Historical Prices for XLY
Summary
147.83
52-Week Low (2023-10-26)
194.79
52-Week High (2024-07-16)
215.06
All-Time High (2021-11-22)
187.87
Current Price (2024-08-23)
Summary
XLY Stock Price History Table
The Historical Prices Table provides a comprehensive overview of the daily trading data for XLY's stock. This table includes key metrics such as opening and closing prices, daily highs and lows, and trading volumes, allowing investors to track and analyze the stock's performance over time.
Column Headings
Date: The specific date of the trading session.
Open: The price at which the stock opened for trading on the given date.
High: The highest price reached by the stock during the trading session.
Low: The lowest price reached by the stock during the trading session.
Close: The price at which the stock closed at the end of the trading session.
Volume: The total number of shares traded during the trading session.
Free Download Options
The table includes five export options to facilitate easy access and further analysis of the data, all available as a free download:
- Copy: Easily copy the table data to your clipboard for quick use and transfer.
- CSV: Export the table data in CSV format, suitable for use in spreadsheet applications or custom data processing scripts.
- Excel: Download the data as an Excel file, ideal for more advanced data analysis and visualization within Microsoft Excel.
- PDF: Generate a PDF version of the table for easy sharing and printing.
- Print: Print the table directly from the browser for convenient offline access.
This Historical Prices Table serves as a valuable resource for investors looking to understand the daily trading patterns and historical performance of XLY's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2013-01-30 | 99.67 | 99.67 | 99.67 | 99.67 | 0 |
2013-01-31 | 100.07 | 100.07 | 100.07 | 100.07 | 0 |
2013-02-01 | 100.13 | 100.13 | 100.13 | 100.13 | 0 |
2013-02-04 | 100.25 | 100.25 | 100.25 | 100.25 | 0 |
2013-02-05 | 100.28 | 100.28 | 100.28 | 100.28 | 0 |
2013-02-06 | 100.40 | 100.40 | 100.40 | 100.40 | 0 |
2013-02-07 | 100.07 | 100.07 | 100.07 | 100.07 | 0 |
2013-02-08 | 99.79 | 99.79 | 99.79 | 99.79 | 0 |
2013-02-11 | 99.36 | 99.36 | 99.36 | 99.36 | 0 |
2013-02-12 | 99.72 | 99.72 | 99.72 | 99.72 | 0 |
2013-02-13 | 99.80 | 99.80 | 99.80 | 99.80 | 0 |
2013-02-14 | 99.92 | 99.92 | 99.92 | 99.92 | 0 |
2013-02-15 | 99.30 | 99.30 | 99.30 | 99.30 | 0 |
2013-02-19 | 98.84 | 98.84 | 98.84 | 98.84 | 0 |
2013-02-20 | 98.39 | 98.39 | 98.39 | 98.39 | 0 |
2013-02-21 | 98.17 | 98.17 | 98.17 | 98.17 | 0 |
2013-02-22 | 97.82 | 97.82 | 97.82 | 97.82 | 0 |
2013-02-25 | 97.42 | 97.42 | 97.42 | 97.42 | 0 |
2013-02-26 | 97.28 | 97.28 | 97.28 | 97.28 | 0 |
2013-02-27 | 97.56 | 97.56 | 97.56 | 97.56 | 0 |
2013-02-28 | 97.21 | 97.21 | 97.21 | 97.21 | 0 |
2013-03-01 | 97.24 | 97.24 | 97.24 | 97.24 | 0 |
2013-03-04 | 97.10 | 97.10 | 97.10 | 97.10 | 0 |
2013-03-05 | 97.19 | 97.19 | 97.19 | 97.19 | 0 |
2013-03-06 | 96.95 | 96.95 | 96.95 | 96.95 | 0 |
2013-03-07 | 97.05 | 97.05 | 97.05 | 97.05 | 0 |
2013-03-08 | 97.34 | 97.34 | 97.34 | 97.34 | 0 |
2013-03-11 | 97.39 | 97.39 | 97.39 | 97.39 | 0 |
2013-03-12 | 97.51 | 97.51 | 97.51 | 97.51 | 0 |
2013-03-13 | 97.33 | 97.33 | 97.33 | 97.33 | 0 |
2013-03-14 | 97.46 | 97.46 | 97.46 | 97.46 | 0 |
2013-03-15 | 98.12 | 98.12 | 98.12 | 98.12 | 0 |
2013-03-19 | 97.35 | 97.35 | 97.35 | 97.35 | 0 |
2013-03-20 | 97.38 | 97.38 | 97.38 | 97.38 | 0 |
2013-03-21 | 97.66 | 97.66 | 97.66 | 97.66 | 0 |
2013-03-22 | 97.80 | 97.80 | 97.80 | 97.80 | 0 |
2013-03-25 | 97.87 | 97.87 | 97.87 | 97.87 | 0 |
2013-03-26 | 98.36 | 98.36 | 98.36 | 98.36 | 0 |
2013-03-27 | 98.33 | 98.33 | 98.33 | 98.33 | 0 |
2013-03-28 | 98.43 | 98.43 | 98.43 | 98.43 | 0 |
2013-04-01 | 98.36 | 98.36 | 98.36 | 98.36 | 0 |
2013-04-02 | 98.54 | 98.54 | 98.54 | 98.54 | 0 |
2013-04-03 | 98.67 | 98.67 | 98.67 | 98.67 | 0 |
2013-04-04 | 98.62 | 98.62 | 98.62 | 98.62 | 0 |
2013-04-05 | 98.13 | 98.13 | 98.13 | 98.13 | 0 |
2013-04-08 | 98.04 | 98.04 | 98.04 | 98.04 | 0 |
2013-04-09 | 98.41 | 98.41 | 98.41 | 98.41 | 0 |
2013-04-11 | 98.93 | 98.93 | 98.93 | 98.93 | 0 |
2013-04-12 | 98.67 | 98.67 | 98.67 | 98.67 | 0 |
2013-04-15 | 97.98 | 97.98 | 97.98 | 97.98 | 0 |
2013-04-16 | 97.75 | 97.75 | 97.75 | 97.75 | 0 |
2013-04-17 | 97.42 | 97.42 | 97.42 | 97.42 | 0 |
2013-04-18 | 97.51 | 97.51 | 97.51 | 97.51 | 0 |
2013-04-19 | 97.42 | 97.42 | 97.42 | 97.42 | 0 |
2013-04-22 | 97.44 | 97.44 | 97.44 | 97.44 | 0 |
2013-04-23 | 97.50 | 97.50 | 97.50 | 97.50 | 0 |
2013-04-24 | 97.36 | 97.36 | 97.36 | 97.36 | 0 |
2013-04-25 | 98.10 | 98.10 | 98.10 | 98.10 | 0 |
2013-04-26 | 98.34 | 98.34 | 98.34 | 98.34 | 0 |
2013-04-29 | 98.63 | 98.63 | 98.63 | 98.63 | 0 |
2013-04-30 | 99.28 | 99.28 | 99.28 | 99.28 | 0 |
2013-05-01 | 99.17 | 99.17 | 99.17 | 99.17 | 0 |
2013-05-02 | 99.18 | 99.18 | 99.18 | 99.18 | 0 |
2013-05-03 | 99.22 | 99.22 | 99.22 | 99.22 | 0 |
2013-05-06 | 99.26 | 99.26 | 99.26 | 99.26 | 0 |
2013-05-07 | 99.48 | 99.48 | 99.48 | 99.48 | 0 |
2013-05-08 | 99.77 | 99.77 | 99.77 | 99.77 | 0 |
2013-05-09 | 99.72 | 99.72 | 99.72 | 99.72 | 0 |
2013-05-10 | 98.78 | 98.78 | 98.78 | 98.78 | 0 |
2013-05-13 | 98.93 | 98.93 | 98.93 | 98.93 | 0 |
2013-05-14 | 98.53 | 98.53 | 98.53 | 98.53 | 0 |
2013-05-15 | 98.29 | 98.29 | 98.29 | 98.29 | 0 |
2013-05-16 | 98.38 | 98.38 | 98.38 | 98.38 | 0 |
2013-05-17 | 97.39 | 97.39 | 97.39 | 97.39 | 0 |
2013-05-20 | 97.35 | 97.35 | 97.35 | 97.35 | 0 |
2013-05-21 | 97.30 | 97.30 | 97.30 | 97.30 | 0 |
2013-05-22 | 96.78 | 96.78 | 96.78 | 96.78 | 0 |
2013-05-23 | 96.97 | 96.97 | 96.97 | 96.97 | 0 |
2013-05-24 | 96.87 | 96.87 | 96.87 | 96.87 | 0 |
2013-05-28 | 96.40 | 96.40 | 96.40 | 96.40 | 0 |
2013-05-29 | 96.44 | 96.44 | 96.44 | 96.44 | 0 |
2013-05-30 | 96.99 | 96.99 | 96.99 | 96.99 | 0 |
2013-05-31 | 96.73 | 96.73 | 96.73 | 96.73 | 0 |
2013-06-03 | 97.17 | 97.17 | 97.17 | 97.17 | 0 |
2013-06-04 | 96.64 | 96.64 | 96.64 | 96.64 | 0 |
2013-06-05 | 96.67 | 96.67 | 96.67 | 96.67 | 0 |
2013-06-06 | 97.67 | 97.67 | 97.67 | 97.67 | 0 |
2013-06-07 | 97.96 | 97.96 | 97.96 | 97.96 | 0 |
2013-06-10 | 98.17 | 98.17 | 98.17 | 98.17 | 0 |
2013-06-11 | 98.12 | 98.12 | 98.12 | 98.12 | 0 |
2013-06-12 | 98.02 | 98.02 | 98.02 | 98.02 | 0 |
2013-06-13 | 98.32 | 98.32 | 98.32 | 98.32 | 0 |
2013-06-14 | 98.28 | 98.28 | 98.28 | 98.28 | 0 |
2013-06-17 | 98.28 | 98.28 | 98.28 | 98.28 | 0 |
2013-06-18 | 97.95 | 97.95 | 97.95 | 97.95 | 0 |
2013-06-19 | 98.16 | 98.16 | 98.16 | 98.16 | 0 |
2013-06-20 | 96.31 | 96.31 | 96.31 | 96.31 | 0 |
2013-06-21 | 95.51 | 95.51 | 95.51 | 95.51 | 0 |
2013-06-24 | 94.94 | 94.94 | 94.94 | 94.94 | 0 |
2013-06-25 | 95.13 | 95.13 | 95.13 | 95.13 | 0 |
2013-06-26 | 95.52 | 95.52 | 95.52 | 95.52 | 0 |
2013-06-27 | 95.42 | 95.42 | 95.42 | 95.42 | 0 |
2013-06-28 | 95.13 | 95.13 | 95.13 | 95.13 | 0 |
2013-07-01 | 95.24 | 95.24 | 95.24 | 95.24 | 0 |
2013-07-02 | 94.97 | 94.97 | 94.97 | 94.97 | 0 |
2013-07-03 | 95.04 | 95.04 | 95.04 | 95.04 | 0 |
2013-07-05 | 94.63 | 94.63 | 94.63 | 94.63 | 0 |
2013-07-08 | 94.54 | 94.54 | 94.54 | 94.54 | 0 |
2013-07-09 | 94.96 | 94.96 | 94.96 | 94.96 | 0 |
2013-07-10 | 95.14 | 95.14 | 95.14 | 95.14 | 0 |
2013-07-11 | 96.25 | 96.25 | 96.25 | 96.25 | 0 |
2013-07-12 | 96.23 | 96.23 | 96.23 | 96.23 | 0 |
2013-07-15 | 96.04 | 96.04 | 96.04 | 96.04 | 0 |
2013-07-16 | 96.25 | 96.25 | 96.25 | 96.25 | 0 |
2013-07-17 | 95.95 | 95.95 | 95.95 | 95.95 | 0 |
2013-07-18 | 96.19 | 96.19 | 96.19 | 96.19 | 0 |
2013-07-19 | 96.51 | 96.51 | 96.51 | 96.51 | 0 |
2013-07-22 | 96.75 | 96.75 | 96.75 | 96.75 | 0 |
2013-07-23 | 97.04 | 97.04 | 97.04 | 97.04 | 0 |
2013-07-24 | 97.10 | 97.10 | 97.10 | 97.10 | 0 |
2013-07-25 | 97.24 | 97.24 | 97.24 | 97.24 | 0 |
2013-07-26 | 97.17 | 97.17 | 97.17 | 97.17 | 0 |
2013-07-29 | 97.47 | 97.47 | 97.47 | 97.47 | 0 |
2013-07-30 | 97.16 | 97.16 | 97.16 | 97.16 | 0 |
2013-07-31 | 97.21 | 97.21 | 97.21 | 97.21 | 0 |
2013-08-01 | 96.73 | 96.73 | 96.73 | 96.73 | 0 |
2013-08-02 | 96.32 | 96.32 | 96.32 | 96.32 | 0 |
2013-08-05 | 96.22 | 96.22 | 96.22 | 96.22 | 0 |
2013-08-06 | 96.34 | 96.34 | 96.34 | 96.34 | 0 |
2013-08-07 | 96.00 | 96.00 | 96.00 | 96.00 | 0 |
2013-08-08 | 96.64 | 96.64 | 96.64 | 96.64 | 0 |
2013-08-09 | 97.07 | 97.07 | 97.07 | 97.07 | 0 |
2013-08-12 | 97.11 | 97.11 | 97.11 | 97.11 | 0 |
2013-08-13 | 96.66 | 96.66 | 96.66 | 96.66 | 0 |
2013-08-14 | 96.90 | 96.90 | 96.90 | 96.90 | 0 |
2013-08-15 | 96.71 | 96.71 | 96.71 | 96.71 | 0 |
2013-08-16 | 96.67 | 96.67 | 96.67 | 96.67 | 0 |
2013-08-19 | 96.76 | 96.76 | 96.76 | 96.76 | 0 |
2013-08-20 | 96.39 | 96.39 | 96.39 | 96.39 | 0 |
2013-08-21 | 95.76 | 95.76 | 95.76 | 95.76 | 0 |
2013-08-22 | 95.13 | 95.13 | 95.13 | 95.13 | 0 |
2013-08-23 | 95.12 | 95.12 | 95.12 | 95.12 | 0 |
2013-08-26 | 95.12 | 95.12 | 95.12 | 95.12 | 0 |
2013-08-27 | 95.20 | 95.20 | 95.20 | 95.20 | 0 |
2013-08-28 | 95.32 | 95.32 | 95.32 | 95.32 | 0 |
2013-08-29 | 94.99 | 94.99 | 94.99 | 94.99 | 0 |
2013-08-30 | 94.76 | 94.76 | 94.76 | 94.76 | 0 |
2013-09-03 | 94.94 | 94.94 | 94.94 | 94.94 | 0 |
2013-09-04 | 95.40 | 95.40 | 95.40 | 95.40 | 0 |
2013-09-05 | 95.23 | 95.23 | 95.23 | 95.23 | 0 |
2013-09-06 | 96.25 | 96.25 | 96.25 | 96.25 | 0 |
2013-09-09 | 96.46 | 96.46 | 96.46 | 96.46 | 0 |
2013-09-10 | 96.56 | 96.56 | 96.56 | 96.56 | 0 |
2013-09-11 | 96.74 | 96.74 | 96.74 | 96.74 | 0 |
2013-09-12 | 96.90 | 96.90 | 96.90 | 96.90 | 0 |
2013-09-13 | 96.71 | 96.71 | 96.71 | 96.71 | 0 |
2013-09-16 | 96.93 | 96.93 | 96.93 | 96.93 | 0 |
2013-09-17 | 97.18 | 97.18 | 97.18 | 97.18 | 0 |
2013-09-18 | 96.97 | 96.97 | 96.97 | 96.97 | 0 |
2013-09-19 | 97.67 | 97.67 | 97.67 | 97.67 | 0 |
2013-09-20 | 97.21 | 97.21 | 97.21 | 97.21 | 0 |
2013-09-23 | 97.24 | 97.24 | 97.24 | 97.24 | 0 |
2013-09-24 | 97.13 | 97.13 | 97.13 | 97.13 | 0 |
2013-09-25 | 97.14 | 97.14 | 97.14 | 97.14 | 0 |
2013-09-26 | 96.88 | 96.88 | 96.88 | 96.88 | 0 |
2013-09-27 | 97.09 | 97.09 | 97.09 | 97.09 | 0 |
2013-09-30 | 97.23 | 97.23 | 97.23 | 97.23 | 0 |
2013-10-01 | 96.77 | 96.77 | 96.77 | 96.77 | 0 |
2013-10-02 | 96.80 | 96.80 | 96.80 | 96.80 | 0 |
2013-10-03 | 96.86 | 96.86 | 96.86 | 96.86 | 0 |
2013-10-04 | 97.04 | 97.04 | 97.04 | 97.04 | 0 |
2013-10-07 | 97.02 | 97.02 | 97.02 | 97.02 | 0 |
2013-10-08 | 96.80 | 96.80 | 96.80 | 96.80 | 0 |
2013-10-09 | 96.18 | 96.18 | 96.18 | 96.18 | 0 |
2013-10-10 | 96.31 | 96.31 | 96.31 | 96.31 | 0 |
2013-10-11 | 96.30 | 96.30 | 96.30 | 96.30 | 0 |
2013-10-14 | 96.58 | 96.58 | 96.58 | 96.58 | 0 |
2013-10-15 | 96.41 | 96.41 | 96.41 | 96.41 | 0 |
2013-10-16 | 96.66 | 96.66 | 96.66 | 96.66 | 0 |
2013-10-17 | 97.22 | 97.22 | 97.22 | 97.22 | 0 |
2013-10-18 | 97.21 | 97.21 | 97.21 | 97.21 | 0 |
2013-10-21 | 97.12 | 97.12 | 97.12 | 97.12 | 0 |
2013-10-22 | 97.25 | 97.25 | 97.25 | 97.25 | 0 |
2013-10-23 | 96.30 | 96.30 | 96.30 | 96.30 | 0 |
2013-10-24 | 95.96 | 95.96 | 95.96 | 95.96 | 0 |
2013-10-25 | 95.70 | 95.70 | 95.70 | 95.70 | 0 |
2013-10-28 | 95.75 | 95.75 | 95.75 | 95.75 | 0 |
2013-10-29 | 95.73 | 95.73 | 95.73 | 95.73 | 0 |
2013-10-30 | 95.65 | 95.65 | 95.65 | 95.65 | 0 |
2013-10-31 | 95.88 | 95.88 | 95.88 | 95.88 | 0 |
2013-11-01 | 95.76 | 95.76 | 95.76 | 95.76 | 0 |
2013-11-04 | 96.02 | 96.02 | 96.02 | 96.02 | 0 |
2013-11-05 | 95.71 | 95.71 | 95.71 | 95.71 | 0 |
2013-11-06 | 95.98 | 95.98 | 95.98 | 95.98 | 0 |
2013-11-07 | 95.77 | 95.77 | 95.77 | 95.77 | 0 |
2013-11-08 | 95.35 | 95.35 | 95.35 | 95.35 | 0 |
2013-11-11 | 95.44 | 95.44 | 95.44 | 95.44 | 0 |
2013-11-12 | 95.23 | 95.23 | 95.23 | 95.23 | 0 |
2013-11-13 | 95.53 | 95.53 | 95.53 | 95.53 | 0 |
2013-11-14 | 95.26 | 95.26 | 95.26 | 95.26 | 0 |
2013-11-15 | 95.63 | 95.63 | 95.63 | 95.63 | 0 |
2013-11-18 | 95.91 | 95.91 | 95.91 | 95.91 | 0 |
2013-11-19 | 95.53 | 95.53 | 95.53 | 95.53 | 0 |
2013-11-20 | 95.73 | 95.73 | 95.73 | 95.73 | 0 |
2013-11-21 | 95.19 | 95.19 | 95.19 | 95.19 | 0 |
2013-11-22 | 94.93 | 94.93 | 94.93 | 94.93 | 0 |
2013-11-25 | 94.74 | 94.74 | 94.74 | 94.74 | 0 |
2013-11-26 | 94.82 | 94.82 | 94.82 | 94.82 | 0 |
2013-11-27 | 94.37 | 94.37 | 94.37 | 94.37 | 0 |
2013-11-29 | 94.36 | 94.36 | 94.36 | 94.36 | 0 |
2013-12-02 | 94.05 | 94.05 | 94.05 | 94.05 | 0 |
2013-12-03 | 93.80 | 93.80 | 93.80 | 93.80 | 0 |
2013-12-04 | 93.50 | 93.50 | 93.50 | 93.50 | 0 |
2013-12-05 | 94.00 | 94.00 | 94.00 | 94.00 | 0 |
2013-12-06 | 93.79 | 93.79 | 93.79 | 93.79 | 0 |
2013-12-09 | 93.97 | 93.97 | 93.97 | 93.97 | 0 |
2013-12-10 | 94.14 | 94.14 | 94.14 | 94.14 | 0 |
2013-12-11 | 94.28 | 94.28 | 94.28 | 94.28 | 0 |
2013-12-12 | 93.97 | 93.97 | 93.97 | 93.97 | 0 |
2013-12-13 | 94.38 | 94.38 | 94.38 | 94.38 | 0 |
2013-12-16 | 94.54 | 94.54 | 94.54 | 94.54 | 0 |
2013-12-17 | 94.24 | 94.24 | 94.24 | 94.24 | 0 |
2013-12-18 | 93.94 | 93.94 | 93.94 | 93.94 | 0 |
2013-12-19 | 93.66 | 93.66 | 93.66 | 93.66 | 0 |
2013-12-20 | 93.64 | 93.64 | 93.64 | 93.64 | 0 |
2013-12-23 | 94.32 | 94.32 | 94.32 | 94.32 | 0 |
2013-12-24 | 94.17 | 94.17 | 94.17 | 94.17 | 0 |
2013-12-26 | 93.91 | 93.91 | 93.91 | 93.91 | 0 |
2013-12-27 | 93.48 | 93.48 | 93.48 | 93.48 | 0 |
2013-12-30 | 93.98 | 93.98 | 93.98 | 93.98 | 0 |
2013-12-31 | 94.01 | 94.01 | 94.01 | 94.01 | 0 |
2014-01-02 | 94.03 | 94.03 | 94.03 | 94.03 | 0 |
2014-01-03 | 94.24 | 94.24 | 94.24 | 94.24 | 0 |
2014-01-06 | 93.82 | 93.82 | 93.82 | 93.82 | 0 |
2014-01-07 | 93.09 | 93.09 | 93.09 | 93.09 | 0 |
2014-01-08 | 92.57 | 92.57 | 92.57 | 92.57 | 0 |
2014-01-09 | 92.16 | 92.16 | 92.16 | 92.16 | 0 |
2014-01-10 | 91.59 | 91.59 | 91.59 | 91.59 | 0 |
2014-01-13 | 92.01 | 92.01 | 92.01 | 92.01 | 0 |
2014-01-14 | 91.46 | 91.46 | 91.46 | 91.46 | 0 |
2014-01-15 | 91.48 | 91.48 | 91.48 | 91.48 | 0 |
2014-01-16 | 91.53 | 91.53 | 91.53 | 91.53 | 0 |
2014-01-17 | 91.24 | 91.24 | 91.24 | 91.24 | 0 |
2014-01-21 | 91.15 | 91.15 | 91.15 | 91.15 | 0 |
2014-01-22 | 90.33 | 90.33 | 90.33 | 90.33 | 0 |
2014-01-23 | 89.85 | 89.85 | 89.85 | 89.85 | 0 |
2014-01-24 | 90.39 | 90.39 | 90.39 | 90.39 | 0 |
2014-01-27 | 90.11 | 90.11 | 90.11 | 90.11 | 0 |
2014-01-28 | 89.70 | 89.70 | 89.70 | 89.70 | 0 |
2014-01-29 | 89.70 | 89.70 | 89.70 | 89.70 | 0 |
2014-01-30 | 89.51 | 89.51 | 89.51 | 89.51 | 0 |
2014-01-31 | 89.96 | 89.96 | 89.96 | 89.96 | 0 |
2014-02-03 | 90.30 | 90.30 | 90.30 | 90.30 | 0 |
2014-02-04 | 90.45 | 90.45 | 90.45 | 90.45 | 0 |
2014-02-05 | 90.09 | 90.09 | 90.09 | 90.09 | 0 |
2014-02-06 | 90.37 | 90.37 | 90.37 | 90.37 | 0 |
2014-02-07 | 90.78 | 90.78 | 90.78 | 90.78 | 0 |
2014-02-10 | 90.51 | 90.51 | 90.51 | 90.51 | 0 |
2014-02-11 | 90.71 | 90.71 | 90.71 | 90.71 | 0 |
2014-02-12 | 90.97 | 90.97 | 90.97 | 90.97 | 0 |
2014-02-13 | 91.08 | 91.08 | 91.08 | 91.08 | 0 |
2014-02-14 | 91.06 | 91.06 | 91.06 | 91.06 | 0 |
2014-02-18 | 91.30 | 91.30 | 91.30 | 91.30 | 0 |
2014-02-19 | 90.53 | 90.53 | 90.53 | 90.53 | 0 |
2014-02-20 | 90.05 | 90.05 | 90.05 | 90.05 | 0 |
2014-02-21 | 89.86 | 89.86 | 89.86 | 89.86 | 0 |
2014-02-24 | 90.43 | 90.43 | 90.43 | 90.43 | 0 |
2014-02-25 | 90.21 | 90.21 | 90.21 | 90.21 | 0 |
2014-02-26 | 89.95 | 89.95 | 89.95 | 89.95 | 0 |
2014-02-27 | 89.79 | 89.79 | 89.79 | 89.79 | 0 |
2014-02-28 | 90.29 | 90.29 | 90.29 | 90.29 | 0 |
2014-03-03 | 90.17 | 90.17 | 90.17 | 90.17 | 0 |
2014-03-04 | 89.98 | 89.98 | 89.98 | 89.98 | 0 |
2014-03-05 | 90.49 | 90.49 | 90.49 | 90.49 | 0 |
2014-03-06 | 91.20 | 91.20 | 91.20 | 91.20 | 0 |
2014-03-07 | 90.18 | 90.18 | 90.18 | 90.18 | 0 |
2014-03-17 | 90.48 | 90.48 | 90.48 | 90.48 | 0 |
2014-03-18 | 90.19 | 90.19 | 90.19 | 90.19 | 0 |
2014-03-19 | 89.47 | 89.47 | 89.47 | 89.47 | 0 |
2014-03-20 | 88.87 | 88.87 | 88.87 | 88.87 | 0 |
2014-03-21 | 89.34 | 89.34 | 89.34 | 89.34 | 0 |
2014-03-24 | 89.14 | 89.14 | 89.14 | 89.14 | 0 |
2014-03-25 | 89.47 | 89.47 | 89.47 | 89.47 | 0 |
2014-03-26 | 89.77 | 89.77 | 89.77 | 89.77 | 0 |
2014-03-27 | 90.42 | 90.42 | 90.42 | 90.42 | 0 |
2014-03-28 | 90.37 | 90.37 | 90.37 | 90.37 | 0 |
2014-03-31 | 90.47 | 90.47 | 90.47 | 90.47 | 0 |
2014-04-01 | 90.70 | 90.70 | 90.70 | 90.70 | 0 |
2014-04-02 | 90.65 | 90.65 | 90.65 | 90.65 | 0 |
2014-04-03 | 90.62 | 90.62 | 90.62 | 90.62 | 0 |
2014-04-04 | 91.09 | 91.09 | 91.09 | 91.09 | 0 |
2014-04-07 | 91.15 | 91.15 | 91.15 | 91.15 | 0 |
2014-04-08 | 91.57 | 91.57 | 91.57 | 91.57 | 0 |
2014-04-09 | 91.71 | 91.71 | 91.71 | 91.71 | 0 |
2014-04-10 | 91.65 | 91.65 | 91.65 | 91.66 | 0 |
2014-04-11 | 91.23 | 91.23 | 91.23 | 91.23 | 0 |
2014-04-14 | 91.16 | 91.16 | 91.16 | 91.17 | 0 |
2014-04-15 | 91.07 | 91.07 | 91.07 | 91.07 | 0 |
2014-04-16 | 90.68 | 90.68 | 90.68 | 90.68 | 0 |
2014-04-17 | 90.93 | 90.93 | 90.93 | 90.93 | 0 |
2014-04-21 | 90.73 | 90.73 | 90.73 | 90.73 | 0 |
2014-04-22 | 90.70 | 90.70 | 90.70 | 90.70 | 0 |
2014-04-23 | 90.62 | 90.62 | 90.62 | 90.62 | 0 |
2014-04-24 | 90.69 | 90.69 | 90.69 | 90.69 | 0 |
2014-04-25 | 90.56 | 90.56 | 90.56 | 90.56 | 0 |
2014-04-28 | 90.64 | 90.64 | 90.64 | 90.64 | 0 |
2014-04-29 | 91.21 | 91.21 | 91.21 | 91.21 | 0 |
2014-04-30 | 91.27 | 91.27 | 91.27 | 91.27 | 0 |
2014-05-01 | 91.19 | 91.19 | 91.19 | 91.20 | 0 |
2014-05-02 | 91.15 | 91.15 | 91.15 | 91.15 | 0 |
2014-05-05 | 91.28 | 91.28 | 91.28 | 91.28 | 0 |
2014-05-06 | 91.82 | 91.82 | 91.82 | 91.82 | 0 |
2014-05-07 | 91.79 | 91.79 | 91.79 | 91.79 | 0 |
2014-05-08 | 92.11 | 92.11 | 92.11 | 92.11 | 0 |
2014-05-09 | 91.75 | 91.75 | 91.75 | 91.75 | 0 |
2014-05-12 | 91.85 | 91.85 | 91.85 | 91.85 | 0 |
2014-05-13 | 91.82 | 91.82 | 91.82 | 91.82 | 0 |
2014-05-14 | 91.85 | 91.85 | 91.85 | 91.85 | 0 |
2014-05-15 | 91.85 | 91.85 | 91.85 | 91.85 | 0 |
2014-05-16 | 91.89 | 91.89 | 91.89 | 91.89 | 0 |
2014-05-19 | 92.06 | 92.06 | 92.06 | 92.06 | 0 |
2014-05-20 | 91.74 | 91.74 | 91.74 | 91.74 | 0 |
2014-05-21 | 91.45 | 91.45 | 91.45 | 91.45 | 0 |
2014-05-22 | 91.76 | 91.76 | 91.76 | 91.76 | 0 |
2014-05-23 | 92.00 | 92.00 | 92.00 | 92.00 | 0 |
2014-05-27 | 92.01 | 92.01 | 92.01 | 92.01 | 0 |
2014-05-28 | 92.02 | 92.02 | 92.02 | 92.02 | 0 |
2014-05-29 | 92.27 | 92.27 | 92.27 | 92.27 | 0 |
2014-05-30 | 92.02 | 92.02 | 92.02 | 92.02 | 0 |
2014-06-02 | 91.79 | 91.79 | 91.79 | 91.79 | 0 |
2014-06-03 | 91.61 | 91.61 | 91.61 | 91.61 | 0 |
2014-06-04 | 91.43 | 91.43 | 91.43 | 91.43 | 0 |
2014-06-05 | 91.45 | 91.45 | 91.45 | 91.45 | 0 |
2014-06-06 | 91.45 | 91.45 | 91.45 | 91.45 | 0 |
2014-06-09 | 91.66 | 91.66 | 91.66 | 91.66 | 0 |
2014-06-10 | 91.62 | 91.62 | 91.62 | 91.62 | 0 |
2014-06-11 | 92.02 | 92.02 | 92.02 | 92.02 | 0 |
2014-06-12 | 92.15 | 92.15 | 92.15 | 92.15 | 0 |
2014-06-13 | 92.01 | 92.01 | 92.01 | 92.01 | 0 |
2014-06-16 | 92.17 | 92.17 | 92.17 | 92.17 | 0 |
2014-06-17 | 92.15 | 92.15 | 92.15 | 92.15 | 0 |
2014-06-18 | 92.00 | 92.00 | 92.00 | 92.00 | 0 |
2014-06-19 | 92.35 | 92.35 | 92.35 | 92.35 | 0 |
2014-06-20 | 92.88 | 92.88 | 92.88 | 92.88 | 0 |
2014-06-23 | 93.18 | 93.18 | 93.18 | 93.18 | 0 |
2014-06-24 | 93.10 | 93.10 | 93.10 | 93.10 | 0 |
2014-06-25 | 93.27 | 93.27 | 93.27 | 93.27 | 0 |
2014-06-26 | 93.40 | 93.40 | 93.40 | 93.40 | 0 |
2014-06-27 | 93.66 | 93.66 | 93.66 | 93.66 | 0 |
2014-06-30 | 93.66 | 93.66 | 93.66 | 93.66 | 0 |
2014-07-01 | 93.87 | 93.87 | 93.87 | 93.87 | 0 |
2014-07-02 | 93.74 | 93.74 | 93.74 | 93.74 | 0 |
2014-07-03 | 94.04 | 94.04 | 94.04 | 94.04 | 0 |
2014-07-07 | 93.79 | 93.79 | 93.79 | 93.79 | 0 |
2014-07-08 | 93.68 | 93.68 | 93.68 | 93.68 | 0 |
2014-07-09 | 93.91 | 93.91 | 93.91 | 93.91 | 0 |
2014-07-10 | 93.82 | 93.82 | 93.82 | 93.82 | 0 |
2014-07-11 | 93.29 | 93.29 | 93.29 | 93.29 | 0 |
2014-07-14 | 93.27 | 93.27 | 93.27 | 93.27 | 0 |
2014-07-15 | 92.88 | 92.88 | 92.88 | 92.88 | 0 |
2014-07-16 | 93.02 | 93.02 | 93.02 | 93.02 | 0 |
2014-07-17 | 92.99 | 92.99 | 92.99 | 92.99 | 0 |
2014-07-18 | 93.13 | 93.13 | 93.13 | 93.13 | 0 |
2014-07-21 | 93.14 | 93.14 | 93.14 | 93.14 | 0 |
2014-07-22 | 93.07 | 93.07 | 93.07 | 93.07 | 0 |
2014-07-23 | 93.11 | 93.11 | 93.11 | 93.11 | 0 |
2014-07-24 | 93.11 | 93.11 | 93.11 | 93.11 | 0 |
2014-07-25 | 92.48 | 92.48 | 92.48 | 92.48 | 0 |
2014-07-28 | 92.59 | 92.59 | 92.59 | 92.59 | 0 |
2014-07-29 | 92.16 | 92.16 | 92.16 | 92.16 | 0 |
2014-07-30 | 91.68 | 91.68 | 91.68 | 91.68 | 0 |
2014-07-31 | 91.83 | 91.83 | 91.83 | 91.83 | 0 |
