Cotizacion histórica de TV24
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 11/05/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 11/04/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 11/01/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 10/31/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 10/30/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 10/29/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 10/25/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 10/24/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 10/23/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 10/22/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 10/21/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 10/18/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 10/17/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 10/16/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 10/15/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 10/14/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 10/10/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 10/09/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 10/08/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 10/07/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 10/04/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 10/03/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 10/02/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 10/01/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 09/30/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 09/27/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 09/26/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 09/25/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 09/24/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 09/23/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 09/20/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 09/19/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 09/18/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 09/17/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 09/16/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 09/13/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 09/12/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 09/11/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 09/10/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 09/09/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 09/06/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 09/05/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 09/04/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 09/03/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 09/02/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 08/30/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 08/29/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 08/28/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 08/27/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 08/26/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 08/23/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 08/22/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 08/21/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 08/20/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 08/19/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 08/16/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 08/15/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 08/14/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 08/13/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 08/12/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 08/09/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 08/08/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 08/07/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 08/06/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 08/05/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 08/02/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 08/01/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 07/31/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 07/30/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 07/29/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 07/26/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 07/25/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 07/24/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 07/23/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 07/22/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 07/19/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 07/18/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 07/17/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 07/16/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 07/15/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 07/12/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 07/11/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 07/10/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 07/08/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 07/05/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 07/04/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 07/03/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 07/02/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 07/01/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 06/28/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 06/27/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 