 2.2M |
| 2023-06-30 | 2,609.00 | 2,632.00 | 2,601.00 | 2,621.00 | 2.8M |
| 2023-06-29 | 2,605.00 | 2,620.36 | 2,604.00 | 2,604.00 | 2.0M |
| 2023-06-28 | 2,595.00 | 2,620.00 | 2,589.00 | 2,610.00 | 3.1M |
| 2023-06-27 | 2,593.00 | 2,596.00 | 2,573.00 | 2,587.00 | 1.9M |
| 2023-06-26 | 2,610.00 | 2,612.00 | 2,568.00 | 2,589.00 | 1.8M |
| 2023-06-23 | 2,587.00 | 2,611.00 | 2,586.58 | 2,604.00 | 2.1M |
| 2023-06-22 | 2,601.03 | 2,601.03 | 2,564.00 | 2,597.00 | 2.7M |
| 2023-06-21 | 2,599.00 | 2,617.00 | 2,587.00 | 2,600.00 | 2.0M |
| 2023-06-20 | 2,612.00 | 2,638.00 | 2,610.00 | 2,614.00 | 2.2M |
| 2023-06-19 | 2,639.00 | 2,647.00 | 2,606.42 | 2,611.00 | 1.4M |
| 2023-06-16 | 2,631.00 | 2,659.00 | 2,629.00 | 2,646.00 | 9.8M |
| 2023-06-15 | 2,581.00 | 2,623.00 | 2,581.00 | 2,619.00 | 2.7M |
| 2023-06-14 | 2,572.00 | 2,585.00 | 2,568.00 | 2,580.00 | 1.9M |
| 2023-06-13 | 2,572.00 | 2,582.00 | 2,558.00 | 2,578.00 | 2.2M |
| 2023-06-12 | 2,550.00 | 2,569.00 | 2,550.00 | 2,560.00 | 1.5M |
| 2023-06-09 | 2,556.00 | 2,560.00 | 2,523.00 | 2,531.00 | 1.6M |
| 2023-06-08 | 2,564.00 | 2,577.00 | 2,544.73 | 2,555.00 | 1.7M |
| 2023-06-07 | 2,563.00 | 2,587.00 | 2,556.00 | 2,569.00 | 5.1M |
| 2023-06-06 | 2,588.00 | 2,599.00 | 2,574.00 | 2,574.00 | 2.4M |
| 2023-06-05 | 2,572.00 | 2,594.00 | 2,565.00 | 2,581.00 | 1.6M |
| 2023-06-02 | 2,559.00 | 2,571.73 | 2,529.00 | 2,566.00 | 2.5M |
| 2023-06-01 | 2,520.00 | 2,560.00 | 2,518.00 | 2,542.00 | 3.5M |
| 2023-05-31 | 2,479.00 | 2,549.00 | 2,479.00 | 2,510.00 | 7.1M |
| 2023-05-30 | 2,492.00 | 2,500.00 | 2,480.96 | 2,485.00 | 1.8M |
| 2023-05-26 | 2,445.00 | 2,493.00 | 2,445.00 | 2,487.00 | 3.5M |
| 2023-05-25 | 2,470.00 | 2,470.00 | 2,430.74 | 2,450.00 | 2.5M |
| 2023-05-24 | 2,470.00 | 2,471.00 | 2,451.00 | 2,464.00 | 2.3M |
| 2023-05-23 | 2,490.00 | 2,520.38 | 2,481.00 | 2,492.00 | 1.9M |
| 2023-05-22 | 2,504.00 | 2,513.00 | 2,488.00 | 2,495.00 | 2.3M |
| 2023-05-19 | 2,515.00 | 2,515.00 | 2,492.00 | 2,501.00 | 2.6M |
| 2023-05-18 | 2,475.00 | 2,500.00 | 2,475.00 | 2,500.00 | 3.9M |
| 2023-05-17 | 2,474.00 | 2,498.85 | 2,456.00 | 2,464.00 | 2.4M |
| 2023-05-16 | 2,471.00 | 2,479.00 | 2,467.00 | 2,470.00 | 1.7M |
| 2023-05-15 | 2,491.00 | 2,506.00 | 2,472.00 | 2,475.00 | 2.2M |
| 2023-05-12 | 2,498.00 | 2,513.00 | 2,477.00 | 2,491.00 | 2.7M |
| 2023-05-11 | 2,477.00 | 2,530.00 | 2,472.00 | 2,496.00 | 4.1M |
| 2023-05-10 | 2,461.00 | 2,475.00 | 2,450.00 | 2,463.00 | 3.0M |
| 2023-05-09 | 2,438.00 | 2,484.00 | 2,415.00 | 2,479.00 | 5.1M |
| 2023-05-05 | 2,460.00 | 2,476.00 | 2,424.00 | 2,434.00 | 6.5M |
| 2023-05-04 | 2,508.00 | 2,512.48 | 2,414.00 | 2,450.00 | 7.9M |
| 2023-05-03 | 2,521.00 | 2,535.68 | 2,506.00 | 2,524.00 | 3.5M |
