| 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 | 4,085.00 | 4,086.70 | 4,081.00 | 4,081.00 | 0.0M |
| 2023-12-28 | 4,092.00 | 4,109.50 | 4,085.00 | 4,100.00 | 0.0M |
| 2023-12-27 | 4,094.00 | 4,108.20 | 4,091.96 | 4,097.16 | 0.0M |
| 2023-12-26 | 4,098.00 | 4,106.50 | 4,094.00 | 4,094.00 | 0.0M |
| 2023-12-25 | 4,103.50 | 4,103.50 | 4,103.50 | 4,103.50 | 0.0M |
| 2023-12-22 | 4,102.00 | 4,108.00 | 4,100.00 | 4,100.00 | 0.0M |
| 2023-12-21 | 4,106.00 | 4,115.00 | 4,101.00 | 4,105.00 | 0.0M |
| 2023-12-20 | 4,106.00 | 4,116.96 | 4,101.00 | 4,106.16 | 0.0M |
| 2023-12-19 | 4,108.00 | 4,116.96 | 4,106.00 | 4,106.00 | 0.0M |
| 2023-12-18 | 4,121.50 | 4,121.50 | 4,108.00 | 4,108.00 | 0.0M |
| 2023-12-15 | 4,110.00 | 4,117.25 | 4,099.50 | 4,111.00 | 0.0M |
| 2023-12-14 | 4,109.00 | 4,117.25 | 4,108.00 | 4,110.00 | 0.0M |
| 2023-12-13 | 4,108.00 | 4,115.95 | 4,106.79 | 4,109.00 | 0.0M |
| 2023-12-12 | 4,109.00 | 4,117.00 | 4,109.00 | 4,109.00 | 0.0M |
| 2023-12-11 | 4,117.50 | 4,126.25 | 4,108.95 | 4,109.00 | 0.0M |
| 2023-12-08 | 4,115.00 | 4,125.25 | 4,111.95 | 4,112.15 | 0.0M |
| 2023-12-07 | 4,117.50 | 4,126.25 | 4,115.00 | 4,116.90 | 0.0M |
| 2023-12-06 | 4,114.00 | 4,126.25 | 4,114.00 | 4,116.00 | 0.0M |
| 2023-12-05 | 4,125.00 | 4,125.75 | 4,112.00 | 4,125.00 | 0.0M |
| 2023-12-04 | 4,114.00 | 4,125.03 | 4,111.45 | 4,112.00 | 0.0M |
| 2023-12-01 | 4,115.00 | 4,126.00 | 4,112.45 | 4,112.65 | 0.0M |
| 2023-11-30 | 4,115.00 | 4,126.50 | 4,114.00 | 4,115.00 | 0.0M |
| 2023-11-29 | 4,115.00 | 4,126.75 | 4,114.50 | 4,115.00 | 0.0M |
| 2023-11-28 | 4,115.00 | 4,126.25 | 4,113.50 | 4,117.50 | 0.0M |
| 2023-11-27 | 4,114.00 | 4,125.00 | 4,107.00 | 4,115.00 | 0.0M |
| 2023-11-24 | 4,114.00 | 4,115.65 | 4,111.15 | 4,115.00 | 0.0M |
| 2023-11-23 | 4,114.00 | 4,115.00 | 4,114.00 | 4,114.00 | 0.0M |
| 2023-11-22 | 4,113.00 | 4,114.00 | 4,112.00 | 4,114.00 | 0.0M |
| 2023-11-21 | 4,112.00 | 4,126.00 | 4,105.50 | 4,113.00 | 0.0M |
| 2023-11-20 | 4,110.00 | 4,127.21 | 4,109.00 | 4,112.00 | 0.0M |
| 2023-11-17 | 4,120.00 | 4,127.71 | 4,116.00 | 4,120.00 | 0.0M |
| 2023-11-16 | 4,119.00 | 4,129.50 | 4,116.00 | 4,120.00 | 0.0M |