2014-08-01 | 91.60 | 91.60 | 91.60 | 91.60 | 0 |
2014-08-04 | 91.60 | 91.60 | 91.60 | 91.60 | 0 |
2014-08-05 | 91.16 | 91.16 | 91.16 | 91.16 | 0 |
2014-08-06 | 91.52 | 91.52 | 91.52 | 91.52 | 0 |
2014-08-07 | 91.55 | 91.55 | 91.55 | 91.55 | 0 |
2014-08-08 | 91.05 | 91.05 | 91.05 | 91.05 | 0 |
2014-08-11 | 91.46 | 91.46 | 91.46 | 91.46 | 0 |
2014-08-12 | 91.37 | 91.37 | 91.37 | 91.37 | 0 |
2014-08-13 | 91.50 | 91.50 | 91.50 | 91.50 | 0 |
2014-08-14 | 91.65 | 91.65 | 91.65 | 91.65 | 0 |
2014-08-15 | 91.66 | 91.66 | 91.66 | 91.66 | 0 |
2014-08-18 | 91.84 | 91.84 | 91.84 | 91.84 | 0 |
2014-08-19 | 91.50 | 91.50 | 91.50 | 91.50 | 0 |
2014-08-20 | 91.37 | 91.37 | 91.37 | 91.37 | 0 |
2014-08-21 | 91.33 | 91.33 | 91.33 | 91.33 | 0 |
2014-08-22 | 91.33 | 91.33 | 91.33 | 91.33 | 0 |
2014-08-25 | 91.06 | 91.06 | 91.06 | 91.06 | 0 |
2014-08-26 | 91.32 | 91.32 | 91.32 | 91.32 | 0 |
2014-08-27 | 91.82 | 91.82 | 91.82 | 91.82 | 0 |
2014-08-28 | 92.10 | 92.10 | 92.10 | 92.10 | 0 |
2014-08-29 | 92.09 | 92.09 | 92.09 | 92.09 | 0 |
2014-09-02 | 91.54 | 91.54 | 91.54 | 91.54 | 0 |
2014-09-03 | 91.98 | 91.98 | 91.98 | 91.98 | 0 |
2014-09-04 | 92.05 | 92.05 | 92.05 | 92.05 | 0 |
2014-09-05 | 91.82 | 91.82 | 91.82 | 91.82 | 0 |
2014-09-08 | 91.46 | 91.46 | 91.46 | 91.46 | 0 |
2014-09-09 | 90.81 | 90.81 | 90.81 | 90.81 | 0 |
2014-09-10 | 91.29 | 91.29 | 91.29 | 91.29 | 0 |
2014-09-11 | 90.64 | 90.64 | 90.64 | 90.64 | 0 |
2014-09-12 | 90.29 | 90.29 | 90.29 | 90.29 | 0 |
2014-09-15 | 90.49 | 90.49 | 90.49 | 90.49 | 0 |
2014-09-16 | 90.97 | 90.97 | 90.97 | 90.97 | 0 |
2014-09-17 | 91.31 | 91.31 | 91.31 | 91.31 | 0 |
2014-09-18 | 91.35 | 91.35 | 91.35 | 91.35 | 0 |
2014-09-19 | 91.17 | 91.17 | 91.17 | 91.17 | 0 |
2014-09-22 | 90.84 | 90.84 | 90.84 | 90.84 | 0 |
2014-09-23 | 90.42 | 90.42 | 90.42 | 90.42 | 0 |
2014-09-24 | 90.18 | 90.18 | 90.18 | 90.18 | 0 |
2014-09-25 | 90.04 | 90.04 | 90.04 | 90.04 | 0 |
2014-09-26 | 89.58 | 89.58 | 89.58 | 89.58 | 0 |
2014-09-29 | 89.71 | 89.71 | 89.71 | 89.71 | 0 |
2014-09-30 | 89.23 | 89.23 | 89.23 | 89.23 | 0 |
2014-10-01 | 89.51 | 89.51 | 89.51 | 89.51 | 0 |
2014-10-02 | 89.68 | 89.68 | 89.68 | 89.68 | 0 |
2014-10-03 | 88.84 | 88.84 | 88.84 | 88.84 | 0 |
2014-10-06 | 89.49 | 89.49 | 89.49 | 89.49 | 0 |
2014-10-07 | 89.42 | 89.42 | 89.42 | 89.42 | 0 |
2014-10-08 | 89.44 | 89.44 | 89.44 | 89.44 | 0 |
2014-10-09 | 89.68 | 89.68 | 89.68 | 89.68 | 0 |
2014-10-10 | 89.49 | 89.49 | 89.49 | 89.49 | 0 |
2014-10-13 | 89.33 | 89.33 | 89.33 | 89.33 | 0 |
2014-10-14 | 89.00 | 89.00 | 89.00 | 89.00 | 0 |
2014-10-15 | 88.58 | 88.58 | 88.58 | 88.58 | 0 |
2014-10-16 | 88.76 | 88.76 | 88.76 | 88.76 | 0 |
2014-10-17 | 88.91 | 88.91 | 88.91 | 88.91 | 0 |
2014-10-20 | 88.68 | 88.68 | 88.68 | 88.68 | 0 |
2014-10-21 | 89.13 | 89.13 | 89.13 | 89.13 | 0 |
2014-10-22 | 89.14 | 89.14 | 89.14 | 89.14 | 0 |
2014-10-23 | 88.99 | 88.99 | 88.99 | 88.99 | 0 |
2014-10-24 | 89.19 | 89.19 | 89.19 | 89.19 | 0 |
2014-10-27 | 88.91 | 88.91 | 88.91 | 88.91 | 0 |
2014-10-28 | 89.46 | 89.46 | 89.46 | 89.46 | 0 |
2014-10-29 | 89.80 | 89.80 | 89.80 | 89.80 | 0 |
2014-10-30 | 89.35 | 89.35 | 89.35 | 89.35 | 0 |
2014-10-31 | 88.70 | 88.70 | 88.70 | 88.70 | 0 |
2014-11-03 | 88.34 | 88.34 | 88.34 | 88.34 | 0 |
2014-11-04 | 87.74 | 87.74 | 87.74 | 87.74 | 0 |
2014-11-05 | 87.89 | 87.89 | 87.89 | 87.89 | 0 |
2014-11-06 | 87.54 | 87.54 | 87.54 | 87.54 | 0 |
2014-11-07 | 88.02 | 88.02 | 88.02 | 88.02 | 0 |
2014-11-10 | 88.15 | 88.15 | 88.15 | 88.15 | 0 |
2014-11-11 | 88.14 | 88.14 | 88.14 | 88.14 | 0 |
2014-11-12 | 88.62 | 88.62 | 88.62 | 88.62 | 0 |
2014-11-14 | 88.54 | 88.54 | 88.54 | 88.54 | 0 |
2014-11-17 | 88.43 | 88.43 | 88.43 | 88.43 | 0 |
2014-11-18 | 88.44 | 88.44 | 88.44 | 88.44 | 0 |
2014-11-19 | 88.11 | 88.11 | 88.11 | 88.11 | 0 |
2014-11-20 | 88.40 | 88.40 | 88.40 | 88.40 | 0 |
2014-11-21 | 88.99 | 88.99 | 88.99 | 88.99 | 0 |
2014-11-24 | 88.65 | 88.65 | 88.65 | 88.65 | 0 |
2014-11-25 | 88.80 | 88.80 | 88.80 | 88.80 | 0 |
2014-11-26 | 88.99 | 88.99 | 88.99 | 88.99 | 0 |
2014-11-28 | 87.52 | 87.52 | 87.52 | 87.52 | 0 |
2014-12-01 | 88.15 | 88.15 | 88.15 | 88.15 | 0 |
2014-12-02 | 87.74 | 87.74 | 87.74 | 87.74 | 0 |
2014-12-03 | 88.02 | 88.02 | 88.02 | 88.02 | 0 |
2014-12-04 | 87.91 | 87.91 | 87.91 | 87.91 | 0 |
2014-12-05 | 87.54 | 87.54 | 87.54 | 87.54 | 0 |
2014-12-08 | 87.16 | 87.16 | 87.16 | 87.16 | 0 |
2014-12-09 | 87.54 | 87.54 | 87.54 | 87.54 | 0 |
2014-12-10 | 87.11 | 87.11 | 87.11 | 87.11 | 0 |
2014-12-11 | 86.69 | 86.69 | 86.69 | 86.69 | 0 |
2014-12-12 | 86.66 | 86.66 | 86.66 | 86.66 | 0 |
2014-12-15 | 85.99 | 85.99 | 85.99 | 85.99 | 0 |
2014-12-16 | 86.02 | 86.02 | 86.02 | 86.02 | 0 |
2014-12-17 | 85.97 | 85.97 | 85.97 | 85.97 | 0 |
2014-12-18 | 86.25 | 86.25 | 86.25 | 86.25 | 0 |
2014-12-19 | 86.00 | 86.00 | 86.00 | 86.00 | 0 |
2014-12-22 | 85.88 | 85.88 | 85.88 | 85.88 | 0 |
2014-12-23 | 86.01 | 86.01 | 86.01 | 86.01 | 0 |
2014-12-24 | 86.05 | 86.05 | 86.05 | 86.05 | 0 |
2014-12-26 | 86.09 | 86.09 | 86.09 | 86.09 | 0 |
2014-12-29 | 85.97 | 85.97 | 85.97 | 85.97 | 0 |
2014-12-30 | 86.23 | 86.23 | 86.23 | 86.23 | 0 |
2014-12-31 | 86.20 | 86.20 | 86.20 | 86.20 | 0 |
2015-01-02 | 85.28 | 85.28 | 85.28 | 85.28 | 0 |
2015-01-05 | 84.85 | 84.85 | 84.85 | 84.85 | 0 |
2015-01-06 | 84.73 | 84.73 | 84.73 | 84.73 | 0 |
2015-01-07 | 84.37 | 84.37 | 84.37 | 84.37 | 0 |
2015-01-08 | 84.66 | 84.66 | 84.66 | 84.66 | 0 |
2015-01-09 | 84.33 | 84.33 | 84.33 | 84.33 | 0 |
2015-01-12 | 83.83 | 83.83 | 83.83 | 83.83 | 0 |
2015-01-13 | 83.70 | 83.70 | 83.70 | 83.70 | 0 |
2015-01-14 | 83.63 | 83.63 | 83.63 | 83.63 | 0 |
2015-01-15 | 83.80 | 83.80 | 83.80 | 83.80 | 0 |
2015-01-16 | 83.43 | 83.43 | 83.43 | 83.43 | 0 |
2015-01-20 | 82.73 | 82.73 | 82.73 | 82.73 | 0 |
2015-01-21 | 80.79 | 80.79 | 80.79 | 80.79 | 0 |
2015-01-22 | 80.83 | 80.83 | 80.83 | 80.83 | 0 |
2015-01-23 | 80.64 | 80.64 | 80.64 | 80.64 | 0 |
2015-01-26 | 80.58 | 80.58 | 80.58 | 80.58 | 0 |
2015-01-27 | 80.62 | 80.62 | 80.62 | 80.62 | 0 |
2015-01-28 | 80.30 | 80.30 | 80.30 | 80.30 | 0 |
2015-01-29 | 79.09 | 79.09 | 79.09 | 79.09 | 0 |
2015-01-30 | 78.63 | 78.63 | 78.63 | 78.63 | 0 |
2015-02-02 | 79.50 | 79.50 | 79.50 | 79.50 | 0 |
2015-02-03 | 80.30 | 80.30 | 80.30 | 80.30 | 0 |
2015-02-04 | 79.68 | 79.68 | 79.68 | 79.68 | 0 |
2015-02-05 | 80.50 | 80.50 | 80.50 | 80.50 | 0 |
2015-02-06 | 79.85 | 79.85 | 79.85 | 79.85 | 0 |
2015-02-09 | 80.32 | 80.32 | 80.32 | 80.32 | 0 |
2015-02-10 | 79.82 | 79.82 | 79.82 | 79.82 | 0 |
2015-02-11 | 79.14 | 79.14 | 79.14 | 79.14 | 0 |
2015-02-12 | 80.23 | 80.23 | 80.23 | 80.23 | 0 |
2015-02-13 | 80.33 | 80.33 | 80.33 | 80.33 | 0 |
2015-02-17 | 80.62 | 80.62 | 80.62 | 80.62 | 0 |
2015-02-18 | 80.27 | 80.27 | 80.27 | 80.27 | 0 |
2015-02-19 | 80.09 | 80.09 | 80.09 | 80.09 | 0 |
2015-02-20 | 79.98 | 79.98 | 79.98 | 79.98 | 0 |
2015-02-23 | 79.51 | 79.51 | 79.51 | 79.51 | 0 |
2015-02-24 | 79.35 | 79.35 | 79.35 | 79.35 | 0 |
2015-02-25 | 80.52 | 80.52 | 80.52 | 80.52 | 0 |
2015-02-26 | 80.06 | 80.06 | 80.06 | 80.06 | 0 |
2015-02-27 | 79.95 | 79.95 | 79.95 | 79.95 | 0 |
2015-03-02 | 79.77 | 79.77 | 79.77 | 79.77 | 0 |
2015-03-03 | 80.31 | 80.31 | 80.31 | 80.31 | 0 |
2015-03-04 | 80.39 | 80.39 | 80.39 | 80.39 | 0 |
2015-03-05 | 80.11 | 80.11 | 80.11 | 80.11 | 0 |
2015-03-06 | 79.27 | 79.27 | 79.27 | 79.27 | 0 |
2015-03-16 | 78.35 | 78.35 | 78.35 | 78.35 | 0 |
2015-03-17 | 78.30 | 78.30 | 78.30 | 78.30 | 0 |
2015-03-18 | 78.30 | 78.30 | 78.30 | 78.30 | 0 |
2015-03-19 | 78.47 | 78.47 | 78.47 | 78.47 | 0 |
2015-03-20 | 79.40 | 79.40 | 79.40 | 79.40 | 0 |
2015-03-23 | 79.90 | 79.90 | 79.90 | 79.90 | 0 |
2015-03-24 | 79.93 | 79.93 | 79.93 | 79.93 | 0 |
2015-03-25 | 79.91 | 79.91 | 79.91 | 79.91 | 0 |
2015-03-26 | 80.20 | 80.20 | 80.20 | 80.20 | 0 |
2015-03-27 | 79.50 | 79.50 | 79.50 | 79.50 | 0 |
2015-03-30 | 78.81 | 78.81 | 78.81 | 78.81 | 0 |
2015-03-31 | 78.86 | 78.86 | 78.86 | 78.86 | 0 |
2015-04-01 | 79.30 | 79.30 | 79.30 | 79.30 | 0 |
2015-04-02 | 79.47 | 79.47 | 79.47 | 79.47 | 0 |
2015-04-06 | 80.31 | 80.31 | 80.31 | 80.31 | 0 |
2015-04-07 | 80.07 | 80.07 | 80.07 | 80.07 | 0 |
2015-04-08 | 79.94 | 79.94 | 79.94 | 79.94 | 0 |
2015-04-09 | 79.49 | 79.49 | 79.49 | 79.49 | 0 |
2015-04-10 | 79.39 | 79.39 | 79.39 | 79.39 | 0 |
2015-04-13 | 79.35 | 79.35 | 79.35 | 79.35 | 0 |
2015-04-14 | 80.14 | 80.14 | 80.14 | 80.14 | 0 |
2015-04-15 | 80.78 | 80.78 | 80.78 | 80.78 | 0 |
2015-04-16 | 81.93 | 81.93 | 81.93 | 81.93 | 0 |
2015-04-17 | 81.80 | 81.80 | 81.80 | 81.80 | 0 |
2015-04-20 | 81.95 | 81.95 | 81.95 | 81.95 | 0 |
2015-04-21 | 81.47 | 81.47 | 81.47 | 81.47 | 0 |
2015-04-22 | 81.63 | 81.63 | 81.63 | 81.63 | 0 |
2015-04-23 | 82.33 | 82.33 | 82.33 | 82.33 | 0 |
2015-04-24 | 82.18 | 82.18 | 82.18 | 82.18 | 0 |
2015-04-27 | 82.60 | 82.60 | 82.60 | 82.60 | 0 |
2015-04-28 | 83.19 | 83.19 | 83.19 | 83.19 | 0 |
2015-04-29 | 83.64 | 83.64 | 83.64 | 83.64 | 0 |
2015-04-30 | 82.53 | 82.53 | 82.53 | 82.53 | 0 |
2015-05-01 | 82.02 | 82.02 | 82.02 | 82.02 | 0 |
2015-05-04 | 82.59 | 82.59 | 82.59 | 82.59 | 0 |
2015-05-05 | 83.06 | 83.06 | 83.06 | 83.06 | 0 |
2015-05-06 | 83.28 | 83.28 | 83.28 | 83.28 | 0 |
2015-05-07 | 82.37 | 82.37 | 82.37 | 82.37 | 0 |
2015-05-08 | 82.74 | 82.74 | 82.74 | 82.74 | 0 |
2015-05-11 | 82.60 | 82.60 | 82.60 | 82.60 | 0 |
2015-05-12 | 83.42 | 83.42 | 83.42 | 83.42 | 0 |
2015-05-13 | 83.68 | 83.68 | 83.68 | 83.68 | 0 |
2015-05-14 | 83.39 | 83.39 | 83.39 | 83.39 | 0 |
2015-05-15 | 83.27 | 83.27 | 83.27 | 83.27 | 0 |
2015-05-18 | 82.32 | 82.32 | 82.32 | 82.32 | 0 |
2015-05-19 | 81.88 | 81.88 | 81.88 | 81.88 | 0 |
2015-05-20 | 81.90 | 81.90 | 81.90 | 81.90 | 0 |
2015-05-21 | 81.95 | 81.95 | 81.95 | 81.95 | 0 |
2015-05-22 | 81.38 | 81.38 | 81.38 | 81.38 | 0 |
2015-05-26 | 80.45 | 80.45 | 80.45 | 80.45 | 0 |
2015-05-27 | 80.10 | 80.10 | 80.10 | 80.10 | 0 |
2015-05-28 | 80.17 | 80.17 | 80.17 | 80.17 | 0 |
2015-05-29 | 80.24 | 80.24 | 80.24 | 80.24 | 0 |
2015-06-01 | 79.69 | 79.69 | 79.69 | 79.69 | 0 |
2015-06-02 | 80.49 | 80.49 | 80.49 | 80.49 | 0 |
2015-06-03 | 80.39 | 80.39 | 80.39 | 80.39 | 0 |
2015-06-04 | 80.14 | 80.14 | 80.14 | 80.14 | 0 |
2015-06-05 | 80.09 | 80.09 | 80.09 | 80.09 | 0 |
2015-06-08 | 80.42 | 80.42 | 80.42 | 80.42 | 0 |
2015-06-09 | 81.19 | 81.19 | 81.19 | 81.19 | 0 |
2015-06-10 | 81.51 | 81.51 | 81.51 | 81.51 | 0 |
2015-06-11 | 81.21 | 81.21 | 81.21 | 81.21 | 0 |
2015-06-12 | 81.26 | 81.26 | 81.26 | 81.26 | 0 |
2015-06-15 | 81.16 | 81.16 | 81.16 | 81.16 | 0 |
2015-06-16 | 81.11 | 81.11 | 81.11 | 81.11 | 0 |
2015-06-17 | 81.25 | 81.25 | 81.25 | 81.25 | 0 |
2015-06-18 | 81.91 | 81.91 | 81.91 | 81.91 | 0 |
2015-06-19 | 81.45 | 81.45 | 81.45 | 81.45 | 0 |
2015-06-22 | 81.38 | 81.38 | 81.38 | 81.38 | 0 |
2015-06-23 | 81.12 | 81.12 | 81.12 | 81.12 | 0 |
2015-06-24 | 80.55 | 80.55 | 80.55 | 80.55 | 0 |
2015-06-25 | 80.99 | 80.99 | 80.99 | 80.99 | 0 |
2015-06-26 | 80.91 | 80.91 | 80.91 | 80.91 | 0 |
2015-06-29 | 80.77 | 80.77 | 80.77 | 80.77 | 0 |
2015-06-30 | 80.17 | 80.17 | 80.17 | 80.17 | 0 |
2015-07-01 | 79.61 | 79.61 | 79.61 | 79.61 | 0 |
2015-07-02 | 79.58 | 79.58 | 79.58 | 79.58 | 0 |
2015-07-06 | 79.21 | 79.21 | 79.21 | 79.21 | 0 |
2015-07-07 | 78.49 | 78.49 | 78.49 | 78.49 | 0 |
2015-07-08 | 78.59 | 78.59 | 78.59 | 78.59 | 0 |
2015-07-09 | 78.57 | 78.57 | 78.57 | 78.57 | 0 |
2015-07-10 | 78.65 | 78.65 | 78.65 | 78.65 | 0 |
2015-07-13 | 78.35 | 78.35 | 78.35 | 78.35 | 0 |
2015-07-14 | 78.46 | 78.46 | 78.46 | 78.46 | 0 |
2015-07-15 | 77.30 | 77.30 | 77.30 | 77.30 | 0 |
2015-07-16 | 77.29 | 77.29 | 77.29 | 77.29 | 0 |
2015-07-17 | 76.94 | 76.94 | 76.94 | 76.94 | 0 |
2015-07-20 | 77.03 | 77.03 | 77.03 | 77.03 | 0 |
2015-07-21 | 77.16 | 77.16 | 77.16 | 77.16 | 0 |
2015-07-22 | 76.78 | 76.78 | 76.78 | 76.78 | 0 |
2015-07-23 | 76.75 | 76.75 | 76.75 | 76.75 | 0 |
2015-07-24 | 76.57 | 76.57 | 76.57 | 76.57 | 0 |
2015-07-27 | 76.87 | 76.87 | 76.87 | 76.87 | 0 |
2015-07-28 | 77.31 | 77.31 | 77.31 | 77.31 | 0 |
2015-07-29 | 77.55 | 77.55 | 77.55 | 77.55 | 0 |
2015-07-30 | 76.77 | 76.77 | 76.77 | 76.77 | 0 |
2015-07-31 | 76.64 | 76.64 | 76.64 | 76.64 | 0 |
2015-08-03 | 76.09 | 76.09 | 76.09 | 76.09 | 0 |
2015-08-04 | 76.19 | 76.19 | 76.19 | 76.19 | 0 |
2015-08-05 | 75.86 | 75.86 | 75.86 | 75.86 | 0 |
2015-08-06 | 76.04 | 76.04 | 76.04 | 76.04 | 0 |
2015-08-07 | 76.19 | 76.19 | 76.19 | 76.19 | 0 |
2015-08-10 | 76.59 | 76.59 | 76.59 | 76.59 | 0 |
2015-08-11 | 76.05 | 76.05 | 76.05 | 76.05 | 0 |
2015-08-12 | 77.09 | 77.09 | 77.09 | 77.09 | 0 |
2015-08-13 | 76.47 | 76.47 | 76.47 | 76.47 | 0 |
2015-08-14 | 76.48 | 76.48 | 76.48 | 76.48 | 0 |
2015-08-17 | 76.39 | 76.39 | 76.39 | 76.39 | 0 |
2015-08-18 | 76.48 | 76.48 | 76.48 | 76.48 | 0 |
2015-08-19 | 75.96 | 75.96 | 75.96 | 75.96 | 0 |
2015-08-20 | 76.48 | 76.48 | 76.48 | 76.48 | 0 |
2015-08-21 | 76.08 | 76.08 | 76.08 | 76.08 | 0 |
2015-08-24 | 75.68 | 75.68 | 75.68 | 75.68 | 0 |
2015-08-25 | 75.21 | 75.21 | 75.21 | 75.21 | 0 |
2015-08-26 | 75.18 | 75.18 | 75.18 | 75.18 | 0 |
2015-08-27 | 75.78 | 75.78 | 75.78 | 75.78 | 0 |
2015-08-28 | 75.37 | 75.37 | 75.37 | 75.37 | 0 |
2015-08-31 | 75.63 | 75.63 | 75.63 | 75.63 | 0 |
2015-09-01 | 75.86 | 75.86 | 75.86 | 75.86 | 0 |
2015-09-02 | 75.14 | 75.14 | 75.14 | 75.14 | 0 |
2015-09-03 | 75.75 | 75.75 | 75.75 | 75.75 | 0 |
2015-09-04 | 75.34 | 75.34 | 75.34 | 75.34 | 0 |
2015-09-08 | 75.79 | 75.79 | 75.79 | 75.79 | 0 |
2015-09-09 | 75.63 | 75.63 | 75.63 | 75.63 | 0 |
2015-09-10 | 75.67 | 75.67 | 75.67 | 75.67 | 0 |
2015-09-11 | 75.33 | 75.33 | 75.33 | 75.33 | 0 |
2015-09-14 | 75.38 | 75.38 | 75.38 | 75.38 | 0 |
2015-09-15 | 75.38 | 75.38 | 75.38 | 75.38 | 0 |
2015-09-16 | 75.88 | 75.88 | 75.88 | 75.88 | 0 |
2015-09-17 | 75.84 | 75.84 | 75.84 | 75.84 | 0 |
2015-09-18 | 76.07 | 76.07 | 76.07 | 76.07 | 0 |
2015-09-21 | 75.46 | 75.46 | 75.46 | 75.46 | 0 |
2015-09-22 | 75.31 | 75.31 | 75.31 | 75.31 | 0 |
2015-09-23 | 75.11 | 75.11 | 75.11 | 75.11 | 0 |
2015-09-24 | 74.91 | 74.91 | 74.91 | 74.91 | 0 |
2015-09-25 | 75.06 | 75.06 | 75.06 | 75.06 | 0 |
2015-09-28 | 74.84 | 74.84 | 74.84 | 74.84 | 0 |
2015-09-29 | 74.54 | 74.54 | 74.54 | 74.54 | 0 |
2015-09-30 | 74.65 | 74.65 | 74.65 | 74.65 | 0 |
2015-10-01 | 75.52 | 75.52 | 75.52 | 75.52 | 0 |
2015-10-02 | 75.67 | 75.67 | 75.67 | 75.67 | 0 |
2015-10-05 | 76.41 | 76.41 | 76.41 | 76.41 | 0 |
2015-10-06 | 76.59 | 76.59 | 76.59 | 76.59 | 0 |
2015-10-07 | 76.69 | 76.69 | 76.69 | 76.69 | 0 |
2015-10-08 | 76.81 | 76.81 | 76.81 | 76.81 | 0 |
2015-10-09 | 77.25 | 77.25 | 77.25 | 77.25 | 0 |
2015-10-12 | 77.16 | 77.16 | 77.16 | 77.16 | 0 |
2015-10-13 | 77.01 | 77.01 | 77.01 | 77.01 | 0 |
2015-10-14 | 77.03 | 77.03 | 77.03 | 77.03 | 0 |
2015-10-15 | 77.49 | 77.49 | 77.49 | 77.49 | 0 |
2015-10-16 | 77.33 | 77.33 | 77.33 | 77.33 | 0 |
2015-10-19 | 76.93 | 76.93 | 76.93 | 76.93 | 0 |
2015-10-20 | 77.07 | 77.07 | 77.07 | 77.07 | 0 |
2015-10-21 | 76.23 | 76.23 | 76.23 | 76.23 | 0 |
2015-10-22 | 76.40 | 76.40 | 76.40 | 76.40 | 0 |
2015-10-23 | 75.92 | 75.92 | 75.92 | 75.92 | 0 |
2015-10-26 | 76.14 | 76.14 | 76.14 | 76.14 | 0 |
2015-10-27 | 75.52 | 75.52 | 75.52 | 75.52 | 0 |
2015-10-28 | 76.05 | 76.05 | 76.05 | 76.05 | 0 |
2015-10-29 | 75.93 | 75.93 | 75.93 | 75.93 | 0 |
2015-10-30 | 76.43 | 76.43 | 76.43 | 76.43 | 0 |
2015-11-02 | 76.37 | 76.37 | 76.37 | 76.37 | 0 |
2015-11-03 | 76.30 | 76.30 | 76.30 | 76.30 | 0 |
2015-11-04 | 75.96 | 75.96 | 75.96 | 75.96 | 0 |
2015-11-05 | 75.94 | 75.94 | 75.94 | 75.94 | 0 |
2015-11-06 | 75.14 | 75.14 | 75.14 | 75.14 | 0 |
2015-11-09 | 75.33 | 75.33 | 75.33 | 75.33 | 0 |
2015-11-10 | 75.42 | 75.42 | 75.42 | 75.42 | 0 |
2015-11-11 | 75.40 | 75.40 | 75.40 | 75.40 | 0 |
2015-11-12 | 75.12 | 75.12 | 75.12 | 75.12 | 0 |
2015-11-13 | 75.00 | 75.00 | 75.00 | 75.00 | 0 |
2015-11-16 | 74.88 | 74.88 | 74.88 | 74.88 | 0 |
2015-11-17 | 75.06 | 75.06 | 75.06 | 75.06 | 0 |
2015-11-18 | 74.90 | 74.90 | 74.90 | 74.90 | 0 |
2015-11-19 | 75.38 | 75.38 | 75.38 | 75.38 | 0 |
2015-11-20 | 74.97 | 74.97 | 74.97 | 74.97 | 0 |
2015-11-23 | 74.86 | 74.86 | 74.86 | 74.86 | 0 |
2015-11-24 | 75.13 | 75.13 | 75.13 | 75.13 | 0 |
2015-11-25 | 75.17 | 75.17 | 75.17 | 75.17 | 0 |
2015-11-27 | 74.84 | 74.84 | 74.84 | 74.84 | 0 |
2015-11-30 | 75.00 | 75.00 | 75.00 | 75.00 | 0 |
2015-12-01 | 74.78 | 74.78 | 74.78 | 74.78 | 0 |
2015-12-02 | 74.87 | 74.87 | 74.87 | 74.87 | 0 |
2015-12-03 | 74.66 | 74.66 | 74.66 | 74.66 | 0 |
2015-12-04 | 74.82 | 74.82 | 74.82 | 74.82 | 0 |
2015-12-07 | 74.03 | 74.03 | 74.03 | 74.03 | 0 |
2015-12-08 | 73.55 | 73.55 | 73.55 | 73.55 | 0 |
2015-12-09 | 73.55 | 73.55 | 73.55 | 73.55 | 0 |
2015-12-10 | 73.53 | 73.53 | 73.53 | 73.53 | 0 |
2015-12-11 | 73.01 | 73.01 | 73.01 | 73.01 | 0 |
2015-12-14 | 72.82 | 72.82 | 72.82 | 72.82 | 0 |
2015-12-15 | 72.84 | 72.84 | 72.84 | 72.84 | 0 |
2015-12-16 | 72.44 | 72.44 | 72.44 | 72.44 | 0 |
2015-12-17 | 71.58 | 71.58 | 71.58 | 71.58 | 0 |
2015-12-18 | 72.04 | 72.04 | 72.04 | 72.04 | 0 |
2015-12-21 | 71.48 | 71.48 | 71.48 | 71.48 | 0 |
2015-12-22 | 71.79 | 71.79 | 71.79 | 71.79 | 0 |
2015-12-23 | 72.15 | 72.15 | 72.15 | 72.15 | 0 |
2015-12-24 | 72.22 | 72.22 | 72.22 | 72.22 | 0 |
2015-12-28 | 71.97 | 71.97 | 71.97 | 71.97 | 0 |
2015-12-29 | 72.21 | 72.21 | 72.21 | 72.21 | 0 |
2015-12-30 | 72.02 | 72.02 | 72.02 | 72.02 | 0 |
2015-12-31 | 72.24 | 72.24 | 72.24 | 72.24 | 0 |
2016-01-04 | 71.59 | 71.59 | 71.59 | 71.59 | 0 |
2016-01-05 | 71.46 | 71.46 | 71.46 | 71.46 | 0 |
2016-01-06 | 71.00 | 71.00 | 71.00 | 71.00 | 0 |
2016-01-07 | 71.11 | 71.11 | 71.11 | 71.11 | 0 |
2016-01-08 | 70.66 | 70.66 | 70.66 | 70.66 | 0 |
2016-01-11 | 70.40 | 70.40 | 70.40 | 70.40 | 0 |
2016-01-12 | 69.96 | 69.96 | 69.96 | 69.96 | 0 |
2016-01-13 | 69.96 | 69.96 | 69.96 | 69.96 | 0 |
2016-01-14 | 69.57 | 69.57 | 69.57 | 69.57 | 0 |
2016-01-15 | 68.82 | 68.82 | 68.82 | 68.82 | 0 |
2016-01-19 | 68.90 | 68.90 | 68.90 | 68.90 | 0 |
2016-01-20 | 68.53 | 68.53 | 68.53 | 68.53 | 0 |
2016-01-21 | 70.20 | 70.20 | 70.20 | 70.20 | 0 |
2016-01-22 | 70.66 | 70.66 | 70.66 | 70.66 | 0 |
2016-01-25 | 70.18 | 70.18 | 70.18 | 70.18 | 0 |
2016-01-26 | 71.11 | 71.11 | 71.11 | 71.11 | 0 |
2016-01-27 | 71.22 | 71.22 | 71.22 | 71.22 | 0 |
2016-01-28 | 71.04 | 71.04 | 71.04 | 71.04 | 0 |
2016-01-29 | 71.04 | 71.04 | 71.04 | 71.04 | 0 |
2016-02-01 | 71.40 | 71.40 | 71.40 | 71.40 | 0 |
2016-02-02 | 71.23 | 71.23 | 71.23 | 71.23 | 0 |
2016-02-03 | 72.23 | 72.23 | 72.23 | 72.23 | 0 |
2016-02-04 | 72.85 | 72.85 | 72.85 | 72.85 | 0 |
2016-02-05 | 72.08 | 72.08 | 72.08 | 72.08 | 0 |
2016-02-08 | 71.84 | 71.84 | 71.84 | 71.84 | 0 |
2016-02-09 | 72.38 | 72.38 | 72.38 | 72.38 | 0 |
2016-02-10 | 71.57 | 71.57 | 71.57 | 71.57 | 0 |
2016-02-11 | 71.77 | 71.77 | 71.77 | 71.77 | 0 |
2016-02-12 | 72.29 | 72.29 | 72.29 | 72.29 | 0 |
2016-02-16 | 72.14 | 72.14 | 72.14 | 72.14 | 0 |
2016-02-17 | 73.08 | 73.08 | 73.08 | 73.08 | 0 |
2016-02-18 | 72.89 | 72.89 | 72.89 | 72.89 | 0 |
2016-02-19 | 72.48 | 72.48 | 72.48 | 72.48 | 0 |
2016-02-22 | 73.07 | 73.07 | 73.07 | 73.07 | 0 |
2016-02-23 | 72.52 | 72.52 | 72.52 | 72.52 | 0 |
2016-02-24 | 72.63 | 72.63 | 72.63 | 72.63 | 0 |
2016-02-25 | 73.66 | 73.66 | 73.66 | 73.66 | 0 |
2016-02-26 | 73.83 | 73.83 | 73.83 | 73.83 | 0 |
2016-02-29 | 73.95 | 73.95 | 73.95 | 73.95 | 0 |
2016-03-01 | 74.61 | 74.61 | 74.61 | 74.61 | 0 |
2016-03-02 | 74.26 | 74.26 | 74.26 | 74.26 | 0 |
2016-03-03 | 74.59 | 74.59 | 74.59 | 74.59 | 0 |
2016-03-04 | 74.97 | 74.97 | 74.97 | 74.97 | 0 |
2016-03-07 | 75.18 | 75.18 | 75.18 | 75.18 | 0 |
2016-03-08 | 74.70 | 74.70 | 74.70 | 74.70 | 0 |
2016-03-09 | 75.56 | 75.56 | 75.56 | 75.56 | 0 |
2016-03-10 | 74.77 | 74.77 | 74.77 | 74.77 | 0 |
2016-03-11 | 75.68 | 75.68 | 75.68 | 75.68 | 0 |
2016-03-28 | 75.84 | 75.84 | 75.84 | 75.84 | 0 |
2016-03-29 | 76.03 | 76.03 | 76.03 | 76.03 | 0 |
2016-03-30 | 77.14 | 77.14 | 77.14 | 77.14 | 0 |
2016-03-31 | 77.11 | 77.11 | 77.11 | 77.11 | 0 |
2016-04-01 | 76.65 | 76.65 | 76.65 | 76.65 | 0 |
2016-04-04 | 76.70 | 76.70 | 76.70 | 76.70 | 0 |
2016-04-05 | 75.94 | 75.94 | 75.94 | 75.94 | 0 |
2016-04-06 | 76.48 | 76.48 | 76.48 | 76.48 | 0 |
