| 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 |
|---|---|---|---|---|---|
| 2024-12-31 | 4,025.00 | 4,030.20 | 4,022.50 | 4,027.00 | 0.0M |
| 2024-12-30 | 4,024.00 | 4,025.70 | 4,022.00 | 4,025.19 | 0.0M |
| 2024-12-27 | 4,017.00 | 4,025.50 | 4,017.00 | 4,024.00 | 0.0M |
| 2024-12-26 | 4,018.00 | 4,024.00 | 4,016.50 | 4,017.00 | 0.0M |
| 2024-12-25 | 4,018.00 | 4,019.50 | 4,017.50 | 4,019.00 | 0.0M |
| 2024-12-24 | 4,019.00 | 4,024.00 | 4,017.50 | 4,018.00 | 0.0M |
| 2024-12-23 | 4,020.00 | 4,024.00 | 4,011.00 | 4,019.00 | 0.0M |
| 2024-12-20 | 4,019.00 | 4,020.50 | 4,017.50 | 4,020.00 | 0.0M |
| 2024-12-19 | 4,021.00 | 4,024.50 | 4,018.00 | 4,019.00 | 0.0M |
| 2024-12-18 | 4,021.00 | 4,022.25 | 4,019.50 | 4,021.00 | 0.0M |
| 2024-12-17 | 4,019.00 | 4,023.90 | 4,018.00 | 4,021.00 | 0.0M |
| 2024-12-16 | 4,019.00 | 4,020.40 | 4,017.00 | 4,019.00 | 0.0M |
| 2024-12-13 | 4,021.00 | 4,026.00 | 4,019.00 | 4,019.00 | 0.0M |
| 2024-12-12 | 4,016.00 | 4,034.00 | 4,014.50 | 4,021.00 | 0.0M |
| 2024-12-11 | 4,022.00 | 4,027.00 | 4,016.00 | 4,016.00 | 0.0M |
| 2024-12-10 | 4,025.00 | 4,030.00 | 4,022.00 | 4,022.00 | 0.0M |
| 2024-12-09 | 4,030.00 | 4,036.00 | 4,025.00 | 4,025.00 | 0.0M |
| 2024-12-06 | 4,028.00 | 4,062.00 | 4,024.74 | 4,027.00 | 0.0M |
| 2024-12-05 | 4,062.00 | 4,062.00 | 4,026.24 | 4,026.94 | 0.0M |
| 2024-12-04 | 4,029.00 | 4,062.00 | 4,026.49 | 4,062.00 | 0.0M |
| 2024-12-03 | 4,032.00 | 4,033.70 | 4,029.00 | 4,029.00 | 0.0M |
| 2024-12-02 | 4,029.00 | 4,035.70 | 4,028.50 | 4,030.00 | 0.0M |
| 2024-11-29 | 4,028.00 | 4,033.45 | 4,022.49 | 4,029.00 | 0.0M |
| 2024-11-28 | 4,030.00 | 4,031.00 | 4,029.00 | 4,030.00 | 0.0M |
| 2024-11-27 | 4,024.00 | 4,038.45 | 4,023.00 | 4,030.00 | 0.0M |
| 2024-11-26 | 4,014.00 | 4,042.95 | 4,008.50 | 4,024.00 | 0.0M |
| 2024-11-25 | 4,014.00 | 4,050.00 | 4,008.50 | 4,014.00 | 0.0M |
| 2024-11-22 | 4,026.00 | 4,050.00 | 4,014.00 | 4,014.00 | 0.0M |
| 2024-11-21 | 4,033.00 | 4,050.00 | 4,026.00 | 4,026.00 | 0.0M |
| 2024-11-20 | 4,038.00 | 4,062.00 | 4,033.00 | 4,033.00 | 0.0M |
| 2024-11-19 | 4,039.00 | 4,062.20 | 4,038.00 | 4,050.00 | 0.0M |
| 2024-11-18 | 4,041.00 | 4,046.50 | 4,039.00 | 4,039.00 | 0.0M |