| 2023-11-15 | 4,114.00 | 4,127.00 | 4,086.00 | 4,119.00 | 0.0M |
| 2023-11-14 | 4,115.00 | 4,125.50 | 4,114.00 | 4,114.00 | 0.0M |
| 2023-11-13 | 4,113.00 | 4,127.00 | 4,113.00 | 4,115.00 | 0.0M |
| 2023-11-10 | 4,123.00 | 4,127.50 | 4,116.95 | 4,118.15 | 0.0M |
| 2023-11-09 | 4,125.00 | 4,135.00 | 4,122.50 | 4,123.00 | 0.0M |
| 2023-11-08 | 4,127.00 | 4,135.00 | 4,124.44 | 4,125.00 | 0.0M |
| 2023-11-07 | 4,128.00 | 4,135.75 | 4,125.00 | 4,135.00 | 0.0M |
| 2023-11-06 | 4,131.00 | 4,135.50 | 4,112.50 | 4,133.00 | 0.0M |
| 2023-11-03 | 4,127.00 | 4,137.00 | 4,125.00 | 4,131.00 | 0.0M |
| 2023-11-02 | 4,130.00 | 4,130.00 | 4,127.00 | 4,127.00 | 0.0M |
| 2023-11-01 | 4,132.00 | 4,137.00 | 4,130.00 | 4,130.00 | 0.0M |
| 2023-10-31 | 4,134.00 | 4,138.31 | 4,131.44 | 4,132.00 | 0.0M |
| 2023-10-30 | 4,131.50 | 4,139.25 | 4,131.25 | 4,134.00 | 0.0M |
| 2023-10-27 | 4,137.00 | 4,139.75 | 4,133.00 | 4,135.00 | 0.0M |
| 2023-10-26 | 4,140.00 | 4,142.00 | 4,134.00 | 4,137.00 | 0.0M |
| 2023-10-25 | 4,139.00 | 4,141.50 | 4,134.50 | 4,140.00 | 0.0M |
| 2023-10-24 | 4,136.00 | 4,141.00 | 4,120.00 | 4,139.00 | 0.0M |
| 2023-10-23 | 4,135.00 | 4,138.93 | 4,130.00 | 4,136.00 | 0.0M |
| 2023-10-20 | 4,132.00 | 4,138.75 | 4,131.44 | 4,135.00 | 0.0M |
| 2023-10-19 | 4,131.00 | 4,137.25 | 4,130.00 | 4,132.00 | 0.0M |
| 2023-10-18 | 4,127.00 | 4,135.71 | 4,125.00 | 4,131.00 | 0.0M |
| 2023-10-17 | 4,127.00 | 4,134.50 | 4,125.00 | 4,127.00 | 0.0M |
| 2023-10-16 | 4,129.50 | 4,131.50 | 4,127.00 | 4,129.50 | 0.0M |
| 2023-10-13 | 4,129.00 | 4,129.50 | 4,128.00 | 4,129.00 | 0.0M |
| 2023-10-12 | 4,131.00 | 4,137.00 | 4,128.00 | 4,129.00 | 0.0M |
| 2023-10-11 | 4,132.00 | 4,137.25 | 4,128.00 | 4,131.00 | 0.0M |
| 2023-10-10 | 4,130.00 | 4,137.00 | 4,127.50 | 4,132.00 | 0.0M |
| 2023-10-09 | 4,130.00 | 4,130.00 | 4,119.00 | 4,130.00 | 0.0M |
| 2023-10-06 | 4,127.00 | 4,132.50 | 4,126.00 | 4,130.00 | 0.0M |
| 2023-10-05 | 4,128.00 | 4,131.50 | 4,122.50 | 4,127.00 | 0.0M |
| 2023-10-04 | 4,126.00 | 4,132.50 | 4,124.50 | 4,128.00 | 0.0M |
| 2023-10-03 | 4,127.00 | 4,132.25 | 4,121.00 | 4,126.00 | 0.0M |
| 2023-10-02 | 4,123.00 | 4,132.50 | 4,119.50 | 4,127.00 | 0.0M |