2016-04-07 | 75.98 | 75.98 | 75.98 | 75.98 | 0 |
2016-04-08 | 76.95 | 76.95 | 76.95 | 76.95 | 0 |
2016-04-11 | 77.44 | 77.44 | 77.44 | 77.44 | 0 |
2016-04-12 | 78.12 | 78.12 | 78.12 | 78.12 | 0 |
2016-04-13 | 78.18 | 78.18 | 78.18 | 78.18 | 0 |
2016-04-14 | 77.90 | 77.90 | 77.90 | 77.90 | 0 |
2016-04-15 | 77.77 | 77.77 | 77.77 | 77.77 | 0 |
2016-04-18 | 78.01 | 78.01 | 78.01 | 78.01 | 0 |
2016-04-19 | 79.01 | 79.01 | 79.01 | 79.01 | 0 |
2016-04-20 | 79.20 | 79.20 | 79.20 | 79.20 | 0 |
2016-04-21 | 78.68 | 78.68 | 78.68 | 78.68 | 0 |
2016-04-22 | 78.90 | 78.90 | 78.90 | 78.90 | 0 |
2016-04-25 | 78.86 | 78.86 | 78.86 | 78.86 | 0 |
2016-04-26 | 79.28 | 79.28 | 79.28 | 79.28 | 0 |
2016-04-27 | 79.13 | 79.13 | 79.13 | 79.13 | 0 |
2016-04-28 | 79.71 | 79.71 | 79.71 | 79.71 | 0 |
2016-04-29 | 79.68 | 79.68 | 79.68 | 79.68 | 0 |
2016-05-02 | 79.71 | 79.71 | 79.71 | 79.71 | 0 |
2016-05-03 | 78.82 | 78.82 | 78.82 | 78.82 | 0 |
2016-05-04 | 77.61 | 77.61 | 77.61 | 77.61 | 0 |
2016-05-05 | 77.79 | 77.79 | 77.79 | 77.79 | 0 |
2016-05-06 | 77.39 | 77.39 | 77.39 | 77.39 | 0 |
2016-05-09 | 76.95 | 76.95 | 76.95 | 76.95 | 0 |
2016-05-10 | 77.17 | 77.17 | 77.17 | 77.17 | 0 |
2016-05-11 | 77.87 | 77.87 | 77.87 | 77.87 | 0 |
2016-05-12 | 77.78 | 77.78 | 77.78 | 77.78 | 0 |
2016-05-13 | 77.28 | 77.28 | 77.28 | 77.28 | 0 |
2016-05-16 | 77.59 | 77.59 | 77.59 | 77.59 | 0 |
2016-05-17 | 77.61 | 77.61 | 77.61 | 77.61 | 0 |
2016-05-18 | 77.36 | 77.36 | 77.36 | 77.36 | 0 |
2016-05-19 | 76.26 | 76.26 | 76.26 | 76.26 | 0 |
2016-05-20 | 76.13 | 76.13 | 76.13 | 76.13 | 0 |
2016-05-23 | 76.01 | 76.01 | 76.01 | 76.01 | 0 |
2016-05-24 | 76.23 | 76.23 | 76.23 | 76.23 | 0 |
2016-05-25 | 76.39 | 76.39 | 76.39 | 76.39 | 0 |
2016-05-26 | 77.04 | 77.04 | 77.04 | 77.04 | 0 |
2016-05-27 | 76.91 | 76.91 | 76.91 | 76.91 | 0 |
2016-05-31 | 76.34 | 76.34 | 76.34 | 76.34 | 0 |
2016-06-01 | 76.38 | 76.38 | 76.38 | 76.38 | 0 |
2016-06-02 | 76.45 | 76.45 | 76.45 | 76.45 | 0 |
2016-06-03 | 77.22 | 77.22 | 77.22 | 77.22 | 0 |
2016-06-06 | 77.76 | 77.76 | 77.76 | 77.76 | 0 |
2016-06-07 | 78.18 | 78.18 | 78.18 | 78.18 | 0 |
2016-06-08 | 78.77 | 78.77 | 78.77 | 78.77 | 0 |
2016-06-09 | 78.56 | 78.56 | 78.56 | 78.56 | 0 |
2016-06-10 | 78.52 | 78.52 | 78.52 | 78.52 | 0 |
2016-06-13 | 78.18 | 78.18 | 78.18 | 78.18 | 0 |
2016-06-14 | 77.90 | 77.90 | 77.90 | 77.90 | 0 |
2016-06-15 | 77.43 | 77.43 | 77.43 | 77.43 | 0 |
2016-06-16 | 76.69 | 76.69 | 76.69 | 76.69 | 0 |
2016-06-17 | 77.64 | 77.64 | 77.64 | 77.64 | 0 |
2016-06-20 | 78.09 | 78.09 | 78.09 | 78.09 | 0 |
2016-06-21 | 78.02 | 78.02 | 78.02 | 78.02 | 0 |
2016-06-22 | 78.00 | 78.00 | 78.00 | 78.00 | 0 |
2016-06-23 | 78.39 | 78.39 | 78.39 | 78.39 | 0 |
2016-06-24 | 77.23 | 77.23 | 77.23 | 77.23 | 0 |
2016-06-27 | 76.47 | 76.47 | 76.47 | 76.47 | 0 |
2016-06-28 | 76.41 | 76.41 | 76.41 | 76.41 | 0 |
2016-06-29 | 76.97 | 76.97 | 76.97 | 76.97 | 0 |
2016-06-30 | 76.90 | 76.90 | 76.90 | 76.90 | 0 |
2016-07-01 | 77.54 | 77.54 | 77.54 | 77.54 | 0 |
2016-07-05 | 77.23 | 77.23 | 77.23 | 77.23 | 0 |
2016-07-06 | 76.89 | 76.89 | 76.89 | 76.89 | 0 |
2016-07-07 | 77.01 | 77.01 | 77.01 | 77.01 | 0 |
2016-07-08 | 76.49 | 76.49 | 76.49 | 76.49 | 0 |
2016-07-11 | 76.18 | 76.18 | 76.18 | 76.18 | 0 |
2016-07-12 | 76.82 | 76.82 | 76.82 | 76.82 | 0 |
2016-07-13 | 77.14 | 77.14 | 77.14 | 77.14 | 0 |
2016-07-14 | 77.41 | 77.41 | 77.41 | 77.41 | 0 |
2016-07-15 | 77.06 | 77.06 | 77.06 | 77.06 | 0 |
2016-07-18 | 77.01 | 77.01 | 77.01 | 77.01 | 0 |
2016-07-19 | 76.76 | 76.76 | 76.76 | 76.76 | 0 |
2016-07-20 | 76.69 | 76.69 | 76.69 | 76.69 | 0 |
2016-07-21 | 76.62 | 76.62 | 76.62 | 76.62 | 0 |
2016-07-22 | 75.88 | 75.88 | 75.88 | 75.88 | 0 |
2016-07-25 | 75.62 | 75.62 | 75.62 | 75.62 | 0 |
2016-07-26 | 75.71 | 75.71 | 75.71 | 75.71 | 0 |
2016-07-27 | 75.63 | 75.63 | 75.63 | 75.63 | 0 |
2016-07-28 | 75.93 | 75.93 | 75.93 | 75.93 | 0 |
2016-07-29 | 76.68 | 76.68 | 76.68 | 76.68 | 0 |
2016-08-01 | 76.36 | 76.36 | 76.36 | 76.36 | 0 |
2016-08-02 | 76.40 | 76.40 | 76.40 | 76.40 | 0 |
2016-08-03 | 76.46 | 76.46 | 76.46 | 76.46 | 0 |
2016-08-04 | 76.76 | 76.76 | 76.76 | 76.76 | 0 |
2016-08-05 | 75.87 | 75.87 | 75.87 | 75.87 | 0 |
2016-08-08 | 75.97 | 75.97 | 75.97 | 75.97 | 0 |
2016-08-09 | 76.23 | 76.23 | 76.23 | 76.23 | 0 |
2016-08-10 | 76.57 | 76.57 | 76.57 | 76.57 | 0 |
2016-08-11 | 76.89 | 76.89 | 76.89 | 76.89 | 0 |
2016-08-12 | 77.26 | 77.26 | 77.26 | 77.26 | 0 |
2016-08-15 | 77.38 | 77.38 | 77.38 | 77.38 | 0 |
2016-08-16 | 77.75 | 77.75 | 77.75 | 77.75 | 0 |
2016-08-17 | 77.61 | 77.61 | 77.61 | 77.61 | 0 |
2016-08-18 | 78.27 | 78.27 | 78.27 | 78.27 | 0 |
2016-08-19 | 77.65 | 77.65 | 77.65 | 77.65 | 0 |
2016-08-22 | 77.26 | 77.26 | 77.26 | 77.26 | 0 |
2016-08-23 | 77.50 | 77.50 | 77.50 | 77.50 | 0 |
2016-08-24 | 77.28 | 77.28 | 77.28 | 77.28 | 0 |
2016-08-25 | 77.31 | 77.31 | 77.31 | 77.31 | 0 |
2016-08-26 | 77.26 | 77.26 | 77.26 | 77.26 | 0 |
2016-08-29 | 76.81 | 76.81 | 76.81 | 76.81 | 0 |
2016-08-30 | 76.48 | 76.48 | 76.48 | 76.48 | 0 |
2016-08-31 | 76.20 | 76.20 | 76.20 | 76.20 | 0 |
2016-09-01 | 76.29 | 76.29 | 76.29 | 76.29 | 0 |
2016-09-02 | 76.93 | 76.93 | 76.93 | 76.93 | 0 |
2016-09-06 | 77.86 | 77.86 | 77.86 | 77.86 | 0 |
2016-09-07 | 77.55 | 77.55 | 77.55 | 77.55 | 0 |
2016-09-08 | 77.47 | 77.47 | 77.47 | 77.47 | 0 |
2016-09-09 | 76.73 | 76.73 | 76.73 | 76.73 | 0 |
2016-09-12 | 76.47 | 76.47 | 76.47 | 76.47 | 0 |
2016-09-13 | 75.94 | 75.94 | 75.94 | 75.94 | 0 |
2016-09-14 | 75.82 | 75.82 | 75.82 | 75.82 | 0 |
2016-09-15 | 76.06 | 76.06 | 76.06 | 76.06 | 0 |
2016-09-16 | 75.68 | 75.68 | 75.68 | 75.68 | 0 |
2016-09-19 | 75.87 | 75.87 | 75.87 | 75.87 | 0 |
2016-09-20 | 75.59 | 75.59 | 75.59 | 75.59 | 0 |
2016-09-21 | 75.84 | 75.84 | 75.84 | 75.84 | 0 |
2016-09-22 | 76.70 | 76.70 | 76.70 | 76.70 | 0 |
2016-09-23 | 75.98 | 75.98 | 75.98 | 75.98 | 0 |
2016-09-26 | 75.77 | 75.77 | 75.77 | 75.77 | 0 |
2016-09-27 | 75.48 | 75.48 | 75.48 | 75.48 | 0 |
2016-09-28 | 75.53 | 75.53 | 75.53 | 75.53 | 0 |
2016-09-29 | 76.32 | 76.32 | 76.32 | 76.32 | 0 |
2016-09-30 | 76.22 | 76.22 | 76.22 | 76.22 | 0 |
2016-10-03 | 76.12 | 76.12 | 76.12 | 76.12 | 0 |
2016-10-04 | 75.93 | 75.93 | 75.93 | 75.93 | 0 |
2016-10-05 | 75.90 | 75.90 | 75.90 | 75.90 | 0 |
2016-10-06 | 75.70 | 75.70 | 75.70 | 75.70 | 0 |
2016-10-07 | 75.16 | 75.16 | 75.16 | 75.16 | 0 |
2016-10-10 | 76.05 | 76.05 | 76.05 | 76.05 | 0 |
2016-10-11 | 75.55 | 75.55 | 75.55 | 75.55 | 0 |
2016-10-12 | 75.31 | 75.31 | 75.31 | 75.31 | 0 |
2016-10-13 | 75.64 | 75.64 | 75.64 | 75.64 | 0 |
2016-10-14 | 75.92 | 75.92 | 75.92 | 75.92 | 0 |
2016-10-17 | 76.12 | 76.12 | 76.12 | 76.12 | 0 |
2016-10-18 | 76.31 | 76.31 | 76.31 | 76.31 | 0 |
2016-10-19 | 76.30 | 76.30 | 76.30 | 76.30 | 0 |
2016-10-20 | 75.77 | 75.77 | 75.77 | 75.77 | 0 |
2016-10-21 | 75.04 | 75.04 | 75.04 | 75.04 | 0 |
2016-10-24 | 74.68 | 74.68 | 74.68 | 74.68 | 0 |
2016-10-25 | 74.98 | 74.98 | 74.98 | 74.98 | 0 |
2016-10-26 | 74.84 | 74.84 | 74.84 | 74.84 | 0 |
2016-10-27 | 74.71 | 74.71 | 74.71 | 74.71 | 0 |
2016-10-28 | 74.71 | 74.71 | 74.71 | 74.71 | 0 |
2016-10-31 | 74.61 | 74.61 | 74.61 | 74.61 | 0 |
2016-11-01 | 74.76 | 74.76 | 74.76 | 74.76 | 0 |
2016-11-02 | 74.70 | 74.70 | 74.70 | 74.70 | 0 |
2016-11-03 | 74.72 | 74.72 | 74.72 | 74.72 | 0 |
2016-11-04 | 74.54 | 74.54 | 74.54 | 74.54 | 0 |
2016-11-07 | 74.72 | 74.72 | 74.72 | 74.72 | 0 |
2016-11-08 | 74.69 | 74.69 | 74.69 | 74.69 | 0 |
2016-11-09 | 74.58 | 74.58 | 74.58 | 74.58 | 0 |
2016-11-10 | 74.21 | 74.21 | 74.21 | 74.21 | 0 |
2016-11-11 | 74.00 | 74.00 | 74.00 | 74.00 | 0 |
2016-11-14 | 73.63 | 73.63 | 73.63 | 73.63 | 0 |
2016-11-15 | 74.24 | 74.24 | 74.24 | 74.24 | 0 |
2016-11-16 | 74.54 | 74.54 | 74.54 | 74.54 | 0 |
2016-11-17 | 74.46 | 74.46 | 74.46 | 74.46 | 0 |
2016-11-18 | 73.97 | 73.97 | 73.97 | 73.97 | 0 |
2016-11-21 | 74.44 | 74.44 | 74.44 | 74.44 | 0 |
2016-11-22 | 74.37 | 74.37 | 74.37 | 74.37 | 0 |
2016-11-23 | 74.25 | 74.25 | 74.25 | 74.25 | 0 |
2016-11-25 | 74.00 | 74.00 | 74.00 | 74.00 | 0 |
2016-11-28 | 74.62 | 74.62 | 74.62 | 74.62 | 0 |
2016-11-29 | 74.43 | 74.43 | 74.43 | 74.43 | 0 |
2016-11-30 | 74.48 | 74.48 | 74.48 | 74.48 | 0 |
2016-12-01 | 75.02 | 75.02 | 75.02 | 75.02 | 0 |
2016-12-02 | 75.20 | 75.20 | 75.20 | 75.20 | 0 |
2016-12-05 | 75.35 | 75.35 | 75.35 | 75.35 | 0 |
2016-12-06 | 75.30 | 75.30 | 75.30 | 75.30 | 0 |
2016-12-07 | 75.46 | 75.46 | 75.46 | 75.46 | 0 |
2016-12-08 | 75.64 | 75.64 | 75.64 | 75.64 | 0 |
2016-12-09 | 75.97 | 75.97 | 75.97 | 75.97 | 0 |
2016-12-12 | 76.11 | 76.11 | 76.11 | 76.11 | 0 |
2016-12-13 | 76.21 | 76.21 | 76.21 | 76.21 | 0 |
2016-12-14 | 76.19 | 76.19 | 76.19 | 76.19 | 0 |
2016-12-15 | 74.64 | 74.64 | 74.64 | 74.64 | 0 |
2016-12-16 | 74.96 | 74.96 | 74.96 | 74.96 | 0 |
2016-12-19 | 74.64 | 74.64 | 74.64 | 74.64 | 0 |
2016-12-20 | 74.75 | 74.75 | 74.75 | 74.75 | 0 |
2016-12-21 | 74.62 | 74.62 | 74.62 | 74.62 | 0 |
2016-12-22 | 74.25 | 74.25 | 74.25 | 74.25 | 0 |
2016-12-23 | 73.88 | 73.88 | 73.88 | 73.88 | 0 |
2016-12-27 | 73.77 | 73.77 | 73.77 | 73.77 | 0 |
2016-12-28 | 73.77 | 73.77 | 73.77 | 73.77 | 0 |
2016-12-29 | 74.13 | 74.13 | 74.13 | 74.13 | 0 |
2016-12-30 | 74.49 | 74.49 | 74.49 | 74.49 | 0 |
2017-01-03 | 74.41 | 74.41 | 74.41 | 74.41 | 0 |
2017-01-04 | 75.23 | 75.23 | 75.23 | 75.23 | 0 |
2017-01-05 | 75.66 | 75.66 | 75.66 | 75.66 | 0 |
2017-01-06 | 75.66 | 75.66 | 75.66 | 75.66 | 0 |
2017-01-09 | 75.64 | 75.64 | 75.64 | 75.64 | 0 |
2017-01-10 | 75.70 | 75.70 | 75.70 | 75.70 | 0 |
2017-01-11 | 75.64 | 75.64 | 75.64 | 75.64 | 0 |
2017-01-12 | 76.16 | 76.16 | 76.16 | 76.16 | 0 |
2017-01-13 | 76.13 | 76.13 | 76.13 | 76.13 | 0 |
2017-01-17 | 76.57 | 76.57 | 76.57 | 76.57 | 0 |
2017-01-18 | 75.90 | 75.90 | 75.90 | 75.90 | 0 |
2017-01-19 | 75.03 | 75.03 | 75.03 | 75.03 | 0 |
2017-01-20 | 74.98 | 74.98 | 74.98 | 74.98 | 0 |
2017-01-23 | 75.28 | 75.28 | 75.28 | 75.28 | 0 |
2017-01-24 | 76.03 | 76.03 | 76.03 | 76.03 | 0 |
2017-01-25 | 76.49 | 76.49 | 76.49 | 76.49 | 0 |
2017-01-26 | 76.31 | 76.31 | 76.31 | 76.31 | 0 |
2017-01-27 | 76.29 | 76.29 | 76.29 | 76.29 | 0 |
2017-01-30 | 76.38 | 76.38 | 76.38 | 76.38 | 0 |
2017-01-31 | 76.74 | 76.74 | 76.74 | 76.74 | 0 |
2017-02-01 | 76.40 | 76.40 | 76.40 | 76.40 | 0 |
2017-02-02 | 76.81 | 76.81 | 76.81 | 76.81 | 0 |
2017-02-03 | 76.90 | 76.90 | 76.90 | 76.90 | 0 |
2017-02-06 | 76.24 | 76.24 | 76.24 | 76.24 | 0 |
2017-02-07 | 75.95 | 75.95 | 75.95 | 75.95 | 0 |
2017-02-08 | 76.01 | 76.01 | 76.01 | 76.01 | 0 |
2017-02-09 | 76.09 | 76.09 | 76.09 | 76.09 | 0 |
2017-02-10 | 76.50 | 76.50 | 76.50 | 76.50 | 0 |
2017-02-13 | 76.49 | 76.49 | 76.49 | 76.49 | 0 |
2017-02-14 | 76.39 | 76.39 | 76.39 | 76.39 | 0 |
2017-02-15 | 76.44 | 76.44 | 76.44 | 76.44 | 0 |
2017-02-16 | 76.58 | 76.58 | 76.58 | 76.58 | 0 |
2017-02-17 | 76.24 | 76.24 | 76.24 | 76.24 | 0 |
2017-02-21 | 76.04 | 76.04 | 76.04 | 76.04 | 0 |
2017-02-22 | 75.83 | 75.83 | 75.83 | 75.83 | 0 |
2017-02-23 | 76.28 | 76.28 | 76.28 | 76.28 | 0 |
2017-02-24 | 76.30 | 76.30 | 76.30 | 76.30 | 0 |
2017-02-27 | 76.33 | 76.33 | 76.33 | 76.33 | 0 |
2017-02-28 | 75.48 | 75.48 | 75.48 | 75.48 | 0 |
2017-03-01 | 74.92 | 74.92 | 74.92 | 74.92 | 0 |
2017-03-02 | 74.71 | 74.71 | 74.71 | 74.71 | 0 |
2017-03-03 | 74.52 | 74.52 | 74.52 | 74.52 | 0 |
2017-03-06 | 74.57 | 74.57 | 74.57 | 74.57 | 0 |
2017-03-07 | 74.55 | 74.55 | 74.55 | 74.55 | 0 |
2017-03-08 | 74.18 | 74.18 | 74.18 | 74.18 | 0 |
2017-03-09 | 74.04 | 74.04 | 74.04 | 74.04 | 0 |
2017-03-10 | 74.24 | 74.24 | 74.24 | 74.24 | 0 |
2017-03-13 | 74.33 | 74.33 | 74.33 | 74.33 | 0 |
2017-03-14 | 74.28 | 74.28 | 74.28 | 74.28 | 0 |
2017-03-15 | 74.35 | 74.35 | 74.35 | 74.35 | 0 |
2017-03-16 | 75.09 | 75.09 | 75.09 | 75.09 | 0 |
2017-03-17 | 74.81 | 74.81 | 74.81 | 74.81 | 0 |
2017-03-20 | 74.86 | 74.86 | 74.86 | 74.86 | 0 |
2017-03-21 | 75.07 | 75.07 | 75.07 | 75.07 | 0 |
2017-03-22 | 74.93 | 74.93 | 74.93 | 74.93 | 0 |
2017-03-23 | 75.01 | 75.01 | 75.01 | 75.01 | 0 |
2017-03-24 | 74.77 | 74.77 | 74.77 | 74.77 | 0 |
2017-03-27 | 74.80 | 74.80 | 74.80 | 74.80 | 0 |
2017-03-28 | 74.83 | 74.83 | 74.83 | 74.83 | 0 |
2017-03-29 | 74.78 | 74.78 | 74.78 | 74.78 | 0 |
2017-03-30 | 75.31 | 75.31 | 75.31 | 75.31 | 0 |
2017-03-31 | 75.07 | 75.07 | 75.07 | 75.07 | 0 |
2017-04-03 | 74.69 | 74.69 | 74.69 | 74.69 | 0 |
2017-04-04 | 74.55 | 74.55 | 74.55 | 74.55 | 0 |
2017-04-05 | 74.56 | 74.56 | 74.56 | 74.56 | 0 |
2017-04-06 | 74.57 | 74.57 | 74.57 | 74.57 | 0 |
2017-04-07 | 74.65 | 74.65 | 74.65 | 74.65 | 0 |
2017-04-10 | 74.92 | 74.92 | 74.92 | 74.92 | 0 |
2017-04-11 | 74.99 | 74.99 | 74.99 | 74.99 | 0 |
2017-04-12 | 75.17 | 75.17 | 75.17 | 75.17 | 0 |
2017-04-13 | 75.38 | 75.38 | 75.38 | 75.38 | 0 |
2017-04-17 | 75.32 | 75.32 | 75.32 | 75.32 | 0 |
2017-04-18 | 74.74 | 74.74 | 74.74 | 74.74 | 0 |
2017-04-19 | 74.25 | 74.25 | 74.25 | 74.25 | 0 |
2017-04-20 | 74.18 | 74.18 | 74.18 | 74.18 | 0 |
2017-04-21 | 74.06 | 74.06 | 74.06 | 74.06 | 0 |
2017-04-24 | 73.98 | 73.98 | 73.98 | 73.98 | 0 |
2017-04-25 | 73.45 | 73.45 | 73.45 | 73.45 | 0 |
2017-04-26 | 73.57 | 73.57 | 73.57 | 73.57 | 0 |
2017-04-27 | 73.17 | 73.17 | 73.17 | 73.17 | 0 |
2017-04-28 | 73.17 | 73.17 | 73.17 | 73.17 | 0 |
2017-05-01 | 73.24 | 73.24 | 73.24 | 73.24 | 0 |
2017-05-02 | 72.76 | 72.76 | 72.76 | 72.76 | 0 |
2017-05-03 | 72.96 | 72.96 | 72.96 | 72.96 | 0 |
2017-05-04 | 72.75 | 72.75 | 72.75 | 72.75 | 0 |
2017-05-05 | 73.00 | 73.00 | 73.00 | 73.00 | 0 |
2017-05-08 | 72.92 | 72.92 | 72.92 | 72.92 | 0 |
2017-05-09 | 72.91 | 72.91 | 72.91 | 72.91 | 0 |
2017-05-10 | 73.24 | 73.24 | 73.24 | 73.24 | 0 |
2017-05-11 | 73.03 | 73.03 | 73.03 | 73.03 | 0 |
2017-05-12 | 72.89 | 72.89 | 72.89 | 72.89 | 0 |
2017-05-15 | 73.27 | 73.27 | 73.27 | 73.27 | 0 |
2017-05-16 | 73.59 | 73.59 | 73.59 | 73.59 | 0 |
2017-05-17 | 73.56 | 73.56 | 73.56 | 73.56 | 0 |
2017-05-18 | 73.50 | 73.50 | 73.50 | 73.50 | 0 |
2017-05-19 | 73.86 | 73.86 | 73.86 | 73.86 | 0 |
2017-05-22 | 74.05 | 74.05 | 74.05 | 74.05 | 0 |
2017-05-23 | 74.11 | 74.11 | 74.11 | 74.11 | 0 |
2017-05-24 | 74.32 | 74.32 | 74.32 | 74.32 | 0 |
2017-05-25 | 74.30 | 74.30 | 74.30 | 74.30 | 0 |
2017-05-26 | 74.32 | 74.32 | 74.32 | 74.32 | 0 |
2017-05-30 | 74.28 | 74.28 | 74.28 | 74.28 | 0 |
2017-05-31 | 74.08 | 74.08 | 74.08 | 74.08 | 0 |
2017-06-01 | 74.16 | 74.16 | 74.16 | 74.16 | 0 |
2017-06-02 | 74.07 | 74.07 | 74.07 | 74.07 | 0 |
2017-06-05 | 74.16 | 74.16 | 74.16 | 74.16 | 0 |
2017-06-06 | 74.34 | 74.34 | 74.34 | 74.34 | 0 |
2017-06-07 | 74.00 | 74.00 | 74.00 | 74.00 | 0 |
2017-06-08 | 74.10 | 74.10 | 74.10 | 74.10 | 0 |
2017-06-09 | 74.44 | 74.44 | 74.44 | 74.44 | 0 |
2017-06-12 | 74.36 | 74.36 | 74.36 | 74.36 | 0 |
2017-06-13 | 75.60 | 75.60 | 75.60 | 75.60 | 0 |
2017-06-14 | 75.75 | 75.75 | 75.75 | 75.75 | 0 |
2017-06-15 | 75.26 | 75.26 | 75.26 | 75.26 | 0 |
2017-06-16 | 75.55 | 75.55 | 75.55 | 75.55 | 0 |
2017-06-19 | 75.74 | 75.74 | 75.74 | 75.74 | 0 |
2017-06-20 | 75.36 | 75.36 | 75.36 | 75.36 | 0 |
2017-06-21 | 75.05 | 75.05 | 75.05 | 75.05 | 0 |
2017-06-22 | 75.55 | 75.55 | 75.55 | 75.55 | 0 |
2017-06-23 | 75.40 | 75.40 | 75.40 | 75.40 | 0 |
2017-06-26 | 75.60 | 75.60 | 75.60 | 75.60 | 0 |
2017-06-27 | 75.89 | 75.89 | 75.89 | 75.89 | 0 |
2017-06-28 | 76.68 | 76.68 | 76.68 | 76.68 | 0 |
2017-06-29 | 76.86 | 76.86 | 76.86 | 76.86 | 0 |
2017-06-30 | 77.02 | 77.02 | 77.02 | 77.02 | 0 |
2017-07-03 | 76.92 | 76.92 | 76.92 | 76.92 | 0 |
2017-07-05 | 76.93 | 76.93 | 76.93 | 76.93 | 0 |
2017-07-06 | 77.32 | 77.32 | 77.32 | 77.32 | 0 |
2017-07-07 | 77.70 | 77.70 | 77.70 | 77.70 | 0 |
2017-07-10 | 77.62 | 77.62 | 77.62 | 77.62 | 0 |
2017-07-11 | 77.39 | 77.39 | 77.39 | 77.39 | 0 |
2017-07-12 | 78.31 | 78.31 | 78.31 | 78.31 | 0 |
2017-07-13 | 78.50 | 78.50 | 78.50 | 78.50 | 0 |
2017-07-14 | 79.01 | 79.01 | 79.01 | 79.01 | 0 |
2017-07-17 | 78.91 | 78.91 | 78.91 | 78.91 | 0 |
2017-07-18 | 78.94 | 78.94 | 78.94 | 78.94 | 0 |
2017-07-19 | 79.44 | 79.44 | 79.44 | 79.44 | 0 |
2017-07-20 | 79.47 | 79.47 | 79.47 | 79.47 | 0 |
2017-07-21 | 79.71 | 79.71 | 79.71 | 79.71 | 0 |
2017-07-24 | 79.87 | 79.87 | 79.87 | 79.87 | 0 |
2017-07-25 | 79.92 | 79.92 | 79.92 | 79.92 | 0 |
2017-07-26 | 79.96 | 79.96 | 79.96 | 79.96 | 0 |
2017-07-27 | 79.80 | 79.80 | 79.80 | 79.80 | 0 |
2017-07-28 | 80.41 | 80.41 | 80.41 | 80.41 | 0 |
2017-07-31 | 80.06 | 80.06 | 80.06 | 80.06 | 0 |
2017-08-01 | 79.74 | 79.74 | 79.74 | 79.74 | 0 |
2017-08-02 | 79.71 | 79.71 | 79.71 | 79.71 | 0 |
2017-08-03 | 79.59 | 79.59 | 79.59 | 79.59 | 0 |
2017-08-04 | 79.11 | 79.11 | 79.11 | 79.11 | 0 |
2017-08-07 | 78.83 | 78.83 | 78.83 | 78.83 | 0 |
2017-08-08 | 78.99 | 78.99 | 78.99 | 78.99 | 0 |
2017-08-09 | 78.67 | 78.67 | 78.67 | 78.67 | 0 |
2017-08-10 | 78.70 | 78.70 | 78.70 | 78.70 | 0 |
2017-08-11 | 78.79 | 78.79 | 78.79 | 78.79 | 0 |
2017-08-14 | 78.75 | 78.75 | 78.75 | 78.75 | 0 |
2017-08-15 | 78.46 | 78.46 | 78.46 | 78.46 | 0 |
2017-08-16 | 78.68 | 78.68 | 78.68 | 78.68 | 0 |
2017-08-17 | 79.05 | 79.05 | 79.05 | 79.05 | 0 |
2017-08-18 | 79.45 | 79.45 | 79.45 | 79.45 | 0 |
2017-08-21 | 79.44 | 79.44 | 79.44 | 79.44 | 0 |
2017-08-22 | 79.62 | 79.62 | 79.62 | 79.62 | 0 |
2017-08-23 | 79.62 | 79.62 | 79.62 | 79.62 | 0 |
2017-08-24 | 79.82 | 79.82 | 79.82 | 79.82 | 0 |
2017-08-25 | 80.04 | 80.04 | 80.04 | 80.04 | 0 |
2017-08-28 | 80.05 | 80.05 | 80.05 | 80.05 | 0 |
2017-08-29 | 79.89 | 79.89 | 79.89 | 79.89 | 0 |
2017-08-30 | 79.31 | 79.31 | 79.31 | 79.31 | 0 |
2017-08-31 | 79.89 | 79.89 | 79.89 | 79.89 | 0 |
2017-09-01 | 80.82 | 80.82 | 80.82 | 80.82 | 0 |
2017-09-05 | 80.93 | 80.93 | 80.93 | 80.93 | 0 |
2017-09-06 | 81.89 | 81.89 | 81.89 | 81.89 | 0 |
2017-09-07 | 82.42 | 82.42 | 82.42 | 82.42 | 0 |
2017-09-08 | 82.43 | 82.43 | 82.43 | 82.43 | 0 |
2017-09-11 | 82.40 | 82.40 | 82.40 | 82.40 | 0 |
2017-09-12 | 82.27 | 82.27 | 82.27 | 82.27 | 0 |
2017-09-13 | 82.02 | 82.02 | 82.02 | 82.02 | 0 |
2017-09-14 | 81.91 | 81.91 | 81.91 | 81.91 | 0 |
2017-09-15 | 82.08 | 82.08 | 82.08 | 82.08 | 0 |
2017-09-18 | 81.75 | 81.75 | 81.75 | 81.75 | 0 |
2017-09-19 | 81.56 | 81.56 | 81.56 | 81.56 | 0 |
2017-09-20 | 81.50 | 81.50 | 81.50 | 81.50 | 0 |
2017-09-21 | 81.11 | 81.11 | 81.11 | 81.11 | 0 |
2017-09-22 | 81.26 | 81.26 | 81.26 | 81.26 | 0 |
2017-09-25 | 80.97 | 80.97 | 80.97 | 80.97 | 0 |
2017-09-26 | 80.78 | 80.78 | 80.78 | 80.78 | 0 |
2017-09-27 | 80.60 | 80.60 | 80.60 | 80.60 | 0 |
2017-09-28 | 80.17 | 80.17 | 80.17 | 80.17 | 0 |
2017-09-29 | 79.94 | 79.94 | 79.94 | 79.94 | 0 |
2017-10-02 | 79.95 | 79.95 | 79.95 | 79.95 | 0 |
2017-10-03 | 80.01 | 80.01 | 80.01 | 80.01 | 0 |
2017-10-04 | 80.13 | 80.13 | 80.13 | 80.13 | 0 |
2017-10-05 | 79.68 | 79.68 | 79.68 | 79.68 | 0 |
2017-10-06 | 79.72 | 79.72 | 79.72 | 79.72 | 0 |
2017-10-09 | 79.69 | 79.69 | 79.69 | 79.69 | 0 |
2017-10-10 | 80.03 | 80.03 | 80.03 | 80.03 | 0 |
2017-10-11 | 79.92 | 79.92 | 79.92 | 79.92 | 0 |
2017-10-12 | 80.17 | 80.17 | 80.17 | 80.17 | 0 |
2017-10-13 | 80.04 | 80.04 | 80.04 | 80.04 | 0 |
2017-10-16 | 79.79 | 79.79 | 79.79 | 79.79 | 0 |
2017-10-17 | 79.57 | 79.57 | 79.57 | 79.57 | 0 |
2017-10-18 | 80.16 | 80.16 | 80.16 | 80.16 | 0 |
2017-10-19 | 80.07 | 80.07 | 80.07 | 80.07 | 0 |
2017-10-20 | 79.24 | 79.24 | 79.24 | 79.24 | 0 |
2017-10-23 | 79.08 | 79.08 | 79.08 | 79.08 | 0 |
2017-10-24 | 78.98 | 78.98 | 78.98 | 78.98 | 0 |
2017-10-25 | 78.12 | 78.12 | 78.12 | 78.12 | 0 |
2017-10-26 | 77.99 | 77.99 | 77.99 | 77.99 | 0 |
2017-10-27 | 77.68 | 77.68 | 77.68 | 77.68 | 0 |
2017-10-30 | 77.92 | 77.92 | 77.92 | 77.92 | 0 |
2017-10-31 | 77.54 | 77.54 | 77.54 | 77.54 | 0 |
2017-11-01 | 77.57 | 77.57 | 77.57 | 77.57 | 0 |
2017-11-02 | 78.07 | 78.07 | 78.07 | 78.07 | 0 |
2017-11-03 | 78.30 | 78.30 | 78.30 | 78.30 | 0 |
2017-11-06 | 78.48 | 78.48 | 78.48 | 78.48 | 0 |
2017-11-07 | 78.18 | 78.18 | 78.18 | 78.18 | 0 |
2017-11-08 | 78.56 | 78.56 | 78.56 | 78.56 | 0 |
2017-11-09 | 78.78 | 78.78 | 78.78 | 78.78 | 0 |
2017-11-10 | 78.81 | 78.81 | 78.81 | 78.81 | 0 |
2017-11-13 | 78.52 | 78.52 | 78.52 | 78.52 | 0 |
2017-11-14 | 78.54 | 78.54 | 78.54 | 78.54 | 0 |
2017-11-15 | 78.22 | 78.22 | 78.22 | 78.22 | 0 |
2017-11-16 | 78.51 | 78.51 | 78.51 | 78.51 | 0 |