| 2024-11-15 | 4,040.00 | 4,050.25 | 4,038.00 | 4,041.00 | 0.0M |
| 2024-11-14 | 4,041.00 | 4,062.50 | 4,040.00 | 4,046.93 | 0.0M |
| 2024-11-13 | 4,041.00 | 4,051.00 | 4,041.00 | 4,041.00 | 0.0M |
| 2024-11-12 | 4,053.00 | 4,062.00 | 4,051.00 | 4,052.00 | 0.0M |
| 2024-11-11 | 4,059.00 | 4,071.50 | 4,053.00 | 4,053.00 | 0.0M |
| 2024-11-08 | 4,061.00 | 4,071.97 | 4,059.00 | 4,059.00 | 0.0M |
| 2024-11-07 | 4,063.00 | 4,075.00 | 4,061.00 | 4,061.00 | 0.0M |
| 2024-11-06 | 4,064.00 | 4,079.82 | 4,061.50 | 4,063.00 | 0.0M |
| 2024-11-05 | 4,065.00 | 4,075.00 | 4,064.00 | 4,064.00 | 0.0M |
| 2024-11-04 | 4,065.00 | 4,080.00 | 4,058.50 | 4,065.00 | 0.0M |
| 2024-11-01 | 4,064.00 | 4,080.00 | 4,061.18 | 4,065.00 | 0.0M |
| 2024-10-31 | 4,063.00 | 4,064.50 | 4,062.00 | 4,064.50 | 0.0M |
| 2024-10-30 | 4,060.00 | 4,068.25 | 4,059.97 | 4,063.00 | 0.0M |
| 2024-10-29 | 4,062.43 | 4,070.25 | 4,057.98 | 4,060.00 | 0.0M |
| 2024-10-28 | 4,065.00 | 4,067.50 | 4,060.00 | 4,065.00 | 0.0M |
| 2024-10-25 | 4,061.00 | 4,065.50 | 4,059.46 | 4,065.50 | 0.0M |
| 2024-10-24 | 4,062.00 | 4,066.75 | 4,060.00 | 4,065.00 | 0.0M |
| 2024-10-23 | 4,062.00 | 4,067.50 | 4,062.00 | 4,062.00 | 0.0M |
| 2024-10-22 | 4,062.00 | 4,065.00 | 4,060.46 | 4,062.00 | 0.0M |
| 2024-10-21 | 4,056.00 | 4,063.00 | 4,056.00 | 4,062.00 | 0.0M |
| 2024-10-18 | 4,062.00 | 4,062.00 | 4,059.72 | 4,059.93 | 0.0M |
| 2024-10-17 | 4,060.00 | 4,062.00 | 4,058.00 | 4,062.00 | 0.0M |
| 2024-10-16 | 4,060.00 | 4,064.20 | 4,059.50 | 4,060.00 | 0.0M |
| 2024-10-15 | 4,060.00 | 4,070.00 | 4,058.00 | 4,060.00 | 0.0M |
| 2024-10-14 | 4,062.00 | 4,065.00 | 4,060.00 | 4,060.00 | 0.0M |
| 2024-10-11 | 4,063.00 | 4,066.00 | 4,062.00 | 4,064.00 | 0.0M |
| 2024-10-10 | 4,066.00 | 4,075.25 | 4,062.97 | 4,063.00 | 0.0M |
| 2024-10-09 | 4,065.00 | 4,070.00 | 4,062.50 | 4,070.00 | 0.0M |
| 2024-10-08 | 4,055.00 | 4,075.00 | 4,054.00 | 4,065.00 | 0.0M |
| 2024-10-07 | 4,065.50 | 4,068.50 | 4,055.00 | 4,061.79 | 0.0M |
| 2024-10-04 | 4,060.50 | 4,065.47 | 4,055.98 | 4,056.00 | 0.0M |
| 2024-10-03 | 4,059.00 | 4,115.50 | 4,055.45 | 4,059.00 | 0.0M |
| 2024-10-02 | 4,064.00 | 4,076.00 | 4,055.95 | 4,059.00 | 0.0M |