06/26/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 06/25/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 06/24/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 06/19/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 06/14/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 06/12/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 06/11/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 06/10/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 06/07/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 06/06/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 06/05/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 06/04/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 06/03/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 05/31/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 05/30/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 05/29/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 05/28/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 05/27/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 05/24/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 05/23/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 05/22/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 05/21/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 05/20/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 05/17/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 05/16/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 05/15/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 05/14/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 05/13/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 05/10/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 05/09/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 05/08/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 05/07/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 05/06/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 05/03/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 05/02/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 04/30/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 04/29/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 04/26/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 0.00 | 0.00 |
| 04/25/2024 | 87,000.00 | 87,380.00 | 87,000.00 | 87,330.00 | 87,330.00 | 12,520,949,468.00 | 14,344,859.00 |
| 04/24/2024 | 86,610.00 | 87,500.00 | 86,000.00 | 86,700.00 | 86,700.00 | 17,020,954,950.20 | 19,645,442.00 |
| 04/23/2024 | 86,300.00 | 86,900.00 | 86,250.00 | 86,600.00 | 86,600.00 | 7,516,704,827.40 | 8,688,262.00 |
| 04/22/2024 | 87,000.00 | 87,000.00 | 85,520.00 | 86,300.00 | 86,300.00 | 9,399,845,513.40 | 10,893,625.00 |
| 04/19/2024 | 86,300.00 | 86,300.00 | 86,150.00 | 86,230.00 | 86,230.00 | 12,249,216,938.60 | 14,207,221.00 |
| 04/18/2024 | 85,700.00 | 86,300.00 | 85,700.00 | 86,090.00 | 86,090.00 | 19,584,204,801.50 | 22,740,365.00 |
| 04/17/2024 | 85,450.00 | 85,720.00 | 85,100.00 | 85,630.00 | 85,630.00 | 23,100,522,616.40 | 26,972,246.00 |
| 04/16/2024 | 85,350.00 | 86,300.00 | 84,500.00 | 85,450.00 | 85,450.00 | 12,553,316,415.20 | 14,691,745.00 |
| 04/15/2024 | 84,300.00 | 86,000.00 | 84,300.00 | 85,350.00 | 85,350.00 | 21,461,691,934.80 | 25,145,269.00 |
| 04/12/2024 | 85,200.00 | 85,990.00 | 84,500.00 | 85,040.00 | 85,040.00 | 34,874,153,435.90 | 40,929,075.00 |
| 04/11/2024 | 84,500.00 | 86,000.00 | 84,000.00 | 85,200.00 | 85,200.00 | 10,945,347,044.70 | 12,864,233.00 |
| 04/10/2024 | 83,600.00 | 84,800.00 | 83,600.00 | 84,500.00 | 84,500.00 | 8,408,904,265.00 | 9,959,934.00 |
| 04/09/2024 | 84,300.00 | 84,350.00 | 83,550.00 | 84,270.00 | 84,270.00 | 13,339,208,980.90 | 15,831,553.00 |
| 04/08/2024 | 84,050.00 | 84,170.00 | 83,990.00 | 84,130.00 | 84,130.00 | 10,831,021,189.70 | 12,877,235.00 |
| 04/05/2024 | 84,000.00 | 84,050.00 | 83,600.00 | 84,000.00 | 84,000.00 | 18,001,442,168.10 | 21,455,402.00 |
| 04/04/2024 | 83,400.00 | 84,000.00 | 82,900.00 | 83,700.00 | 83,700.00 | 19,589,295,037.90 | 23,391,319.00 |
| 04/03/2024 | 84,000.00 | 84,900.00 | 82,100.00 | 83,400.00 | 83,400.00 | 8,668,263,345.50 | 10,378,203.00 |
| 03/27/2024 | 84,990.00 | 84,990.00 | 83,010.00 | 83,550.00 | 83,550.00 | 17,978,149,054.90 | 21,387,069.00 |
| 03/26/2024 | 83,890.00 | 85,600.00 | 83,000.00 | 84,800.00 | 84,800.00 | 16,007,755,338.50 | 18,826,823.00 |
| 03/25/2024 | 84,110.00 | 84,510.00 | 83,000.00 | 83,890.00 | 83,890.00 | 16,452,854,783.30 | 19,605,890.00 |
| 03/22/2024 | 83,100.00 | 84,250.00 | 83,100.00 | 84,110.00 | 84,110.00 | 18,086,474,159.70 | 21,504,900.00 |
| 03/21/2024 | 81,800.00 | 84,000.00 | 81,800.00 | 83,650.00 | 83,650.00 | 11,176,969,514.40 | 13,362,414.00 |
| 03/20/2024 | 83,500.00 | 83,700.00 | 82,700.00 | 83,160.00 | 83,160.00 | 11,818,629,598.60 | 14,190,129.00 |
| 03/19/2024 | 83,790.00 | 83,790.00 | 81,870.00 | 83,250.00 | 83,250.00 | 19,258,420,426.70 | 23,244,689.00 |
| 03/18/2024 | 84,000.00 | 84,000.00 | 81,190.00 | 82,680.00 | 82,680.00 | 14,063,095,507.10 | 17,034,520.00 |
| 03/15/2024 | 82,550.00 | 83,500.00 | 82,480.00 | 82,500.00 | 82,500.00 | 24,527,751,431.60 | 29,627,028.00 |
| 03/14/2024 | 81,500.00 | 82,700.00 | 81,500.00 | 82,550.00 | 82,550.00 | 22,255,248,868.40 | 26,960,821.00 |
| 03/13/2024 | 80,900.00 | 82,000.00 | 80,150.00 | 81,700.00 | 81,700.00 | 19,636,330,140.00 | 24,099,616.00 |
| 03/12/2024 | 79,390.00 | 82,980.00 | 79,000.00 | 80,890.00 | 80,890.00 | 23,027,020,568.60 | 28,267,377.00 |