2017-11-17 | 78.21 | 78.21 | 78.21 | 78.21 | 0 |
2017-11-20 | 78.15 | 78.15 | 78.15 | 78.15 | 0 |
2017-11-21 | 78.32 | 78.32 | 78.32 | 78.32 | 0 |
2017-11-22 | 78.55 | 78.55 | 78.55 | 78.55 | 0 |
2017-11-24 | 78.70 | 78.70 | 78.70 | 78.70 | 0 |
2017-11-27 | 78.47 | 78.47 | 78.47 | 78.47 | 0 |
2017-11-28 | 78.10 | 78.10 | 78.10 | 78.10 | 0 |
2017-11-29 | 77.82 | 77.82 | 77.82 | 77.82 | 0 |
2017-11-30 | 77.61 | 77.61 | 77.61 | 77.61 | 0 |
2017-12-01 | 78.70 | 78.70 | 78.70 | 78.70 | 0 |
2017-12-04 | 78.77 | 78.77 | 78.77 | 78.77 | 0 |
2017-12-05 | 78.80 | 78.80 | 78.80 | 78.80 | 0 |
2017-12-06 | 78.19 | 78.19 | 78.19 | 78.19 | 0 |
2017-12-07 | 77.92 | 77.92 | 77.92 | 77.92 | 0 |
2017-12-08 | 77.71 | 77.71 | 77.71 | 77.71 | 0 |
2017-12-11 | 77.84 | 77.84 | 77.84 | 77.84 | 0 |
2017-12-12 | 77.61 | 77.61 | 77.61 | 77.61 | 0 |
2017-12-13 | 77.68 | 77.68 | 77.68 | 77.68 | 0 |
2017-12-14 | 77.82 | 77.82 | 77.82 | 77.82 | 0 |
2017-12-15 | 77.84 | 77.84 | 77.84 | 77.84 | 0 |
2017-12-18 | 77.78 | 77.78 | 77.78 | 77.78 | 0 |
2017-12-19 | 77.51 | 77.51 | 77.51 | 77.51 | 0 |
2017-12-20 | 77.84 | 77.84 | 77.84 | 77.84 | 0 |
2017-12-21 | 78.63 | 78.63 | 78.63 | 78.63 | 0 |
2017-12-22 | 78.44 | 78.44 | 78.44 | 78.44 | 0 |
2017-12-26 | 78.81 | 78.81 | 78.81 | 78.81 | 0 |
2017-12-27 | 79.08 | 79.08 | 79.08 | 79.08 | 0 |
2017-12-28 | 79.45 | 79.45 | 79.45 | 79.45 | 0 |
2017-12-29 | 79.88 | 79.88 | 79.88 | 79.88 | 0 |
2018-01-02 | 79.95 | 79.95 | 79.95 | 79.95 | 0 |
2018-01-03 | 79.78 | 79.78 | 79.78 | 79.78 | 0 |
2018-01-04 | 79.85 | 79.85 | 79.85 | 79.85 | 0 |
2018-01-05 | 80.67 | 80.67 | 80.67 | 80.67 | 0 |
2018-01-08 | 80.48 | 80.48 | 80.48 | 80.48 | 0 |
2018-01-09 | 80.27 | 80.27 | 80.27 | 80.27 | 0 |
2018-01-10 | 80.09 | 80.09 | 80.09 | 80.09 | 0 |
2018-01-11 | 79.82 | 79.82 | 79.82 | 79.82 | 0 |
2018-01-12 | 79.88 | 79.88 | 79.88 | 79.88 | 0 |
2018-01-16 | 80.49 | 80.49 | 80.49 | 80.49 | 0 |
2018-01-17 | 80.37 | 80.37 | 80.37 | 80.37 | 0 |
2018-01-18 | 80.36 | 80.36 | 80.36 | 80.36 | 0 |
2018-01-19 | 80.28 | 80.28 | 80.28 | 80.28 | 0 |
2018-01-22 | 80.23 | 80.23 | 80.23 | 80.23 | 0 |
2018-01-23 | 80.28 | 80.28 | 80.28 | 80.28 | 0 |
2018-01-24 | 80.92 | 80.92 | 80.92 | 80.92 | 0 |
2018-01-25 | 81.20 | 81.20 | 81.20 | 81.20 | 0 |
2018-01-26 | 81.16 | 81.16 | 81.16 | 81.16 | 0 |
2018-01-29 | 81.04 | 81.04 | 81.04 | 81.04 | 0 |
2018-01-30 | 81.03 | 81.03 | 81.03 | 81.03 | 0 |
2018-01-31 | 81.34 | 81.34 | 81.34 | 81.34 | 0 |
2018-02-01 | 81.42 | 81.42 | 81.42 | 81.42 | 0 |
2018-02-02 | 80.68 | 80.68 | 80.68 | 80.68 | 0 |
2018-02-05 | 80.09 | 80.09 | 80.09 | 80.09 | 0 |
2018-02-06 | 79.76 | 79.76 | 79.76 | 79.76 | 0 |
2018-02-07 | 79.71 | 79.71 | 79.71 | 79.71 | 0 |
2018-02-08 | 79.34 | 79.34 | 79.34 | 79.34 | 0 |
2018-02-09 | 79.36 | 79.36 | 79.36 | 79.36 | 0 |
2018-02-12 | 79.28 | 79.28 | 79.28 | 79.28 | 0 |
2018-02-13 | 79.35 | 79.35 | 79.35 | 79.35 | 0 |
2018-02-14 | 79.58 | 79.58 | 79.58 | 79.58 | 0 |
2018-02-15 | 79.89 | 79.89 | 79.89 | 79.89 | 0 |
2018-02-16 | 79.79 | 79.79 | 79.79 | 79.79 | 0 |
2018-02-20 | 79.21 | 79.21 | 79.21 | 79.21 | 0 |
2018-02-21 | 78.87 | 78.87 | 78.87 | 78.87 | 0 |
2018-02-22 | 78.70 | 78.70 | 78.70 | 78.70 | 0 |
2018-02-23 | 79.00 | 79.00 | 79.00 | 79.00 | 0 |
2018-02-26 | 78.78 | 78.78 | 78.78 | 78.78 | 0 |
2018-02-27 | 78.44 | 78.44 | 78.44 | 78.44 | 0 |
2018-02-28 | 78.09 | 78.09 | 78.09 | 78.09 | 0 |
2018-03-01 | 77.88 | 77.88 | 77.88 | 77.88 | 0 |
2018-03-02 | 77.62 | 77.62 | 77.62 | 77.62 | 0 |
2018-03-05 | 77.02 | 77.02 | 77.02 | 77.02 | 0 |
2018-03-06 | 77.56 | 77.56 | 77.56 | 77.56 | 0 |
2018-03-07 | 76.96 | 76.96 | 76.96 | 76.96 | 0 |
2018-03-08 | 77.31 | 77.31 | 77.31 | 77.31 | 0 |
2018-03-09 | 77.99 | 77.99 | 77.99 | 77.99 | 0 |
2018-03-12 | 77.90 | 77.90 | 77.90 | 77.90 | 0 |
2018-03-13 | 77.36 | 77.36 | 77.36 | 77.36 | 0 |
2018-03-14 | 77.24 | 77.24 | 77.24 | 77.24 | 0 |
2018-03-15 | 76.59 | 76.59 | 76.59 | 76.59 | 0 |
2018-03-16 | 76.35 | 76.35 | 76.35 | 76.35 | 0 |
2018-03-19 | 76.39 | 76.39 | 76.39 | 76.39 | 0 |
2018-03-20 | 76.41 | 76.41 | 76.41 | 76.41 | 0 |
2018-03-21 | 77.17 | 77.17 | 77.17 | 77.17 | 0 |
2018-03-22 | 77.33 | 77.33 | 77.33 | 77.33 | 0 |
2018-03-23 | 77.68 | 77.68 | 77.68 | 77.68 | 0 |
2018-03-26 | 77.72 | 77.72 | 77.72 | 77.72 | 0 |
2018-03-27 | 77.87 | 77.87 | 77.87 | 77.87 | 0 |
2018-03-28 | 77.59 | 77.59 | 77.59 | 77.59 | 0 |
2018-03-29 | 77.51 | 77.51 | 77.51 | 77.51 | 0 |
2018-04-02 | 77.41 | 77.41 | 77.41 | 77.41 | 0 |
2018-04-03 | 78.12 | 78.12 | 78.12 | 78.12 | 0 |
2018-04-04 | 78.11 | 78.11 | 78.11 | 78.11 | 0 |
2018-04-05 | 78.26 | 78.26 | 78.26 | 78.26 | 0 |
2018-04-06 | 78.35 | 78.35 | 78.35 | 78.35 | 0 |
2018-04-09 | 78.73 | 78.73 | 78.73 | 78.73 | 0 |
2018-04-10 | 79.30 | 79.30 | 79.30 | 79.30 | 0 |
2018-04-11 | 79.48 | 79.48 | 79.48 | 79.48 | 0 |
2018-04-12 | 79.46 | 79.46 | 79.46 | 79.46 | 0 |
2018-04-13 | 79.32 | 79.32 | 79.32 | 79.32 | 0 |
2018-04-16 | 79.48 | 79.48 | 79.48 | 79.48 | 0 |
2018-04-17 | 79.69 | 79.69 | 79.69 | 79.69 | 0 |
2018-04-18 | 79.14 | 79.14 | 79.14 | 79.14 | 0 |
2018-04-19 | 79.13 | 79.13 | 79.13 | 79.13 | 0 |
2018-04-20 | 78.47 | 78.47 | 78.47 | 78.47 | 0 |
2018-04-23 | 77.85 | 77.85 | 77.85 | 77.85 | 0 |
2018-04-24 | 77.99 | 77.99 | 77.99 | 77.99 | 0 |
2018-04-25 | 77.69 | 77.69 | 77.69 | 77.69 | 0 |
2018-04-26 | 77.72 | 77.72 | 77.72 | 77.72 | 0 |
2018-04-27 | 77.75 | 77.75 | 77.75 | 77.75 | 0 |
2018-04-30 | 78.01 | 78.01 | 78.01 | 78.01 | 0 |
2018-05-01 | 77.69 | 77.69 | 77.69 | 77.69 | 0 |
2018-05-02 | 77.82 | 77.82 | 77.82 | 77.82 | 0 |
2018-05-03 | 77.65 | 77.65 | 77.65 | 77.65 | 0 |
2018-05-04 | 77.83 | 77.83 | 77.83 | 77.83 | 0 |
2018-05-07 | 77.82 | 77.82 | 77.82 | 77.82 | 0 |
2018-05-08 | 77.12 | 77.12 | 77.12 | 77.12 | 0 |
2018-05-09 | 77.81 | 77.81 | 77.81 | 77.81 | 0 |
2018-05-10 | 78.20 | 78.20 | 78.20 | 78.20 | 0 |
2018-05-11 | 78.23 | 78.23 | 78.23 | 78.23 | 0 |
2018-05-14 | 78.36 | 78.36 | 78.36 | 78.36 | 0 |
2018-05-15 | 77.71 | 77.71 | 77.71 | 77.71 | 0 |
2018-05-16 | 77.95 | 77.95 | 77.95 | 77.95 | 0 |
2018-05-17 | 78.04 | 78.04 | 78.04 | 78.04 | 0 |
2018-05-18 | 77.56 | 77.56 | 77.56 | 77.56 | 0 |
2018-05-21 | 77.91 | 77.91 | 77.91 | 77.91 | 0 |
2018-05-22 | 78.28 | 78.28 | 78.28 | 78.28 | 0 |
2018-05-23 | 77.62 | 77.62 | 77.62 | 77.62 | 0 |
2018-05-24 | 77.48 | 77.48 | 77.48 | 77.48 | 0 |
2018-05-25 | 77.09 | 77.09 | 77.09 | 77.09 | 0 |
2018-05-29 | 76.76 | 76.76 | 76.76 | 76.76 | 0 |
2018-05-30 | 77.87 | 77.87 | 77.87 | 77.87 | 0 |
2018-05-31 | 77.10 | 77.10 | 77.10 | 77.10 | 0 |
2018-06-01 | 77.22 | 77.22 | 77.22 | 77.22 | 0 |
2018-06-04 | 77.38 | 77.38 | 77.38 | 77.38 | 0 |
2018-06-05 | 76.87 | 76.87 | 76.87 | 76.87 | 0 |
2018-06-06 | 77.47 | 77.47 | 77.47 | 77.47 | 0 |
2018-06-07 | 109.64 | 110.08 | 109.33 | 109.69 | 5349890 |
2018-06-08 | 109.30 | 110.28 | 109.20 | 109.92 | 3843944 |
2018-06-11 | 109.93 | 110.60 | 109.93 | 110.36 | 3184554 |
2018-06-12 | 110.56 | 111.09 | 110.49 | 110.89 | 3488238 |
2018-06-13 | 110.98 | 111.64 | 110.86 | 111.06 | 5052535 |
2018-06-14 | 111.42 | 112.24 | 111.37 | 111.92 | 4191786 |
2018-06-15 | 111.42 | 112.21 | 111.35 | 112.11 | 9106719 |
2018-06-18 | 111.37 | 112.15 | 111.16 | 111.92 | 4024162 |
2018-06-19 | 110.93 | 111.79 | 110.74 | 111.78 | 6169750 |
2018-06-20 | 112.36 | 112.60 | 111.91 | 112.31 | 3943049 |
2018-06-21 | 112.47 | 112.62 | 111.32 | 111.51 | 6850371 |
2018-06-22 | 112.00 | 112.16 | 111.24 | 111.32 | 5568005 |
2018-06-25 | 110.86 | 110.86 | 108.27 | 108.90 | 12066759 |
2018-06-26 | 109.31 | 110.03 | 109.00 | 109.68 | 4632899 |
2018-06-27 | 110.12 | 110.52 | 108.24 | 108.26 | 6850627 |
2018-06-28 | 108.37 | 109.36 | 107.80 | 109.11 | 5973916 |
2018-06-29 | 109.90 | 110.35 | 109.28 | 109.30 | 5741368 |
2018-07-02 | 108.51 | 109.48 | 108.22 | 109.45 | 6898739 |
2018-07-03 | 109.96 | 109.96 | 108.72 | 108.90 | 2909264 |
2018-07-05 | 109.53 | 109.63 | 108.56 | 109.44 | 3788631 |
2018-07-06 | 109.48 | 110.46 | 109.22 | 110.30 | 5185027 |
2018-07-09 | 110.99 | 111.64 | 110.75 | 111.62 | 3730730 |
2018-07-10 | 111.84 | 111.97 | 111.34 | 111.86 | 3179634 |
2018-07-11 | 111.16 | 111.84 | 111.07 | 111.60 | 4432410 |
2018-07-12 | 112.02 | 112.43 | 111.53 | 112.34 | 2914209 |
2018-07-13 | 112.41 | 112.77 | 112.23 | 112.59 | 5523716 |
2018-07-16 | 112.87 | 113.05 | 112.44 | 112.87 | 3096416 |
2018-07-17 | 111.70 | 113.23 | 111.47 | 112.98 | 4071940 |
2018-07-18 | 112.91 | 113.31 | 112.55 | 112.91 | 6406110 |
2018-07-19 | 112.66 | 113.30 | 112.57 | 112.65 | 3609662 |
2018-07-20 | 112.66 | 112.83 | 112.11 | 112.15 | 3334241 |
2018-07-23 | 112.13 | 112.25 | 111.42 | 112.03 | 3369156 |
2018-07-24 | 112.71 | 112.89 | 111.44 | 111.70 | 4825617 |
2018-07-25 | 111.39 | 112.56 | 111.06 | 112.52 | 6269782 |
2018-07-26 | 112.40 | 112.79 | 111.69 | 111.93 | 5802016 |
2018-07-27 | 113.41 | 113.57 | 111.14 | 111.64 | 6548826 |
2018-07-30 | 111.65 | 111.83 | 110.44 | 110.75 | 6566161 |
2018-07-31 | 111.07 | 111.73 | 110.48 | 111.27 | 6154738 |
2018-08-01 | 111.38 | 111.48 | 110.24 | 110.72 | 5218625 |
2018-08-02 | 110.20 | 111.56 | 110.03 | 111.48 | 4361522 |
2018-08-03 | 111.70 | 112.01 | 111.49 | 111.86 | 3285887 |
2018-08-06 | 111.93 | 112.73 | 111.61 | 112.61 | 3625307 |
2018-08-07 | 112.84 | 113.30 | 112.62 | 113.13 | 3220519 |
2018-08-08 | 113.08 | 113.43 | 112.86 | 113.25 | 2729031 |
2018-08-09 | 113.21 | 114.07 | 113.00 | 113.67 | 5537465 |
2018-08-10 | 113.04 | 113.25 | 112.43 | 112.72 | 4946200 |
2018-08-13 | 113.04 | 113.14 | 112.12 | 112.15 | 5984741 |
2018-08-14 | 112.81 | 113.40 | 112.43 | 113.24 | 4190463 |
2018-08-15 | 112.65 | 112.65 | 111.20 | 111.86 | 6251821 |
2018-08-16 | 112.61 | 112.96 | 112.29 | 112.41 | 3840119 |
2018-08-17 | 112.29 | 112.71 | 111.75 | 112.51 | 3011276 |
2018-08-20 | 112.89 | 113.37 | 112.58 | 113.31 | 6569293 |
2018-08-21 | 113.64 | 114.59 | 113.59 | 114.21 | 4171631 |
2018-08-22 | 114.22 | 114.89 | 114.20 | 114.33 | 2757427 |
2018-08-23 | 114.42 | 114.84 | 114.01 | 114.22 | 3994524 |
2018-08-24 | 114.44 | 115.03 | 114.26 | 114.89 | 5259253 |
2018-08-27 | 115.46 | 115.81 | 115.35 | 115.63 | 3016038 |
2018-08-28 | 115.93 | 116.01 | 115.45 | 115.86 | 3810009 |
2018-08-29 | 116.17 | 117.24 | 115.94 | 117.16 | 8311844 |
2018-08-30 | 116.97 | 117.16 | 116.09 | 116.49 | 4421818 |
2018-08-31 | 116.41 | 117.18 | 116.41 | 116.95 | 4104416 |
2018-09-04 | 116.83 | 117.44 | 116.36 | 117.17 | 4453724 |
2018-09-05 | 117.08 | 117.10 | 115.83 | 115.91 | 7114947 |
2018-09-06 | 116.22 | 116.58 | 115.08 | 115.59 | 5592536 |
2018-09-07 | 115.05 | 116.30 | 114.80 | 115.58 | 4460798 |
2018-09-10 | 116.37 | 116.45 | 115.70 | 116.01 | 4054886 |
2018-09-11 | 115.76 | 117.02 | 115.56 | 116.94 | 4888002 |
2018-09-12 | 116.96 | 117.23 | 116.18 | 117.16 | 4572807 |
2018-09-13 | 117.60 | 117.74 | 117.11 | 117.36 | 4714434 |
2018-09-14 | 117.36 | 117.58 | 116.44 | 116.92 | 3103169 |
2018-09-17 | 116.75 | 116.77 | 115.37 | 115.47 | 5179235 |
2018-09-18 | 115.56 | 117.07 | 115.55 | 116.94 | 3668182 |
2018-09-19 | 117.09 | 117.27 | 116.50 | 116.99 | 3173661 |
2018-09-20 | 117.53 | 117.97 | 117.30 | 117.43 | 4834779 |
2018-09-21 | 118.00 | 118.08 | 116.88 | 116.92 | 8037499 |
2018-09-24 | 116.53 | 116.53 | 115.73 | 116.16 | 4841672 |
2018-09-25 | 116.44 | 116.73 | 116.18 | 116.65 | 4106816 |
2018-09-26 | 116.62 | 117.78 | 116.49 | 116.92 | 6730107 |
2018-09-27 | 116.94 | 117.62 | 116.75 | 117.32 | 5309562 |
2018-09-28 | 117.10 | 117.73 | 117.09 | 117.22 | 3503939 |
2018-10-01 | 117.91 | 118.13 | 116.86 | 116.86 | 7849543 |
2018-10-02 | 116.88 | 116.90 | 115.25 | 115.28 | 9177045 |
2018-10-03 | 115.85 | 115.95 | 114.84 | 114.89 | 9161634 |
2018-10-04 | 114.67 | 114.80 | 112.71 | 113.09 | 12959856 |
2018-10-05 | 113.15 | 113.59 | 111.34 | 112.24 | 7429341 |
2018-10-08 | 111.82 | 112.97 | 111.27 | 112.53 | 7256707 |
2018-10-09 | 112.39 | 113.65 | 112.11 | 112.20 | 5894282 |
2018-10-10 | 112.15 | 112.15 | 108.26 | 108.42 | 13716641 |
2018-10-11 | 107.73 | 109.23 | 105.57 | 106.51 | 28602890 |
2018-10-12 | 108.95 | 109.22 | 107.14 | 108.48 | 15178226 |
2018-10-15 | 108.46 | 109.14 | 107.72 | 108.23 | 7807307 |
2018-10-16 | 108.91 | 110.63 | 108.34 | 110.40 | 7431609 |
2018-10-17 | 110.40 | 110.40 | 108.39 | 109.49 | 10038660 |
2018-10-18 | 109.26 | 109.37 | 107.06 | 107.39 | 12486331 |
2018-10-19 | 107.58 | 107.99 | 105.98 | 106.34 | 8585876 |
2018-10-22 | 106.84 | 107.32 | 106.19 | 106.77 | 6918839 |
2018-10-23 | 105.13 | 107.19 | 104.49 | 106.79 | 10511970 |
2018-10-24 | 106.76 | 107.37 | 103.44 | 103.60 | 11795682 |
2018-10-25 | 104.63 | 107.31 | 104.40 | 106.73 | 10432801 |
2018-10-26 | 104.04 | 105.00 | 102.31 | 103.41 | 18281779 |
2018-10-29 | 104.50 | 105.53 | 100.99 | 102.50 | 14306263 |
2018-10-30 | 102.21 | 104.15 | 101.89 | 104.04 | 14443500 |
2018-10-31 | 105.48 | 106.48 | 105.12 | 105.38 | 9104308 |
2018-11-01 | 105.80 | 107.65 | 105.30 | 107.53 | 6905762 |
2018-11-02 | 108.50 | 109.29 | 106.83 | 107.97 | 7912622 |
2018-11-05 | 108.05 | 108.32 | 106.91 | 108.12 | 4697849 |
2018-11-06 | 107.97 | 108.85 | 107.86 | 108.60 | 4779419 |
2018-11-07 | 109.70 | 111.59 | 109.24 | 111.54 | 6408767 |
2018-11-08 | 111.08 | 112.15 | 110.76 | 111.57 | 4377330 |
2018-11-09 | 111.10 | 111.26 | 109.49 | 110.02 | 5257890 |
2018-11-12 | 109.78 | 110.12 | 107.59 | 107.81 | 6023350 |
2018-11-13 | 107.98 | 108.82 | 107.30 | 107.76 | 7912985 |
2018-11-14 | 108.79 | 109.47 | 106.65 | 106.95 | 8291637 |
2018-11-15 | 106.06 | 107.05 | 104.19 | 106.79 | 10848591 |
2018-11-16 | 105.77 | 106.67 | 105.22 | 106.37 | 5730915 |
2018-11-19 | 106.12 | 106.43 | 103.47 | 103.77 | 6680119 |
2018-11-20 | 100.56 | 103.80 | 100.31 | 101.42 | 11993080 |
2018-11-21 | 102.41 | 103.34 | 102.22 | 102.48 | 8737286 |
2018-11-23 | 101.94 | 102.65 | 101.94 | 102.02 | 2728006 |
2018-11-26 | 103.31 | 104.48 | 103.14 | 104.31 | 5853975 |
2018-11-27 | 103.94 | 104.73 | 103.63 | 104.62 | 6026189 |
2018-11-28 | 105.21 | 107.73 | 104.67 | 107.71 | 6341494 |
2018-11-29 | 107.58 | 107.88 | 106.58 | 107.21 | 4975250 |
2018-11-30 | 107.17 | 108.10 | 106.88 | 107.99 | 5671468 |
2018-12-03 | 110.21 | 110.60 | 109.30 | 110.01 | 5994635 |
2018-12-04 | 109.68 | 110.05 | 105.77 | 106.05 | 9708721 |
2018-12-06 | 104.13 | 106.56 | 103.52 | 106.56 | 11161940 |
2018-12-07 | 106.08 | 107.17 | 103.11 | 103.37 | 9345689 |
2018-12-10 | 103.26 | 103.97 | 101.35 | 103.45 | 9898207 |
2018-12-11 | 104.99 | 105.27 | 102.74 | 103.49 | 7964979 |
2018-12-12 | 104.60 | 105.83 | 104.39 | 104.58 | 7186679 |
2018-12-13 | 105.00 | 105.28 | 103.51 | 104.06 | 6108298 |
2018-12-14 | 102.98 | 104.11 | 102.00 | 102.33 | 6138633 |
2018-12-17 | 101.60 | 102.05 | 98.99 | 99.73 | 11928807 |
2018-12-18 | 100.33 | 101.53 | 99.80 | 100.51 | 8688885 |
2018-12-19 | 100.55 | 102.33 | 97.97 | 98.52 | 14030915 |
2018-12-20 | 97.93 | 98.39 | 95.03 | 95.93 | 17687637 |
2018-12-21 | 96.34 | 97.78 | 93.54 | 93.76 | 13368091 |
2018-12-24 | 92.90 | 94.15 | 91.73 | 91.98 | 8439016 |
2018-12-26 | 92.77 | 97.46 | 92.59 | 97.43 | 11744914 |
2018-12-27 | 96.12 | 97.95 | 94.06 | 97.95 | 10760072 |
2018-12-28 | 98.40 | 99.48 | 97.10 | 97.96 | 8328286 |
2018-12-31 | 98.78 | 99.41 | 98.05 | 99.01 | 6215323 |
2019-01-02 | 97.32 | 100.32 | 96.79 | 99.76 | 6840764 |
2019-01-03 | 99.00 | 99.24 | 97.43 | 97.60 | 6346211 |
2019-01-04 | 98.92 | 101.57 | 98.72 | 100.83 | 7269178 |
2019-01-07 | 101.31 | 103.77 | 101.26 | 103.11 | 6263156 |
2019-01-08 | 104.18 | 104.81 | 102.77 | 104.25 | 9390977 |
2019-01-09 | 104.50 | 105.24 | 103.85 | 104.78 | 5162747 |
2019-01-10 | 103.48 | 104.61 | 103.06 | 104.48 | 4759997 |
2019-01-11 | 104.14 | 104.92 | 103.95 | 104.58 | 3032579 |
2019-01-14 | 103.75 | 104.71 | 103.24 | 103.94 | 2948145 |
2019-01-15 | 103.96 | 105.08 | 103.80 | 104.88 | 3766806 |
2019-01-16 | 104.92 | 105.49 | 104.58 | 104.64 | 4493973 |
2019-01-17 | 104.11 | 105.66 | 103.94 | 105.35 | 4395957 |
2019-01-18 | 106.40 | 107.26 | 106.04 | 106.81 | 5798123 |
2019-01-22 | 106.33 | 106.58 | 104.34 | 105.21 | 9243681 |
2019-01-23 | 105.67 | 106.05 | 104.22 | 105.42 | 6104331 |
2019-01-24 | 105.49 | 105.97 | 105.20 | 105.86 | 3965227 |
2019-01-25 | 106.94 | 107.42 | 106.77 | 107.03 | 4392949 |
2019-01-28 | 105.98 | 106.42 | 105.37 | 106.41 | 5901025 |
2019-01-29 | 106.12 | 106.31 | 105.07 | 105.72 | 2882308 |
2019-01-30 | 106.56 | 108.11 | 106.48 | 107.80 | 5900514 |
2019-01-31 | 107.96 | 109.15 | 107.47 | 108.78 | 5599090 |
2019-02-01 | 107.85 | 108.25 | 106.96 | 107.19 | 5636382 |
2019-02-04 | 107.04 | 107.94 | 106.89 | 107.89 | 3604799 |
2019-02-05 | 108.22 | 109.08 | 108.22 | 108.90 | 4162383 |
2019-02-06 | 108.93 | 109.21 | 108.02 | 108.45 | 2915949 |
2019-02-07 | 107.68 | 107.94 | 106.67 | 107.56 | 4521237 |
2019-02-08 | 106.89 | 107.14 | 106.36 | 107.13 | 3323286 |
2019-02-11 | 107.49 | 107.75 | 107.16 | 107.32 | 3057904 |
2019-02-12 | 108.01 | 109.09 | 107.82 | 108.97 | 3876944 |
2019-02-13 | 109.42 | 109.95 | 109.16 | 109.71 | 3480557 |
2019-02-14 | 108.84 | 109.90 | 108.31 | 109.31 | 4167348 |
2019-02-15 | 109.99 | 110.29 | 109.69 | 110.06 | 3610515 |
2019-02-19 | 109.72 | 110.84 | 109.72 | 110.51 | 4919423 |
2019-02-20 | 110.58 | 110.99 | 109.61 | 110.73 | 6601747 |
2019-02-21 | 110.47 | 110.84 | 110.09 | 110.51 | 2993430 |
2019-02-22 | 110.78 | 111.16 | 110.61 | 111.11 | 7108279 |
2019-02-25 | 111.77 | 111.91 | 110.68 | 110.74 | 3991446 |
2019-02-26 | 110.30 | 111.05 | 110.22 | 110.89 | 7175152 |
2019-02-27 | 110.77 | 111.13 | 110.07 | 110.81 | 3102228 |
2019-02-28 | 110.41 | 110.52 | 109.71 | 110.21 | 4053410 |
2019-03-01 | 111.11 | 111.55 | 110.37 | 111.10 | 4855991 |
2019-03-04 | 111.58 | 111.77 | 109.94 | 110.75 | 5658849 |
2019-03-05 | 111.14 | 111.50 | 110.86 | 111.03 | 5149252 |
2019-03-06 | 111.14 | 111.61 | 110.46 | 110.51 | 3769555 |
2019-03-07 | 110.27 | 110.41 | 108.82 | 109.17 | 7076275 |
2019-03-08 | 108.47 | 108.47 | 107.66 | 108.41 | 5806915 |
2019-03-11 | 108.78 | 110.00 | 108.74 | 109.90 | 4562262 |
2019-03-12 | 110.07 | 110.37 | 109.62 | 110.21 | 8634046 |
2019-03-13 | 110.53 | 111.25 | 110.40 | 110.60 | 4852050 |
2019-03-14 | 110.45 | 110.51 | 110.02 | 109.89 | 4901695 |
2019-03-15 | 110.44 | 110.69 | 109.83 | 110.60 | 5427955 |
2019-03-18 | 110.65 | 111.76 | 110.65 | 111.67 | 5485631 |
2019-03-19 | 112.06 | 113.17 | 111.78 | 112.23 | 7016654 |
2019-03-20 | 112.17 | 112.94 | 111.32 | 112.39 | 9949399 |
2019-03-21 | 112.24 | 114.02 | 112.24 | 113.93 | 5731484 |
2019-03-22 | 113.22 | 113.64 | 111.64 | 111.67 | 8758893 |
2019-03-25 | 111.43 | 112.84 | 111.32 | 112.33 | 7461877 |
2019-03-26 | 112.98 | 113.57 | 112.21 | 112.81 | 5440650 |
2019-03-27 | 112.90 | 113.42 | 111.91 | 112.58 | 4427768 |
2019-03-28 | 112.99 | 113.73 | 112.67 | 113.26 | 6928435 |
2019-03-29 | 113.83 | 114.06 | 113.55 | 113.85 | 4599934 |
2019-04-01 | 114.77 | 115.14 | 114.41 | 115.10 | 4977726 |
2019-04-02 | 115.08 | 115.18 | 114.70 | 115.08 | 3631791 |
2019-04-03 | 115.75 | 116.32 | 115.40 | 115.89 | 4211309 |
2019-04-04 | 115.98 | 116.85 | 115.98 | 116.83 | 3073869 |
2019-04-05 | 117.12 | 117.62 | 116.82 | 117.52 | 2946748 |
2019-04-08 | 117.29 | 117.98 | 117.15 | 117.94 | 3231419 |
2019-04-09 | 117.54 | 117.54 | 116.68 | 116.88 | 4456471 |
2019-04-10 | 117.16 | 117.44 | 116.61 | 117.44 | 3406876 |
2019-04-11 | 117.57 | 117.64 | 117.27 | 117.59 | 2165418 |
2019-04-12 | 118.00 | 118.53 | 117.79 | 118.32 | 4538867 |
2019-04-15 | 118.37 | 118.62 | 117.84 | 118.56 | 2432718 |
2019-04-16 | 118.92 | 119.25 | 118.83 | 119.08 | 3014556 |
2019-04-17 | 119.42 | 119.76 | 119.23 | 119.31 | 2781367 |
2019-04-18 | 119.56 | 119.59 | 118.91 | 119.27 | 3071288 |
2019-04-22 | 118.85 | 119.22 | 118.44 | 118.82 | 2764755 |
2019-04-23 | 119.19 | 120.48 | 119.10 | 120.24 | 4099784 |
2019-04-24 | 120.27 | 120.90 | 120.27 | 120.35 | 2181383 |
2019-04-25 | 120.25 | 120.31 | 119.22 | 119.72 | 2820071 |
2019-04-26 | 120.18 | 120.67 | 119.42 | 120.67 | 4236856 |
2019-04-29 | 120.72 | 120.73 | 120.05 | 120.25 | 3700251 |
2019-04-30 | 120.13 | 120.17 | 119.15 | 120.07 | 4339764 |
2019-05-01 | 120.27 | 120.28 | 118.61 | 118.61 | 4561464 |