| 2024-10-01 | 4,059.00 | 4,069.50 | 4,057.47 | 4,062.68 | 0.0M |
| 2024-09-30 | 4,063.50 | 4,065.95 | 4,058.47 | 4,059.00 | 0.0M |
| 2024-09-27 | 4,061.00 | 4,067.97 | 4,060.50 | 4,061.00 | 0.0M |
| 2024-09-26 | 4,063.00 | 4,064.67 | 4,061.00 | 4,061.00 | 0.0M |
| 2024-09-25 | 4,063.67 | 4,070.47 | 4,062.00 | 4,063.00 | 0.0M |
| 2024-09-24 | 4,063.00 | 4,075.00 | 4,062.00 | 4,063.00 | 0.0M |
| 2024-09-23 | 4,063.00 | 4,073.50 | 4,061.25 | 4,063.00 | 0.0M |
| 2024-09-20 | 4,061.00 | 4,063.97 | 4,060.00 | 4,063.00 | 0.0M |
| 2024-09-19 | 4,054.68 | 4,073.00 | 4,054.68 | 4,061.00 | 0.0M |
| 2024-09-18 | 4,055.00 | 4,072.25 | 4,054.00 | 4,059.00 | 0.0M |
| 2024-09-17 | 4,054.00 | 4,071.86 | 4,054.00 | 4,057.00 | 0.0M |
| 2024-09-16 | 4,054.00 | 4,075.00 | 4,054.00 | 4,054.00 | 0.0M |
| 2024-09-13 | 4,057.00 | 4,060.00 | 4,054.00 | 4,060.00 | 0.0M |
| 2024-09-12 | 4,060.00 | 4,071.50 | 4,057.00 | 4,067.00 | 0.0M |
| 2024-09-11 | 4,064.00 | 4,073.75 | 4,060.00 | 4,070.00 | 0.0M |
| 2024-09-10 | 4,071.50 | 4,075.75 | 4,064.00 | 4,064.00 | 0.0M |
| 2024-09-09 | 4,077.00 | 4,084.50 | 4,067.00 | 4,067.00 | 0.0M |
| 2024-09-06 | 4,074.00 | 4,080.00 | 4,073.00 | 4,075.00 | 0.0M |
| 2024-09-05 | 4,076.00 | 4,082.25 | 4,074.00 | 4,074.00 | 0.0M |
| 2024-09-04 | 4,060.00 | 4,086.50 | 4,060.00 | 4,085.00 | 0.0M |
| 2024-09-03 | 4,059.00 | 4,090.00 | 4,058.50 | 4,060.00 | 0.0M |
| 2024-09-02 | 4,059.00 | 4,063.00 | 4,059.00 | 4,059.00 | 0.0M |
| 2024-08-30 | 4,057.00 | 4,063.68 | 4,055.00 | 4,059.00 | 0.0M |
| 2024-08-29 | 4,064.00 | 4,065.20 | 4,056.00 | 4,057.00 | 0.0M |
| 2024-08-28 | 4,066.00 | 4,071.75 | 4,061.00 | 4,061.00 | 0.0M |
| 2024-08-27 | 4,075.00 | 4,078.96 | 4,066.00 | 4,068.76 | 0.0M |
| 2024-08-26 | 4,066.50 | 4,085.50 | 4,066.50 | 4,075.00 | 0.0M |
| 2024-08-23 | 4,085.00 | 4,091.94 | 4,081.00 | 4,081.00 | 0.0M |
| 2024-08-22 | 4,085.00 | 4,093.25 | 4,082.00 | 4,085.00 | 0.0M |
| 2024-08-21 | 4,087.00 | 4,095.38 | 4,085.00 | 4,085.00 | 0.0M |
| 2024-08-20 | 4,090.00 | 4,108.00 | 4,084.00 | 4,087.00 | 0.0M |
| 2024-08-19 | 4,088.50 | 4,107.70 | 4,088.50 | 4,090.00 | 0.0M |