| 03/11/2024 | 78,500.00 | 79,390.00 | 78,000.00 | 79,030.00 | 79,030.00 | 15,194,124,693.30 | 19,275,848.00 |
| 03/08/2024 | 78,910.00 | 79,400.00 | 77,600.00 | 79,140.00 | 79,140.00 | 15,494,649,790.20 | 19,589,020.00 |
| 03/07/2024 | 78,910.00 | 80,000.00 | 78,110.00 | 78,900.00 | 78,900.00 | 19,464,582,966.10 | 24,654,318.00 |
| 03/06/2024 | 82,500.00 | 82,500.00 | 78,700.00 | 78,910.00 | 78,910.00 | 22,928,668,383.00 | 28,817,374.00 |
| 03/05/2024 | 79,650.00 | 81,000.00 | 79,650.00 | 80,270.00 | 80,270.00 | 17,435,714,713.80 | 21,682,646.00 |
| 03/04/2024 | 82,000.00 | 82,000.00 | 78,600.00 | 79,810.00 | 79,810.00 | 10,578,651,780.70 | 13,215,278.00 |
| 03/01/2024 | 80,500.00 | 83,870.00 | 79,980.00 | 83,840.00 | 83,840.00 | 18,829,300,246.20 | 22,805,538.00 |
| 02/29/2024 | 80,930.00 | 81,000.00 | 79,800.00 | 80,250.00 | 80,250.00 | 14,661,870,391.00 | 18,286,411.00 |
| 02/28/2024 | 79,440.00 | 80,490.00 | 79,440.00 | 80,100.00 | 80,100.00 | 14,561,609,479.90 | 18,180,229.00 |
| 02/27/2024 | 79,300.00 | 79,700.00 | 76,000.00 | 79,440.00 | 79,440.00 | 15,988,219,978.40 | 20,190,062.00 |
| 02/26/2024 | 80,000.00 | 80,000.00 | 76,340.00 | 79,120.00 | 79,120.00 | 28,670,232,904.70 | 36,373,260.00 |
| 02/23/2024 | 78,250.00 | 78,800.00 | 77,820.00 | 78,700.00 | 78,700.00 | 24,821,363,696.50 | 31,717,789.00 |
| 02/22/2024 | 78,500.00 | 79,080.00 | 77,600.00 | 78,250.00 | 78,250.00 | 25,580,480,783.70 | 32,687,698.00 |
| 02/21/2024 | 76,800.00 | 79,000.00 | 76,040.00 | 77,600.00 | 77,600.00 | 26,602,841,103.40 | 34,452,930.00 |
| 02/20/2024 | 77,710.00 | 77,710.00 | 76,100.00 | 76,500.00 | 76,500.00 | 30,730,571,083.60 | 40,198,289.00 |
| 02/19/2024 | 77,750.00 | 77,990.00 | 74,880.00 | 76,400.00 | 76,400.00 | 16,380,064,614.90 | 21,347,950.00 |
| 02/16/2024 | 77,600.00 | 78,100.00 | 76,000.00 | 76,400.00 | 76,400.00 | 18,243,456,409.80 | 23,714,551.00 |
| 02/15/2024 | 79,900.00 | 79,900.00 | 77,100.00 | 77,650.00 | 77,650.00 | 16,860,614,358.40 | 21,605,182.00 |
| 02/14/2024 | 81,200.00 | 81,200.00 | 77,800.00 | 78,150.00 | 78,150.00 | 13,314,505,833.40 | 16,903,045.00 |
| 02/09/2024 | 82,700.00 | 82,700.00 | 79,550.00 | 80,320.00 | 80,320.00 | 15,343,711,184.20 | 19,171,610.00 |
| 02/08/2024 | 83,500.00 | 83,980.00 | 80,150.00 | 81,150.00 | 81,150.00 | 12,048,246,986.00 | 14,867,489.00 |
| 02/07/2024 | 80,000.00 | 82,400.00 | 80,000.00 | 81,330.00 | 81,330.00 | 20,454,247,864.00 | 25,148,994.00 |
| 02/06/2024 | 80,450.00 | 81,100.00 | 79,600.00 | 80,800.00 | 80,800.00 | 10,771,602,180.60 | 13,332,407.00 |
| 02/05/2024 | 83,900.00 | 83,900.00 | 80,000.00 | 80,350.00 | 80,350.00 | 14,963,623,141.30 | 18,509,183.00 |
| 02/02/2024 | 82,000.00 | 82,500.00 | 80,700.00 | 82,050.00 | 82,050.00 | 8,638,015,419.90 | 10,558,186.00 |
| 02/01/2024 | 83,500.00 | 83,500.00 | 80,600.00 | 81,400.00 | 81,400.00 | 7,615,885,852.30 | 9,331,689.00 |
| 01/31/2024 | 82,450.00 | 82,450.00 | 81,100.00 | 81,720.00 | 81,720.00 | 9,168,798,644.80 | 11,216,727.00 |
| 01/30/2024 | 81,700.00 | 81,800.00 | 80,950.00 | 81,600.00 | 81,600.00 | 13,699,712,493.90 | 16,847,417.00 |
| 01/29/2024 | 83,700.00 | 83,750.00 | 80,600.00 | 81,570.00 | 81,570.00 | 9,960,849,087.50 | 12,214,331.00 |
| 01/26/2024 | 81,670.00 | 82,240.00 | 81,250.00 | 81,390.00 | 81,390.00 | 9,887,799,921.40 | 12,140,992.00 |
| 01/25/2024 | 82,000.00 | 82,250.00 | 81,400.00 | 81,660.00 | 81,660.00 | 6,484,781,530.10 | 7,940,937.00 |
| 01/24/2024 | 82,300.00 | 82,300.00 | 81,250.00 | 82,300.00 | 82,300.00 | 22,879,008,496.80 | 0.00 |
| 01/23/2024 | 83,000.00 | 83,940.00 | 81,990.00 | 82,300.00 | 82,300.00 | 13,460,424,655.20 | 16,293,058.00 |
| 01/22/2024 | 85,000.00 | 85,000.00 | 82,400.00 | 83,000.00 | 83,000.00 | 10,001,588,578.20 | 11,985,932.00 |
| 01/19/2024 | 85,000.00 | 87,990.00 | 83,210.00 | 84,000.00 | 84,000.00 | 16,688,247,188.40 | 19,896,811.00 |
| 01/18/2024 | 82,000.00 | 84,700.00 | 81,710.00 | 83,900.00 | 83,900.00 | 31,115,198,609.30 | 37,135,217.00 |
| 01/17/2024 | 80,510.00 | 82,400.00 | 80,510.00 | 81,780.00 | 81,780.00 | 34,525,469,029.80 | 42,335,587.00 |
| 01/16/2024 | 80,500.00 | 80,690.00 | 79,500.00 | 80,400.00 | 80,400.00 | 16,578,401,738.60 | 20,660,525.00 |
| 01/15/2024 | 81,010.00 | 81,050.00 | 78,580.00 | 80,000.00 | 80,000.00 | 10,156,173,915.20 | 12,636,470.00 |
| 01/12/2024 | 83,000.00 | 84,000.00 | 80,590.00 | 81,010.00 | 81,010.00 | 20,138,652,257.20 | 24,707,123.00 |
| 01/11/2024 | 84,910.00 | 86,000.00 | 82,700.00 | 83,300.00 | 83,300.00 | 9,128,538,431.10 | 10,928,739.00 |
| 01/10/2024 | 84,700.00 | 86,230.00 | 84,310.00 | 84,900.00 | 84,900.00 | 15,401,495,848.90 | 18,111,073.00 |
| 01/09/2024 | 82,300.00 | 85,300.00 | 81,500.00 | 84,700.00 | 84,700.00 | 11,194,305,974.40 | 13,203,965.00 |
| 01/08/2024 | 83,990.00 | 83,990.00 | 81,100.00 | 82,500.00 | 82,500.00 | 10,486,706,694.20 | 12,666,942.00 |
| 01/05/2024 | 82,200.00 | 83,500.00 | 82,000.00 | 82,300.00 | 82,300.00 | 22,335,432,571.60 | 27,071,202.00 |
| 01/04/2024 | 81,000.00 | 83,600.00 | 80,100.00 | 82,210.00 | 82,210.00 | 18,771,459,961.60 | 22,824,536.00 |
| 01/03/2024 | 77,600.00 | 80,497.00 | 76,800.00 | 80,050.00 | 80,050.00 | 9,907,868,707.77 | 12,522,649.00 |
| 01/02/2024 | 78,500.00 | 78,500.00 | 77,000.00 | 77,575.00 | 77,575.00 | 9,281,369,422.19 | 11,986,167.00 |
| 12/29/2023 | 77,000.00 | 79,000.00 | 75,240.00 | 77,290.00 | 77,290.00 | 12,171,211,018.28 | 15,672,048.00 |
| 12/28/2023 | 73,900.00 | 76,500.00 | 73,500.00 | 76,048.00 | 76,048.00 | 22,463,020,467.36 | 29,759,402.00 |
| 12/27/2023 | 73,000.00 | 74,918.00 | 72,600.00 | 73,976.00 | 73,976.00 | 18,965,326,981.96 | 25,599,175.00 |