2019-05-02 | 118.67 | 119.18 | 117.85 | 118.70 | 10408526 |
2019-05-03 | 119.82 | 120.33 | 119.46 | 120.10 | 3502942 |
2019-05-06 | 118.02 | 119.57 | 117.95 | 119.37 | 3814048 |
2019-05-07 | 118.64 | 118.89 | 116.70 | 117.56 | 6578626 |
2019-05-08 | 117.37 | 118.30 | 117.01 | 117.60 | 7152701 |
2019-05-09 | 116.69 | 117.52 | 115.78 | 117.12 | 6383047 |
2019-05-10 | 116.83 | 117.80 | 115.11 | 117.29 | 6820805 |
2019-05-13 | 114.92 | 115.18 | 113.43 | 113.80 | 7642191 |
2019-05-14 | 114.33 | 115.51 | 113.78 | 114.95 | 4595948 |
2019-05-15 | 114.24 | 115.96 | 114.02 | 115.73 | 4156782 |
2019-05-16 | 116.21 | 117.49 | 116.01 | 116.80 | 3615889 |
2019-05-17 | 115.81 | 117.38 | 115.81 | 115.91 | 3674507 |
2019-05-20 | 115.49 | 115.49 | 114.72 | 115.09 | 3538433 |
2019-05-21 | 115.43 | 116.19 | 115.03 | 115.89 | 3660299 |
2019-05-22 | 114.97 | 115.87 | 114.58 | 114.70 | 3945431 |
2019-05-23 | 113.79 | 113.86 | 112.73 | 113.28 | 4956488 |
2019-05-24 | 113.90 | 114.09 | 112.96 | 113.43 | 2632546 |
2019-05-28 | 113.75 | 114.39 | 112.61 | 112.68 | 4117968 |
2019-05-29 | 112.06 | 112.16 | 110.95 | 111.68 | 4768721 |
2019-05-30 | 112.05 | 112.79 | 112.03 | 112.41 | 3897644 |
2019-05-31 | 111.02 | 111.48 | 110.62 | 110.94 | 4252246 |
2019-06-03 | 110.67 | 111.06 | 109.43 | 110.01 | 8065586 |
2019-06-04 | 111.00 | 113.03 | 110.04 | 112.99 | 5739530 |
2019-06-05 | 113.64 | 113.78 | 112.43 | 113.55 | 5258624 |
2019-06-06 | 113.55 | 114.41 | 113.08 | 114.13 | 3659817 |
2019-06-07 | 114.63 | 116.13 | 114.45 | 115.78 | 4044915 |
2019-06-10 | 116.52 | 117.80 | 116.44 | 116.76 | 3729915 |
2019-06-11 | 117.69 | 118.22 | 116.72 | 117.21 | 5029539 |
2019-06-12 | 117.17 | 117.63 | 116.92 | 117.18 | 2792922 |
2019-06-13 | 117.61 | 118.40 | 117.54 | 118.23 | 3846360 |
2019-06-14 | 118.21 | 118.73 | 117.97 | 118.49 | 2547213 |
2019-06-17 | 118.71 | 118.94 | 118.40 | 118.54 | 2682356 |
2019-06-18 | 119.38 | 120.22 | 119.06 | 119.44 | 4398769 |
2019-06-19 | 119.56 | 119.89 | 118.75 | 119.66 | 3065283 |
2019-06-20 | 120.64 | 120.79 | 119.55 | 120.08 | 4188593 |
2019-06-21 | 119.94 | 120.26 | 119.51 | 119.52 | 5221239 |
2019-06-24 | 119.57 | 119.72 | 118.84 | 118.88 | 2890305 |
2019-06-25 | 119.12 | 119.29 | 117.56 | 117.74 | 3197210 |
2019-06-26 | 118.17 | 118.59 | 117.99 | 118.12 | 2438103 |
2019-06-27 | 118.53 | 118.99 | 118.33 | 118.86 | 1954508 |
2019-06-28 | 119.04 | 119.45 | 119.00 | 119.20 | 6663696 |
2019-07-01 | 120.71 | 121.26 | 119.74 | 120.25 | 4149736 |
2019-07-02 | 120.10 | 120.57 | 119.63 | 120.51 | 9008528 |
2019-07-03 | 120.87 | 121.56 | 120.64 | 121.56 | 1809553 |
2019-07-05 | 120.98 | 121.81 | 120.65 | 121.70 | 3377531 |
2019-07-08 | 121.32 | 121.95 | 121.20 | 121.85 | 5074579 |
2019-07-09 | 121.38 | 122.14 | 121.25 | 121.98 | 1933470 |
2019-07-10 | 122.51 | 122.60 | 121.77 | 122.42 | 2385061 |
2019-07-11 | 122.83 | 123.06 | 122.40 | 122.67 | 1976179 |
2019-07-12 | 123.01 | 124.11 | 123.01 | 124.08 | 2487718 |
2019-07-15 | 124.35 | 124.54 | 123.85 | 124.48 | 1996598 |
2019-07-16 | 124.30 | 124.60 | 123.93 | 124.32 | 2051749 |
2019-07-17 | 124.17 | 124.35 | 123.13 | 123.13 | 2299627 |
2019-07-18 | 122.88 | 123.21 | 122.15 | 122.97 | 2323053 |
2019-07-19 | 123.35 | 123.52 | 122.09 | 122.16 | 2064128 |
2019-07-22 | 122.37 | 122.57 | 121.76 | 122.23 | 2017022 |
2019-07-23 | 122.94 | 123.06 | 122.04 | 123.06 | 2429207 |
2019-07-24 | 122.54 | 123.69 | 122.52 | 123.68 | 2116785 |
2019-07-25 | 123.28 | 123.64 | 122.79 | 122.99 | 2399525 |
2019-07-26 | 123.17 | 123.65 | 122.76 | 123.55 | 2140166 |
2019-07-29 | 123.24 | 123.45 | 122.51 | 122.95 | 2205413 |
2019-07-30 | 122.11 | 122.48 | 121.92 | 122.12 | 2165182 |
2019-07-31 | 122.08 | 122.14 | 119.61 | 120.72 | 4301714 |
2019-08-01 | 120.95 | 122.14 | 118.65 | 119.08 | 6631779 |
2019-08-02 | 118.67 | 119.08 | 117.64 | 118.10 | 5550186 |
2019-08-05 | 116.10 | 116.11 | 114.09 | 114.93 | 6890823 |
2019-08-06 | 115.72 | 116.83 | 115.07 | 116.68 | 4447830 |
2019-08-07 | 115.46 | 117.30 | 114.85 | 117.15 | 5844916 |
2019-08-08 | 117.91 | 119.43 | 117.80 | 119.41 | 4669197 |
2019-08-09 | 119.05 | 119.32 | 117.62 | 118.29 | 3976369 |
2019-08-12 | 117.48 | 117.55 | 116.08 | 116.57 | 3215631 |
2019-08-13 | 116.40 | 119.50 | 116.01 | 118.49 | 4642874 |
2019-08-14 | 116.46 | 116.65 | 114.72 | 114.78 | 6406512 |
2019-08-15 | 115.48 | 115.65 | 113.63 | 114.59 | 5055419 |
2019-08-16 | 115.42 | 116.12 | 115.08 | 115.89 | 3980350 |
2019-08-19 | 117.48 | 117.78 | 116.99 | 117.35 | 3122723 |
2019-08-20 | 117.33 | 118.12 | 117.12 | 117.38 | 3267072 |
2019-08-21 | 119.34 | 119.64 | 119.06 | 119.64 | 4670547 |
2019-08-22 | 119.94 | 120.26 | 118.85 | 119.67 | 2952113 |
2019-08-23 | 118.75 | 119.35 | 116.00 | 116.49 | 7691828 |
2019-08-26 | 117.37 | 117.65 | 116.53 | 117.64 | 3453022 |
2019-08-27 | 118.10 | 118.27 | 116.89 | 117.06 | 3348097 |
2019-08-28 | 116.90 | 118.61 | 116.60 | 118.52 | 3891185 |
2019-08-29 | 119.88 | 120.54 | 119.51 | 120.30 | 2939487 |
2019-08-30 | 120.56 | 120.81 | 119.32 | 119.58 | 3413757 |
2019-09-03 | 119.01 | 119.83 | 118.58 | 119.09 | 4322516 |
2019-09-04 | 119.70 | 120.38 | 119.18 | 120.27 | 4172500 |
2019-09-05 | 121.40 | 122.69 | 121.40 | 122.57 | 3671890 |
2019-09-06 | 122.72 | 123.18 | 122.46 | 122.87 | 3493456 |
2019-09-09 | 123.29 | 123.66 | 122.88 | 123.34 | 3259252 |
2019-09-10 | 122.79 | 122.95 | 121.62 | 122.85 | 3650572 |
2019-09-11 | 122.82 | 123.33 | 122.28 | 123.08 | 3408853 |
2019-09-12 | 123.67 | 124.39 | 123.37 | 123.67 | 3343189 |
2019-09-13 | 123.98 | 124.15 | 123.32 | 123.42 | 2014872 |
2019-09-16 | 122.61 | 122.71 | 121.71 | 121.84 | 3401308 |
2019-09-17 | 121.63 | 122.62 | 121.31 | 122.58 | 2256638 |
2019-09-18 | 122.38 | 122.68 | 121.33 | 122.52 | 2980523 |
2019-09-19 | 122.78 | 122.93 | 122.14 | 121.79 | 2268844 |
2019-09-20 | 122.02 | 122.33 | 120.38 | 120.39 | 3815158 |
2019-09-23 | 120.07 | 121.16 | 119.91 | 120.81 | 2237796 |
2019-09-24 | 121.43 | 121.78 | 119.24 | 119.52 | 5363060 |
2019-09-25 | 120.00 | 120.79 | 119.06 | 120.61 | 3256470 |
2019-09-26 | 120.60 | 120.89 | 119.54 | 120.09 | 3020459 |
2019-09-27 | 120.48 | 120.55 | 119.03 | 119.67 | 3557054 |
2019-09-30 | 119.92 | 120.86 | 119.87 | 120.70 | 2494186 |
2019-10-01 | 120.98 | 121.43 | 119.65 | 119.69 | 3636896 |
2019-10-02 | 119.00 | 119.00 | 116.95 | 117.54 | 5504988 |
2019-10-03 | 117.39 | 118.12 | 115.96 | 118.11 | 7231831 |
2019-10-04 | 118.39 | 119.30 | 118.25 | 119.22 | 3189184 |
2019-10-07 | 118.89 | 119.46 | 118.38 | 118.70 | 2760797 |
2019-10-08 | 117.80 | 118.74 | 117.43 | 117.45 | 2944897 |
2019-10-09 | 118.28 | 118.87 | 117.93 | 118.45 | 3048708 |
2019-10-10 | 118.56 | 119.65 | 118.48 | 119.24 | 3274375 |
2019-10-11 | 120.47 | 121.64 | 120.45 | 120.59 | 5315850 |
2019-10-14 | 120.46 | 120.77 | 120.21 | 120.53 | 1575535 |
2019-10-15 | 120.92 | 121.87 | 120.84 | 121.59 | 2556820 |
2019-10-16 | 121.62 | 122.21 | 121.57 | 122.09 | 3072809 |
2019-10-17 | 122.74 | 122.91 | 122.18 | 122.41 | 2307071 |
2019-10-18 | 122.10 | 122.57 | 121.67 | 122.17 | 2061372 |
2019-10-21 | 122.79 | 123.15 | 122.26 | 122.60 | 2410230 |
2019-10-22 | 122.47 | 122.50 | 121.77 | 121.82 | 2747944 |
2019-10-23 | 121.68 | 121.68 | 120.36 | 121.26 | 1887637 |
2019-10-24 | 121.48 | 121.59 | 120.86 | 121.20 | 2203784 |
2019-10-25 | 119.72 | 121.44 | 119.44 | 121.06 | 2737404 |
2019-10-28 | 121.37 | 121.75 | 121.19 | 121.44 | 2057940 |
2019-10-29 | 121.46 | 121.53 | 120.71 | 120.75 | 2306907 |
2019-10-30 | 120.68 | 121.51 | 120.18 | 121.50 | 2902071 |
2019-10-31 | 121.49 | 121.65 | 120.29 | 120.85 | 3126995 |
2019-11-01 | 121.47 | 121.69 | 121.20 | 121.65 | 3214889 |
2019-11-04 | 122.01 | 122.17 | 121.50 | 121.71 | 4765942 |
2019-11-05 | 121.82 | 122.16 | 121.40 | 121.89 | 2154532 |
2019-11-06 | 122.03 | 122.05 | 121.46 | 122.02 | 3611577 |
2019-11-07 | 122.29 | 122.43 | 121.15 | 121.29 | 3833565 |
2019-11-08 | 121.50 | 121.54 | 120.86 | 121.34 | 2074719 |
2019-11-11 | 120.80 | 121.13 | 120.65 | 121.09 | 1862828 |
2019-11-12 | 121.18 | 121.63 | 120.76 | 121.01 | 2194507 |
2019-11-13 | 120.70 | 120.92 | 120.32 | 120.63 | 2494867 |
2019-11-14 | 120.72 | 121.34 | 120.55 | 121.15 | 1979897 |
2019-11-15 | 121.73 | 121.84 | 121.10 | 121.37 | 2268382 |
2019-11-18 | 121.40 | 121.80 | 121.05 | 121.79 | 2806173 |
2019-11-19 | 121.36 | 121.43 | 120.15 | 120.45 | 3164538 |
2019-11-20 | 120.78 | 120.97 | 119.60 | 120.17 | 4428263 |
2019-11-21 | 120.27 | 120.49 | 119.44 | 119.49 | 2587194 |
2019-11-22 | 119.96 | 120.35 | 119.72 | 120.31 | 2385165 |
2019-11-25 | 120.86 | 121.39 | 120.77 | 121.37 | 3814210 |
2019-11-26 | 121.33 | 122.28 | 121.23 | 122.20 | 3774556 |
2019-11-27 | 122.58 | 123.30 | 122.43 | 123.25 | 4213043 |
2019-11-29 | 123.33 | 123.39 | 122.32 | 122.45 | 1755092 |
2019-12-02 | 122.54 | 122.66 | 121.19 | 121.44 | 3594792 |
2019-12-03 | 120.36 | 120.42 | 119.55 | 120.22 | 4525809 |
2019-12-04 | 120.69 | 121.32 | 120.63 | 120.89 | 2829149 |
2019-12-05 | 121.34 | 121.34 | 120.51 | 120.77 | 2352313 |
2019-12-06 | 121.66 | 122.04 | 121.65 | 121.74 | 2515613 |
2019-12-09 | 121.65 | 122.33 | 121.50 | 121.89 | 2149393 |
2019-12-10 | 121.93 | 122.16 | 121.51 | 121.68 | 2179953 |
2019-12-11 | 121.59 | 122.06 | 121.36 | 121.99 | 2049670 |
2019-12-12 | 122.21 | 123.36 | 122.06 | 123.06 | 4613189 |
2019-12-13 | 123.05 | 123.38 | 122.54 | 123.17 | 3562464 |
2019-12-16 | 123.81 | 124.00 | 123.51 | 123.71 | 3646828 |
2019-12-17 | 123.92 | 124.42 | 123.87 | 124.26 | 3409613 |
2019-12-18 | 124.60 | 124.71 | 124.15 | 124.38 | 2639175 |
2019-12-19 | 124.29 | 124.87 | 124.12 | 124.36 | 3246544 |
2019-12-20 | 124.83 | 124.83 | 124.40 | 124.55 | 3336820 |
2019-12-23 | 124.82 | 124.84 | 124.26 | 124.26 | 3164156 |
2019-12-24 | 124.43 | 124.69 | 124.26 | 124.54 | 1648079 |
2019-12-26 | 124.91 | 126.06 | 124.78 | 126.06 | 2517945 |
2019-12-27 | 126.47 | 126.73 | 125.89 | 126.05 | 2958904 |
2019-12-30 | 126.16 | 126.30 | 124.97 | 125.24 | 3338723 |
2019-12-31 | 125.03 | 125.48 | 124.85 | 125.42 | 1783733 |
2020-01-02 | 126.21 | 126.91 | 125.72 | 126.91 | 6290687 |
2020-01-03 | 125.30 | 126.20 | 125.22 | 125.83 | 5596424 |
2020-01-06 | 124.91 | 126.21 | 124.75 | 126.18 | 6411570 |
2020-01-07 | 126.10 | 126.27 | 125.45 | 125.98 | 9151127 |
2020-01-08 | 125.87 | 127.05 | 125.75 | 126.36 | 4725972 |
2020-01-09 | 127.03 | 127.49 | 126.71 | 127.03 | 3821496 |
2020-01-10 | 127.19 | 127.19 | 126.21 | 126.34 | 3703568 |
2020-01-13 | 126.60 | 126.94 | 126.24 | 126.74 | 3224515 |
2020-01-14 | 126.54 | 127.11 | 126.34 | 126.70 | 4340641 |
2020-01-15 | 126.35 | 126.85 | 126.10 | 126.41 | 3261867 |
2020-01-16 | 127.14 | 127.56 | 127.03 | 127.54 | 4349534 |
2020-01-17 | 127.88 | 128.17 | 127.73 | 127.99 | 6736581 |
2020-01-21 | 127.34 | 127.79 | 126.92 | 127.60 | 4001934 |
2020-01-22 | 128.07 | 128.53 | 127.43 | 127.54 | 3965084 |
2020-01-23 | 126.89 | 127.89 | 126.24 | 127.73 | 3995908 |
2020-01-24 | 127.98 | 128.05 | 125.40 | 125.95 | 5690930 |
2020-01-27 | 123.23 | 124.71 | 122.99 | 124.07 | 7877101 |
2020-01-28 | 124.67 | 125.75 | 124.19 | 125.28 | 5907730 |
2020-01-29 | 125.69 | 126.18 | 125.12 | 125.21 | 2930064 |
2020-01-30 | 124.23 | 125.13 | 123.98 | 125.00 | 5230465 |
2020-01-31 | 127.56 | 127.73 | 125.06 | 125.32 | 8422254 |
2020-02-03 | 126.02 | 127.77 | 126.01 | 126.21 | 8082244 |
2020-02-04 | 128.06 | 128.94 | 127.77 | 128.51 | 8348620 |
2020-02-05 | 129.36 | 129.52 | 128.26 | 129.16 | 6677013 |
2020-02-06 | 129.45 | 129.48 | 128.87 | 128.87 | 5519882 |
2020-02-07 | 128.29 | 128.92 | 127.79 | 128.31 | 3633784 |
2020-02-10 | 128.21 | 129.77 | 128.21 | 129.76 | 2933621 |
2020-02-11 | 130.29 | 131.34 | 129.97 | 130.78 | 5507862 |
2020-02-12 | 131.43 | 132.19 | 131.41 | 132.12 | 3905516 |
2020-02-13 | 131.60 | 132.38 | 131.23 | 131.89 | 3553398 |
2020-02-14 | 132.14 | 132.30 | 131.33 | 131.69 | 2479787 |
2020-02-18 | 131.50 | 132.11 | 130.95 | 131.68 | 3370054 |
2020-02-19 | 132.15 | 132.73 | 132.08 | 132.27 | 2318071 |
2020-02-20 | 132.16 | 132.68 | 130.69 | 132.32 | 5416369 |
2020-02-21 | 131.74 | 131.88 | 129.96 | 130.30 | 6161330 |
2020-02-24 | 125.88 | 127.04 | 125.20 | 125.82 | 8753592 |
2020-02-25 | 126.92 | 127.19 | 122.17 | 122.46 | 14609928 |
2020-02-26 | 123.19 | 124.33 | 121.18 | 121.49 | 12360387 |
2020-02-27 | 119.00 | 121.48 | 116.52 | 116.58 | 17717160 |
2020-02-28 | 112.80 | 116.00 | 112.53 | 115.83 | 20617106 |
2020-03-02 | 116.18 | 119.82 | 114.55 | 119.81 | 9511225 |
2020-03-03 | 120.16 | 121.74 | 115.80 | 116.91 | 14774264 |
2020-03-04 | 118.74 | 121.05 | 117.45 | 120.95 | 7342410 |
2020-03-05 | 118.06 | 118.83 | 115.54 | 116.44 | 7299838 |
2020-03-06 | 112.89 | 115.27 | 112.17 | 114.65 | 8327470 |
2020-03-09 | 106.08 | 110.70 | 103.50 | 107.43 | 8414870 |
2020-03-10 | 111.21 | 113.37 | 107.37 | 113.37 | 10969642 |
2020-03-11 | 110.27 | 110.82 | 106.14 | 107.17 | 7627558 |
2020-03-12 | 99.07 | 102.67 | 95.25 | 96.34 | 9980826 |
2020-03-13 | 101.60 | 102.37 | 95.97 | 102.30 | 8037076 |
2020-03-16 | 91.05 | 95.85 | 88.64 | 89.34 | 8408900 |
2020-03-17 | 91.34 | 94.73 | 86.25 | 92.78 | 13567046 |
2020-03-18 | 86.82 | 89.12 | 81.74 | 87.45 | 13828879 |
2020-03-19 | 87.08 | 93.06 | 84.19 | 90.50 | 7442125 |
2020-03-20 | 91.56 | 94.47 | 87.66 | 87.39 | 12891718 |
2020-03-23 | 86.86 | 89.31 | 84.66 | 87.53 | 7654169 |
2020-03-24 | 92.34 | 95.90 | 91.95 | 95.74 | 10373690 |
2020-03-25 | 97.44 | 101.07 | 95.03 | 97.42 | 9998946 |
2020-03-26 | 98.48 | 102.10 | 98.01 | 101.45 | 6495561 |
2020-03-27 | 98.36 | 100.64 | 96.89 | 98.05 | 5131145 |
2020-03-30 | 98.64 | 100.49 | 96.93 | 100.10 | 6660260 |
2020-03-31 | 99.23 | 100.69 | 97.82 | 98.08 | 5152333 |
2020-04-01 | 94.35 | 95.95 | 92.87 | 93.70 | 6758401 |
2020-04-02 | 93.15 | 95.48 | 91.98 | 94.05 | 5998824 |
2020-04-03 | 93.48 | 93.95 | 91.23 | 92.41 | 5180054 |
2020-04-06 | 95.79 | 100.63 | 95.79 | 100.10 | 5303916 |
2020-04-07 | 104.73 | 105.51 | 101.37 | 101.59 | 7009093 |
2020-04-08 | 102.83 | 105.21 | 102.09 | 104.79 | 4165482 |
2020-04-09 | 106.30 | 108.44 | 105.65 | 106.68 | 5322906 |
2020-04-13 | 106.26 | 107.05 | 104.65 | 106.65 | 3411719 |
2020-04-14 | 108.88 | 111.03 | 108.37 | 110.82 | 5744700 |
2020-04-15 | 108.07 | 109.14 | 107.08 | 108.39 | 3808761 |
2020-04-16 | 108.84 | 111.00 | 107.80 | 109.69 | 4609191 |
2020-04-17 | 112.36 | 113.20 | 110.97 | 112.93 | 4383922 |
2020-04-20 | 111.70 | 113.19 | 110.77 | 110.96 | 3413066 |
2020-04-21 | 109.11 | 109.83 | 107.24 | 108.08 | 4327909 |
2020-04-22 | 110.09 | 111.18 | 109.47 | 110.41 | 3385690 |
2020-04-23 | 110.96 | 112.02 | 109.98 | 110.38 | 4129555 |
2020-04-24 | 111.52 | 112.75 | 110.50 | 112.25 | 2914498 |
2020-04-27 | 113.40 | 115.09 | 113.29 | 114.35 | 4119671 |
2020-04-28 | 116.49 | 116.90 | 114.22 | 114.80 | 4729440 |
2020-04-29 | 117.03 | 118.21 | 116.38 | 117.33 | 4998795 |
2020-04-30 | 116.48 | 117.30 | 115.40 | 116.60 | 5053528 |
2020-05-01 | 113.02 | 113.94 | 111.37 | 112.24 | 6276608 |
2020-05-04 | 110.76 | 112.90 | 110.12 | 112.85 | 4606904 |
2020-05-05 | 114.35 | 114.69 | 113.02 | 113.26 | 4546841 |
2020-05-06 | 114.00 | 114.48 | 113.08 | 113.24 | 3905014 |
2020-05-07 | 114.65 | 115.59 | 114.60 | 115.02 | 5333595 |
2020-05-08 | 116.49 | 117.37 | 115.85 | 117.26 | 3936588 |
2020-05-11 | 116.24 | 117.96 | 116.08 | 117.00 | 4043612 |
2020-05-12 | 117.50 | 117.77 | 114.38 | 114.44 | 5972398 |
2020-05-13 | 114.27 | 114.92 | 111.35 | 112.47 | 6681084 |
2020-05-14 | 111.09 | 114.20 | 110.06 | 114.15 | 5718373 |
2020-05-15 | 113.22 | 115.50 | 112.84 | 115.48 | 6278256 |
2020-05-18 | 118.64 | 120.40 | 118.52 | 119.85 | 5117037 |
2020-05-19 | 119.59 | 121.41 | 119.13 | 119.42 | 5256835 |
2020-05-20 | 121.39 | 121.42 | 120.23 | 120.98 | 3854136 |
2020-05-21 | 121.28 | 122.07 | 119.94 | 121.41 | 4558596 |
2020-05-22 | 121.36 | 121.56 | 120.30 | 121.23 | 3821024 |
2020-05-26 | 124.44 | 124.75 | 122.97 | 123.15 | 4564260 |
2020-05-27 | 124.62 | 125.28 | 122.10 | 125.26 | 5765629 |
2020-05-28 | 125.63 | 126.08 | 123.41 | 123.74 | 3646981 |
2020-05-29 | 123.70 | 124.64 | 122.75 | 124.19 | 6507996 |
2020-06-01 | 124.34 | 125.82 | 124.24 | 125.37 | 3331277 |
2020-06-02 | 125.93 | 126.44 | 125.28 | 126.44 | 4226686 |
2020-06-03 | 127.06 | 129.23 | 127.06 | 128.83 | 5531065 |
2020-06-04 | 128.53 | 129.31 | 127.50 | 128.18 | 4985779 |
2020-06-05 | 131.23 | 131.99 | 130.58 | 131.25 | 5844661 |
2020-06-08 | 132.01 | 133.30 | 132.01 | 133.25 | 3502454 |
2020-06-09 | 132.08 | 132.95 | 131.24 | 132.21 | 4344916 |
2020-06-10 | 132.73 | 132.75 | 130.83 | 130.97 | 3892230 |
2020-06-11 | 126.77 | 128.66 | 123.81 | 124.11 | 6867784 |
2020-06-12 | 127.44 | 127.88 | 122.80 | 125.34 | 5994757 |
2020-06-15 | 122.59 | 126.93 | 121.92 | 126.53 | 4996497 |
2020-06-16 | 130.38 | 130.54 | 126.59 | 129.19 | 5083444 |
2020-06-17 | 129.73 | 130.17 | 128.53 | 128.85 | 3175214 |
2020-06-18 | 128.35 | 129.07 | 127.80 | 128.38 | 2766752 |
2020-06-19 | 129.99 | 130.24 | 126.97 | 127.08 | 6691951 |
2020-06-22 | 126.87 | 128.50 | 126.30 | 128.39 | 2837884 |
2020-06-23 | 129.77 | 130.21 | 129.01 | 129.40 | 3673804 |
2020-06-24 | 128.63 | 129.09 | 124.98 | 126.55 | 5981477 |
2020-06-25 | 126.02 | 126.86 | 124.77 | 126.72 | 4884674 |
2020-06-26 | 126.68 | 126.95 | 123.54 | 123.75 | 5748505 |
2020-06-29 | 124.30 | 126.20 | 122.93 | 126.10 | 3911330 |
2020-06-30 | 126.00 | 128.30 | 125.61 | 127.71 | 3364938 |
2020-07-01 | 127.89 | 129.53 | 127.79 | 129.00 | 5586407 |
2020-07-02 | 130.94 | 131.65 | 129.18 | 129.51 | 3664259 |
2020-07-06 | 131.44 | 132.64 | 131.11 | 132.58 | 3557949 |
2020-07-07 | 131.96 | 132.38 | 130.28 | 130.50 | 3446631 |
2020-07-08 | 130.73 | 131.92 | 130.12 | 131.89 | 2739961 |
2020-07-09 | 132.35 | 132.44 | 129.62 | 131.74 | 3112394 |
2020-07-10 | 131.82 | 133.41 | 130.95 | 133.31 | 6456353 |
2020-07-13 | 134.51 | 136.50 | 131.25 | 131.62 | 6641270 |
2020-07-14 | 130.97 | 133.01 | 129.43 | 132.93 | 5737048 |
2020-07-15 | 134.80 | 135.23 | 132.92 | 134.83 | 3752862 |
2020-07-16 | 133.74 | 134.85 | 133.28 | 134.47 | 3024682 |
2020-07-17 | 134.99 | 134.99 | 133.36 | 133.84 | 3094657 |
2020-07-20 | 133.94 | 136.33 | 133.61 | 135.98 | 2735803 |
2020-07-21 | 137.04 | 137.23 | 135.69 | 136.19 | 2657904 |
2020-07-22 | 135.96 | 137.44 | 135.83 | 137.36 | 2660497 |
2020-07-23 | 137.51 | 137.51 | 134.37 | 135.30 | 3433847 |
2020-07-24 | 134.54 | 136.13 | 133.87 | 135.54 | 3143802 |
2020-07-27 | 136.12 | 136.69 | 135.40 | 136.38 | 2449656 |
2020-07-28 | 136.11 | 136.66 | 134.83 | 135.03 | 2559821 |
2020-07-29 | 135.92 | 136.69 | 135.71 | 136.40 | 2247524 |
2020-07-30 | 135.42 | 136.95 | 134.63 | 136.29 | 3970443 |
2020-07-31 | 137.97 | 138.21 | 135.49 | 137.00 | 3807170 |
2020-08-03 | 137.44 | 137.48 | 136.54 | 136.71 | 2794600 |
2020-08-04 | 136.44 | 137.85 | 136.42 | 137.81 | 2670092 |
2020-08-05 | 138.35 | 139.56 | 138.13 | 139.49 | 3268368 |
2020-08-06 | 138.99 | 140.47 | 138.79 | 140.17 | 2156094 |
2020-08-07 | 140.18 | 140.80 | 139.36 | 140.38 | 2976535 |
2020-08-10 | 140.88 | 142.22 | 140.66 | 142.06 | 2280328 |
2020-08-11 | 142.87 | 143.67 | 141.45 | 141.78 | 3546913 |
2020-08-12 | 143.18 | 143.96 | 142.63 | 143.66 | 3815599 |
2020-08-13 | 143.53 | 144.46 | 143.30 | 143.60 | 2371377 |
2020-08-14 | 143.60 | 143.91 | 142.97 | 143.59 | 1687059 |
2020-08-17 | 144.77 | 145.62 | 144.14 | 145.44 | 1608972 |
2020-08-18 | 146.00 | 146.66 | 144.91 | 146.34 | 2587680 |
2020-08-19 | 146.91 | 146.95 | 145.44 | 145.65 | 2655410 |
2020-08-20 | 144.77 | 145.85 | 144.40 | 145.43 | 1663269 |
2020-08-21 | 145.28 | 146.26 | 145.25 | 146.18 | 1823841 |
2020-08-24 | 147.18 | 148.46 | 147.17 | 148.40 | 2642251 |
2020-08-25 | 148.75 | 148.90 | 147.68 | 148.89 | 2599027 |
2020-08-26 | 148.90 | 150.60 | 148.76 | 150.36 | 2792253 |
2020-08-27 | 150.92 | 151.02 | 148.99 | 149.55 | 3085432 |
2020-08-28 | 150.32 | 150.80 | 149.74 | 150.53 | 2137875 |
2020-08-31 | 150.51 | 150.96 | 149.89 | 150.09 | 3512483 |
2020-09-01 | 150.23 | 151.75 | 150.02 | 151.66 | 4952274 |
2020-09-02 | 152.71 | 154.14 | 151.84 | 153.76 | 4077423 |
2020-09-03 | 153.32 | 153.43 | 147.45 | 148.88 | 7571015 |