| 2023-09-29 | 4,122.00 | 4,128.50 | 4,118.50 | 4,124.00 | 0.0M |
| 2023-09-28 | 4,118.00 | 4,123.50 | 4,115.00 | 4,122.00 | 0.0M |
| 2023-09-27 | 4,116.00 | 4,121.50 | 4,115.00 | 4,118.00 | 0.0M |
| 2023-09-26 | 4,117.00 | 4,121.00 | 4,115.00 | 4,116.00 | 0.0M |
| 2023-09-25 | 4,116.00 | 4,122.00 | 4,111.50 | 4,117.00 | 0.0M |
| 2023-09-22 | 4,115.00 | 4,116.00 | 4,114.00 | 4,116.00 | 0.0M |
| 2023-09-21 | 4,112.00 | 4,120.15 | 4,112.00 | 4,115.00 | 0.0M |
| 2023-09-20 | 4,120.00 | 4,121.71 | 4,112.00 | 4,112.00 | 0.0M |
| 2023-09-19 | 4,124.50 | 4,124.50 | 4,116.50 | 4,120.00 | 0.0M |
| 2023-09-18 | 4,109.00 | 4,124.21 | 4,109.00 | 4,124.00 | 0.0M |
| 2023-09-15 | 4,110.00 | 4,120.65 | 4,110.00 | 4,119.65 | 0.0M |
| 2023-09-14 | 4,101.00 | 4,113.00 | 4,100.00 | 4,113.00 | 0.0M |
| 2023-09-13 | 4,113.00 | 4,114.00 | 4,101.00 | 4,101.00 | 0.0M |
| 2023-09-12 | 4,123.00 | 4,148.14 | 4,113.00 | 4,113.00 | 0.0M |
| 2023-09-11 | 4,134.00 | 4,150.00 | 4,120.00 | 4,123.00 | 0.0M |
| 2023-09-08 | 4,145.00 | 4,150.21 | 4,134.00 | 4,134.00 | 0.0M |
| 2023-09-07 | 4,151.00 | 4,158.63 | 4,144.43 | 4,145.00 | 0.0M |
| 2023-09-06 | 4,155.00 | 4,156.00 | 4,151.00 | 4,153.50 | 0.0M |
| 2023-09-05 | 4,159.00 | 4,160.71 | 4,146.00 | 4,155.00 | 0.0M |
| 2023-09-04 | 4,168.50 | 4,174.00 | 4,159.00 | 4,159.00 | 0.0M |
| 2023-09-01 | 4,159.00 | 4,159.21 | 4,155.93 | 4,159.00 | 0.0M |
| 2023-08-31 | 4,158.00 | 4,159.00 | 4,149.00 | 4,159.00 | 0.0M |
| 2023-08-30 | 4,156.00 | 4,158.21 | 4,142.00 | 4,158.00 | 0.0M |
| 2023-08-29 | 4,152.00 | 4,156.21 | 4,150.00 | 4,156.00 | 0.0M |
| 2023-08-28 | 4,153.50 | 4,153.50 | 4,150.00 | 4,152.00 | 0.0M |
| 2023-08-25 | 4,153.00 | 4,155.00 | 4,143.14 | 4,152.00 | 0.0M |
| 2023-08-24 | 4,145.00 | 4,153.00 | 4,144.50 | 4,153.00 | 0.0M |
| 2023-08-23 | 4,144.00 | 4,145.21 | 4,141.93 | 4,145.00 | 0.0M |
| 2023-08-22 | 4,144.00 | 4,145.00 | 4,141.93 | 4,144.00 | 0.0M |
| 2023-08-21 | 4,133.00 | 4,144.21 | 4,133.00 | 4,142.14 | 0.0M |
| 2023-08-18 | 4,136.00 | 4,141.21 | 4,136.00 | 4,141.00 | 0.0M |
| 2023-08-17 | 4,136.00 | 4,137.00 | 4,133.69 | 4,136.00 | 0.0M |