| 2023-05-02 | 2,648.00 | 2,665.00 | 2,496.00 | 2,511.00 | 5.3M |
| 2023-04-28 | 2,618.00 | 2,652.00 | 2,618.00 | 2,646.00 | 3.8M |
| 2023-04-27 | 2,619.00 | 2,629.00 | 2,602.00 | 2,625.00 | 2.1M |
| 2023-04-26 | 2,699.00 | 2,699.00 | 2,656.00 | 2,666.00 | 2.5M |
| 2023-04-25 | 2,695.00 | 2,717.00 | 2,691.00 | 2,710.00 | 1.8M |
| 2023-04-24 | 2,705.00 | 2,735.00 | 2,705.00 | 2,719.00 | 2.4M |
| 2023-04-21 | 2,686.00 | 2,730.00 | 2,684.00 | 2,722.00 | 2.7M |
| 2023-04-20 | 2,635.00 | 2,689.00 | 2,627.00 | 2,689.00 | 3.7M |
| 2023-04-19 | 2,621.00 | 2,649.00 | 2,616.00 | 2,643.00 | 2.3M |
| 2023-04-18 | 2,636.00 | 2,643.00 | 2,623.00 | 2,631.00 | 2.2M |
| 2023-04-17 | 2,648.00 | 2,648.00 | 2,631.00 | 2,634.00 | 6.5M |
| 2023-04-14 | 2,641.00 | 2,666.00 | 2,634.00 | 2,636.00 | 9.0M |
| 2023-04-13 | 2,650.00 | 2,660.33 | 2,646.00 | 2,650.00 | 2.0M |
| 2023-04-12 | 2,617.00 | 2,657.00 | 2,617.00 | 2,651.00 | 2.8M |
| 2023-04-11 | 2,631.00 | 2,635.00 | 2,615.00 | 2,627.00 | 3.8M |
| 2023-04-06 | 2,621.00 | 2,632.00 | 2,613.00 | 2,628.00 | 1.7M |
| 2023-04-05 | 2,610.00 | 2,640.00 | 2,601.00 | 2,625.00 | 2.6M |
| 2023-04-04 | 2,612.00 | 2,623.00 | 2,595.00 | 2,616.00 | 2.2M |
| 2023-04-03 | 2,624.00 | 2,624.00 | 2,586.00 | 2,601.00 | 3.7M |
| 2023-03-31 | 2,606.00 | 2,630.00 | 2,599.00 | 2,618.00 | 2.6M |
| 2023-03-30 | 2,598.00 | 2,611.00 | 2,579.00 | 2,606.00 | 5.7M |
| 2023-03-29 | 2,575.00 | 2,594.00 | 2,574.00 | 2,592.00 | 2.6M |
| 2023-03-28 | 2,583.00 | 2,587.00 | 2,568.00 | 2,569.00 | 1.9M |
| 2023-03-27 | 2,585.00 | 2,605.00 | 2,577.00 | 2,586.00 | 2.4M |
| 2023-03-24 | 2,581.00 | 2,591.00 | 2,571.00 | 2,577.00 | 2.3M |
| 2023-03-23 | 2,597.00 | 2,597.00 | 2,566.00 | 2,583.00 | 5.1M |
| 2023-03-22 | 2,566.00 | 2,619.00 | 2,565.00 | 2,605.00 | 2.3M |
| 2023-03-21 | 2,560.00 | 2,573.00 | 2,551.00 | 2,567.00 | 3.0M |
| 2023-03-20 | 2,517.00 | 2,569.00 | 2,517.00 | 2,554.00 | 2.2M |
| 2023-03-17 | 2,553.00 | 2,563.00 | 2,525.00 | 2,530.00 | 6.1M |
| 2023-03-16 | 2,530.00 | 2,558.78 | 2,519.00 | 2,543.00 | 3.7M |
| 2023-03-15 | 2,541.00 | 2,553.42 | 2,499.00 | 2,512.00 | 3.6M |
| 2023-03-14 | 2,506.00 | 2,547.63 | 2,504.00 | 2,537.00 | 2.5M |
| 2023-03-13 | 2,524.00 | 2,530.44 | 2,488.00 | 2,505.00 | 2.6M |
| 2023-03-10 | 2,551.00 | 2,573.00 | 2,508.00 | 2,524.00 | 3.0M |
| 2023-03-09 | 2,553.00 | 2,580.00 | 2,541.00 | 2,575.00 | 2.4M |
| 2023-03-08 | 2,547.00 | 2,555.00 | 2,530.00 | 2,555.00 | 4.0M |
| 2023-03-07 | 2,532.00 | 2,561.00 | 2,526.00 | 2,550.00 | 2.7M |
| 2023-03-06 | 2,544.00 | 2,550.68 | 2,526.90 | 2,535.00 | 1.9M |
| 2023-03-03 | 2,556.00 | 2,556.00 | 2,526.90 | 2,537.00 | 2.3M |
| 2023-03-02 | 2,521.00 | 2,549.00 | 2,517.00 | 2,549.00 | 6.4M |
| 2023-03-01 | 2,515.00 | 2,552.00 | 2,514.00 | 2,528.00 | 2.2M |