2020-09-04 | 149.36 | 150.21 | 143.62 | 147.16 | 6669885 |
2020-09-08 | 144.74 | 147.27 | 144.05 | 145.23 | 7606291 |
2020-09-09 | 146.59 | 149.07 | 145.74 | 147.97 | 3712940 |
2020-09-10 | 148.71 | 150.28 | 145.37 | 145.85 | 6277087 |
2020-09-11 | 146.84 | 147.51 | 144.69 | 146.07 | 3798254 |
2020-09-14 | 147.69 | 148.76 | 147.04 | 147.62 | 2778340 |
2020-09-15 | 148.55 | 149.34 | 148.06 | 148.83 | 2706225 |
2020-09-16 | 149.45 | 150.03 | 147.93 | 148.00 | 2608622 |
2020-09-17 | 145.84 | 146.87 | 144.70 | 145.92 | 4424640 |
2020-09-18 | 146.38 | 146.44 | 142.69 | 143.58 | 5423621 |
2020-09-21 | 141.29 | 141.67 | 139.03 | 141.51 | 4217906 |
2020-09-22 | 142.38 | 144.63 | 141.91 | 144.50 | 3819341 |
2020-09-23 | 146.00 | 146.27 | 141.84 | 142.13 | 3965354 |
2020-09-24 | 141.48 | 144.06 | 140.40 | 142.07 | 4498673 |
2020-09-25 | 142.03 | 144.41 | 141.04 | 143.92 | 2514322 |
2020-09-28 | 145.81 | 147.27 | 145.22 | 146.93 | 2662675 |
2020-09-29 | 146.86 | 146.96 | 145.69 | 145.79 | 3028827 |
2020-09-30 | 146.23 | 148.72 | 146.05 | 146.98 | 4474396 |
2020-10-01 | 148.43 | 149.03 | 147.49 | 148.90 | 3879579 |
2020-10-02 | 146.12 | 148.77 | 146.06 | 148.27 | 4090945 |
2020-10-05 | 149.06 | 150.40 | 148.93 | 150.23 | 2320379 |
2020-10-06 | 150.37 | 151.05 | 147.21 | 147.45 | 3977298 |
2020-10-07 | 149.24 | 151.18 | 149.24 | 150.82 | 2502953 |
2020-10-08 | 151.80 | 151.91 | 150.70 | 151.81 | 2533327 |
2020-10-09 | 152.60 | 153.75 | 152.41 | 153.39 | 3681474 |
2020-10-12 | 154.46 | 156.14 | 154.24 | 155.43 | 3197227 |
2020-10-13 | 155.11 | 156.10 | 154.59 | 155.40 | 3413072 |
2020-10-14 | 155.73 | 155.89 | 152.99 | 153.68 | 3805374 |
2020-10-15 | 151.70 | 154.54 | 151.25 | 154.25 | 2379053 |
2020-10-16 | 154.94 | 155.68 | 152.38 | 152.85 | 2105617 |
2020-10-19 | 153.85 | 154.46 | 150.60 | 150.97 | 2577000 |
2020-10-20 | 151.85 | 154.06 | 151.44 | 152.18 | 4260407 |
2020-10-21 | 152.01 | 153.07 | 150.90 | 151.35 | 2769908 |
2020-10-22 | 151.33 | 151.83 | 149.70 | 151.66 | 2068109 |
2020-10-23 | 152.28 | 153.01 | 151.11 | 152.99 | 1957539 |
2020-10-26 | 151.43 | 152.05 | 147.92 | 150.05 | 3150116 |
2020-10-27 | 150.45 | 150.90 | 149.56 | 149.98 | 3120736 |
2020-10-28 | 147.29 | 148.03 | 145.08 | 145.24 | 4586428 |
2020-10-29 | 145.66 | 147.84 | 144.62 | 146.16 | 3033928 |
2020-10-30 | 145.03 | 145.55 | 141.74 | 142.97 | 4991626 |
2020-11-02 | 144.84 | 145.35 | 142.41 | 143.99 | 3990906 |
2020-11-03 | 145.52 | 147.99 | 144.78 | 147.16 | 2837749 |
2020-11-04 | 148.90 | 152.08 | 148.60 | 150.29 | 4270617 |
2020-11-05 | 152.93 | 154.15 | 152.26 | 153.22 | 3240046 |
2020-11-06 | 152.77 | 153.03 | 151.46 | 152.76 | 2423550 |
2020-11-09 | 158.04 | 158.04 | 152.07 | 152.26 | 4891333 |
2020-11-10 | 152.11 | 152.47 | 150.11 | 151.72 | 8882619 |
2020-11-11 | 152.69 | 153.77 | 152.11 | 153.05 | 3703465 |
2020-11-12 | 153.05 | 153.07 | 150.14 | 151.00 | 2964886 |
2020-11-13 | 151.87 | 153.71 | 151.65 | 153.45 | 2231761 |
2020-11-16 | 155.00 | 155.51 | 153.83 | 155.46 | 3932297 |
2020-11-17 | 154.91 | 155.51 | 153.63 | 154.80 | 2919789 |
2020-11-18 | 154.72 | 155.96 | 153.70 | 153.74 | 2707605 |
2020-11-19 | 153.71 | 154.65 | 153.38 | 154.50 | 2107214 |
2020-11-20 | 154.65 | 154.76 | 153.64 | 153.69 | 2066734 |
2020-11-23 | 154.54 | 155.79 | 154.13 | 155.38 | 2306109 |
2020-11-24 | 156.85 | 158.21 | 156.40 | 157.69 | 2732835 |
2020-11-25 | 157.57 | 158.14 | 157.13 | 157.88 | 2312351 |
2020-11-27 | 158.60 | 158.79 | 157.74 | 158.22 | 1108264 |
2020-11-30 | 157.98 | 158.06 | 155.21 | 157.26 | 3288012 |
2020-12-01 | 158.49 | 159.16 | 157.49 | 158.43 | 4369116 |
2020-12-02 | 157.81 | 157.81 | 156.77 | 157.44 | 2154615 |
2020-12-03 | 157.48 | 158.75 | 157.48 | 157.88 | 3005736 |
2020-12-04 | 158.20 | 158.43 | 157.72 | 158.03 | 2089284 |
2020-12-07 | 157.68 | 157.75 | 156.87 | 157.67 | 4215580 |
2020-12-08 | 156.91 | 157.44 | 156.12 | 157.34 | 2478452 |
2020-12-09 | 158.37 | 158.45 | 156.52 | 157.19 | 6030412 |
2020-12-10 | 156.58 | 157.72 | 155.93 | 157.05 | 2903011 |
2020-12-11 | 156.47 | 157.03 | 155.23 | 156.30 | 2067158 |
2020-12-14 | 157.72 | 158.62 | 156.48 | 156.53 | 3407484 |
2020-12-15 | 157.91 | 158.67 | 157.19 | 158.64 | 2326300 |
2020-12-16 | 158.93 | 160.08 | 158.87 | 159.68 | 2221727 |
2020-12-17 | 160.50 | 160.80 | 160.04 | 160.77 | 1988746 |
2020-12-18 | 161.04 | 161.13 | 159.28 | 159.69 | 4946372 |
2020-12-21 | 157.40 | 158.81 | 156.27 | 157.89 | 3952165 |
2020-12-22 | 157.63 | 157.70 | 155.83 | 157.21 | 3726599 |
2020-12-23 | 157.24 | 158.05 | 156.57 | 157.55 | 2172967 |
2020-12-24 | 157.70 | 158.12 | 157.21 | 157.88 | 1048821 |
2020-12-28 | 159.42 | 160.32 | 158.60 | 159.68 | 2912501 |
2020-12-29 | 160.24 | 160.53 | 158.98 | 159.73 | 2431202 |
2020-12-30 | 160.30 | 160.93 | 160.13 | 160.69 | 2440695 |
2020-12-31 | 160.71 | 160.98 | 159.93 | 160.78 | 2929651 |
2021-01-04 | 161.78 | 161.89 | 157.44 | 159.42 | 9060195 |
2021-01-05 | 158.50 | 161.06 | 158.45 | 160.61 | 3131211 |
2021-01-06 | 160.79 | 164.01 | 160.15 | 162.25 | 4415992 |
2021-01-07 | 163.72 | 166.03 | 163.66 | 165.38 | 3362779 |
2021-01-08 | 167.34 | 168.96 | 166.29 | 168.79 | 4642159 |
2021-01-11 | 166.82 | 167.50 | 165.19 | 165.64 | 3710548 |
2021-01-12 | 166.51 | 168.80 | 166.31 | 168.17 | 5697712 |
2021-01-13 | 168.35 | 168.81 | 167.32 | 168.16 | 2827322 |
2021-01-14 | 168.35 | 169.17 | 166.89 | 167.09 | 3014951 |
2021-01-15 | 166.82 | 167.34 | 165.14 | 165.80 | 3635740 |
2021-01-19 | 167.21 | 167.48 | 166.09 | 166.74 | 3174329 |
2021-01-20 | 168.31 | 170.37 | 167.79 | 169.89 | 3434366 |
2021-01-21 | 170.79 | 171.79 | 170.49 | 170.68 | 3343963 |
2021-01-22 | 169.78 | 170.41 | 169.11 | 170.10 | 2225645 |
2021-01-25 | 170.54 | 171.96 | 167.34 | 170.73 | 5880274 |
2021-01-26 | 171.32 | 171.48 | 169.98 | 170.62 | 3729176 |
2021-01-27 | 168.69 | 168.79 | 164.53 | 165.36 | 5620689 |
2021-01-28 | 164.58 | 167.52 | 163.61 | 165.88 | 3921702 |
2021-01-29 | 164.92 | 165.29 | 161.09 | 162.01 | 5416710 |
2021-02-01 | 163.89 | 166.40 | 162.89 | 166.22 | 3251295 |
2021-02-02 | 167.51 | 170.87 | 167.49 | 169.75 | 2700719 |
2021-02-03 | 170.30 | 170.47 | 168.68 | 168.80 | 2031420 |
2021-02-04 | 169.58 | 170.60 | 169.06 | 170.60 | 2571448 |
2021-02-05 | 171.20 | 172.81 | 170.86 | 172.23 | 2232093 |
2021-02-08 | 173.35 | 173.46 | 172.15 | 173.21 | 2360441 |
2021-02-09 | 172.66 | 173.08 | 172.04 | 172.25 | 1807698 |
2021-02-10 | 172.81 | 172.81 | 169.25 | 170.55 | 2441586 |
2021-02-11 | 171.00 | 171.59 | 169.26 | 170.08 | 1955840 |
2021-02-12 | 169.34 | 170.40 | 168.86 | 170.32 | 1997177 |
2021-02-16 | 170.65 | 170.87 | 169.11 | 169.58 | 2258203 |
2021-02-17 | 168.55 | 170.73 | 167.70 | 170.56 | 3220883 |
2021-02-18 | 168.77 | 171.16 | 168.65 | 170.61 | 2580040 |
2021-02-19 | 171.38 | 171.38 | 169.39 | 169.62 | 2511380 |
2021-02-22 | 168.00 | 168.59 | 165.89 | 166.04 | 2847035 |
2021-02-23 | 163.10 | 165.79 | 159.06 | 164.95 | 5384305 |
2021-02-24 | 164.74 | 166.90 | 162.98 | 166.68 | 3986771 |
2021-02-25 | 165.50 | 166.42 | 159.68 | 160.48 | 7320928 |
2021-02-26 | 162.54 | 163.28 | 159.01 | 161.15 | 6127726 |
2021-03-01 | 163.15 | 165.22 | 162.84 | 164.93 | 4350264 |
2021-03-02 | 165.16 | 165.52 | 162.95 | 163.03 | 3311230 |
2021-03-03 | 162.71 | 163.36 | 159.20 | 159.20 | 5562842 |
2021-03-04 | 159.26 | 160.30 | 152.84 | 155.83 | 9234823 |
2021-03-05 | 157.01 | 157.28 | 149.65 | 156.82 | 10313504 |
2021-03-08 | 157.45 | 160.22 | 156.74 | 157.01 | 6268083 |
2021-03-09 | 160.13 | 164.00 | 159.31 | 162.94 | 9307193 |
2021-03-10 | 165.08 | 165.99 | 162.61 | 163.77 | 7122900 |
2021-03-11 | 166.00 | 166.92 | 165.02 | 166.28 | 4229235 |
2021-03-12 | 164.52 | 166.78 | 164.06 | 166.77 | 4171691 |
2021-03-15 | 167.00 | 169.06 | 166.42 | 169.01 | 4402490 |
2021-03-16 | 169.01 | 169.33 | 166.49 | 167.26 | 3436809 |
2021-03-17 | 166.01 | 170.20 | 165.83 | 169.61 | 4355996 |
2021-03-18 | 168.02 | 168.76 | 165.18 | 165.46 | 5075896 |
2021-03-19 | 165.27 | 166.80 | 163.54 | 166.19 | 6060525 |
2021-03-22 | 167.36 | 168.71 | 166.66 | 167.28 | 3612136 |
2021-03-23 | 167.29 | 168.01 | 165.28 | 165.71 | 3995066 |
2021-03-24 | 166.48 | 167.37 | 163.26 | 163.26 | 4676194 |
2021-03-25 | 161.69 | 165.24 | 161.35 | 164.69 | 5659948 |
2021-03-26 | 165.34 | 166.18 | 163.17 | 166.06 | 4271349 |
2021-03-29 | 165.63 | 166.47 | 163.94 | 165.15 | 4679152 |
2021-03-30 | 164.43 | 167.02 | 163.77 | 166.77 | 3660883 |
2021-03-31 | 167.48 | 168.98 | 167.03 | 168.07 | 3968927 |
2021-04-01 | 169.59 | 169.70 | 168.85 | 169.42 | 4070000 |
2021-04-05 | 172.12 | 173.91 | 171.80 | 173.27 | 4314497 |
2021-04-06 | 173.11 | 174.70 | 172.99 | 174.02 | 3150965 |
2021-04-07 | 173.92 | 174.54 | 173.20 | 173.50 | 2524693 |
2021-04-08 | 174.47 | 174.72 | 173.20 | 174.32 | 3212506 |
2021-04-09 | 174.16 | 176.02 | 173.97 | 175.98 | 3046893 |
2021-04-12 | 175.97 | 177.28 | 175.82 | 177.11 | 3142797 |
2021-04-13 | 177.41 | 179.33 | 177.17 | 178.98 | 2675731 |
2021-04-14 | 179.38 | 180.16 | 176.85 | 177.22 | 3338329 |
2021-04-15 | 178.46 | 178.60 | 177.49 | 178.49 | 2515680 |
2021-04-16 | 178.92 | 180.11 | 178.44 | 179.87 | 2638033 |
2021-04-19 | 178.88 | 179.05 | 177.29 | 177.85 | 3515424 |
2021-04-20 | 177.22 | 177.63 | 174.30 | 175.61 | 4231039 |
2021-04-21 | 174.95 | 178.14 | 174.60 | 177.95 | 2770095 |
2021-04-22 | 178.17 | 178.43 | 175.33 | 175.98 | 2980037 |
2021-04-23 | 176.55 | 178.55 | 175.98 | 177.82 | 1911924 |
2021-04-26 | 178.42 | 179.17 | 177.44 | 178.60 | 2230458 |
2021-04-27 | 178.69 | 179.11 | 177.99 | 178.39 | 2219281 |
2021-04-28 | 178.17 | 179.14 | 177.77 | 178.18 | 2380670 |
2021-04-29 | 179.31 | 179.42 | 176.65 | 178.23 | 3222526 |
2021-04-30 | 178.02 | 179.49 | 177.88 | 178.92 | 2825542 |
2021-05-03 | 179.89 | 179.98 | 177.83 | 178.07 | 3685859 |
2021-05-04 | 176.74 | 177.02 | 174.01 | 176.21 | 4603630 |
2021-05-05 | 177.45 | 176.92 | 175.36 | 175.66 | 1912940 |
2021-05-06 | 176.04 | 176.30 | 174.36 | 176.04 | 3925315 |
2021-05-07 | 176.73 | 178.10 | 175.81 | 177.62 | 3375197 |
2021-05-10 | 177.68 | 177.68 | 174.44 | 174.46 | 3488011 |
2021-05-11 | 171.53 | 173.15 | 169.81 | 172.49 | 7110357 |
2021-05-12 | 170.52 | 171.33 | 166.28 | 166.65 | 7061981 |
2021-05-13 | 167.81 | 169.45 | 166.02 | 167.83 | 7042133 |
2021-05-14 | 169.42 | 171.11 | 168.94 | 170.74 | 4105949 |
2021-05-17 | 170.23 | 170.83 | 168.91 | 170.43 | 5222522 |
2021-05-18 | 170.81 | 171.58 | 169.08 | 169.10 | 3878442 |
2021-05-19 | 166.34 | 167.77 | 165.49 | 167.68 | 7060207 |
2021-05-20 | 168.51 | 169.77 | 168.29 | 169.40 | 4534058 |
2021-05-21 | 170.53 | 170.53 | 168.48 | 168.55 | 3885631 |
2021-05-24 | 169.46 | 171.02 | 168.88 | 170.22 | 3363363 |
2021-05-25 | 170.99 | 171.54 | 169.69 | 170.76 | 3566929 |
2021-05-26 | 171.57 | 173.12 | 171.40 | 172.39 | 3736873 |
2021-05-27 | 173.03 | 173.47 | 172.50 | 173.08 | 3891780 |
2021-05-28 | 173.80 | 173.80 | 172.43 | 172.84 | 3227221 |
2021-06-01 | 173.87 | 173.99 | 172.20 | 172.51 | 4680590 |
2021-06-02 | 172.67 | 172.69 | 171.07 | 171.71 | 3531628 |
2021-06-03 | 170.61 | 171.07 | 169.38 | 169.67 | 4351398 |
2021-06-04 | 170.61 | 171.18 | 170.13 | 171.03 | 3216726 |
2021-06-07 | 170.90 | 171.13 | 169.73 | 171.03 | 3194996 |
2021-06-08 | 172.17 | 172.96 | 171.24 | 172.41 | 3062429 |
2021-06-09 | 172.89 | 173.00 | 171.39 | 171.46 | 3565787 |
2021-06-10 | 171.77 | 172.58 | 171.25 | 172.27 | 2612492 |
2021-06-11 | 172.56 | 173.23 | 172.28 | 173.21 | 2734178 |
2021-06-14 | 173.22 | 173.59 | 172.25 | 173.26 | 2885055 |
2021-06-15 | 173.28 | 173.28 | 171.74 | 172.34 | 2829844 |
2021-06-16 | 172.49 | 172.83 | 170.93 | 172.42 | 4707076 |
2021-06-17 | 172.00 | 173.69 | 171.60 | 173.07 | 4633524 |
2021-06-18 | 171.80 | 172.83 | 171.38 | 171.90 | 6995647 |
2021-06-21 | 172.46 | 173.67 | 171.99 | 173.23 | 4803679 |
2021-06-22 | 173.36 | 175.56 | 173.24 | 174.86 | 3370281 |
2021-06-23 | 175.20 | 176.56 | 175.11 | 176.21 | 2658923 |
2021-06-24 | 177.55 | 177.94 | 176.46 | 176.81 | 3979477 |
2021-06-25 | 178.65 | 178.75 | 177.55 | 177.93 | 4974593 |
2021-06-28 | 177.95 | 178.13 | 177.03 | 177.97 | 2792062 |
2021-06-29 | 178.08 | 178.78 | 177.89 | 178.41 | 2314644 |
2021-06-30 | 178.21 | 179.36 | 178.21 | 178.55 | 2899311 |
2021-07-01 | 178.99 | 179.60 | 178.84 | 179.56 | 3105437 |
2021-07-02 | 180.00 | 181.17 | 179.83 | 181.14 | 2901718 |
2021-07-06 | 181.41 | 181.88 | 179.71 | 181.35 | 3896040 |
2021-07-07 | 181.84 | 182.29 | 179.97 | 181.25 | 3347081 |
2021-07-08 | 178.43 | 181.40 | 177.64 | 180.80 | 5641793 |
2021-07-09 | 181.58 | 182.61 | 181.37 | 182.49 | 2816441 |
2021-07-12 | 182.70 | 183.79 | 182.56 | 183.74 | 5407275 |
2021-07-13 | 183.38 | 183.68 | 181.39 | 181.54 | 6196427 |
2021-07-14 | 182.54 | 182.75 | 181.11 | 181.21 | 3741973 |
2021-07-15 | 180.89 | 181.71 | 178.97 | 180.23 | 3333752 |
2021-07-16 | 180.77 | 180.98 | 177.87 | 178.01 | 4212380 |
2021-07-19 | 175.14 | 176.01 | 173.77 | 175.97 | 8044419 |
2021-07-20 | 176.49 | 179.69 | 175.62 | 179.22 | 4919011 |
2021-07-21 | 179.88 | 180.97 | 179.83 | 180.87 | 4092741 |
2021-07-22 | 180.72 | 181.86 | 179.81 | 181.65 | 4030888 |
2021-07-23 | 182.27 | 183.57 | 181.84 | 183.27 | 3504462 |
2021-07-26 | 183.37 | 184.65 | 182.90 | 184.63 | 3447513 |
2021-07-27 | 184.51 | 184.51 | 180.80 | 182.76 | 3679890 |
2021-07-28 | 182.55 | 183.20 | 181.30 | 182.17 | 2986882 |
2021-07-29 | 182.99 | 184.69 | 182.87 | 184.22 | 3653691 |
2021-07-30 | 180.43 | 182.10 | 180.09 | 180.43 | 4663590 |
2021-08-02 | 181.90 | 182.38 | 180.76 | 180.95 | 3651451 |
2021-08-03 | 181.69 | 182.34 | 180.09 | 182.29 | 4223109 |
2021-08-04 | 181.90 | 182.18 | 180.52 | 180.52 | 3956466 |
2021-08-05 | 181.07 | 182.38 | 180.93 | 182.25 | 2700604 |
2021-08-06 | 182.50 | 182.61 | 180.81 | 181.01 | 2911137 |
2021-08-09 | 181.05 | 181.20 | 180.32 | 180.76 | 2780326 |
2021-08-10 | 180.96 | 182.15 | 180.56 | 181.47 | 2600524 |
2021-08-11 | 181.87 | 182.27 | 181.20 | 182.00 | 2750365 |
2021-08-12 | 181.88 | 182.17 | 180.62 | 182.08 | 2615611 |
2021-08-13 | 182.20 | 182.30 | 181.19 | 181.56 | 2468219 |
2021-08-16 | 180.50 | 180.86 | 178.81 | 180.72 | 3328796 |
2021-08-17 | 178.44 | 178.44 | 174.95 | 176.43 | 5532624 |
2021-08-18 | 176.38 | 178.88 | 176.17 | 177.06 | 4999073 |
2021-08-19 | 175.54 | 177.20 | 174.87 | 175.93 | 5667299 |
2021-08-20 | 176.21 | 177.82 | 176.05 | 177.62 | 3309224 |
2021-08-23 | 178.57 | 180.32 | 178.39 | 179.91 | 3445183 |
2021-08-24 | 180.67 | 181.70 | 180.35 | 181.18 | 2895826 |
2021-08-25 | 181.18 | 182.11 | 180.84 | 181.88 | 3633349 |
2021-08-26 | 181.26 | 181.35 | 179.83 | 180.20 | 3697138 |
2021-08-27 | 180.60 | 182.16 | 180.30 | 181.84 | 3982446 |
2021-08-30 | 182.36 | 183.83 | 182.25 | 183.21 | 3683341 |
2021-08-31 | 183.38 | 183.74 | 182.62 | 183.65 | 4777883 |
2021-09-01 | 184.28 | 184.62 | 183.51 | 183.64 | 4099168 |
2021-09-02 | 184.13 | 184.70 | 183.35 | 183.63 | 3357643 |
2021-09-03 | 183.15 | 183.57 | 182.36 | 183.52 | 3444849 |
2021-09-07 | 183.60 | 184.50 | 183.52 | 184.06 | 4375270 |
2021-09-08 | 184.01 | 184.71 | 182.76 | 184.27 | 3692758 |
2021-09-09 | 184.41 | 185.56 | 183.96 | 184.03 | 4357399 |
2021-09-10 | 185.01 | 185.18 | 182.82 | 182.90 | 4813633 |
2021-09-13 | 183.72 | 183.87 | 181.55 | 183.35 | 5767325 |
2021-09-14 | 183.70 | 183.94 | 181.98 | 182.74 | 4231237 |
2021-09-15 | 182.32 | 184.22 | 180.98 | 183.92 | 5147309 |
2021-09-16 | 183.54 | 185.22 | 183.20 | 184.76 | 6085705 |
2021-09-17 | 184.54 | 185.60 | 183.69 | 183.84 | 7462549 |
2021-09-20 | 180.35 | 181.28 | 177.38 | 179.64 | 8095950 |
2021-09-21 | 180.72 | 181.37 | 179.34 | 179.91 | 6251847 |
2021-09-22 | 181.03 | 183.20 | 180.62 | 182.36 | 6183735 |
2021-09-23 | 183.14 | 185.00 | 183.14 | 184.21 | 4137596 |
2021-09-24 | 183.03 | 185.06 | 182.81 | 184.90 | 4016516 |
2021-09-27 | 184.16 | 186.39 | 184.09 | 185.89 | 4743961 |
2021-09-28 | 184.79 | 185.07 | 181.33 | 182.31 | 7470897 |
2021-09-29 | 182.93 | 184.32 | 182.05 | 182.49 | 6096109 |
2021-09-30 | 182.52 | 182.66 | 179.45 | 179.45 | 8248401 |
2021-10-01 | 180.36 | 181.65 | 178.50 | 180.80 | 7759894 |
2021-10-04 | 181.35 | 181.88 | 178.76 | 179.37 | 9247058 |
2021-10-05 | 179.99 | 181.75 | 179.57 | 180.09 | 5484317 |
2021-10-06 | 178.97 | 180.87 | 178.24 | 180.66 | 5136267 |
2021-10-07 | 182.22 | 184.16 | 182.03 | 183.47 | 3768898 |
2021-10-08 | 183.54 | 183.71 | 182.46 | 182.63 | 3699794 |
2021-10-11 | 182.56 | 184.00 | 181.88 | 181.89 | 3318544 |
2021-10-12 | 183.00 | 184.07 | 182.50 | 183.33 | 5141105 |
2021-10-13 | 183.89 | 184.73 | 182.78 | 184.23 | 5415987 |
2021-10-14 | 185.30 | 186.46 | 185.10 | 186.16 | 3757300 |
2021-10-15 | 187.32 | 189.09 | 187.04 | 189.01 | 4358788 |
2021-10-18 | 188.61 | 191.45 | 188.57 | 191.32 | 3933554 |
2021-10-19 | 191.77 | 191.77 | 190.58 | 190.78 | 2904405 |
2021-10-20 | 190.78 | 191.49 | 190.31 | 190.64 | 4803471 |
2021-10-21 | 190.32 | 193.55 | 190.31 | 193.44 | 3565138 |
2021-10-22 | 193.32 | 193.81 | 191.90 | 192.75 | 3688354 |
2021-10-25 | 194.43 | 198.37 | 193.65 | 197.53 | 5538566 |
2021-10-26 | 198.39 | 201.61 | 196.78 | 197.56 | 7515725 |
2021-10-27 | 198.47 | 199.87 | 197.94 | 198.00 | 4915522 |
2021-10-28 | 199.66 | 201.22 | 199.10 | 200.63 | 4500777 |
2021-10-29 | 198.34 | 201.26 | 197.79 | 201.15 | 4254187 |
2021-11-01 | 202.63 | 204.88 | 201.42 | 204.84 | 5617181 |
2021-11-02 | 203.08 | 204.70 | 202.43 | 203.46 | 6779623 |
2021-11-03 | 203.41 | 207.25 | 203.22 | 207.12 | 6408160 |
2021-11-04 | 208.12 | 210.72 | 207.86 | 209.91 | 5800106 |
2021-11-05 | 211.24 | 212.70 | 211.06 | 211.26 | 4815600 |
2021-11-08 | 209.01 | 210.82 | 208.19 | 208.27 | 5857743 |
2021-11-09 | 209.02 | 209.28 | 203.83 | 204.42 | 16551175 |
2021-11-10 | 203.09 | 206.53 | 201.07 | 203.66 | 11344110 |
2021-11-11 | 205.83 | 205.85 | 203.02 | 203.11 | 6206672 |
2021-11-12 | 203.17 | 204.05 | 201.86 | 203.79 | 5167534 |
2021-11-15 | 203.94 | 204.33 | 202.45 | 203.62 | 5306038 |
2021-11-16 | 203.88 | 207.30 | 203.84 | 206.83 | 5650554 |
2021-11-17 | 207.71 | 209.41 | 207.31 | 208.15 | 8273677 |
2021-11-18 | 209.23 | 210.86 | 208.13 | 210.51 | 7402103 |
2021-11-19 | 210.51 | 211.99 | 210.08 | 211.42 | 7494774 |
2021-11-22 | 212.78 | 215.06 | 210.02 | 210.89 | 9215599 |
2021-11-23 | 211.08 | 212.24 | 206.49 | 209.36 | 11481416 |
2021-11-24 | 207.15 | 210.43 | 206.05 | 209.79 | 8170624 |
2021-11-26 | 206.32 | 207.03 | 203.73 | 204.07 | 7664595 |
2021-11-29 | 206.75 | 208.89 | 206.23 | 207.24 | 8383754 |
2021-11-30 | 206.77 | 208.08 | 203.35 | 204.44 | 13217909 |
2021-12-01 | 206.75 | 208.75 | 200.61 | 200.75 | 12970499 |
2021-12-02 | 201.83 | 204.57 | 200.57 | 203.61 | 16643942 |
2021-12-03 | 204.37 | 204.97 | 197.60 | 199.65 | 14271618 |
2021-12-06 | 200.45 | 203.75 | 197.66 | 201.93 | 11663235 |
2021-12-07 | 205.29 | 207.30 | 204.79 | 206.64 | 6937789 |
2021-12-08 | 206.79 | 207.51 | 205.54 | 207.16 | 5994066 |
2021-12-09 | 206.32 | 206.64 | 203.50 | 203.57 | 5878756 |
2021-12-10 | 204.55 | 205.06 | 202.10 | 204.99 | 7186480 |
2021-12-13 | 203.80 | 204.14 | 199.18 | 199.71 | 7497827 |
2021-12-14 | 197.50 | 199.12 | 196.35 | 198.55 | 7686000 |
2021-12-15 | 197.85 | 201.17 | 195.20 | 201.07 | 9521136 |
2021-12-16 | 202.05 | 202.41 | 196.37 | 196.63 | 9184428 |
2021-12-17 | 194.99 | 197.64 | 193.65 | 195.00 | 11755384 |
2021-12-20 | 191.88 | 192.28 | 189.90 | 191.85 | 11163482 |
2021-12-21 | 193.90 | 196.87 | 192.40 | 196.82 | 6765259 |
2021-12-22 | 197.46 | 200.62 | 197.11 | 200.41 | 5745536 |
2021-12-23 | 200.66 | 203.73 | 200.36 | 203.19 | 5294422 |
2021-12-27 | 203.57 | 205.79 | 203.48 | 205.17 | 4214980 |
2021-12-28 | 205.63 | 206.35 | 204.91 | 205.26 | 4153112 |
2021-12-29 | 205.76 | 206.18 | 204.37 | 205.67 | 3792250 |
2021-12-30 | 204.97 | 206.73 | 204.75 | 204.93 | 3570064 |
2021-12-31 | 205.09 | 205.81 | 204.30 | 204.44 | 3442753 |
2022-01-03 | 208.29 | 210.33 | 207.10 | 210.31 | 7232741 |
2022-01-04 | 210.66 | 211.81 | 207.89 | 209.03 | 6584725 |
2022-01-05 | 208.75 | 209.39 | 203.29 | 203.39 | 8637798 |
2022-01-06 | 203.11 | 204.29 | 199.66 | 202.86 | 8622723 |
2022-01-07 | 203.16 | 203.68 | 198.83 | 199.48 | 7502625 |