| 2023-08-16 | 4,135.50 | 4,137.50 | 4,135.00 | 4,136.00 | 0.0M |
| 2023-08-15 | 4,134.00 | 4,137.00 | 4,132.94 | 4,136.00 | 0.0M |
| 2023-08-14 | 4,139.50 | 4,145.50 | 4,134.00 | 4,134.00 | 0.0M |
| 2023-08-11 | 4,134.00 | 4,135.00 | 4,132.94 | 4,133.14 | 0.0M |
| 2023-08-10 | 4,134.00 | 4,135.00 | 4,132.19 | 4,134.00 | 0.0M |
| 2023-08-09 | 4,134.00 | 4,135.00 | 4,134.00 | 4,134.00 | 0.0M |
| 2023-08-08 | 4,134.00 | 4,134.21 | 4,131.19 | 4,134.00 | 0.0M |
| 2023-08-07 | 4,122.50 | 4,137.00 | 4,115.50 | 4,134.00 | 0.0M |
| 2023-08-04 | 4,136.00 | 4,136.41 | 4,131.66 | 4,136.00 | 0.0M |
| 2023-08-03 | 4,135.00 | 4,140.50 | 4,134.00 | 4,135.00 | 0.0M |
| 2023-08-02 | 4,134.00 | 4,135.00 | 4,131.25 | 4,135.00 | 0.0M |
| 2023-08-01 | 4,130.00 | 4,134.00 | 4,130.00 | 4,134.00 | 0.0M |
| 2023-07-31 | 4,121.00 | 4,131.25 | 4,121.00 | 4,130.00 | 0.0M |
| 2023-07-28 | 4,128.00 | 4,130.00 | 4,125.50 | 4,130.00 | 0.0M |
| 2023-07-27 | 4,127.00 | 4,128.00 | 4,127.00 | 4,128.00 | 0.0M |
| 2023-07-26 | 4,128.00 | 4,129.85 | 4,124.94 | 4,127.00 | 0.0M |
| 2023-07-25 | 4,128.00 | 4,129.39 | 4,127.00 | 4,128.00 | 0.0M |
| 2023-07-24 | 4,128.00 | 4,138.50 | 4,125.00 | 4,128.00 | 0.0M |
| 2023-07-21 | 4,128.50 | 4,130.00 | 4,126.94 | 4,128.00 | 0.0M |
| 2023-07-20 | 4,130.00 | 4,130.37 | 4,125.94 | 4,129.00 | 0.0M |
| 2023-07-19 | 4,129.00 | 4,131.06 | 4,126.94 | 4,130.00 | 0.0M |
| 2023-07-18 | 4,129.00 | 4,132.60 | 4,126.94 | 4,128.15 | 0.0M |
| 2023-07-17 | 4,131.00 | 4,131.00 | 4,124.88 | 4,129.00 | 0.0M |
| 2023-07-14 | 4,127.00 | 4,131.00 | 4,125.16 | 4,131.00 | 0.0M |
| 2023-07-13 | 4,126.00 | 4,127.41 | 4,123.94 | 4,127.00 | 0.0M |
| 2023-07-12 | 4,126.00 | 4,129.41 | 4,108.00 | 4,125.00 | 0.0M |
| 2023-07-11 | 4,130.00 | 4,130.41 | 4,125.41 | 4,126.00 | 0.0M |
| 2023-07-10 | 4,113.50 | 4,131.21 | 4,113.50 | 4,130.00 | 0.0M |
| 2023-07-07 | 4,129.00 | 4,131.00 | 4,126.94 | 4,131.00 | 0.0M |
| 2023-07-06 | 4,129.00 | 4,130.00 | 4,126.41 | 4,129.00 | 0.0M |
| 2023-07-05 | 4,128.00 | 4,130.00 | 4,125.19 | 4,129.00 | 0.0M |
| 2023-07-04 | 4,123.00 | 4,128.00 | 4,123.00 | 4,128.00 | 0.0M |
| 2023-07-03 | 4,118.00 | 4,132.00 | 4,118.00 | 4,128.00 | 0.0M |