| 12/26/2023 | 73,900.00 | 75,900.00 | 72,500.00 | 73,300.00 | 73,300.00 | 10,392,111,056.92 | 14,149,286.00 |
| 12/22/2023 | 74,000.00 | 74,800.00 | 72,100.50 | 73,900.00 | 73,900.00 | 25,289,272,267.00 | 34,335,203.00 |
| 12/21/2023 | 67,305.00 | 74,241.00 | 67,305.00 | 72,650.00 | 72,650.00 | 24,178,534,389.39 | 33,637,675.00 |
| 12/20/2023 | 67,100.00 | 67,650.00 | 66,001.00 | 67,100.00 | 67,100.00 | 26,771,489,963.41 | 39,969,208.00 |
| 12/19/2023 | 67,500.00 | 69,200.00 | 64,960.00 | 66,900.00 | 66,900.00 | 17,015,512,011.41 | 25,173,455.00 |
| 12/18/2023 | 71,300.00 | 71,600.00 | 67,200.00 | 69,100.00 | 69,100.00 | 12,227,550,269.73 | 17,497,349.00 |
| 12/15/2023 | 70,000.00 | 71,698.50 | 68,700.00 | 71,300.00 | 71,300.00 | 17,627,070,408.03 | 24,977,512.00 |
| 12/14/2023 | 69,000.00 | 74,500.00 | 66,844.00 | 70,000.00 | 70,000.00 | 22,412,842,509.30 | 31,173,450.00 |
| 12/13/2023 | 73,200.00 | 73,200.00 | 61,550.00 | 69,375.00 | 69,375.00 | 30,768,503,591.77 | 46,097,371.00 |
| 12/12/2023 | 61,000.00 | 64,100.00 | 60,060.00 | 62,798.00 | 62,798.00 | 5,281,657,246.03 | 8,393,808.00 |
| 12/11/2023 | 59,500.00 | 60,499.00 | 57,000.00 | 60,050.00 | 60,050.00 | 4,737,680,600.91 | 7,951,207.00 |
| 12/07/2023 | 57,650.00 | 64,199.50 | 56,500.00 | 59,000.00 | 59,000.00 | 15,868,240,437.93 | 26,593,928.00 |
| 12/06/2023 | 58,800.00 | 59,999.00 | 55,502.50 | 57,500.00 | 57,500.00 | 17,563,099,984.09 | 30,146,353.00 |
| 12/05/2023 | 58,800.00 | 58,900.00 | 56,915.50 | 58,725.00 | 58,725.00 | 8,483,880,813.63 | 14,605,114.00 |
| 12/04/2023 | 60,000.00 | 60,000.00 | 57,888.50 | 58,500.00 | 58,500.00 | 5,021,140,465.80 | 8,542,766.00 |
| 12/01/2023 | 59,300.00 | 59,900.00 | 57,600.00 | 58,425.00 | 58,425.00 | 6,109,596,062.86 | 10,473,731.00 |
| 11/30/2023 | 55,500.00 | 59,500.00 | 53,650.00 | 57,600.00 | 57,600.00 | 7,673,734,092.42 | 13,463,974.00 |
| 11/29/2023 | 57,000.00 | 58,400.00 | 53,200.00 | 54,600.00 | 54,600.00 | 8,062,988,722.44 | 14,828,345.00 |
| 11/28/2023 | 58,400.00 | 60,000.00 | 54,000.00 | 56,010.00 | 56,010.00 | 10,321,039,851.54 | 17,597,555.00 |
| 11/27/2023 | 56,000.00 | 58,500.00 | 53,900.00 | 58,299.50 | 58,299.50 | 9,939,848,119.79 | 17,586,286.00 |
| 11/24/2023 | 54,800.00 | 57,500.00 | 53,708.00 | 55,000.00 | 55,000.00 | 10,708,803,790.81 | 19,603,611.00 |
| 11/23/2023 | 55,150.00 | 56,450.00 | 53,060.00 | 54,725.00 | 54,725.00 | 6,687,300,139.75 | 12,385,501.00 |
| 11/22/2023 | 50,000.00 | 53,900.00 | 49,200.00 | 53,580.00 | 53,580.00 | 5,001,986,110.27 | 9,600,005.00 |
| 11/21/2023 | 51,200.00 | 52,500.00 | 46,400.00 | 49,200.00 | 49,200.00 | 6,659,749,579.64 | 13,515,296.00 |
| 11/17/2023 | 43,850.00 | 46,800.00 | 43,520.50 | 46,400.00 | 46,400.00 | 5,322,586,789.70 | 12,076,687.00 |
| 11/16/2023 | 44,000.00 | 44,999.00 | 43,450.00 | 43,950.00 | 43,950.00 | 6,663,693,869.84 | 15,169,515.00 |
| 11/15/2023 | 42,900.00 | 44,616.00 | 42,750.00 | 43,399.00 | 43,399.00 | 3,372,059,976.59 | 7,782,918.00 |
| 11/14/2023 | 45,100.00 | 45,900.00 | 41,500.00 | 42,900.00 | 42,900.00 | 4,460,384,930.14 | 10,420,025.00 |
| 11/13/2023 | 46,500.00 | 47,500.00 | 44,200.00 | 45,090.00 | 45,090.00 | 1,887,708,396.67 | 4,135,172.00 |
| 11/10/2023 | 45,600.00 | 46,688.00 | 45,465.00 | 46,200.00 | 46,200.00 | 1,508,184,891.82 | 3,267,333.00 |
| 11/09/2023 | 45,692.00 | 46,500.00 | 45,010.50 | 45,700.00 | 45,700.00 | 1,428,694,091.97 | 3,118,593.00 |
| 11/08/2023 | 45,380.00 | 46,550.00 | 43,900.00 | 45,690.00 | 45,690.00 | 1,787,640,474.64 | 3,913,023.00 |
| 11/07/2023 | 46,000.00 | 46,000.00 | 44,210.00 | 45,375.00 | 45,375.00 | 4,921,056,594.33 | 10,873,281.00 |
| 11/03/2023 | 45,000.00 | 46,000.00 | 43,700.00 | 46,000.00 | 46,000.00 | 1,560,317,624.69 | 3,488,557.00 |
| 11/02/2023 | 42,201.00 | 44,100.00 | 42,201.00 | 43,700.00 | 43,700.00 | 5,199,215,781.09 | 12,030,900.00 |
| 11/01/2023 | 43,000.00 | 43,200.00 | 42,000.00 | 42,650.00 | 42,650.00 | 4,072,838,685.34 | 9,535,375.00 |
| 10/31/2023 | 43,480.00 | 43,480.00 | 41,930.00 | 42,690.00 | 42,690.00 | 2,384,668,419.29 | 5,602,930.00 |
| 10/30/2023 | 42,500.00 | 42,890.00 | 41,045.00 | 42,344.00 | 42,344.00 | 6,296,975,552.29 | 14,888,140.00 |
| 10/27/2023 | 40,950.00 | 41,150.00 | 39,654.00 | 41,045.00 | 41,045.00 | 3,251,681,517.82 | 7,933,422.00 |
| 10/26/2023 | 43,004.00 | 43,004.00 | 40,850.00 | 41,150.00 | 41,150.00 | 8,145,144,385.36 | 19,751,743.00 |
| 10/25/2023 | 41,000.00 | 42,299.50 | 40,930.00 | 41,350.00 | 41,350.00 | 6,245,845,172.14 | 15,059,788.00 |
| 10/24/2023 | 42,500.00 | 42,500.00 | 40,350.00 | 40,925.00 | 40,925.00 | 4,851,978,075.20 | 11,869,459.00 |
| 10/23/2023 | 43,000.00 | 43,990.00 | 36,000.00 | 41,000.00 | 41,000.00 | 5,090,723,385.55 | 12,556,014.00 |
| 10/20/2023 | 44,500.00 | 48,120.00 | 43,100.00 | 44,700.00 | 44,700.00 | 7,486,413,033.43 | 16,335,061.00 |
| 10/19/2023 | 44,725.00 | 45,700.00 | 41,000.00 | 43,700.00 | 43,700.00 | 8,905,752,095.70 | 20,610,372.00 |
| 10/18/2023 | 47,170.00 | 47,350.00 | 43,302.00 | 43,775.00 | 43,775.00 | 13,946,394,273.55 | 31,000,794.00 |
| 10/17/2023 | 44,500.00 | 46,960.00 | 44,300.00 | 45,700.00 | 45,700.00 | 9,224,069,417.53 | 19,119,418.00 |
| 10/12/2023 | 42,500.00 | 45,000.00 | 41,330.00 | 43,251.00 | 43,251.00 | 10,162,787,326.14 | 24,201,604.00 |
| 10/11/2023 | 42,000.00 | 43,999.50 | 40,857.50 | 41,950.00 | 41,950.00 | 10,330,696,561.54 | 24,669,791.00 |
| 10/10/2023 | 41,000.00 | 42,380.00 | 40,800.50 | 41,650.00 | 41,650.00 | 8,552,427,095.08 | 20,562,921.00 |