2022-01-10 | 196.86 | 198.36 | 192.58 | 198.26 | 10635732 |
2022-01-11 | 197.97 | 200.57 | 196.45 | 200.17 | 8443681 |
2022-01-12 | 201.58 | 202.52 | 199.77 | 201.49 | 6578370 |
2022-01-13 | 202.15 | 203.13 | 196.96 | 197.44 | 8247020 |
2022-01-14 | 195.87 | 197.43 | 193.69 | 196.52 | 10357643 |
2022-01-18 | 193.74 | 194.67 | 192.09 | 192.80 | 9094291 |
2022-01-19 | 193.64 | 194.27 | 189.17 | 189.32 | 8702358 |
2022-01-20 | 190.48 | 192.86 | 185.54 | 185.87 | 9046917 |
2022-01-21 | 185.25 | 186.03 | 180.34 | 180.42 | 18697163 |
2022-01-24 | 176.68 | 182.77 | 172.05 | 182.59 | 26618462 |
2022-01-25 | 179.48 | 182.26 | 176.98 | 179.50 | 17945156 |
2022-01-26 | 183.29 | 184.93 | 176.34 | 178.63 | 21691975 |
2022-01-27 | 180.29 | 180.59 | 173.92 | 174.30 | 16861785 |
2022-01-28 | 174.91 | 178.10 | 171.48 | 178.10 | 15842944 |
2022-01-31 | 179.00 | 185.09 | 178.30 | 184.95 | 11097392 |
2022-02-01 | 185.31 | 186.41 | 182.35 | 186.07 | 11182951 |
2022-02-02 | 187.29 | 187.53 | 183.20 | 184.96 | 9647122 |
2022-02-03 | 180.65 | 183.51 | 178.92 | 179.30 | 9583255 |
2022-02-04 | 183.27 | 186.60 | 180.67 | 184.40 | 10010890 |
2022-02-07 | 185.04 | 187.09 | 183.34 | 184.02 | 9382276 |
2022-02-08 | 183.48 | 187.01 | 182.53 | 186.61 | 9159316 |
2022-02-09 | 188.95 | 190.17 | 188.30 | 189.08 | 8459372 |
2022-02-10 | 185.74 | 189.47 | 184.63 | 185.82 | 12973248 |
2022-02-11 | 186.01 | 186.70 | 179.67 | 180.48 | 12659731 |
2022-02-14 | 180.25 | 183.88 | 179.79 | 181.51 | 15427354 |
2022-02-15 | 184.38 | 185.74 | 184.00 | 185.57 | 10361604 |
2022-02-16 | 184.45 | 186.62 | 183.62 | 186.10 | 8698885 |
2022-02-17 | 184.91 | 185.79 | 180.86 | 181.12 | 9068339 |
2022-02-18 | 181.60 | 182.18 | 178.21 | 180.00 | 9495389 |
2022-02-22 | 177.48 | 179.22 | 172.65 | 174.75 | 13672872 |
2022-02-23 | 176.12 | 176.58 | 168.60 | 168.91 | 13567193 |
2022-02-24 | 161.97 | 173.04 | 161.49 | 172.77 | 20867997 |
2022-02-25 | 173.29 | 176.22 | 170.96 | 176.19 | 13669221 |
2022-02-28 | 174.46 | 178.20 | 174.15 | 177.43 | 16160931 |
2022-03-01 | 177.17 | 177.71 | 173.53 | 174.74 | 13499037 |
2022-03-02 | 175.37 | 179.19 | 174.94 | 178.41 | 10131414 |
2022-03-03 | 179.32 | 179.63 | 173.53 | 174.37 | 11201968 |
2022-03-04 | 173.38 | 173.80 | 169.82 | 171.60 | 10829887 |
2022-03-07 | 172.02 | 172.41 | 163.12 | 163.19 | 16073060 |
2022-03-08 | 163.00 | 168.72 | 161.71 | 163.53 | 25444159 |
2022-03-09 | 167.88 | 169.75 | 167.12 | 168.79 | 15969053 |
2022-03-10 | 168.75 | 170.54 | 167.32 | 169.99 | 12927637 |
2022-03-11 | 171.34 | 171.82 | 166.59 | 166.72 | 12078157 |
2022-03-14 | 166.53 | 167.87 | 162.92 | 163.94 | 15174630 |
2022-03-15 | 165.14 | 169.91 | 164.73 | 169.43 | 13560294 |
2022-03-16 | 171.39 | 175.21 | 169.75 | 175.21 | 16889592 |
2022-03-17 | 173.67 | 178.18 | 173.20 | 178.13 | 13042915 |
2022-03-18 | 177.63 | 182.10 | 176.78 | 181.60 | 15064602 |
2022-03-21 | 181.79 | 182.89 | 178.42 | 180.08 | 12824015 |
2022-03-22 | 181.26 | 185.15 | 181.14 | 184.55 | 8210774 |
2022-03-23 | 183.03 | 185.35 | 181.87 | 182.26 | 7879016 |
2022-03-24 | 183.09 | 183.89 | 181.04 | 183.68 | 7567043 |
2022-03-25 | 183.92 | 184.30 | 181.68 | 183.36 | 8204363 |
2022-03-28 | 185.29 | 188.30 | 185.04 | 188.25 | 11532846 |
2022-03-29 | 190.74 | 192.19 | 189.05 | 191.53 | 9686677 |
2022-03-30 | 190.00 | 191.00 | 187.68 | 188.62 | 8148128 |
2022-03-31 | 188.58 | 188.58 | 184.83 | 185.00 | 8389039 |
2022-04-01 | 186.01 | 186.47 | 184.21 | 185.23 | 4989382 |
2022-04-04 | 185.31 | 189.45 | 184.07 | 189.39 | 7712120 |
2022-04-05 | 188.43 | 189.40 | 184.41 | 184.95 | 8109886 |
2022-04-06 | 182.44 | 182.44 | 178.56 | 180.23 | 13922378 |
2022-04-07 | 179.84 | 182.13 | 177.41 | 181.15 | 11269220 |
2022-04-08 | 180.04 | 181.64 | 178.89 | 179.48 | 9297502 |
2022-04-11 | 176.78 | 179.54 | 175.96 | 176.15 | 9296910 |
2022-04-12 | 178.61 | 180.47 | 175.84 | 176.54 | 11648784 |
2022-04-13 | 176.18 | 181.24 | 176.00 | 180.93 | 8410075 |
2022-04-14 | 180.59 | 181.59 | 178.27 | 178.40 | 8919713 |
2022-04-18 | 177.81 | 179.97 | 177.11 | 178.94 | 7692817 |
2022-04-19 | 179.04 | 184.39 | 178.89 | 184.13 | 8735045 |
2022-04-20 | 184.49 | 184.98 | 181.47 | 181.76 | 6938323 |
2022-04-21 | 186.73 | 187.88 | 179.43 | 180.00 | 11723462 |
2022-04-22 | 179.61 | 180.28 | 175.64 | 175.82 | 11153687 |
2022-04-25 | 174.28 | 177.24 | 173.24 | 177.09 | 12904845 |
2022-04-26 | 175.78 | 176.05 | 168.06 | 168.13 | 14598291 |
2022-04-27 | 169.20 | 171.73 | 167.10 | 168.15 | 12551501 |
2022-04-28 | 170.45 | 173.33 | 166.20 | 171.60 | 6992763 |
2022-04-29 | 167.86 | 169.36 | 162.56 | 162.88 | 9418264 |
2022-05-02 | 162.38 | 165.38 | 160.14 | 165.26 | 16774109 |
2022-05-03 | 165.18 | 165.91 | 163.43 | 164.85 | 12034360 |
2022-05-04 | 164.59 | 169.86 | 161.88 | 169.69 | 9348331 |
2022-05-05 | 167.42 | 167.53 | 158.28 | 160.18 | 11388436 |
2022-05-06 | 159.29 | 160.86 | 155.37 | 158.15 | 12772707 |
2022-05-09 | 154.70 | 156.86 | 150.57 | 151.41 | 11047704 |
2022-05-10 | 154.60 | 155.51 | 148.84 | 150.96 | 12723549 |
2022-05-11 | 150.62 | 152.15 | 145.14 | 145.55 | 12856753 |
2022-05-12 | 143.01 | 149.99 | 142.03 | 146.55 | 11800635 |
2022-05-13 | 149.87 | 153.03 | 148.72 | 152.32 | 6286718 |
2022-05-16 | 151.71 | 151.82 | 148.66 | 149.03 | 5865148 |
2022-05-17 | 152.00 | 152.86 | 148.95 | 152.79 | 5605093 |
2022-05-18 | 148.63 | 148.63 | 141.71 | 142.80 | 7380772 |
2022-05-19 | 141.91 | 145.27 | 141.05 | 142.90 | 7706910 |
2022-05-20 | 144.07 | 144.27 | 136.33 | 140.41 | 7812395 |
2022-05-23 | 140.97 | 141.83 | 137.83 | 141.46 | 6803480 |
2022-05-24 | 139.14 | 139.52 | 136.00 | 137.82 | 7436021 |
2022-05-25 | 136.93 | 142.92 | 136.86 | 141.71 | 6477511 |
2022-05-26 | 143.70 | 149.70 | 143.60 | 148.66 | 8023014 |
2022-05-27 | 150.32 | 153.80 | 150.32 | 153.76 | 7624352 |
2022-05-31 | 153.92 | 156.09 | 151.57 | 154.54 | 7072748 |
2022-06-01 | 155.37 | 156.44 | 151.95 | 152.93 | 6116477 |
2022-06-02 | 153.08 | 157.70 | 152.45 | 157.61 | 5812958 |
2022-06-03 | 154.39 | 155.50 | 152.48 | 153.00 | 5357286 |
2022-06-06 | 155.72 | 156.51 | 153.59 | 154.53 | 5117405 |
2022-06-07 | 151.38 | 154.60 | 150.51 | 154.15 | 4818740 |
2022-06-08 | 153.36 | 155.49 | 152.84 | 153.24 | 4405110 |
2022-06-09 | 153.33 | 154.98 | 150.46 | 150.47 | 3864385 |
2022-06-10 | 147.36 | 148.29 | 144.02 | 144.47 | 6719588 |
2022-06-13 | 139.45 | 140.95 | 136.76 | 137.80 | 10085881 |
2022-06-14 | 138.50 | 139.52 | 136.47 | 137.69 | 6677948 |
2022-06-15 | 138.66 | 143.15 | 138.42 | 141.56 | 9060399 |
2022-06-16 | 137.56 | 137.72 | 133.04 | 134.63 | 12009739 |
2022-06-17 | 134.65 | 137.28 | 134.17 | 135.79 | 11195039 |
2022-06-21 | 138.47 | 141.23 | 138.22 | 139.67 | 6428315 |
2022-06-22 | 137.69 | 142.23 | 137.69 | 139.40 | 6010892 |
2022-06-23 | 140.39 | 141.97 | 138.47 | 141.59 | 5888654 |
2022-06-24 | 142.60 | 147.04 | 141.93 | 146.99 | 6702349 |
2022-06-27 | 147.71 | 148.47 | 144.98 | 145.45 | 7287194 |
2022-06-28 | 145.79 | 147.52 | 139.59 | 139.64 | 5684916 |
2022-06-29 | 139.57 | 140.49 | 138.03 | 139.53 | 5959633 |
2022-06-30 | 137.71 | 139.21 | 134.76 | 137.48 | 6284661 |
2022-07-01 | 137.70 | 140.19 | 137.17 | 140.01 | 5667697 |
2022-07-05 | 138.00 | 143.23 | 137.03 | 143.14 | 5758246 |
2022-07-06 | 142.89 | 144.15 | 141.05 | 142.67 | 7944926 |
2022-07-07 | 143.04 | 146.63 | 143.02 | 146.35 | 4279535 |
2022-07-08 | 145.14 | 147.45 | 144.47 | 146.37 | 3098318 |
2022-07-11 | 145.44 | 145.84 | 142.01 | 142.36 | 3807659 |
2022-07-12 | 142.36 | 144.59 | 140.59 | 141.50 | 7437181 |
2022-07-13 | 138.70 | 143.92 | 138.14 | 142.66 | 7118057 |
2022-07-14 | 141.09 | 142.78 | 139.37 | 142.54 | 5257660 |
2022-07-15 | 144.33 | 145.50 | 143.44 | 144.84 | 3759801 |
2022-07-18 | 146.82 | 148.57 | 144.70 | 145.26 | 4021256 |
2022-07-19 | 147.39 | 149.94 | 146.14 | 149.71 | 4419964 |
2022-07-20 | 150.00 | 152.46 | 149.62 | 152.17 | 4670205 |
2022-07-21 | 152.72 | 155.75 | 151.85 | 155.65 | 5381584 |
2022-07-22 | 156.64 | 157.80 | 153.80 | 154.75 | 3897424 |
2022-07-25 | 154.88 | 154.96 | 152.48 | 153.42 | 4561693 |
2022-07-26 | 149.92 | 150.60 | 148.21 | 148.48 | 4098223 |
2022-07-27 | 150.73 | 154.90 | 150.01 | 154.10 | 5201300 |
2022-07-28 | 155.00 | 157.01 | 152.57 | 156.75 | 5537281 |
2022-07-29 | 160.33 | 163.48 | 159.25 | 162.83 | 6802744 |
2022-08-01 | 162.86 | 165.99 | 162.06 | 163.64 | 8960929 |
2022-08-02 | 162.62 | 165.38 | 161.98 | 162.52 | 6907906 |
2022-08-03 | 164.30 | 167.24 | 163.67 | 166.48 | 6013751 |
2022-08-04 | 166.89 | 167.86 | 165.93 | 167.16 | 4913758 |
2022-08-05 | 165.29 | 166.74 | 163.46 | 164.31 | 4394244 |
2022-08-08 | 166.02 | 168.58 | 164.42 | 165.05 | 3647030 |
2022-08-09 | 164.05 | 164.58 | 161.46 | 162.42 | 3319700 |
2022-08-10 | 167.16 | 167.70 | 165.14 | 167.00 | 3623656 |
2022-08-11 | 168.47 | 169.25 | 165.63 | 166.15 | 3911035 |
2022-08-12 | 167.35 | 169.96 | 165.91 | 169.91 | 2948935 |
2022-08-15 | 169.48 | 171.62 | 169.27 | 171.08 | 3857446 |
2022-08-16 | 171.35 | 174.76 | 170.84 | 172.97 | 3612426 |
2022-08-17 | 171.07 | 172.89 | 169.99 | 171.11 | 3747857 |
2022-08-18 | 170.91 | 171.45 | 169.96 | 171.06 | 2834591 |
2022-08-19 | 169.56 | 169.78 | 166.97 | 167.53 | 3574762 |
2022-08-22 | 164.99 | 164.99 | 162.53 | 162.88 | 4184671 |
2022-08-23 | 163.01 | 164.55 | 162.48 | 163.34 | 4393526 |
2022-08-24 | 163.01 | 165.68 | 162.61 | 164.04 | 3332025 |
2022-08-25 | 165.06 | 166.20 | 163.82 | 166.00 | 3045006 |
2022-08-26 | 166.30 | 166.85 | 159.64 | 159.68 | 3947005 |
2022-08-29 | 157.46 | 160.16 | 157.46 | 158.83 | 3525682 |
2022-08-30 | 160.17 | 160.53 | 155.48 | 157.06 | 3667167 |
2022-08-31 | 157.87 | 158.35 | 155.47 | 155.51 | 4431484 |
2022-09-01 | 154.49 | 157.06 | 152.93 | 156.93 | 5972093 |
2022-09-02 | 158.50 | 159.19 | 154.60 | 155.49 | 8241303 |
2022-09-06 | 156.17 | 156.54 | 152.85 | 155.17 | 8960978 |
2022-09-07 | 155.00 | 160.15 | 155.00 | 159.93 | 6316741 |
2022-09-08 | 158.29 | 161.54 | 157.79 | 161.42 | 4695917 |
2022-09-09 | 162.19 | 164.75 | 162.19 | 164.48 | 4475444 |
2022-09-12 | 165.39 | 167.19 | 165.39 | 166.60 | 4395833 |
2022-09-13 | 161.29 | 162.08 | 157.57 | 158.01 | 6675433 |
2022-09-14 | 158.56 | 160.71 | 157.77 | 160.04 | 7462413 |
2022-09-15 | 159.83 | 162.44 | 158.44 | 159.22 | 5682247 |
2022-09-16 | 156.82 | 158.21 | 155.69 | 157.61 | 8682148 |
2022-09-19 | 156.26 | 159.87 | 156.16 | 159.84 | 5014331 |
2022-09-20 | 158.19 | 158.79 | 155.81 | 157.13 | 4571015 |
2022-09-21 | 157.57 | 159.03 | 153.38 | 153.41 | 5111182 |
2022-09-22 | 152.63 | 153.18 | 149.10 | 149.87 | 5669455 |
2022-09-23 | 147.88 | 148.12 | 144.55 | 146.42 | 5606475 |
2022-09-26 | 145.82 | 149.27 | 145.80 | 146.09 | 6419829 |
2022-09-27 | 148.24 | 149.74 | 144.97 | 146.55 | 7281665 |
2022-09-28 | 147.17 | 151.30 | 146.43 | 150.51 | 6930654 |
2022-09-29 | 148.13 | 148.33 | 143.91 | 145.31 | 6156824 |
2022-09-30 | 143.61 | 146.54 | 142.03 | 142.45 | 6116165 |
2022-10-03 | 142.32 | 143.91 | 140.20 | 142.59 | 8645781 |
2022-10-04 | 146.13 | 149.01 | 145.71 | 147.57 | 9831909 |
2022-10-05 | 145.23 | 147.67 | 143.68 | 146.70 | 6270580 |
2022-10-06 | 146.39 | 147.83 | 145.03 | 145.66 | 7214462 |
2022-10-07 | 143.50 | 143.82 | 139.83 | 140.65 | 5597674 |
2022-10-10 | 140.86 | 141.26 | 138.40 | 139.78 | 4864176 |
2022-10-11 | 139.09 | 141.47 | 137.72 | 138.64 | 6001697 |
2022-10-12 | 138.65 | 140.07 | 137.53 | 139.00 | 9720185 |
2022-10-13 | 134.84 | 141.31 | 133.55 | 140.52 | 9782193 |
2022-10-14 | 141.92 | 142.66 | 135.05 | 135.27 | 6710967 |
2022-10-17 | 138.16 | 141.14 | 138.10 | 140.76 | 6565588 |
2022-10-18 | 145.15 | 145.57 | 141.31 | 142.70 | 5184185 |
2022-10-19 | 141.54 | 142.46 | 139.61 | 141.10 | 3572424 |
2022-10-20 | 139.18 | 141.78 | 137.91 | 138.37 | 5097643 |
2022-10-21 | 138.21 | 142.53 | 137.45 | 142.40 | 7787897 |
2022-10-24 | 141.75 | 143.60 | 139.22 | 142.99 | 4540644 |
2022-10-25 | 143.06 | 146.97 | 143.06 | 146.57 | 3727504 |
2022-10-26 | 144.80 | 148.32 | 144.40 | 145.39 | 3432303 |
2022-10-27 | 146.10 | 147.03 | 144.32 | 144.83 | 6361053 |
2022-10-28 | 140.94 | 145.16 | 139.93 | 144.96 | 7041298 |
2022-10-31 | 144.19 | 145.12 | 142.81 | 144.03 | 4683740 |
2022-11-01 | 146.48 | 146.90 | 142.29 | 142.57 | 6257333 |
2022-11-02 | 142.43 | 143.26 | 137.14 | 137.18 | 9927546 |
2022-11-03 | 136.20 | 137.93 | 135.46 | 136.36 | 5558719 |
2022-11-04 | 139.59 | 140.96 | 134.91 | 137.50 | 6314460 |
2022-11-07 | 138.33 | 138.45 | 135.20 | 136.54 | 3712348 |
2022-11-08 | 136.70 | 137.83 | 134.33 | 136.20 | 4767911 |
2022-11-09 | 135.48 | 136.11 | 131.90 | 132.04 | 5077890 |
2022-11-10 | 138.66 | 141.85 | 137.20 | 141.69 | 7758021 |
2022-11-11 | 141.90 | 145.89 | 141.47 | 145.09 | 5675152 |
2022-11-14 | 143.83 | 145.10 | 142.64 | 142.79 | 7920558 |
2022-11-15 | 146.18 | 146.96 | 143.14 | 144.74 | 4369776 |
2022-11-16 | 142.08 | 143.71 | 141.49 | 142.53 | 4786922 |
2022-11-17 | 140.47 | 141.40 | 139.48 | 140.80 | 3782556 |
2022-11-18 | 142.62 | 142.67 | 139.36 | 140.99 | 3706963 |
2022-11-21 | 140.20 | 140.60 | 138.20 | 138.95 | 3376388 |
2022-11-22 | 139.50 | 140.59 | 138.54 | 140.52 | 2760449 |
2022-11-23 | 141.02 | 142.85 | 140.73 | 142.55 | 3088882 |
2022-11-25 | 142.62 | 143.03 | 141.88 | 142.63 | 1364226 |
2022-11-28 | 141.86 | 143.34 | 141.44 | 141.75 | 3020516 |
2022-11-29 | 141.88 | 142.40 | 140.76 | 141.30 | 5211468 |
2022-11-30 | 141.37 | 146.22 | 140.46 | 146.17 | 8204277 |
2022-12-01 | 146.71 | 147.32 | 145.04 | 146.15 | 4827066 |
2022-12-02 | 144.09 | 146.40 | 144.06 | 145.96 | 5986259 |
2022-12-05 | 144.02 | 144.47 | 141.37 | 141.75 | 5789994 |
2022-12-06 | 141.34 | 141.95 | 138.33 | 139.54 | 3949926 |
2022-12-07 | 138.59 | 140.18 | 138.16 | 138.70 | 5426310 |
2022-12-08 | 138.93 | 140.57 | 138.27 | 140.04 | 3203509 |
2022-12-09 | 139.19 | 140.82 | 138.97 | 139.43 | 3609238 |
2022-12-12 | 139.14 | 139.78 | 138.23 | 139.78 | 3272791 |
2022-12-13 | 144.42 | 145.32 | 138.27 | 139.78 | 5372102 |
2022-12-14 | 139.49 | 140.64 | 137.18 | 138.74 | 5451851 |
2022-12-15 | 136.59 | 137.25 | 135.45 | 136.46 | 5974800 |
2022-12-16 | 135.68 | 136.21 | 133.21 | 133.54 | 6685875 |
2022-12-19 | 133.52 | 133.80 | 130.88 | 131.40 | 4337910 |
2022-12-20 | 130.59 | 131.68 | 129.69 | 129.87 | 3855346 |
2022-12-21 | 131.45 | 132.67 | 130.95 | 131.94 | 5335112 |
2022-12-22 | 130.45 | 130.54 | 126.63 | 128.55 | 6448606 |
2022-12-23 | 128.21 | 129.79 | 127.34 | 129.43 | 3275639 |
2022-12-27 | 128.83 | 129.07 | 127.25 | 127.33 | 4268096 |
2022-12-28 | 127.39 | 128.63 | 126.00 | 126.26 | 5036867 |
2022-12-29 | 128.07 | 129.80 | 127.57 | 129.51 | 3746103 |
2022-12-30 | 128.23 | 129.19 | 127.68 | 129.16 | 3765556 |
2023-01-03 | 129.93 | 130.30 | 126.83 | 128.39 | 4783631 |
2023-01-04 | 129.59 | 131.21 | 127.96 | 130.25 | 4039840 |
2023-01-05 | 129.34 | 129.90 | 128.17 | 129.04 | 3888190 |
2023-01-06 | 128.68 | 132.58 | 127.77 | 132.07 | 4619865 |
2023-01-09 | 133.67 | 135.03 | 132.77 | 132.87 | 4693885 |
2023-01-10 | 132.94 | 134.56 | 132.22 | 134.54 | 4415358 |
2023-01-11 | 135.69 | 138.18 | 135.57 | 138.17 | 6354032 |
2023-01-12 | 139.03 | 139.19 | 136.18 | 138.40 | 4786339 |
2023-01-13 | 136.26 | 139.83 | 136.07 | 139.70 | 3984731 |
2023-01-17 | 140.11 | 140.92 | 139.40 | 139.80 | 3749889 |
2023-01-18 | 141.22 | 142.03 | 137.92 | 137.98 | 4798499 |
2023-01-19 | 136.97 | 137.40 | 134.99 | 135.69 | 6478626 |
2023-01-20 | 135.99 | 139.06 | 135.32 | 138.98 | 3751294 |
2023-01-23 | 139.35 | 141.68 | 138.54 | 141.15 | 4584149 |
2023-01-24 | 140.66 | 141.66 | 139.75 | 140.99 | 3186475 |
2023-01-25 | 138.85 | 141.90 | 137.80 | 141.71 | 3770193 |
2023-01-26 | 144.22 | 145.03 | 142.79 | 144.61 | 4820567 |
2023-01-27 | 144.73 | 149.03 | 144.70 | 147.89 | 5472665 |
2023-01-30 | 146.78 | 147.75 | 145.25 | 145.37 | 4789220 |
2023-01-31 | 145.53 | 148.70 | 145.53 | 148.70 | 3487788 |
2023-02-01 | 148.31 | 152.71 | 146.78 | 151.52 | 6956867 |
2023-02-02 | 154.81 | 158.03 | 154.10 | 156.16 | 7019836 |
2023-02-03 | 151.48 | 154.95 | 150.68 | 151.35 | 6796853 |
2023-02-06 | 150.78 | 152.05 | 149.87 | 151.13 | 4385136 |
2023-02-07 | 150.47 | 151.86 | 147.66 | 151.48 | 4916600 |
2023-02-08 | 150.98 | 151.35 | 149.15 | 150.19 | 5564043 |
2023-02-09 | 152.19 | 153.19 | 149.17 | 149.91 | 4158092 |
2023-02-10 | 148.60 | 149.31 | 146.95 | 148.15 | 3216695 |
2023-02-13 | 148.14 | 150.39 | 147.14 | 150.32 | 3360818 |
2023-02-14 | 149.26 | 152.53 | 148.33 | 152.12 | 4361298 |
2023-02-15 | 151.69 | 153.93 | 151.10 | 153.90 | 3411511 |
2023-02-16 | 151.54 | 153.69 | 150.51 | 150.54 | 5628901 |
2023-02-17 | 149.68 | 150.64 | 148.05 | 150.57 | 3740078 |
2023-02-21 | 148.32 | 148.72 | 145.50 | 145.54 | 4418791 |
2023-02-22 | 145.87 | 147.24 | 145.22 | 146.28 | 4964246 |
2023-02-23 | 146.79 | 146.98 | 143.69 | 146.16 | 5284323 |
2023-02-24 | 143.45 | 144.14 | 142.68 | 143.86 | 5957288 |
2023-02-27 | 145.49 | 146.73 | 145.04 | 145.64 | 5622337 |
2023-02-28 | 145.55 | 146.61 | 144.97 | 145.54 | 5592583 |
2023-03-01 | 145.02 | 145.50 | 142.87 | 143.71 | 6344416 |
2023-03-02 | 141.41 | 143.45 | 141.03 | 143.23 | 5491848 |
2023-03-03 | 144.48 | 146.56 | 144.15 | 146.31 | 5017622 |
2023-03-06 | 146.68 | 147.19 | 145.19 | 145.24 | 4927198 |
2023-03-07 | 145.02 | 145.74 | 143.19 | 143.26 | 5970907 |
2023-03-08 | 143.00 | 143.30 | 141.53 | 143.00 | 5408306 |
2023-03-09 | 142.75 | 144.23 | 139.47 | 139.59 | 6668682 |
2023-03-10 | 140.05 | 141.50 | 137.73 | 138.20 | 14529366 |
2023-03-13 | 136.16 | 140.26 | 135.71 | 138.49 | 11814122 |
2023-03-14 | 140.37 | 141.24 | 139.08 | 140.84 | 7519125 |
2023-03-15 | 138.75 | 140.71 | 137.99 | 140.63 | 9001425 |
2023-03-16 | 139.75 | 143.78 | 139.64 | 143.17 | 10747798 |
2023-03-17 | 143.13 | 143.22 | 140.19 | 140.91 | 8440007 |
2023-03-20 | 140.74 | 142.39 | 139.75 | 141.52 | 5864903 |
2023-03-21 | 143.35 | 145.65 | 143.29 | 145.43 | 6388423 |
2023-03-22 | 145.50 | 146.56 | 142.13 | 142.19 | 5491779 |
2023-03-23 | 143.91 | 144.96 | 140.63 | 142.04 | 6127786 |
2023-03-24 | 141.71 | 141.83 | 139.78 | 141.58 | 4717403 |
2023-03-27 | 142.94 | 143.47 | 141.28 | 141.87 | 4207320 |
2023-03-28 | 141.83 | 142.21 | 140.74 | 141.70 | 2859759 |
2023-03-29 | 143.24 | 144.44 | 142.74 | 144.39 | 3862941 |
2023-03-30 | 145.77 | 146.38 | 145.07 | 145.65 | 3239185 |
2023-03-31 | 146.58 | 149.63 | 146.37 | 149.54 | 5223705 |
2023-04-03 | 148.19 | 148.89 | 147.14 | 148.17 | 5669193 |
2023-04-04 | 148.66 | 149.00 | 146.64 | 147.93 | 4691733 |
2023-04-05 | 147.31 | 147.36 | 144.59 | 144.90 | 4430824 |
2023-04-06 | 144.23 | 145.19 | 142.89 | 144.93 | 3818138 |
2023-04-10 | 143.45 | 145.62 | 142.59 | 145.57 | 3638373 |
2023-04-11 | 145.65 | 146.62 | 145.14 | 145.80 | 4404143 |
2023-04-12 | 147.01 | 147.06 | 143.38 | 143.54 | 4531332 |
2023-04-13 | 144.58 | 146.84 | 144.11 | 146.71 | 6570029 |
2023-04-14 | 146.38 | 147.80 | 145.68 | 146.90 | 5400808 |
2023-04-17 | 147.27 | 148.26 | 146.53 | 147.94 | 4551234 |
2023-04-18 | 148.68 | 149.02 | 147.54 | 148.18 | 4529399 |
2023-04-19 | 146.80 | 148.89 | 146.66 | 148.04 | 3800223 |
2023-04-20 | 145.61 | 147.01 | 144.94 | 145.76 | 4143578 |
2023-04-21 | 146.95 | 147.96 | 145.82 | 147.37 | 4435299 |
2023-04-24 | 147.59 | 148.46 | 146.00 | 147.35 | 3874986 |
2023-04-25 | 146.38 | 146.64 | 144.41 | 144.43 | 4247158 |
2023-04-26 | 145.16 | 145.63 | 143.40 | 143.69 | 3853004 |
2023-04-27 | 144.70 | 147.65 | 144.60 | 147.48 | 4815387 |
2023-04-28 | 146.79 | 148.06 | 145.42 | 147.86 | 4135515 |
2023-05-01 | 147.50 | 147.82 | 146.19 | 146.40 | 4273871 |
2023-05-02 | 146.18 | 146.87 | 144.77 | 146.55 | 4608577 |
2023-05-03 | 145.94 | 147.89 | 145.28 | 145.39 | 4256025 |
2023-05-04 | 145.41 | 146.04 | 144.04 | 144.27 | 5331472 |
2023-05-05 | 145.63 | 147.47 | 145.37 | 147.19 | 3685897 |
2023-05-08 | 147.64 | 147.75 | 146.71 | 147.69 | 3425042 |
2023-05-09 | 146.88 | 147.77 | 146.64 | 147.65 | 4232544 |
2023-05-10 | 149.01 | 149.77 | 146.70 | 148.40 | 4514064 |
2023-05-11 | 148.49 | 149.28 | 147.93 | 149.09 | 4144423 |
2023-05-12 | 149.60 | 149.99 | 146.95 | 147.83 | 3778887 |
2023-05-15 | 148.00 | 148.32 | 146.73 | 148.02 | 3206038 |
2023-05-16 | 147.01 | 148.74 | 146.80 | 147.42 | 3474405 |