| 2023-06-30 | 4,130.00 | 4,132.21 | 4,128.94 | 4,132.00 | 0.0M |
| 2023-06-29 | 4,130.00 | 4,135.00 | 4,125.38 | 4,130.00 | 0.0M |
| 2023-06-28 | 4,126.00 | 4,135.00 | 4,122.94 | 4,130.00 | 0.0M |
| 2023-06-27 | 4,124.00 | 4,126.21 | 4,116.83 | 4,126.00 | 0.0M |
| 2023-06-26 | 4,125.00 | 4,126.00 | 4,112.50 | 4,124.00 | 0.0M |
| 2023-06-23 | 4,126.00 | 4,126.00 | 4,125.00 | 4,125.00 | 0.0M |
| 2023-06-22 | 4,126.00 | 4,126.50 | 4,123.44 | 4,126.00 | 0.0M |
| 2023-06-21 | 4,125.00 | 4,126.00 | 4,120.39 | 4,126.00 | 0.0M |
| 2023-06-20 | 4,126.00 | 4,126.94 | 4,125.00 | 4,125.00 | 0.0M |
| 2023-06-19 | 4,116.00 | 4,126.00 | 4,113.00 | 4,126.00 | 0.0M |
| 2023-06-16 | 4,118.00 | 4,122.94 | 4,116.00 | 4,116.00 | 0.0M |
| 2023-06-15 | 4,118.00 | 4,118.21 | 4,115.00 | 4,118.00 | 0.0M |
| 2023-06-14 | 4,126.00 | 4,126.00 | 4,114.17 | 4,118.00 | 0.0M |
| 2023-06-13 | 4,120.00 | 4,126.00 | 4,115.90 | 4,117.00 | 0.0M |
| 2023-06-12 | 4,126.50 | 4,131.71 | 4,120.00 | 4,120.00 | 0.0M |
| 2023-06-09 | 4,129.00 | 4,129.50 | 4,124.94 | 4,126.00 | 0.0M |
| 2023-06-08 | 4,129.00 | 4,130.21 | 4,127.94 | 4,129.00 | 0.0M |
| 2023-06-07 | 4,125.00 | 4,130.44 | 4,124.50 | 4,129.00 | 0.0M |
| 2023-06-06 | 4,128.00 | 4,130.00 | 4,121.42 | 4,125.00 | 0.0M |
| 2023-06-05 | 4,125.00 | 4,136.50 | 4,120.00 | 4,128.00 | 0.0M |
| 2023-06-02 | 4,120.00 | 4,126.00 | 4,118.00 | 4,126.00 | 0.0M |
| 2023-06-01 | 4,121.00 | 4,122.96 | 4,115.00 | 4,120.00 | 0.0M |
| 2023-05-31 | 4,116.00 | 4,121.00 | 4,115.00 | 4,121.00 | 0.0M |
| 2023-05-30 | 4,112.00 | 4,116.44 | 4,110.00 | 4,116.00 | 0.0M |
| 2023-05-29 | 4,115.50 | 4,115.50 | 4,111.50 | 4,111.50 | 0.0M |
| 2023-05-26 | 4,112.00 | 4,115.00 | 4,110.00 | 4,115.00 | 0.0M |
| 2023-05-25 | 4,110.00 | 4,112.95 | 4,110.00 | 4,112.00 | 0.0M |
| 2023-05-24 | 4,111.00 | 4,112.45 | 4,108.50 | 4,110.00 | 0.0M |
| 2023-05-23 | 4,112.00 | 4,112.00 | 4,111.00 | 4,111.00 | 0.0M |
| 2023-05-22 | 4,105.00 | 4,116.50 | 4,105.00 | 4,112.00 | 0.0M |
| 2023-05-19 | 4,110.00 | 4,116.45 | 4,110.00 | 4,111.00 | 0.0M |
| 2023-05-18 | 4,110.00 | 4,116.00 | 4,108.20 | 4,110.00 | 0.0M |