| 10/09/2023 | 38,600.00 | 40,500.00 | 38,600.00 | 40,350.00 | 40,350.00 | 11,917,470,662.59 | 29,804,276.00 |
| 10/06/2023 | 35,765.00 | 38,800.00 | 35,765.00 | 38,450.00 | 38,450.00 | 9,568,135,915.92 | 25,073,416.00 |
| 10/05/2023 | 35,000.00 | 35,989.50 | 34,600.00 | 35,740.00 | 35,740.00 | 3,292,648,578.43 | 9,280,225.00 |
| 10/04/2023 | 35,000.00 | 35,000.00 | 34,300.00 | 34,500.00 | 34,500.00 | 4,495,052,119.80 | 13,054,093.00 |
| 10/03/2023 | 36,000.00 | 36,000.00 | 34,000.00 | 34,300.00 | 34,300.00 | 2,121,712,893.00 | 6,101,445.00 |
| 10/02/2023 | 35,300.00 | 36,500.00 | 34,102.00 | 34,999.00 | 34,999.00 | 2,881,750,395.52 | 8,248,156.00 |
| 09/29/2023 | 34,801.00 | 35,400.00 | 33,250.00 | 35,300.00 | 35,300.00 | 3,657,975,517.15 | 10,749,923.00 |
| 09/28/2023 | 35,750.00 | 35,850.00 | 34,110.00 | 34,700.00 | 34,700.00 | 2,542,846,931.27 | 7,197,352.00 |
| 09/27/2023 | 35,700.00 | 36,099.00 | 35,289.50 | 35,625.00 | 35,625.00 | 4,721,876,465.81 | 13,254,494.00 |
| 09/26/2023 | 35,802.00 | 36,410.50 | 35,375.00 | 35,551.00 | 35,551.00 | 5,127,449,548.82 | 14,376,463.00 |
| 09/25/2023 | 36,000.00 | 36,840.00 | 35,750.00 | 35,885.00 | 35,885.00 | 1,234,531,749.49 | 3,423,205.00 |
| 09/22/2023 | 36,855.00 | 36,855.00 | 36,000.00 | 36,300.00 | 36,300.00 | 3,199,085,852.37 | 8,825,173.00 |
| 09/21/2023 | 36,775.00 | 36,775.00 | 35,410.00 | 36,049.00 | 36,049.00 | 5,584,629,192.40 | 15,619,100.00 |
| 09/20/2023 | 36,371.00 | 36,980.00 | 35,779.50 | 35,890.00 | 35,890.00 | 3,203,076,439.69 | 8,874,363.00 |
| 09/19/2023 | 36,650.00 | 36,900.00 | 36,000.00 | 36,370.00 | 36,370.00 | 5,287,925,142.61 | 14,510,043.00 |
| 09/18/2023 | 37,500.00 | 37,600.00 | 36,200.00 | 36,650.00 | 36,650.00 | 1,908,947,146.21 | 5,200,848.00 |
| 09/15/2023 | 36,810.00 | 37,450.00 | 36,700.00 | 36,890.00 | 36,890.00 | 3,515,069,677.11 | 9,521,863.00 |
| 09/14/2023 | 36,690.00 | 37,500.00 | 36,526.00 | 36,770.00 | 36,770.00 | 2,908,746,517.25 | 7,918,307.00 |
| 09/13/2023 | 37,750.00 | 37,750.00 | 36,025.00 | 36,690.00 | 36,690.00 | 2,741,237,917.19 | 7,447,620.00 |
| 09/12/2023 | 37,200.00 | 37,900.00 | 35,476.00 | 36,889.00 | 36,889.00 | 5,693,191,119.66 | 15,421,835.00 |
| 09/11/2023 | 37,600.00 | 38,188.00 | 36,000.00 | 37,200.00 | 37,200.00 | 3,539,224,362.62 | 9,490,146.00 |
| 09/08/2023 | 37,610.00 | 38,290.00 | 37,300.00 | 37,600.00 | 37,600.00 | 1,536,823,164.49 | 4,059,495.00 |
| 09/07/2023 | 38,000.00 | 38,500.00 | 37,000.00 | 37,750.00 | 37,750.00 | 4,016,088,837.46 | 10,626,839.00 |
| 09/06/2023 | 40,000.00 | 40,700.00 | 37,000.00 | 38,000.00 | 38,000.00 | 2,025,144,958.98 | 5,188,144.00 |
| 09/05/2023 | 41,000.00 | 41,000.00 | 39,700.00 | 39,935.00 | 39,935.00 | 4,003,829,779.04 | 10,033,348.00 |
| 09/04/2023 | 40,490.00 | 40,490.00 | 39,200.00 | 40,074.00 | 40,074.00 | 1,070,449,766.11 | 2,674,726.00 |
| 09/01/2023 | 39,349.00 | 39,999.50 | 39,210.00 | 39,800.00 | 39,800.00 | 2,301,686,908.40 | 5,812,108.00 |
| 08/31/2023 | 38,801.00 | 39,690.00 | 38,720.00 | 39,349.00 | 39,349.00 | 2,674,379,156.52 | 6,812,787.00 |
| 08/30/2023 | 39,440.00 | 40,100.00 | 38,500.00 | 38,700.00 | 38,700.00 | 4,843,749,961.55 | 12,318,711.00 |
| 08/29/2023 | 39,622.00 | 40,250.00 | 39,100.00 | 39,440.00 | 39,440.00 | 2,937,329,189.73 | 7,404,644.00 |
| 08/28/2023 | 38,725.00 | 40,249.50 | 38,600.00 | 39,620.00 | 39,620.00 | 8,848,090,866.88 | 22,216,655.00 |
| 08/25/2023 | 37,800.00 | 39,400.00 | 37,650.00 | 38,725.00 | 38,725.00 | 4,089,778,552.38 | 10,501,495.00 |
| 08/24/2023 | 36,800.00 | 37,850.00 | 36,401.00 | 37,800.00 | 37,800.00 | 2,080,708,844.38 | 5,586,671.00 |
| 08/23/2023 | 36,350.00 | 37,750.00 | 36,350.00 | 36,550.00 | 36,550.00 | 6,311,819,732.15 | 17,239,784.00 |
| 08/22/2023 | 35,499.00 | 36,700.00 | 35,210.00 | 36,250.00 | 36,250.00 | 5,362,772,148.98 | 14,752,128.00 |
| 08/18/2023 | 35,000.00 | 35,225.00 | 34,800.00 | 35,200.00 | 35,200.00 | 6,697,804,398.93 | 19,120,895.00 |
| 08/17/2023 | 34,601.00 | 35,180.00 | 34,210.00 | 34,850.00 | 34,850.00 | 6,447,799,537.56 | 18,625,137.00 |
| 08/16/2023 | 33,400.00 | 35,000.00 | 33,100.00 | 34,551.00 | 34,551.00 | 9,835,410,268.06 | 27,558,261.00 |
| 08/15/2023 | 33,769.00 | 34,000.00 | 32,300.00 | 33,400.00 | 33,400.00 | 16,664,274,957.77 | 50,940,279.00 |
| 08/14/2023 | 35,100.00 | 38,500.00 | 31,400.00 | 33,769.00 | 33,769.00 | 7,279,039,018.51 | 21,303,846.00 |
| 08/11/2023 | 33,900.00 | 34,980.00 | 33,751.00 | 34,969.00 | 34,969.00 | 16,243,370,680.91 | 47,609,175.00 |
| 08/10/2023 | 34,000.00 | 34,500.00 | 33,279.00 | 33,750.00 | 33,750.00 | 7,759,615,462.19 | 23,026,999.00 |
| 08/09/2023 | 31,400.00 | 33,400.00 | 31,396.00 | 33,300.00 | 33,300.00 | 10,899,255,229.94 | 33,685,586.00 |
| 08/08/2023 | 31,500.00 | 32,000.00 | 31,211.00 | 31,395.00 | 31,395.00 | 6,530,404,627.84 | 20,785,176.00 |
| 08/07/2023 | 31,000.00 | 32,249.50 | 30,100.00 | 31,400.00 | 31,400.00 | 3,248,937,585.08 | 10,417,929.00 |
| 08/04/2023 | 30,990.00 | 30,990.00 | 30,205.00 | 30,564.50 | 30,564.50 | 4,340,354,507.52 | 14,186,113.00 |
| 08/03/2023 | 29,975.00 | 30,200.00 | 29,500.00 | 30,109.50 | 30,109.50 | 5,188,385,422.35 | 17,260,449.00 |
| 08/02/2023 | 30,099.50 | 30,099.50 | 29,300.00 | 29,600.00 | 29,600.00 | 4,589,484,212.07 | 15,509,184.00 |
| 08/01/2023 | 29,485.00 | 29,900.00 | 29,230.50 | 29,298.00 | 29,298.00 | 4,296,283,220.53 | 14,635,746.00 |
| 07/31/2023 | 29,000.00 | 30,000.00 | 28,849.50 | 29,450.00 | 29,450.00 | 4,683,525,433.69 | 15,946,119.00 |
| 07/28/2023 | 29,000.00 | 29,348.00 | 27,960.00 | 28,870.00 | 28,870.00 | 1,358,658,509.93 | 4,706,952.00 |