2023-05-17 | 148.35 | 150.65 | 148.32 | 150.49 | 4665956 |
2023-05-18 | 150.82 | 152.89 | 150.80 | 152.83 | 4303303 |
2023-05-19 | 152.46 | 152.54 | 150.79 | 151.55 | 3575230 |
2023-05-22 | 151.62 | 152.07 | 150.56 | 151.08 | 3560032 |
2023-05-23 | 149.92 | 151.84 | 149.40 | 149.70 | 4291576 |
2023-05-24 | 149.38 | 149.94 | 147.99 | 149.15 | 3476224 |
2023-05-25 | 149.61 | 149.80 | 147.98 | 148.48 | 3998910 |
2023-05-26 | 148.83 | 153.07 | 148.58 | 151.97 | 5205105 |
2023-05-30 | 153.63 | 154.15 | 152.00 | 152.99 | 5490780 |
2023-05-31 | 151.98 | 152.29 | 149.51 | 151.61 | 6244883 |
2023-06-01 | 151.48 | 154.15 | 150.43 | 153.40 | 5084425 |
2023-06-02 | 155.23 | 157.59 | 155.14 | 157.00 | 5412380 |
2023-06-05 | 156.97 | 158.00 | 156.55 | 157.47 | 3927500 |
2023-06-06 | 157.18 | 159.33 | 157.08 | 159.11 | 4899560 |
2023-06-07 | 160.23 | 160.77 | 157.73 | 158.03 | 4603197 |
2023-06-08 | 158.28 | 160.65 | 158.18 | 160.37 | 3361301 |
2023-06-09 | 162.02 | 163.35 | 160.82 | 161.20 | 5789630 |
2023-06-12 | 162.19 | 164.19 | 161.71 | 163.97 | 4706367 |
2023-06-13 | 165.28 | 165.78 | 163.95 | 165.67 | 5418369 |
2023-06-14 | 165.96 | 166.43 | 163.34 | 165.55 | 6710142 |
2023-06-15 | 164.07 | 167.21 | 163.78 | 166.63 | 5356978 |
2023-06-16 | 167.81 | 167.87 | 166.27 | 166.05 | 6647456 |
2023-06-20 | 165.69 | 167.48 | 165.18 | 167.29 | 5489679 |
2023-06-21 | 167.23 | 167.64 | 165.00 | 165.28 | 5458034 |
2023-06-22 | 164.26 | 167.43 | 164.07 | 167.39 | 5376553 |
2023-06-23 | 165.42 | 166.96 | 164.77 | 165.45 | 5845287 |
2023-06-26 | 164.44 | 166.81 | 163.26 | 163.33 | 4336854 |
2023-06-27 | 164.29 | 167.06 | 164.08 | 166.84 | 5478482 |
2023-06-28 | 166.40 | 168.71 | 166.26 | 167.50 | 4357803 |
2023-06-29 | 167.79 | 168.19 | 166.68 | 167.68 | 3876272 |
2023-06-30 | 169.09 | 170.35 | 168.66 | 169.81 | 4739474 |
2023-07-03 | 171.51 | 172.81 | 171.51 | 171.86 | 4651630 |
2023-07-05 | 171.59 | 172.20 | 170.91 | 171.93 | 7264297 |
2023-07-06 | 169.76 | 170.08 | 168.37 | 169.16 | 5737288 |
2023-07-07 | 169.25 | 171.05 | 168.94 | 169.37 | 5281869 |
2023-07-10 | 169.50 | 170.02 | 168.44 | 169.89 | 5319392 |
2023-07-11 | 170.36 | 171.60 | 170.21 | 171.31 | 4816889 |
2023-07-12 | 173.64 | 173.87 | 172.45 | 172.85 | 5065932 |
2023-07-13 | 174.46 | 174.90 | 173.24 | 174.47 | 3695008 |
2023-07-14 | 174.46 | 175.69 | 174.15 | 174.92 | 3959881 |
2023-07-17 | 175.02 | 176.05 | 174.84 | 175.63 | 4181869 |
2023-07-18 | 175.00 | 176.76 | 174.48 | 176.35 | 4714040 |
2023-07-19 | 176.80 | 177.80 | 176.62 | 176.97 | 6545183 |
2023-07-20 | 174.94 | 175.18 | 170.70 | 170.94 | 9735255 |
2023-07-21 | 172.47 | 172.51 | 170.24 | 170.98 | 5242087 |
2023-07-24 | 170.74 | 172.37 | 170.02 | 172.10 | 4825843 |
2023-07-25 | 172.02 | 172.37 | 171.26 | 171.70 | 3241912 |
2023-07-26 | 170.62 | 172.41 | 170.46 | 171.66 | 4417348 |
2023-07-27 | 173.39 | 173.72 | 169.55 | 169.88 | 4731977 |
2023-07-28 | 171.73 | 173.22 | 171.19 | 172.76 | 3971908 |
2023-07-31 | 173.19 | 173.76 | 172.62 | 173.74 | 3471809 |
2023-08-01 | 172.87 | 173.11 | 171.65 | 171.77 | 3450143 |
2023-08-02 | 169.78 | 170.39 | 168.34 | 168.69 | 4853726 |
2023-08-03 | 167.73 | 169.51 | 167.33 | 169.09 | 4030422 |
2023-08-04 | 173.85 | 174.62 | 171.35 | 171.55 | 6753735 |
2023-08-07 | 172.15 | 173.34 | 170.71 | 173.31 | 3684589 |
2023-08-08 | 171.56 | 172.19 | 170.26 | 171.93 | 3627785 |
2023-08-09 | 172.17 | 172.18 | 169.60 | 169.89 | 4522552 |
2023-08-10 | 171.17 | 172.91 | 169.48 | 170.30 | 4361470 |
2023-08-11 | 169.15 | 170.23 | 168.47 | 169.72 | 3151072 |
2023-08-14 | 168.68 | 170.26 | 168.35 | 170.24 | 2819660 |
2023-08-15 | 169.61 | 170.36 | 167.67 | 167.92 | 3314293 |
2023-08-16 | 167.20 | 168.30 | 165.79 | 165.84 | 3357715 |
2023-08-17 | 166.31 | 166.47 | 162.93 | 163.03 | 4354566 |
2023-08-18 | 161.27 | 163.09 | 160.93 | 162.66 | 4124546 |
2023-08-21 | 163.61 | 164.79 | 162.68 | 164.53 | 3322639 |
2023-08-22 | 165.80 | 166.13 | 164.15 | 164.77 | 4003345 |
2023-08-23 | 164.01 | 166.57 | 163.85 | 166.09 | 3864342 |
2023-08-24 | 166.38 | 166.60 | 162.79 | 162.84 | 3974537 |
2023-08-25 | 163.57 | 165.14 | 162.10 | 164.66 | 5046537 |
2023-08-28 | 165.72 | 165.89 | 164.33 | 165.32 | 2981442 |
2023-08-29 | 165.28 | 169.52 | 165.28 | 169.45 | 4457096 |
2023-08-30 | 169.14 | 170.82 | 168.72 | 170.18 | 3644587 |
2023-08-31 | 170.29 | 171.64 | 170.05 | 170.71 | 3936448 |
2023-09-01 | 171.68 | 172.12 | 168.68 | 169.67 | 5309363 |
2023-09-05 | 169.37 | 170.19 | 168.39 | 169.79 | 4713168 |
2023-09-06 | 168.90 | 169.16 | 167.06 | 168.28 | 5577504 |
2023-09-07 | 166.50 | 168.95 | 166.07 | 168.75 | 5219678 |
2023-09-08 | 168.52 | 169.90 | 168.28 | 168.75 | 2855113 |
2023-09-11 | 171.26 | 173.56 | 171.18 | 173.29 | 5324368 |
2023-09-12 | 172.67 | 173.83 | 171.72 | 171.72 | 4954117 |
2023-09-13 | 172.26 | 173.57 | 171.69 | 173.08 | 3992490 |
2023-09-14 | 173.65 | 175.23 | 172.84 | 174.78 | 4888537 |
2023-09-15 | 173.98 | 174.22 | 171.40 | 171.48 | 5990802 |
2023-09-18 | 171.00 | 171.20 | 169.39 | 169.62 | 3721263 |
2023-09-19 | 168.74 | 169.10 | 167.22 | 168.77 | 4162567 |
2023-09-20 | 169.32 | 170.29 | 167.08 | 167.09 | 4434501 |
2023-09-21 | 164.98 | 165.07 | 162.50 | 162.53 | 6118017 |
2023-09-22 | 163.52 | 163.86 | 160.79 | 160.93 | 7104799 |
2023-09-25 | 160.27 | 162.26 | 159.87 | 161.92 | 4743395 |
2023-09-26 | 160.45 | 161.44 | 158.62 | 158.97 | 5833505 |
2023-09-27 | 159.39 | 159.91 | 156.74 | 158.36 | 6242498 |
2023-09-28 | 157.78 | 160.59 | 157.38 | 160.13 | 5145898 |
2023-09-29 | 162.46 | 163.08 | 160.09 | 160.98 | 6558509 |
2023-10-02 | 160.02 | 162.42 | 159.63 | 161.11 | 7331841 |
2023-10-03 | 159.87 | 160.04 | 156.64 | 157.19 | 7307014 |
2023-10-04 | 157.96 | 160.64 | 157.92 | 160.29 | 7670345 |
2023-10-05 | 160.07 | 160.50 | 158.23 | 159.49 | 6960975 |
2023-10-06 | 157.81 | 161.23 | 156.94 | 160.61 | 7632638 |
2023-10-09 | 158.67 | 161.10 | 157.66 | 160.78 | 5248045 |
2023-10-10 | 161.03 | 164.08 | 160.96 | 162.54 | 6729491 |
2023-10-11 | 163.20 | 163.99 | 161.68 | 163.12 | 3987231 |
2023-10-12 | 163.15 | 163.44 | 160.24 | 161.34 | 4590645 |
2023-10-13 | 161.58 | 161.83 | 158.53 | 158.97 | 5666211 |
2023-10-16 | 159.83 | 162.06 | 159.43 | 161.54 | 5535673 |
2023-10-17 | 160.07 | 162.72 | 159.77 | 161.92 | 6709970 |
2023-10-18 | 160.69 | 160.94 | 157.81 | 158.12 | 5207283 |
2023-10-19 | 156.76 | 157.48 | 153.35 | 154.08 | 10567413 |
2023-10-20 | 153.72 | 153.80 | 151.61 | 151.69 | 6679002 |
2023-10-23 | 151.08 | 153.80 | 149.47 | 151.87 | 7853580 |
2023-10-24 | 153.03 | 154.47 | 152.37 | 153.49 | 4980214 |
2023-10-25 | 152.29 | 152.55 | 150.22 | 150.39 | 5600525 |
2023-10-26 | 150.23 | 151.05 | 147.83 | 148.04 | 8460786 |
2023-10-27 | 150.62 | 151.89 | 149.10 | 149.59 | 7613277 |
2023-10-30 | 151.31 | 151.91 | 149.64 | 150.96 | 6928998 |
2023-10-31 | 151.03 | 152.57 | 150.43 | 152.10 | 5084324 |
2023-11-01 | 152.99 | 154.08 | 151.79 | 153.98 | 10834926 |
2023-11-02 | 156.66 | 158.09 | 156.17 | 158.00 | 10034829 |
2023-11-03 | 159.30 | 161.08 | 159.25 | 160.22 | 6863572 |
2023-11-06 | 160.82 | 161.36 | 159.32 | 160.42 | 5640258 |
2023-11-07 | 160.71 | 162.41 | 160.38 | 162.21 | 4386840 |
2023-11-08 | 162.26 | 162.54 | 160.83 | 161.78 | 4167319 |
2023-11-09 | 161.56 | 161.76 | 158.20 | 158.76 | 5748606 |
2023-11-10 | 158.96 | 161.46 | 158.15 | 161.40 | 5156119 |
2023-11-13 | 160.69 | 162.64 | 159.97 | 162.09 | 4939985 |
2023-11-14 | 166.14 | 168.07 | 165.90 | 167.55 | 7629159 |
2023-11-15 | 168.37 | 169.15 | 167.22 | 167.75 | 6194504 |
2023-11-16 | 166.30 | 167.46 | 165.30 | 166.03 | 6143748 |
2023-11-17 | 166.59 | 167.59 | 165.55 | 167.14 | 4460549 |
2023-11-20 | 167.10 | 168.36 | 166.59 | 168.00 | 4642529 |
2023-11-21 | 166.75 | 167.74 | 166.21 | 167.57 | 3801850 |
2023-11-22 | 168.29 | 169.37 | 167.42 | 168.08 | 4481720 |
2023-11-24 | 167.97 | 168.53 | 167.68 | 168.24 | 1741527 |
2023-11-27 | 168.34 | 169.39 | 167.62 | 168.51 | 3649831 |
2023-11-28 | 168.31 | 169.57 | 167.39 | 169.48 | 5986961 |
2023-11-29 | 170.74 | 171.60 | 168.90 | 169.02 | 3829708 |
2023-11-30 | 169.02 | 169.09 | 167.46 | 168.78 | 6511535 |
2023-12-01 | 168.06 | 171.14 | 167.73 | 171.09 | 7477855 |
2023-12-04 | 169.85 | 171.18 | 169.44 | 170.44 | 9238805 |
2023-12-05 | 169.52 | 172.43 | 169.38 | 170.74 | 3911290 |
2023-12-06 | 172.02 | 172.86 | 170.86 | 170.99 | 6114110 |
2023-12-07 | 171.68 | 172.71 | 171.13 | 172.40 | 3690081 |
2023-12-08 | 171.53 | 173.52 | 171.40 | 173.19 | 4048343 |
2023-12-11 | 172.99 | 173.87 | 172.46 | 173.65 | 9446152 |
2023-12-12 | 173.46 | 174.31 | 172.77 | 174.19 | 3705745 |
2023-12-13 | 174.13 | 176.66 | 172.77 | 176.47 | 5449219 |
2023-12-14 | 178.01 | 179.55 | 177.33 | 178.84 | 7644484 |
2023-12-15 | 178.88 | 179.65 | 178.29 | 178.89 | 5629200 |
2023-12-18 | 179.46 | 180.57 | 179.10 | 180.00 | 3859705 |
2023-12-19 | 180.61 | 181.88 | 180.57 | 181.41 | 3597064 |
2023-12-20 | 180.60 | 182.19 | 178.06 | 178.10 | 4310799 |
2023-12-21 | 179.98 | 180.87 | 178.97 | 180.81 | 3927463 |
2023-12-22 | 180.09 | 180.86 | 178.74 | 179.48 | 4261486 |
2023-12-26 | 179.88 | 180.47 | 179.53 | 180.24 | 2740381 |
2023-12-27 | 180.47 | 181.33 | 180.38 | 180.86 | 3747954 |
2023-12-28 | 181.12 | 181.46 | 179.78 | 179.92 | 2804495 |
2023-12-29 | 179.99 | 180.29 | 178.20 | 178.81 | 4134338 |
2024-01-02 | 178.25 | 178.33 | 176.47 | 177.15 | 7684781 |
2024-01-03 | 175.97 | 176.06 | 173.50 | 173.57 | 7761426 |
2024-01-04 | 172.87 | 174.49 | 172.29 | 172.35 | 5957540 |
2024-01-05 | 171.91 | 174.03 | 171.84 | 172.62 | 6042422 |
2024-01-08 | 172.92 | 175.76 | 172.88 | 175.56 | 4071330 |
2024-01-09 | 174.28 | 175.16 | 173.83 | 174.91 | 4165030 |
2024-01-10 | 175.18 | 176.74 | 175.14 | 176.31 | 3812219 |
2024-01-11 | 176.11 | 176.67 | 174.24 | 176.08 | 4296029 |
2024-01-12 | 175.35 | 176.15 | 173.63 | 173.96 | 3722220 |
2024-01-16 | 172.91 | 174.44 | 172.40 | 173.76 | 4488088 |
2024-01-17 | 171.93 | 172.30 | 170.96 | 172.24 | 3980924 |
2024-01-18 | 173.06 | 173.43 | 171.32 | 173.22 | 4963099 |
2024-01-19 | 173.49 | 175.24 | 172.45 | 174.89 | 4891519 |
2024-01-22 | 175.27 | 175.77 | 173.34 | 174.12 | 5592145 |
2024-01-23 | 174.29 | 174.87 | 172.82 | 173.70 | 3553645 |
2024-01-24 | 174.85 | 175.03 | 172.91 | 173.04 | 4311139 |
2024-01-25 | 171.41 | 171.55 | 169.72 | 170.90 | 5546356 |
2024-01-26 | 171.63 | 172.55 | 171.03 | 171.68 | 3488918 |
2024-01-29 | 172.03 | 174.22 | 171.73 | 174.19 | 3690608 |
2024-01-30 | 174.48 | 174.92 | 173.76 | 174.09 | 3137395 |
2024-01-31 | 172.98 | 173.91 | 170.77 | 170.92 | 6831913 |
2024-02-01 | 171.72 | 174.26 | 171.12 | 174.21 | 7341164 |
2024-02-02 | 175.40 | 178.04 | 174.56 | 177.32 | 10381982 |
2024-02-05 | 175.50 | 175.50 | 172.76 | 174.82 | 6673081 |
2024-02-06 | 174.07 | 175.92 | 174.07 | 175.88 | 4686799 |
2024-02-07 | 176.86 | 178.51 | 176.44 | 177.85 | 3898241 |
2024-02-08 | 177.97 | 178.74 | 177.63 | 178.63 | 4049991 |
2024-02-09 | 178.48 | 180.19 | 178.07 | 179.90 | 4792193 |
2024-02-12 | 179.96 | 180.88 | 179.41 | 179.75 | 3020080 |
2024-02-13 | 176.13 | 177.17 | 175.23 | 176.17 | 7400748 |
2024-02-14 | 176.84 | 178.11 | 175.87 | 178.03 | 5780471 |
2024-02-15 | 178.39 | 180.10 | 177.92 | 180.09 | 5283898 |
2024-02-16 | 179.31 | 180.07 | 177.92 | 179.02 | 4256173 |
2024-02-20 | 177.38 | 178.01 | 176.21 | 177.33 | 4378184 |
2024-02-21 | 177.91 | 179.48 | 177.47 | 178.64 | 4443120 |
2024-02-22 | 180.24 | 182.40 | 179.92 | 182.11 | 4400030 |
2024-02-23 | 181.40 | 182.21 | 181.00 | 181.29 | 3787998 |
2024-02-26 | 181.82 | 182.73 | 181.57 | 181.85 | 3525830 |
2024-02-27 | 182.67 | 183.30 | 181.77 | 182.45 | 2926185 |
2024-02-28 | 182.15 | 184.04 | 182.05 | 183.17 | 3704394 |
2024-02-29 | 183.82 | 184.84 | 182.88 | 184.41 | 4135234 |
2024-03-01 | 184.25 | 185.29 | 183.31 | 185.02 | 5532908 |
2024-03-04 | 184.11 | 184.73 | 182.47 | 182.52 | 5668406 |
2024-03-05 | 181.35 | 181.68 | 179.63 | 180.25 | 6470916 |
2024-03-06 | 180.96 | 181.44 | 179.10 | 179.61 | 4649856 |
2024-03-07 | 180.10 | 181.72 | 180.06 | 180.98 | 3356670 |
2024-03-08 | 181.40 | 182.13 | 179.71 | 180.31 | 6231839 |
2024-03-11 | 179.81 | 180.53 | 179.37 | 179.82 | 4153220 |
2024-03-12 | 180.42 | 182.07 | 179.21 | 181.37 | 3953185 |
2024-03-13 | 180.92 | 182.13 | 180.71 | 180.99 | 2858546 |
2024-03-14 | 181.20 | 181.38 | 178.87 | 179.84 | 5405213 |
2024-03-15 | 178.63 | 179.84 | 177.57 | 177.66 | 4934419 |
2024-03-18 | 179.45 | 179.87 | 178.20 | 179.02 | 4256457 |
2024-03-19 | 178.98 | 180.66 | 178.73 | 180.57 | 3812089 |
2024-03-20 | 180.92 | 183.29 | 180.77 | 183.26 | 4248732 |
2024-03-21 | 184.54 | 185.22 | 184.24 | 184.33 | 3573188 |
2024-03-22 | 182.41 | 183.21 | 182.03 | 182.72 | 2859501 |
2024-03-25 | 182.01 | 183.06 | 182.01 | 182.12 | 2832342 |
2024-03-26 | 183.29 | 184.05 | 182.23 | 182.35 | 2693922 |
2024-03-27 | 183.77 | 184.48 | 182.87 | 184.46 | 2905974 |
2024-03-28 | 184.23 | 184.77 | 183.83 | 183.89 | 2979051 |
2024-04-01 | 184.09 | 184.29 | 181.85 | 182.52 | 4970855 |
2024-04-02 | 179.58 | 179.92 | 179.02 | 179.83 | 6135372 |
2024-04-03 | 178.82 | 180.59 | 178.82 | 179.96 | 5082613 |
2024-04-04 | 181.32 | 182.00 | 177.83 | 177.85 | 4825278 |
2024-04-05 | 178.44 | 180.00 | 178.07 | 178.84 | 5040947 |
2024-04-08 | 179.90 | 181.13 | 179.76 | 180.54 | 4147854 |
2024-04-09 | 181.43 | 181.49 | 179.88 | 181.39 | 4281139 |
2024-04-10 | 178.44 | 179.32 | 177.76 | 178.59 | 5402980 |
2024-04-11 | 179.20 | 180.68 | 177.70 | 180.03 | 4216774 |
2024-04-12 | 178.63 | 178.75 | 176.53 | 177.11 | 5364665 |
2024-04-15 | 178.40 | 178.53 | 174.00 | 174.16 | 5568381 |
2024-04-16 | 173.26 | 174.14 | 172.35 | 173.17 | 6435417 |
2024-04-17 | 174.01 | 174.19 | 171.62 | 172.33 | 6208417 |
2024-04-18 | 172.65 | 173.36 | 170.79 | 171.26 | 4705903 |
2024-04-19 | 171.26 | 171.65 | 169.09 | 169.76 | 6790387 |
2024-04-22 | 170.12 | 171.37 | 168.90 | 170.51 | 4475208 |
2024-04-23 | 171.48 | 173.04 | 170.63 | 172.54 | 3944713 |
2024-04-24 | 175.12 | 175.63 | 172.94 | 174.19 | 4474315 |
2024-04-25 | 171.55 | 174.71 | 170.83 | 174.34 | 5350771 |
2024-04-26 | 174.94 | 177.10 | 174.69 | 175.91 | 3332873 |
2024-04-29 | 179.53 | 180.28 | 178.24 | 180.00 | 5154211 |
2024-04-30 | 178.24 | 179.08 | 175.48 | 175.62 | 3609287 |
2024-05-01 | 175.71 | 177.94 | 173.63 | 174.52 | 7168374 |
2024-05-02 | 176.16 | 177.06 | 174.42 | 176.72 | 4119292 |
2024-05-03 | 178.94 | 179.99 | 177.60 | 177.91 | 4506472 |
2024-05-06 | 179.02 | 179.81 | 178.50 | 179.81 | 3114659 |
2024-05-07 | 179.69 | 179.77 | 178.25 | 178.52 | 3150389 |
2024-05-08 | 176.96 | 178.12 | 176.83 | 177.85 | 2881630 |
2024-05-09 | 177.93 | 179.50 | 177.53 | 179.06 | 2523025 |
2024-05-10 | 179.21 | 179.35 | 177.73 | 178.10 | 2827364 |
2024-05-13 | 178.87 | 179.28 | 177.25 | 177.87 | 4071405 |
2024-05-14 | 177.58 | 178.97 | 177.50 | 178.68 | 3022302 |
2024-05-15 | 179.48 | 179.61 | 177.79 | 178.95 | 3591450 |
2024-05-16 | 178.85 | 179.12 | 177.73 | 177.79 | 3294786 |
2024-05-17 | 177.95 | 178.73 | 177.43 | 178.70 | 2788668 |
2024-05-20 | 178.28 | 178.78 | 176.95 | 177.37 | 2001073 |
2024-05-21 | 177.21 | 178.55 | 176.54 | 178.51 | 2187838 |
2024-05-22 | 178.08 | 178.26 | 175.93 | 176.65 | 3166138 |
2024-05-23 | 177.13 | 177.13 | 173.53 | 173.79 | 3677277 |
2024-05-24 | 174.98 | 176.09 | 174.49 | 175.54 | 2575073 |
2024-05-28 | 174.90 | 175.48 | 174.17 | 175.11 | 2672109 |
2024-05-29 | 173.80 | 174.64 | 173.80 | 173.96 | 2171995 |
2024-05-30 | 174.47 | 175.48 | 174.13 | 174.99 | 2248342 |
2024-05-31 | 175.11 | 176.01 | 173.21 | 175.97 | 3420217 |
2024-06-03 | 176.09 | 176.67 | 174.25 | 175.89 | 3964491 |
2024-06-04 | 175.15 | 176.79 | 175.09 | 176.07 | 2889964 |
2024-06-05 | 176.48 | 177.10 | 174.89 | 177.10 | 2290989 |
2024-06-06 | 177.25 | 178.46 | 177.17 | 178.39 | 2227829 |
2024-06-07 | 177.38 | 178.74 | 177.33 | 177.66 | 2274317 |
2024-06-10 | 177.14 | 178.41 | 177.14 | 178.23 | 1865622 |
2024-06-11 | 178.15 | 178.15 | 176.19 | 177.76 | 2783038 |
2024-06-12 | 179.32 | 180.77 | 178.78 | 179.61 | 3978771 |
2024-06-13 | 180.83 | 181.18 | 179.11 | 179.75 | 2613494 |
2024-06-14 | 179.48 | 179.48 | 177.26 | 178.33 | 3052793 |
2024-06-17 | 178.10 | 181.91 | 177.77 | 181.46 | 3676631 |
2024-06-18 | 181.31 | 181.53 | 180.24 | 180.85 | 2241988 |
2024-06-20 | 180.67 | 181.52 | 180.13 | 181.08 | 2361421 |
2024-06-21 | 182.00 | 182.85 | 181.14 | 182.22 | 4311603 |
2024-06-24 | 182.64 | 183.44 | 181.37 | 181.44 | 2538955 |
2024-06-25 | 181.63 | 181.63 | 180.13 | 180.71 | 2356424 |
2024-06-26 | 180.27 | 183.70 | 180.03 | 183.33 | 2515892 |
2024-06-27 | 183.75 | 184.47 | 183.01 | 184.45 | 2114153 |
2024-06-28 | 183.53 | 184.71 | 181.47 | 182.40 | 3957276 |
2024-07-01 | 183.11 | 183.87 | 182.07 | 183.02 | 3196701 |
2024-07-02 | 184.03 | 186.60 | 183.86 | 186.58 | 2942271 |
2024-07-03 | 187.23 | 188.47 | 186.96 | 187.77 | 2189806 |
2024-07-05 | 188.70 | 189.42 | 187.76 | 189.30 | 1998211 |
2024-07-08 | 189.06 | 190.22 | 188.87 | 189.39 | 1838522 |
2024-07-09 | 189.18 | 191.22 | 189.05 | 190.02 | 1828037 |
2024-07-10 | 190.44 | 191.63 | 189.33 | 191.45 | 2279145 |
2024-07-11 | 192.35 | 193.66 | 188.45 | 189.02 | 4498409 |
2024-07-12 | 188.77 | 193.11 | 188.50 | 191.49 | 2726826 |
2024-07-15 | 192.56 | 193.90 | 190.67 | 191.27 | 2540158 |
2024-07-16 | 192.38 | 194.79 | 192.07 | 194.70 | 2061656 |
2024-07-17 | 193.26 | 193.75 | 191.11 | 191.45 | 2898572 |
2024-07-18 | 191.85 | 193.08 | 188.94 | 189.50 | 2187575 |
2024-07-19 | 188.79 | 189.56 | 187.05 | 187.81 | 1936098 |
2024-07-22 | 189.17 | 190.54 | 188.44 | 189.88 | 2404245 |
2024-07-23 | 190.61 | 190.91 | 188.94 | 189.03 | 2411827 |
2024-07-24 | 184.84 | 184.92 | 181.21 | 181.30 | 4100479 |
2024-07-25 | 181.27 | 183.76 | 180.04 | 180.59 | 5120411 |
2024-07-26 | 181.92 | 183.57 | 181.46 | 182.61 | 2264705 |
2024-07-29 | 183.84 | 186.34 | 183.74 | 185.66 | 3572998 |
2024-07-30 | 186.08 | 186.33 | 182.90 | 184.63 | 2140514 |
2024-07-31 | 186.84 | 189.06 | 186.43 | 187.49 | 2496875 |
2024-08-01 | 187.57 | 188.13 | 181.32 | 182.89 | 3647850 |
2024-08-02 | 176.93 | 176.93 | 174.05 | 176.16 | 6369369 |
2024-08-05 | 167.06 | 172.95 | 166.48 | 171.18 | 8195879 |
2024-08-06 | 172.09 | 175.54 | 170.51 | 173.07 | 4761702 |
2024-08-07 | 174.49 | 174.80 | 169.84 | 170.05 | 4202160 |
2024-08-08 | 171.58 | 174.23 | 170.64 | 173.76 | 2967591 |
2024-08-09 | 173.73 | 175.15 | 173.30 | 174.34 | 3189825 |
2024-08-12 | 174.68 | 174.68 | 172.59 | 173.65 | 2464859 |
2024-08-13 | 174.46 | 178.16 | 174.12 | 178.00 | 2923469 |
2024-08-14 | 177.98 | 178.52 | 176.34 | 177.05 | 2389876 |
2024-08-15 | 180.42 | 182.97 | 180.42 | 182.70 | 3144196 |
2024-08-16 | 181.85 | 183.89 | 181.85 | 183.13 | 2383954 |
2024-08-19 | 183.60 | 185.48 | 183.42 | 185.38 | 2285019 |
2024-08-20 | 185.40 | 186.30 | 184.67 | 185.21 | 2339470 |
2024-08-21 | 186.73 | 187.93 | 186.31 | 187.55 | 2266112 |
2024-08-22 | 187.88 | 188.06 | 183.97 | 184.31 | 2854959 |
2024-08-23 | 185.75 | 188.08 | 185.72 | 187.87 | 3152083 |
XLY Dividend History
Discover the detailed dividend history for XLY. This section provides an overview of the dividends distributed by SPDR Select Sector Fund - Consumer Discretionary over the years. You'll find information on payout dates, dividend amounts, and historical dividend yield, helping you understand the company's track record of returning value to its shareholders.
XLY Stock Split History
Explore the stock split history for XLY. In this section, you will find detailed records of all stock splits undertaken by SPDR Select Sector Fund - Consumer Discretionary. Understand how each split has affected the stock's price and share count, providing insights into the company's growth and strategies to make shares more affordable for investors.
XLY Historical Prices
Analyze the historical prices for XLY. This section offers a comprehensive view of SPDR Select Sector Fund - Consumer Discretionary's stock performance over time. Review daily closing prices, trading volumes, and significant price movements. This data is essential for investors looking to track the stock's trends and make informed decisions.