| 2023-02-28 | 2,530.00 | 2,531.00 | 2,485.00 | 2,503.00 | 4.0M |
| 2023-02-27 | 2,527.00 | 2,551.00 | 2,507.00 | 2,537.00 | 2.3M |
| 2023-02-24 | 2,547.00 | 2,566.00 | 2,521.00 | 2,527.00 | 3.1M |
| 2023-02-23 | 2,554.00 | 2,562.00 | 2,540.00 | 2,542.00 | 2.9M |
| 2023-02-22 | 2,490.00 | 2,552.00 | 2,488.00 | 2,552.00 | 5.2M |
| 2023-02-21 | 2,479.00 | 2,507.00 | 2,473.00 | 2,491.00 | 5.2M |
| 2023-02-20 | 2,505.00 | 2,505.00 | 2,459.70 | 2,485.00 | 2.2M |
| 2023-02-17 | 2,480.00 | 2,492.00 | 2,459.00 | 2,492.00 | 3.7M |
| 2023-02-16 | 2,474.00 | 2,551.00 | 2,458.00 | 2,484.00 | 3.5M |
| 2023-02-15 | 2,425.00 | 2,450.00 | 2,415.00 | 2,448.00 | 2.4M |
| 2023-02-14 | 2,427.00 | 2,445.00 | 2,416.00 | 2,421.00 | 6.2M |
| 2023-02-13 | 2,396.00 | 2,437.00 | 2,395.00 | 2,431.00 | 1.7M |
| 2023-02-10 | 2,427.00 | 2,428.00 | 2,388.00 | 2,394.00 | 5.5M |
| 2023-02-09 | 2,415.00 | 2,447.00 | 2,415.00 | 2,416.00 | 2.5M |
| 2023-02-08 | 2,414.00 | 2,444.00 | 2,414.00 | 2,424.00 | 1.7M |
| 2023-02-07 | 2,424.00 | 2,448.31 | 2,408.00 | 2,421.00 | 2.4M |
| 2023-02-06 | 2,433.00 | 2,459.00 | 2,428.00 | 2,442.00 | 2.0M |
| 2023-02-03 | 2,453.00 | 2,465.00 | 2,436.00 | 2,454.00 | 2.8M |
| 2023-02-02 | 2,417.00 | 2,463.00 | 2,408.56 | 2,463.00 | 2.4M |
| 2023-02-01 | 2,404.00 | 2,429.00 | 2,397.00 | 2,404.00 | 1.8M |
| 2023-01-31 | 2,381.00 | 2,409.00 | 2,375.00 | 2,402.00 | 3.3M |
| 2023-01-30 | 2,368.00 | 2,418.00 | 2,363.00 | 2,405.00 | 2.1M |
| 2023-01-27 | 2,377.00 | 2,387.00 | 2,362.00 | 2,378.00 | 1.8M |
| 2023-01-26 | 2,366.00 | 2,387.00 | 2,360.00 | 2,379.00 | 2.3M |
| 2023-01-25 | 2,380.00 | 2,393.00 | 2,347.00 | 2,353.00 | 2.7M |
| 2023-01-24 | 2,383.00 | 2,392.00 | 2,368.00 | 2,377.00 | 1.8M |
| 2023-01-23 | 2,375.00 | 2,386.00 | 2,364.00 | 2,382.00 | 2.1M |
| 2023-01-20 | 2,372.00 | 2,377.00 | 2,348.45 | 2,360.00 | 2.6M |
| 2023-01-19 | 2,372.00 | 2,402.94 | 2,372.00 | 2,377.00 | 4.2M |
| 2023-01-18 | 2,392.00 | 2,421.00 | 2,392.00 | 2,399.00 | 2.4M |
| 2023-01-17 | 2,403.00 | 2,410.00 | 2,377.00 | 2,400.00 | 3.4M |
| 2023-01-16 | 2,385.00 | 2,410.00 | 2,381.00 | 2,403.00 | 2.0M |
| 2023-01-13 | 2,360.00 | 2,387.00 | 2,354.00 | 2,377.00 | 2.2M |
| 2023-01-12 | 2,369.00 | 2,389.00 | 2,337.00 | 2,352.00 | 3.0M |
| 2023-01-11 | 2,338.00 | 2,386.00 | 2,336.00 | 2,365.00 | 2.5M |
| 2023-01-10 | 2,322.00 | 2,353.00 | 2,307.00 | 2,342.00 | 3.7M |
| 2023-01-09 | 2,347.00 | 2,352.00 | 2,307.00 | 2,332.00 | 2.5M |
| 2023-01-06 | 2,335.00 | 2,348.00 | 2,317.00 | 2,343.00 | 2.0M |
| 2023-01-05 | 2,356.00 | 2,361.00 | 2,326.00 | 2,327.00 | 1.8M |
| 2023-01-04 | 2,322.00 | 2,371.00 | 2,316.00 | 2,365.00 | 2.8M |
| 2023-01-03 | 2,291.00 | 2,334.00 | 2,277.00 | 2,307.00 | 2.7M |