| 07/27/2023 | 29,200.00 | 29,200.00 | 28,300.00 | 28,815.00 | 28,815.00 | 1,507,290,695.25 | 5,257,488.00 |
| 07/26/2023 | 29,000.00 | 29,000.00 | 28,543.00 | 28,670.00 | 28,670.00 | 2,379,586,736.30 | 8,298,172.00 |
| 07/25/2023 | 29,000.00 | 29,680.00 | 28,770.00 | 28,850.00 | 28,850.00 | 1,544,552,388.84 | 5,352,712.00 |
| 07/24/2023 | 29,600.00 | 29,750.00 | 28,700.00 | 28,890.00 | 28,890.00 | 1,545,618,096.58 | 5,343,794.00 |
| 07/21/2023 | 29,200.00 | 29,400.00 | 29,000.00 | 29,280.00 | 29,280.00 | 4,082,083,670.81 | 13,922,533.00 |
| 07/20/2023 | 29,170.00 | 29,170.00 | 28,475.00 | 29,000.00 | 29,000.00 | 3,982,076,669.45 | 13,831,751.00 |
| 07/19/2023 | 28,500.00 | 28,899.50 | 28,200.00 | 28,370.00 | 28,370.00 | 2,701,782,748.37 | 9,533,672.00 |
| 07/18/2023 | 28,500.00 | 28,500.00 | 28,115.00 | 28,290.00 | 28,290.00 | 3,251,804,316.95 | 11,520,063.00 |
| 07/17/2023 | 28,200.00 | 28,957.50 | 28,150.00 | 28,250.00 | 28,250.00 | 924,208,985.00 | 3,261,667.00 |
| 07/14/2023 | 28,300.00 | 28,900.00 | 27,800.00 | 28,275.00 | 28,275.00 | 883,457,884.13 | 3,140,570.00 |
| 07/13/2023 | 28,800.00 | 28,800.00 | 27,768.00 | 28,200.00 | 28,200.00 | 531,140,158.84 | 45,524.00 |
| 07/12/2023 | 28,400.00 | 28,800.00 | 27,832.00 | 28,400.00 | 28,400.00 | 396,849,600.62 | 1,396,804.00 |
| 07/11/2023 | 28,900.00 | 29,050.00 | 28,350.00 | 28,390.00 | 28,390.00 | 745,053,937.33 | 2,622,436.00 |
| 07/10/2023 | 28,990.00 | 28,990.00 | 28,360.00 | 28,420.00 | 28,420.00 | 955,082,531.25 | 2,192,860.00 |
| 07/07/2023 | 28,051.00 | 28,699.50 | 28,051.00 | 28,500.00 | 28,500.00 | 993,894,109.37 | 3,487,593.00 |
| 07/06/2023 | 28,380.00 | 28,700.00 | 28,000.00 | 28,425.00 | 28,425.00 | 1,468,023,195.88 | 5,171,716.00 |
| 07/05/2023 | 27,990.00 | 28,500.00 | 27,700.00 | 27,981.00 | 27,981.00 | 2,772,947,639.27 | 9,928,182.00 |
| 07/04/2023 | 27,900.00 | 27,900.00 | 27,425.00 | 27,710.00 | 27,710.00 | 2,062,724,080.07 | 7,463,697.00 |
| 07/03/2023 | 27,675.00 | 27,675.00 | 27,301.50 | 27,425.00 | 27,425.00 | 1,995,740,180.21 | 7,264,261.00 |
| 06/30/2023 | 27,150.00 | 27,600.00 | 27,130.00 | 27,270.00 | 27,270.00 | 1,580,895,949.29 | 5,809,413.00 |
| 06/29/2023 | 27,549.00 | 27,549.00 | 26,750.00 | 27,130.00 | 27,130.00 | 1,359,730,654.88 | 5,012,666.00 |
| 06/28/2023 | 27,600.00 | 27,680.00 | 26,500.00 | 26,975.00 | 26,975.00 | 781,886,638.15 | 2,896,890.00 |
| 06/27/2023 | 27,445.00 | 27,445.00 | 26,650.00 | 27,045.00 | 27,045.00 | 611,836,932.78 | 2,267,021.00 |
| 06/26/2023 | 27,100.00 | 27,600.00 | 26,700.00 | 27,170.00 | 27,170.00 | 2,270,997,913.57 | 8,344,756.00 |
| 06/23/2023 | 26,705.00 | 27,200.00 | 26,705.00 | 27,100.00 | 27,100.00 | 1,114,140,351.58 | 4,120,953.00 |
| 06/22/2023 | 26,799.00 | 26,940.00 | 26,010.00 | 26,720.00 | 26,720.00 | 1,016,682,541.11 | 3,801,654.00 |
| 06/21/2023 | 26,063.00 | 26,500.00 | 26,063.00 | 26,411.00 | 26,411.00 | 2,267,655,695.56 | 8,593,964.00 |
| 06/16/2023 | 25,800.00 | 26,200.00 | 25,681.00 | 26,063.00 | 26,063.00 | 1,057,655,343.90 | 4,055,646.00 |
| 06/15/2023 | 25,980.00 | 26,015.00 | 24,990.00 | 25,930.00 | 25,930.00 | 1,607,268,303.16 | 6,217,997.00 |
| 06/14/2023 | 25,990.00 | 25,990.00 | 25,461.50 | 25,505.00 | 25,505.00 | 653,393,998.61 | 2,559,625.00 |
| 06/13/2023 | 25,650.00 | 25,900.00 | 25,240.00 | 25,525.00 | 25,525.00 | 680,864,678.25 | 2,655,814.00 |
| 06/12/2023 | 25,675.00 | 26,200.00 | 25,161.50 | 25,750.00 | 25,750.00 | 413,016,669.83 | 1,605,231.00 |
| 06/09/2023 | 25,500.00 | 26,199.50 | 25,500.00 | 25,675.00 | 25,675.00 | 657,402,324.75 | 2,562,686.00 |
| 06/08/2023 | 25,796.00 | 25,796.00 | 25,350.00 | 25,555.00 | 25,555.00 | 2,942,026,844.55 | 11,530,822.00 |
| 06/07/2023 | 25,500.00 | 25,798.00 | 25,400.00 | 25,470.00 | 25,470.00 | 478,122,337.52 | 1,877,370.00 |
| 06/06/2023 | 25,797.00 | 25,797.00 | 25,250.00 | 25,500.00 | 25,500.00 | 119,751,262.99 | 470,866.00 |
| 06/05/2023 | 25,400.00 | 25,800.00 | 25,300.00 | 25,425.00 | 25,425.00 | 260,722,571.21 | 1,027,715.00 |
| 06/02/2023 | 25,774.00 | 25,990.00 | 24,874.00 | 25,400.00 | 25,400.00 | 328,648,704.51 | 1,294,009.00 |
| 06/01/2023 | 25,790.00 | 25,800.00 | 25,200.00 | 25,395.00 | 25,395.00 | 226,211,843.40 | 890,161.00 |
| 05/31/2023 | 25,220.00 | 25,650.00 | 25,150.00 | 25,270.00 | 25,270.00 | 357,739,838.75 | 1,417,139.00 |
| 05/30/2023 | 25,400.00 | 25,745.00 | 25,180.00 | 25,220.00 | 25,220.00 | 376,191,811.50 | 1,488,803.00 |
| 05/29/2023 | 25,600.00 | 25,798.50 | 25,090.00 | 25,400.00 | 25,400.00 | 503,663,368.84 | 1,989,857.00 |
| 05/24/2023 | 25,850.00 | 25,850.00 | 24,650.00 | 25,595.00 | 25,595.00 | 306,207,036.16 | 1,200,919.00 |
| 05/23/2023 | 25,600.00 | 25,990.00 | 25,500.00 | 25,825.00 | 25,825.00 | 1,352,464,204.34 | 5,250,595.00 |
| 05/22/2023 | 25,300.00 | 25,710.00 | 24,794.00 | 25,380.00 | 25,380.00 | 1,252,236,445.44 | 4,938,633.00 |
| 05/19/2023 | 25,000.00 | 25,350.00 | 24,900.00 | 25,150.00 | 25,150.00 | 734,251,775.96 | 2,918,042.00 |
| 05/18/2023 | 24,490.00 | 25,000.00 | 23,866.00 | 25,000.00 | 25,000.00 | 199,084,185.80 | 801,671.00 |
| 05/17/2023 | 23,790.00 | 24,170.00 | 23,730.00 | 24,170.00 | 24,170.00 | 611,867,314.56 | 2,544,157.00 |
| 05/16/2023 | 23,700.00 | 23,990.00 | 23,500.00 | 23,900.00 | 23,900.00 | 1,344,442,448.18 | 5,626,041.00 |
| 05/15/2023 | 23,885.00 | 24,095.00 | 23,450.00 | 23,700.00 | 23,700.00 | 213,235,878.67 | 899,503.00 |
| 05/12/2023 | 23,834.00 | 24,000.00 | 23,645.00 | 23,885.00 | 23,885.00 | 1,100,355,678.35 | 4,619,802.00 |