| 2024-08-16 | 4,106.00 | 4,106.00 | 4,093.00 | 4,098.00 | 0.0M |
| 2024-08-15 | 4,094.00 | 4,103.00 | 4,094.00 | 4,103.00 | 0.0M |
| 2024-08-14 | 4,091.00 | 4,106.70 | 4,091.00 | 4,105.00 | 0.0M |
| 2024-08-13 | 4,091.00 | 4,105.25 | 4,090.50 | 4,091.00 | 0.0M |
| 2024-08-12 | 4,097.00 | 4,115.00 | 4,091.00 | 4,094.41 | 0.0M |
| 2024-08-09 | 4,100.00 | 4,115.00 | 4,097.00 | 4,097.00 | 0.0M |
| 2024-08-08 | 4,105.00 | 4,115.00 | 4,100.00 | 4,100.00 | 0.0M |
| 2024-08-07 | 4,108.00 | 4,108.00 | 4,104.50 | 4,107.15 | 0.0M |
| 2024-08-06 | 4,109.00 | 4,120.75 | 4,108.00 | 4,120.00 | 0.0M |
| 2024-08-05 | 4,090.00 | 4,117.95 | 4,090.00 | 4,110.15 | 0.0M |
| 2024-08-02 | 4,108.00 | 4,117.25 | 4,106.00 | 4,115.00 | 0.0M |
| 2024-08-01 | 4,109.00 | 4,120.00 | 4,107.00 | 4,108.82 | 0.0M |
| 2024-07-31 | 4,108.00 | 4,120.00 | 4,107.00 | 4,109.00 | 0.0M |
| 2024-07-30 | 4,107.00 | 4,121.00 | 4,104.16 | 4,108.00 | 0.0M |
| 2024-07-29 | 4,100.00 | 4,120.00 | 4,100.00 | 4,107.00 | 0.0M |
| 2024-07-26 | 4,102.00 | 4,104.00 | 4,100.00 | 4,104.00 | 0.0M |
| 2024-07-25 | 4,105.00 | 4,119.75 | 4,102.00 | 4,102.00 | 0.0M |
| 2024-07-24 | 4,119.50 | 4,120.00 | 4,105.00 | 4,120.00 | 0.0M |
| 2024-07-23 | 4,108.00 | 4,108.00 | 4,107.00 | 4,107.00 | 0.0M |
| 2024-07-22 | 4,109.50 | 4,116.00 | 4,108.00 | 4,108.00 | 0.0M |
| 2024-07-19 | 4,109.00 | 4,117.00 | 4,108.00 | 4,113.00 | 0.0M |
| 2024-07-18 | 4,107.00 | 4,116.00 | 4,106.00 | 4,109.00 | 0.0M |
| 2024-07-17 | 4,107.00 | 4,117.00 | 4,106.00 | 4,106.00 | 0.0M |
| 2024-07-16 | 4,106.00 | 4,107.00 | 4,106.00 | 4,107.00 | 0.0M |
| 2024-07-15 | 4,100.00 | 4,115.50 | 4,100.00 | 4,106.00 | 0.0M |
| 2024-07-12 | 4,112.50 | 4,116.75 | 4,105.00 | 4,106.00 | 0.0M |
| 2024-07-11 | 4,110.00 | 4,116.25 | 4,103.00 | 4,108.90 | 0.0M |
| 2024-07-10 | 4,110.00 | 4,124.00 | 4,110.00 | 4,115.00 | 0.0M |
| 2024-07-09 | 4,118.00 | 4,118.00 | 4,110.00 | 4,110.00 | 0.0M |
| 2024-07-08 | 4,123.00 | 4,125.13 | 4,116.00 | 4,116.00 | 0.0M |
| 2024-07-05 | 4,118.00 | 4,124.50 | 4,112.50 | 4,124.00 | 0.0M |
| 2024-07-04 | 4,118.00 | 4,118.50 | 4,118.00 | 4,118.00 | 0.0M |
| 2024-07-03 | 4,118.00 | 4,120.44 | 4,113.50 | 4,119.00 | 0.0M |