| 2023-05-17 | 4,112.00 | 4,117.45 | 4,109.91 | 4,110.00 | 0.0M |
| 2023-05-16 | 4,111.00 | 4,117.95 | 4,110.50 | 4,112.00 | 0.0M |
| 2023-05-15 | 4,115.00 | 4,126.50 | 4,110.50 | 4,111.00 | 0.0M |
| 2023-05-12 | 4,117.00 | 4,123.69 | 4,115.00 | 4,118.50 | 0.0M |
| 2023-05-11 | 4,126.00 | 4,127.00 | 4,117.00 | 4,122.00 | 0.0M |
| 2023-05-10 | 4,123.00 | 4,128.25 | 4,121.19 | 4,122.00 | 0.0M |
| 2023-05-09 | 4,128.00 | 4,135.50 | 4,122.50 | 4,123.00 | 0.0M |
| 2023-05-08 | 4,128.00 | 4,130.00 | 4,121.44 | 4,128.00 | 0.0M |
| 2023-05-05 | 4,120.00 | 4,130.00 | 4,120.00 | 4,128.00 | 0.0M |
| 2023-05-04 | 4,120.00 | 4,127.00 | 4,116.70 | 4,127.00 | 0.0M |
| 2023-05-03 | 4,120.00 | 4,126.00 | 4,115.39 | 4,120.00 | 0.0M |
| 2023-05-02 | 4,119.00 | 4,125.00 | 4,116.45 | 4,120.00 | 0.0M |
| 2023-05-01 | 4,119.00 | 4,127.50 | 4,100.74 | 4,119.00 | 0.0M |
| 2023-04-28 | 4,115.00 | 4,125.00 | 4,100.74 | 4,119.00 | 0.0M |
| 2023-04-27 | 4,106.00 | 4,115.00 | 4,101.95 | 4,115.00 | 0.0M |
| 2023-04-26 | 4,099.00 | 4,106.00 | 4,096.46 | 4,106.00 | 0.0M |
| 2023-04-25 | 4,091.00 | 4,099.50 | 4,068.00 | 4,099.00 | 0.0M |
| 2023-04-24 | 4,079.00 | 4,110.00 | 4,066.75 | 4,091.00 | 0.0M |
| 2023-04-21 | 4,073.00 | 4,083.67 | 4,066.20 | 4,079.00 | 0.0M |
| 2023-04-20 | 4,070.00 | 4,073.00 | 4,065.25 | 4,073.00 | 0.0M |
| 2023-04-19 | 4,066.00 | 4,070.00 | 4,054.00 | 4,070.00 | 0.0M |
| 2023-04-18 | 4,063.00 | 4,069.00 | 4,062.00 | 4,066.00 | 0.0M |
| 2023-04-17 | 4,063.00 | 4,078.50 | 4,055.00 | 4,063.00 | 0.0M |
| 2023-04-14 | 4,063.00 | 4,070.13 | 4,061.22 | 4,063.00 | 0.0M |
| 2023-04-13 | 4,061.00 | 4,071.00 | 4,060.00 | 4,063.00 | 0.0M |
| 2023-04-12 | 4,061.00 | 4,065.00 | 4,061.00 | 4,061.00 | 0.0M |
| 2023-04-11 | 4,061.00 | 4,061.88 | 4,050.00 | 4,061.00 | 0.0M |
| 2023-04-10 | 4,042.50 | 4,061.47 | 4,042.50 | 4,061.00 | 0.0M |
| 2023-04-07 | 4,057.00 | 4,057.50 | 4,050.00 | 4,055.00 | 0.0M |
| 2023-04-06 | 4,059.00 | 4,059.00 | 4,050.00 | 4,057.00 | 0.0M |
| 2023-04-05 | 4,053.00 | 4,059.00 | 4,050.00 | 4,059.00 | 0.0M |
| 2023-04-04 | 4,050.00 | 4,053.68 | 4,050.00 | 4,053.00 | 0.0M |
| 2023-04-03 | 4,054.00 | 4,054.20 | 4,046.00 | 4,050.00 | 0.0M |