| 05/11/2023 | 23,750.00 | 23,800.00 | 23,200.00 | 23,645.00 | 23,645.00 | 915,940,890.29 | 3,911,647.00 |
| 05/10/2023 | 23,500.00 | 23,800.00 | 23,300.00 | 23,350.00 | 23,350.00 | 362,816,328.32 | 1,552,498.00 |
| 05/09/2023 | 23,980.00 | 23,980.00 | 23,250.00 | 23,390.00 | 23,390.00 | 216,734,741.55 | 924,463.00 |
| 05/08/2023 | 23,800.00 | 23,800.00 | 23,200.00 | 23,375.00 | 23,375.00 | 236,589,938.49 | 1,013,682.00 |
| 05/05/2023 | 23,489.00 | 23,900.00 | 23,130.00 | 23,400.00 | 23,400.00 | 249,218,211.82 | 1,069,036.00 |
| 05/04/2023 | 23,008.00 | 23,490.00 | 23,008.00 | 23,300.00 | 23,300.00 | 142,016,239.44 | 612,282.00 |
| 05/03/2023 | 23,500.00 | 23,500.00 | 22,850.00 | 23,000.00 | 23,000.00 | 444,573,048.65 | 1,911,478.00 |
| 05/02/2023 | 23,000.00 | 23,450.00 | 23,000.00 | 23,200.00 | 23,200.00 | 513,432,595.31 | 2,217,293.00 |
| 04/28/2023 | 22,500.00 | 22,900.00 | 22,100.00 | 22,900.00 | 22,900.00 | 665,998,495.96 | 2,933,643.00 |
| 04/27/2023 | 22,590.00 | 22,590.00 | 22,255.00 | 22,325.00 | 22,325.00 | 708,616,126.61 | 3,174,418.00 |
| 04/26/2023 | 22,740.00 | 22,740.00 | 22,000.00 | 22,150.00 | 22,150.00 | 556,768,908.47 | 2,510,318.00 |
| 04/25/2023 | 22,550.00 | 22,700.00 | 22,200.00 | 22,230.00 | 22,230.00 | 535,165,130.61 | 2,404,572.00 |
| 04/24/2023 | 22,450.00 | 22,600.00 | 22,200.00 | 22,359.00 | 22,359.00 | 471,625,332.70 | 2,105,523.00 |
| 04/21/2023 | 22,100.00 | 22,400.00 | 22,100.00 | 22,375.00 | 22,375.00 | 347,276,088.18 | 1,553,208.00 |
| 04/20/2023 | 21,500.00 | 23,000.00 | 21,500.00 | 22,100.00 | 22,100.00 | 543,386,246.26 | 2,461,935.00 |
| 04/19/2023 | 21,980.00 | 21,980.00 | 21,360.00 | 21,590.00 | 21,590.00 | 1,006,429,919.40 | 4,674,461.00 |
| 04/18/2023 | 21,290.00 | 21,700.00 | 21,100.00 | 21,365.00 | 21,365.00 | 596,891,416.83 | 2,796,839.00 |
| 04/17/2023 | 20,740.00 | 21,300.00 | 20,700.00 | 21,175.00 | 21,175.00 | 402,355,839.55 | 1,915,257.00 |
| 04/14/2023 | 20,600.00 | 20,790.00 | 20,470.00 | 20,740.00 | 20,740.00 | 119,858,574.04 | 581,109.00 |
| 04/13/2023 | 20,460.00 | 20,500.00 | 20,310.00 | 20,490.00 | 20,490.00 | 491,021,565.30 | 2,404,524.00 |
| 04/12/2023 | 20,300.00 | 20,400.00 | 20,250.00 | 20,350.00 | 20,350.00 | 181,215,508.06 | 890,479.00 |
| 04/11/2023 | 20,380.00 | 20,460.00 | 20,280.00 | 20,300.00 | 20,300.00 | 862,060,360.88 | 4,239,670.00 |
| 04/10/2023 | 20,201.00 | 20,485.00 | 20,175.00 | 20,265.00 | 20,265.00 | 182,017,182.55 | 897,848.00 |
| 04/05/2023 | 20,060.00 | 20,500.00 | 19,960.00 | 20,200.00 | 20,200.00 | 206,330,292.05 | 1,030,785.00 |
| 04/04/2023 | 19,794.00 | 20,500.00 | 19,600.00 | 19,950.00 | 19,950.00 | 527,049,537.31 | 2,640,468.00 |
| 04/03/2023 | 19,900.00 | 19,999.00 | 19,695.00 | 19,800.00 | 19,800.00 | 454,794,710.06 | 2,297,312.00 |
| 03/31/2023 | 19,830.00 | 19,840.00 | 19,540.00 | 19,695.00 | 19,695.00 | 979,587,391.46 | 5,003,134.00 |
| 03/30/2023 | 19,798.00 | 19,850.00 | 19,503.00 | 19,540.00 | 19,540.00 | 99,620,188.35 | 507,822.00 |
| 03/29/2023 | 19,780.00 | 19,900.00 | 19,506.00 | 19,560.00 | 19,560.00 | 679,999,892.55 | 3,473,082.00 |
| 03/28/2023 | 19,775.00 | 20,710.00 | 19,500.00 | 19,675.00 | 19,675.00 | 515,570,301.51 | 2,625,233.00 |
| 03/27/2023 | 19,880.00 | 20,000.00 | 19,110.00 | 19,740.00 | 19,740.00 | 284,961,646.50 | 1,443,567.00 |
| 03/23/2023 | 20,000.00 | 20,200.00 | 19,550.00 | 19,775.00 | 19,775.00 | 230,649,869.67 | 1,170,974.00 |
| 03/22/2023 | 20,000.00 | 20,000.00 | 19,320.00 | 19,550.00 | 19,550.00 | 312,981,132.78 | 1,596,702.00 |
| 03/21/2023 | 19,949.00 | 19,949.00 | 19,492.00 | 19,600.00 | 19,600.00 | 119,321,736.97 | 608,774.00 |
| 03/20/2023 | 20,100.00 | 20,100.00 | 19,690.00 | 19,755.00 | 19,755.00 | 642,952,393.30 | 3,252,609.00 |
| 03/17/2023 | 20,000.00 | 20,000.00 | 19,600.00 | 19,695.00 | 19,695.00 | 337,583,128.23 | 1,714,440.00 |
| 03/16/2023 | 19,790.00 | 20,000.00 | 19,700.00 | 19,774.00 | 19,774.00 | 517,053,270.33 | 2,615,093.00 |
| 03/15/2023 | 19,680.00 | 20,000.00 | 19,400.00 | 19,680.00 | 19,680.00 | 483,785,384.63 | 2,457,847.00 |
| 03/14/2023 | 19,590.00 | 19,625.00 | 19,340.00 | 19,560.00 | 19,560.00 | 579,760,859.90 | 2,966,545.00 |
| 03/13/2023 | 19,440.00 | 20,000.00 | 19,331.00 | 19,341.00 | 19,341.00 | 31,077,477.33 | 158,906.00 |
| 03/10/2023 | 19,300.00 | 19,375.00 | 19,200.00 | 19,330.00 | 19,330.00 | 78,795,340.19 | 408,820.00 |
| 03/09/2023 | 19,300.00 | 19,390.00 | 19,171.00 | 19,295.00 | 19,295.00 | 443,097,593.11 | 2,299,276.00 |
| 03/08/2023 | 19,300.00 | 19,300.00 | 18,900.00 | 19,195.00 | 19,195.00 | 245,385,262.70 | 1,278,054.00 |
| 03/07/2023 | 19,270.00 | 19,270.00 | 19,000.00 | 19,200.00 | 19,200.00 | 566,087,588.20 | 2,951,932.00 |
| 03/06/2023 | 19,480.00 | 19,480.00 | 19,000.00 | 19,160.00 | 19,160.00 | 385,224,419.91 | 2,007,342.00 |
| 03/03/2023 | 19,450.00 | 19,450.00 | 19,080.00 | 19,260.00 | 19,260.00 | 1,490,817,297.31 | 7,743,738.00 |
| 03/02/2023 | 18,760.00 | 19,380.00 | 18,760.00 | 19,075.00 | 19,075.00 | 1,380,133,880.29 | 7,243,170.00 |
| 03/01/2023 | 18,320.00 | 18,700.00 | 18,250.00 | 18,650.00 | 18,650.00 | 882,697,995.85 | 4,806,205.00 |
| 02/28/2023 | 18,000.00 | 18,370.00 | 18,000.00 | 18,215.00 | 18,215.00 | 1,123,985,321.96 | 6,153,803.00 |
| 02/27/2023 | 17,850.00 | 18,600.00 | 17,650.00 | 18,000.00 | 18,000.00 | 145,205,516.84 | 808,773.00 |
| 02/24/2023 | 17,510.00 | 17,900.00 | 17,510.00 | 17,668.50 | 17,668.50 | 492,065,393.73 | 2,795,793.00 |
| 02/23/2023 | 17,150.00 | 17,700.00 | 17,150.00 | 17,410.00 | 17,410.00 | 351,612,686.31 | 2,020,399.00 |