| 2024-07-02 | 4,113.00 | 4,120.44 | 4,111.50 | 4,119.65 | 0.0M |
| 2024-07-01 | 4,112.00 | 4,118.94 | 4,104.50 | 4,116.15 | 0.0M |
| 2024-06-28 | 4,110.00 | 4,116.00 | 4,110.00 | 4,112.00 | 0.0M |
| 2024-06-27 | 4,107.16 | 4,115.00 | 4,105.00 | 4,110.00 | 0.0M |
| 2024-06-26 | 4,110.00 | 4,115.00 | 4,108.00 | 4,108.00 | 0.0M |
| 2024-06-25 | 4,115.00 | 4,125.00 | 4,110.00 | 4,111.15 | 0.0M |
| 2024-06-24 | 4,117.50 | 4,127.75 | 4,113.45 | 4,113.65 | 0.0M |
| 2024-06-21 | 4,122.00 | 4,126.25 | 4,121.00 | 4,126.25 | 0.0M |
| 2024-06-20 | 4,123.00 | 4,130.00 | 4,119.94 | 4,122.00 | 0.0M |
| 2024-06-19 | 4,120.00 | 4,130.00 | 4,115.00 | 4,130.00 | 0.0M |
| 2024-06-18 | 4,118.50 | 4,125.25 | 4,111.00 | 4,120.00 | 0.0M |
| 2024-06-17 | 4,118.50 | 4,124.00 | 4,116.00 | 4,120.00 | 0.0M |
| 2024-06-14 | 4,119.00 | 4,124.00 | 4,117.75 | 4,121.00 | 0.0M |
| 2024-06-13 | 4,117.00 | 4,123.00 | 4,112.95 | 4,119.00 | 0.0M |
| 2024-06-12 | 4,117.00 | 4,121.21 | 4,112.95 | 4,118.15 | 0.0M |
| 2024-06-11 | 4,116.00 | 4,121.25 | 4,115.50 | 4,117.00 | 0.0M |
| 2024-06-10 | 4,126.00 | 4,148.50 | 4,112.95 | 4,116.00 | 0.0M |
| 2024-06-07 | 4,111.00 | 4,117.00 | 4,108.15 | 4,114.00 | 0.0M |
| 2024-06-06 | 4,107.00 | 4,117.00 | 4,107.00 | 4,111.00 | 0.0M |
| 2024-06-05 | 4,105.00 | 4,111.00 | 4,101.95 | 4,105.66 | 0.0M |
| 2024-06-04 | 4,104.00 | 4,107.50 | 4,102.00 | 4,105.00 | 0.0M |
| 2024-06-03 | 4,095.00 | 4,107.21 | 4,093.00 | 4,102.16 | 0.0M |
| 2024-05-31 | 4,093.00 | 4,099.21 | 4,092.00 | 4,099.00 | 0.0M |
| 2024-05-30 | 4,090.00 | 4,093.21 | 4,089.46 | 4,093.00 | 0.0M |
| 2024-05-29 | 4,086.50 | 4,090.21 | 4,078.17 | 4,088.17 | 0.0M |
| 2024-05-28 | 4,081.00 | 4,085.00 | 4,080.00 | 4,085.00 | 0.0M |
| 2024-05-27 | 4,078.00 | 4,081.00 | 4,078.00 | 4,081.00 | 0.0M |
| 2024-05-24 | 4,079.00 | 4,081.20 | 4,078.17 | 4,081.00 | 0.0M |
| 2024-05-23 | 4,077.00 | 4,079.00 | 4,076.00 | 4,079.00 | 0.0M |
| 2024-05-22 | 4,075.00 | 4,078.17 | 4,075.00 | 4,078.17 | 0.0M |
| 2024-05-21 | 4,076.50 | 4,077.00 | 4,075.00 | 4,077.00 | 0.0M |
| 2024-05-20 | 4,067.00 | 4,078.17 | 4,067.00 | 4,078.17 | 0.0M |
| 2024-05-17 | 4,078.00 | 4,078.00 | 4,077.00 | 4,077.00 | 0.0M |