| 2023-03-31 | 4,054.00 | 4,054.20 | 4,047.00 | 4,054.00 | 0.0M |
| 2023-03-30 | 4,055.00 | 4,055.00 | 4,052.00 | 4,054.00 | 0.0M |
| 2023-03-29 | 4,052.00 | 4,057.68 | 4,051.00 | 4,055.00 | 0.0M |
| 2023-03-28 | 4,055.00 | 4,055.48 | 4,052.00 | 4,052.00 | 0.0M |
| 2023-03-27 | 4,060.50 | 4,061.20 | 4,055.00 | 4,055.00 | 0.0M |
| 2023-03-24 | 4,060.00 | 4,061.70 | 4,057.72 | 4,058.00 | 0.0M |
| 2023-03-23 | 4,061.00 | 4,062.68 | 4,060.00 | 4,060.00 | 0.0M |
| 2023-03-22 | 4,056.00 | 4,061.00 | 4,056.00 | 4,061.00 | 0.0M |
| 2023-03-21 | 4,056.00 | 4,057.68 | 4,054.96 | 4,056.00 | 0.0M |
| 2023-03-20 | 4,027.50 | 4,056.00 | 4,027.50 | 4,056.00 | 0.0M |
| 2023-03-17 | 4,056.00 | 4,056.00 | 4,045.00 | 4,056.00 | 0.0M |
| 2023-03-16 | 4,053.00 | 4,056.00 | 4,045.00 | 4,056.00 | 0.0M |
| 2023-03-15 | 4,052.00 | 4,055.00 | 4,045.00 | 4,053.00 | 0.0M |
| 2023-03-14 | 4,049.00 | 4,052.00 | 4,045.00 | 4,052.00 | 0.0M |
| 2023-03-13 | 4,038.00 | 4,049.48 | 4,033.00 | 4,049.00 | 0.0M |
| 2023-03-10 | 4,046.00 | 4,049.00 | 4,045.00 | 4,049.00 | 0.0M |
| 2023-03-09 | 4,048.00 | 4,051.00 | 4,046.00 | 4,046.00 | 0.0M |
| 2023-03-08 | 4,048.00 | 4,070.50 | 4,045.23 | 4,048.00 | 0.0M |
| 2023-03-07 | 4,050.00 | 4,057.00 | 4,046.98 | 4,048.00 | 0.0M |
| 2023-03-06 | 4,065.68 | 4,065.68 | 4,050.00 | 4,050.00 | 0.0M |
| 2023-03-03 | 4,060.00 | 4,068.20 | 4,056.72 | 4,057.00 | 0.0M |
| 2023-03-02 | 4,065.00 | 4,066.00 | 4,060.00 | 4,060.00 | 0.0M |
| 2023-03-01 | 4,054.00 | 4,067.70 | 4,051.48 | 4,065.00 | 0.0M |
| 2023-02-28 | 4,043.00 | 4,058.70 | 4,042.00 | 4,054.00 | 0.0M |
| 2023-02-27 | 4,042.00 | 4,045.18 | 4,040.00 | 4,043.00 | 0.0M |
| 2023-02-24 | 4,046.00 | 4,070.00 | 4,042.00 | 4,042.00 | 0.0M |
| 2023-02-23 | 4,054.00 | 4,070.00 | 4,046.00 | 4,070.00 | 0.0M |
| 2023-02-22 | 4,061.00 | 4,061.20 | 4,054.00 | 4,054.00 | 0.0M |
| 2023-02-21 | 4,075.00 | 4,084.06 | 4,061.00 | 4,077.51 | 0.0M |
| 2023-02-20 | 4,061.50 | 4,078.50 | 4,061.50 | 4,075.00 | 0.0M |
| 2023-02-17 | 4,082.00 | 4,083.00 | 4,076.47 | 4,077.17 | 0.0M |
| 2023-02-16 | 4,082.00 | 4,091.61 | 4,080.00 | 4,082.00 | 0.0M |