| 2024-05-16 | 4,077.00 | 4,078.00 | 4,065.00 | 4,078.00 | 0.0M |
| 2024-05-15 | 4,079.00 | 4,079.00 | 4,077.00 | 4,077.00 | 0.0M |
| 2024-05-14 | 4,079.00 | 4,080.00 | 4,076.47 | 4,077.67 | 0.0M |
| 2024-05-13 | 4,074.00 | 4,079.20 | 4,074.00 | 4,079.00 | 0.0M |
| 2024-05-10 | 4,075.00 | 4,078.20 | 4,074.50 | 4,077.00 | 0.0M |
| 2024-05-09 | 4,076.00 | 4,076.00 | 4,075.00 | 4,075.00 | 0.0M |
| 2024-05-08 | 4,075.00 | 4,076.20 | 4,073.47 | 4,074.17 | 0.0M |
| 2024-05-07 | 4,075.00 | 4,076.20 | 4,073.47 | 4,075.00 | 0.0M |
| 2024-05-06 | 4,069.50 | 4,075.00 | 4,067.50 | 4,075.00 | 0.0M |
| 2024-05-03 | 4,072.00 | 4,074.00 | 4,070.00 | 4,074.00 | 0.0M |
| 2024-05-02 | 4,066.00 | 4,072.00 | 4,065.00 | 4,072.00 | 0.0M |
| 2024-05-01 | 4,066.00 | 4,066.00 | 4,065.00 | 4,065.50 | 0.0M |
| 2024-04-30 | 4,060.00 | 4,066.50 | 4,058.97 | 4,066.00 | 0.0M |
| 2024-04-29 | 4,067.00 | 4,067.00 | 4,058.97 | 4,062.00 | 0.0M |
| 2024-04-26 | 4,060.00 | 4,062.20 | 4,058.97 | 4,060.18 | 0.0M |
| 2024-04-25 | 4,060.00 | 4,064.70 | 4,057.98 | 4,060.00 | 0.0M |
| 2024-04-24 | 4,062.00 | 4,065.20 | 4,059.97 | 4,061.00 | 0.0M |
| 2024-04-23 | 4,063.00 | 4,066.70 | 4,058.72 | 4,062.00 | 0.0M |
| 2024-04-22 | 4,059.50 | 4,074.00 | 4,059.50 | 4,064.00 | 0.0M |
| 2024-04-19 | 4,043.00 | 4,069.00 | 4,042.00 | 4,064.00 | 0.0M |
| 2024-04-18 | 4,044.00 | 4,063.00 | 4,039.00 | 4,043.00 | 0.0M |
| 2024-04-17 | 4,045.00 | 4,058.39 | 4,043.00 | 4,044.00 | 0.0M |
| 2024-04-16 | 4,044.00 | 4,049.70 | 4,041.73 | 4,047.44 | 0.0M |
| 2024-04-15 | 4,039.00 | 4,049.70 | 4,039.00 | 4,044.00 | 0.0M |
| 2024-04-12 | 4,040.00 | 4,049.48 | 4,040.00 | 4,049.00 | 0.0M |
| 2024-04-11 | 4,040.00 | 4,040.00 | 4,040.00 | 4,040.00 | 0.0M |
| 2024-04-10 | 4,044.28 | 4,048.68 | 4,040.00 | 4,046.00 | 0.0M |
| 2024-04-09 | 4,037.50 | 4,046.75 | 4,037.50 | 4,040.00 | 0.0M |
| 2024-04-08 | 4,039.00 | 4,048.48 | 4,036.50 | 4,045.00 | 0.0M |
| 2024-04-05 | 4,040.00 | 4,046.50 | 4,040.00 | 4,040.00 | 0.0M |
| 2024-04-04 | 4,040.00 | 4,047.48 | 4,038.00 | 4,040.00 | 0.0M |
| 2024-04-03 | 4,042.50 | 4,046.98 | 4,035.50 | 4,045.00 | 0.0M |
| 2024-04-02 | 4,039.00 | 4,041.00 | 4,038.00 | 4,041.00 | 0.0M |