| 2023-02-15 | 4,086.00 | 4,100.00 | 4,080.00 | 4,082.00 | 0.0M |
| 2023-02-14 | 4,087.00 | 4,102.50 | 4,080.50 | 4,086.00 | 0.0M |
| 2023-02-13 | 4,095.50 | 4,102.50 | 4,086.96 | 4,087.00 | 0.0M |
| 2023-02-10 | 4,099.00 | 4,105.50 | 4,092.81 | 4,094.00 | 0.0M |
| 2023-02-09 | 4,101.00 | 4,103.50 | 4,098.45 | 4,099.00 | 0.0M |
| 2023-02-08 | 4,099.00 | 4,104.20 | 4,098.50 | 4,101.00 | 0.0M |
| 2023-02-07 | 4,100.00 | 4,108.50 | 4,099.00 | 4,099.00 | 0.0M |
| 2023-02-06 | 4,108.00 | 4,128.00 | 4,100.00 | 4,100.00 | 0.0M |
| 2023-02-03 | 4,110.00 | 4,130.00 | 4,105.63 | 4,108.00 | 0.0M |
| 2023-02-02 | 4,110.00 | 4,110.50 | 4,087.50 | 4,110.00 | 0.0M |
| 2023-02-01 | 4,110.00 | 4,111.00 | 4,107.50 | 4,110.00 | 0.0M |
| 2023-01-31 | 4,105.00 | 4,110.50 | 4,104.41 | 4,110.00 | 0.0M |
| 2023-01-30 | 4,102.50 | 4,109.20 | 4,099.50 | 4,105.00 | 0.0M |
| 2023-01-27 | 4,103.00 | 4,110.00 | 4,100.00 | 4,108.50 | 0.0M |
| 2023-01-26 | 4,110.00 | 4,113.50 | 4,103.00 | 4,103.00 | 0.0M |
| 2023-01-25 | 4,111.00 | 4,115.50 | 4,109.45 | 4,109.65 | 0.0M |
| 2023-01-24 | 4,115.00 | 4,117.71 | 4,110.55 | 4,111.36 | 0.0M |
| 2023-01-23 | 4,117.00 | 4,125.50 | 4,114.95 | 4,115.00 | 0.0M |
| 2023-01-20 | 4,117.00 | 4,118.00 | 4,114.00 | 4,118.00 | 0.0M |
| 2023-01-19 | 4,116.00 | 4,122.46 | 4,114.28 | 4,117.00 | 0.0M |
| 2023-01-18 | 4,116.00 | 4,120.94 | 4,115.00 | 4,116.00 | 0.0M |
| 2023-01-17 | 4,114.00 | 4,119.50 | 4,114.00 | 4,116.00 | 0.0M |
| 2023-01-16 | 4,108.50 | 4,115.00 | 4,105.00 | 4,114.00 | 0.0M |
| 2023-01-13 | 4,116.00 | 4,119.00 | 4,115.00 | 4,115.00 | 0.0M |
| 2023-01-12 | 4,115.00 | 4,118.00 | 4,115.00 | 4,116.00 | 0.0M |
| 2023-01-11 | 4,117.00 | 4,118.00 | 4,115.00 | 4,115.00 | 0.0M |
| 2023-01-10 | 4,118.00 | 4,119.00 | 4,117.00 | 4,117.00 | 0.0M |
| 2023-01-09 | 4,120.00 | 4,121.00 | 4,117.00 | 4,118.00 | 0.0M |
| 2023-01-06 | 4,118.00 | 4,134.50 | 4,116.45 | 4,120.00 | 0.0M |
| 2023-01-05 | 4,118.00 | 4,119.00 | 4,117.94 | 4,118.00 | 0.0M |
| 2023-01-04 | 4,118.00 | 4,119.44 | 4,111.50 | 4,118.00 | 0.0M |
| 2023-01-03 | 4,120.00 | 4,121.00 | 4,117.00 | 4,118.00 | 0.0M |
| 2023-01-02 | 4,120.00 | 4,120.00 | 4,114.00 | 4,120.00 | 0.0M |