| 2024-04-01 | 4,037.50 | 4,047.48 | 4,035.00 | 4,045.00 | 0.0M |
| 2024-03-29 | 4,041.00 | 4,046.75 | 4,038.00 | 4,045.00 | 0.0M |
| 2024-03-28 | 4,042.00 | 4,047.98 | 4,040.50 | 4,041.00 | 0.0M |
| 2024-03-27 | 4,042.00 | 4,051.00 | 4,041.00 | 4,042.00 | 0.0M |
| 2024-03-26 | 4,042.00 | 4,055.00 | 4,041.00 | 4,042.18 | 0.0M |
| 2024-03-25 | 4,038.00 | 4,055.00 | 4,038.00 | 4,042.00 | 0.0M |
| 2024-03-22 | 4,048.00 | 4,055.25 | 4,047.00 | 4,047.00 | 0.0M |
| 2024-03-21 | 4,049.00 | 4,054.70 | 4,047.48 | 4,047.68 | 0.0M |
| 2024-03-20 | 4,048.00 | 4,055.20 | 4,045.00 | 4,049.00 | 0.0M |
| 2024-03-19 | 4,048.00 | 4,058.50 | 4,047.48 | 4,047.68 | 0.0M |
| 2024-03-18 | 4,057.00 | 4,059.50 | 4,047.73 | 4,047.93 | 0.0M |
| 2024-03-15 | 4,048.00 | 4,057.20 | 4,046.50 | 4,057.00 | 0.0M |
| 2024-03-14 | 4,055.00 | 4,055.91 | 4,041.00 | 4,048.00 | 0.0M |
| 2024-03-13 | 4,045.00 | 4,049.25 | 4,043.00 | 4,049.25 | 0.0M |
| 2024-03-12 | 4,043.00 | 4,055.25 | 4,042.00 | 4,045.00 | 0.0M |
| 2024-03-11 | 4,053.00 | 4,059.00 | 4,043.00 | 4,043.00 | 0.0M |
| 2024-03-08 | 4,055.00 | 4,060.50 | 4,050.84 | 4,055.00 | 0.0M |
| 2024-03-07 | 4,058.00 | 4,060.00 | 4,047.50 | 4,055.00 | 0.0M |
| 2024-03-06 | 4,065.00 | 4,065.50 | 4,058.00 | 4,058.00 | 0.0M |
| 2024-03-05 | 4,064.00 | 4,069.17 | 4,064.00 | 4,068.17 | 0.0M |
| 2024-03-04 | 4,060.00 | 4,108.00 | 4,060.00 | 4,064.00 | 0.0M |
| 2024-03-01 | 4,067.00 | 4,075.00 | 4,066.00 | 4,067.00 | 0.0M |
| 2024-02-29 | 4,070.00 | 4,080.00 | 4,067.00 | 4,067.00 | 0.0M |
| 2024-02-28 | 4,071.00 | 4,079.00 | 4,066.00 | 4,070.00 | 0.0M |
| 2024-02-27 | 4,073.00 | 4,078.00 | 4,071.00 | 4,071.00 | 0.0M |
| 2024-02-26 | 4,073.00 | 4,078.00 | 4,073.00 | 4,073.00 | 0.0M |
| 2024-02-23 | 4,075.00 | 4,085.75 | 4,074.00 | 4,075.00 | 0.0M |
| 2024-02-22 | 4,076.00 | 4,091.00 | 4,071.00 | 4,075.00 | 0.0M |
| 2024-02-21 | 4,076.00 | 4,091.00 | 4,074.50 | 4,091.00 | 0.0M |
| 2024-02-20 | 4,078.00 | 4,085.50 | 4,076.00 | 4,076.00 | 0.0M |
| 2024-02-19 | 4,079.75 | 4,079.75 | 4,076.00 | 4,078.00 | 0.0M |
| 2024-02-16 | 4,076.00 | 4,091.21 | 4,075.00 | 4,078.00 | 0.0M |
| 2024-02-15 | 4,075.00 | 4,091.00 | 4,074.50 | 4,076.00 | 0.0M |
| 2024-02-14 | 4,074.00 | 4,088.75 | 4,074.00 | 4,075.00 | 0.0M |
| 2024-02-13 | 4,076.00 | 4,091.00 | 4,074.00 | 4,074.00 | 0.0M |
| 2024-02-12 | 4,078.00 | 4,091.00 | 4,073.50 | 4,076.00 | 0.0M |
| 2024-02-09 | 4,079.00 | 4,079.00 | 4,077.50 | 4,078.00 | 0.0M |
| 2024-02-08 | 4,080.00 | 4,086.00 | 4,078.00 | 4,079.00 | 0.0M |
| 2024-02-07 | 4,081.00 | 4,091.96 | 4,079.96 | 4,080.00 | 0.0M |
| 2024-02-06 | 4,081.00 | 4,092.21 | 4,080.46 | 4,081.00 | 0.0M |
| 2024-02-05 | 4,099.50 | 4,099.50 | 4,081.00 | 4,081.00 | 0.0M |
| 2024-02-02 | 4,086.00 | 4,087.00 | 4,073.00 | 4,084.00 | 0.0M |
| 2024-02-01 | 4,085.00 | 4,098.00 | 4,082.50 | 4,086.00 | 0.0M |
| 2024-01-31 | 4,083.00 | 4,093.46 | 4,079.50 | 4,085.00 | 0.0M |
| 2024-01-30 | 4,081.00 | 4,092.25 | 4,079.96 | 4,090.00 | 0.0M |
| 2024-01-29 | 4,083.00 | 4,087.00 | 4,079.71 | 4,081.67 | 0.0M |
| 2024-01-26 | 4,081.00 | 4,091.00 | 4,078.96 | 4,081.00 | 0.0M |
| 2024-01-25 | 4,079.00 | 4,085.00 | 4,079.00 | 4,081.00 | 0.0M |
| 2024-01-24 | 4,078.00 | 4,093.50 | 4,077.00 | 4,081.17 | 0.0M |
| 2024-01-23 | 4,076.00 | 4,093.00 | 4,075.00 | 4,078.00 | 0.0M |
| 2024-01-22 | 4,076.00 | 4,092.92 | 4,071.00 | 4,076.00 | 0.0M |
| 2024-01-19 | 4,076.00 | 4,088.96 | 4,075.50 | 4,076.00 | 0.0M |
| 2024-01-18 | 4,081.00 | 4,081.00 | 4,076.00 | 4,076.00 | 0.0M |
| 2024-01-17 | 4,084.00 | 4,093.21 | 4,081.00 | 4,092.92 | 0.0M |
| 2024-01-16 | 4,080.00 | 4,094.46 | 4,080.00 | 4,084.00 | 0.0M |
| 2024-01-15 | 4,079.50 | 4,081.50 | 4,079.50 | 4,080.00 | 0.0M |
| 2024-01-12 | 4,084.00 | 4,099.25 | 4,081.00 | 4,082.92 | 0.0M |
| 2024-01-11 | 4,093.75 | 4,104.38 | 4,084.00 | 4,088.17 | 0.0M |
| 2024-01-10 | 4,094.00 | 4,105.00 | 4,089.00 | 4,089.00 | 0.0M |
| 2024-01-09 | 4,097.00 | 4,106.50 | 4,091.50 | 4,094.00 | 0.0M |
| 2024-01-08 | 4,088.50 | 4,106.75 | 4,085.00 | 4,105.00 | 0.0M |
| 2024-01-05 | 4,093.00 | 4,105.50 | 4,086.75 | 4,096.00 | 0.0M |
| 2024-01-04 | 4,086.00 | 4,104.00 | 4,084.50 | 4,093.00 | 0.0M |
| 2024-01-03 | 4,082.00 | 4,102.96 | 4,080.25 | 4,086.00 | 0.0M |
| 2024-01-02 | 4,080.00 | 4,100.00 | 4,080.00 | 4,082.00 | 0.0M |
| 2024-01-01 | 4,081.00 | 4,090.00 | 4,081.00 | 4,090.00 | 0.0M |