| 02/22/2023 | 16,800.00 | 17,200.00 | 16,750.00 | 17,055.00 | 17,055.00 | 575,079,638.51 | 3,392,712.00 |
| 02/17/2023 | 16,670.00 | 16,700.00 | 16,586.00 | 16,700.00 | 16,700.00 | 271,204,244.92 | 1,631,606.00 |
| 02/16/2023 | 16,500.00 | 16,590.00 | 16,500.00 | 16,570.00 | 16,570.00 | 261,906,847.36 | 1,583,449.00 |
| 02/15/2023 | 16,425.00 | 16,425.00 | 16,325.00 | 16,400.00 | 16,400.00 | 125,712,500.48 | 768,341.00 |
| 02/14/2023 | 16,600.00 | 16,600.00 | 16,280.00 | 16,375.00 | 16,375.00 | 8,137,883.68 | 49,857.00 |
| 02/13/2023 | 16,500.00 | 16,600.00 | 16,120.00 | 16,400.00 | 16,400.00 | 3,227,036.32 | 19,821.00 |
| 02/10/2023 | 16,480.00 | 16,550.00 | 16,000.00 | 16,395.00 | 16,395.00 | 18,499,322.56 | 112,561.00 |
| 02/09/2023 | 16,499.00 | 16,500.00 | 16,365.00 | 16,380.00 | 16,380.00 | 175,635,119.25 | 1,070,710.00 |
| 02/08/2023 | 16,450.00 | 16,450.00 | 16,250.00 | 16,370.00 | 16,370.00 | 12,703,065.44 | 77,613.00 |
| 02/07/2023 | 16,450.00 | 16,450.00 | 16,310.00 | 16,351.00 | 16,351.00 | 162,443,318.17 | 991,829.00 |
| 02/06/2023 | 16,320.00 | 16,395.00 | 16,190.00 | 16,350.00 | 16,350.00 | 315,115,530.98 | 1,928,578.00 |
| 02/03/2023 | 16,030.00 | 16,220.00 | 16,000.00 | 16,220.00 | 16,220.00 | 500,751,990.85 | 3,114,736.00 |
| 02/02/2023 | 16,395.00 | 16,395.00 | 15,670.00 | 16,020.00 | 16,020.00 | 20,831,151.05 | 130,182.00 |
| 02/01/2023 | 16,110.00 | 16,150.00 | 15,953.00 | 16,000.00 | 16,000.00 | 16,225,063.14 | 101,319.00 |
| 01/31/2023 | 16,140.00 | 16,140.00 | 15,950.00 | 16,080.00 | 16,080.00 | 43,823,250.66 | 272,843.00 |
| 01/30/2023 | 16,150.00 | 16,160.00 | 15,930.00 | 16,038.00 | 16,038.00 | 36,667,236.90 | 227,916.00 |
| 01/27/2023 | 16,100.00 | 16,170.00 | 16,000.00 | 16,050.00 | 16,050.00 | 305,868,734.85 | 1,907,771.00 |
| 01/26/2023 | 16,080.00 | 16,080.00 | 15,990.00 | 16,000.00 | 16,000.00 | 74,042,432.62 | 462,753.00 |
| 01/25/2023 | 16,120.00 | 16,120.00 | 15,960.00 | 15,989.00 | 15,989.00 | 64,029,010.32 | 400,265.00 |
| 01/24/2023 | 16,090.00 | 16,100.00 | 15,965.00 | 16,020.00 | 16,020.00 | 203,318,322.96 | 1,271,540.00 |
| 01/23/2023 | 16,294.00 | 16,294.00 | 15,850.00 | 16,000.00 | 16,000.00 | 49,729,796.18 | 310,895.00 |
| 01/20/2023 | 15,840.00 | 15,995.00 | 15,670.50 | 15,820.00 | 15,820.00 | 28,147,314.13 | 177,959.00 |
| 01/19/2023 | 15,950.00 | 15,950.00 | 15,750.00 | 15,750.00 | 15,750.00 | 134,592,232.20 | 853,454.00 |
| 01/18/2023 | 15,750.00 | 15,750.00 | 15,605.00 | 15,725.00 | 15,725.00 | 22,597,813.84 | 143,823.00 |
| 01/17/2023 | 15,899.00 | 16,195.00 | 15,570.00 | 15,670.00 | 15,670.00 | 82,116,972.25 | 525,055.00 |
| 01/16/2023 | 15,900.00 | 16,050.00 | 15,360.00 | 15,550.00 | 15,550.00 | 48,079,373.21 | 308,306.00 |
| 01/13/2023 | 15,590.00 | 15,590.00 | 15,470.00 | 15,510.00 | 15,510.00 | 29,624,170.98 | 191,439.00 |
| 01/12/2023 | 15,510.00 | 15,510.00 | 15,460.00 | 15,500.00 | 15,500.00 | 17,204,863.91 | 111,277.00 |
| 01/11/2023 | 15,505.00 | 15,700.00 | 15,300.00 | 15,430.00 | 15,430.00 | 247,611,995.67 | 1,605,294.00 |
| 01/10/2023 | 15,430.00 | 15,455.00 | 15,210.00 | 15,455.00 | 15,455.00 | 295,446,544.20 | 1,930,814.00 |
| 01/09/2023 | 15,270.00 | 15,550.00 | 15,260.00 | 15,350.00 | 15,350.00 | 70,058,149.30 | 455,353.00 |
| 01/06/2023 | 15,280.00 | 15,400.00 | 15,100.00 | 15,270.00 | 15,270.00 | 71,536,722.25 | 468,666.00 |
| 01/05/2023 | 15,400.00 | 15,525.00 | 15,000.00 | 15,175.00 | 15,175.00 | 180,969,163.44 | 1,194,081.00 |
| 01/04/2023 | 15,400.00 | 15,400.00 | 15,200.00 | 15,300.00 | 15,300.00 | 41,644,027.84 | 273,067.00 |
| 01/03/2023 | 15,450.00 | 15,490.00 | 15,000.00 | 15,300.00 | 15,300.00 | 148,645,888.50 | 970,566.00 |
| 01/02/2023 | 15,510.00 | 15,510.00 | 15,350.00 | 15,350.00 | 15,350.00 | 105,538,492.51 | 682,918.00 |
| 12/30/2022 | 15,540.00 | 15,540.00 | 15,290.00 | 15,400.00 | 15,400.00 | 31,641,348.40 | 205,802.00 |
| 12/29/2022 | 15,425.00 | 15,465.00 | 15,300.00 | 15,430.00 | 15,430.00 | 151,435,214.55 | 986,268.00 |
| 12/28/2022 | 15,675.00 | 15,675.00 | 15,300.00 | 15,358.00 | 15,358.00 | 30,151,039.91 | 196,938.00 |
| 12/27/2022 | 15,200.00 | 15,458.00 | 15,180.00 | 15,390.00 | 15,390.00 | 441,653,196.43 | 2,892,919.00 |
| 12/26/2022 | 15,060.00 | 15,200.00 | 14,971.00 | 15,100.00 | 15,100.00 | 26,404,101.08 | 175,516.00 |
| 12/23/2022 | 14,790.00 | 14,940.00 | 14,710.00 | 14,930.00 | 14,930.00 | 83,856,296.70 | 564,576.00 |
| 12/22/2022 | 14,760.00 | 14,800.00 | 14,675.00 | 14,690.00 | 14,690.00 | 782,767,414.45 | 5,314,035.00 |
| 12/21/2022 | 14,850.00 | 14,850.00 | 14,665.00 | 14,690.00 | 14,690.00 | 44,874,440.18 | 304,798.00 |
| 12/20/2022 | 14,880.00 | 15,000.00 | 14,800.00 | 14,800.00 | 14,800.00 | 25,718,834.80 | 173,382.00 |
| 12/19/2022 | 14,940.00 | 14,940.00 | 14,550.00 | 14,790.00 | 14,790.00 | 13,908,094.85 | 94,125.00 |
| 12/16/2022 | 14,850.00 | 14,850.00 | 14,750.00 | 14,800.00 | 14,800.00 | 39,244,289.22 | 264,919.00 |
| 12/15/2022 | 14,820.00 | 14,900.00 | 14,675.00 | 14,800.00 | 14,800.00 | 87,564,839.80 | 594,455.00 |
| 12/14/2022 | 14,960.00 | 14,960.00 | 14,790.00 | 14,790.00 | 14,790.00 | 96,153,114.40 | 645,047.00 |
| 12/13/2022 | 15,100.00 | 15,100.00 | 14,850.00 | 14,860.00 | 14,860.00 | 196,014,150.75 | 1,315,047.00 |
| 12/12/2022 | 15,270.00 | 15,270.00 | 14,980.00 | 15,020.00 | 15,020.00 | 111,034,668.90 | 737,761.00 |
| 12/07/2022 | 15,120.00 | 15,590.00 | 14,975.00 | 15,090.00 | 15,090.00 | 94,353,105.20 | 629,587.00 |
| 12/06/2022 | 14,500.00 | 15,000.00 | 14,400.00 | 15,000.00 | 15,000.00 | 112,844,052.00 | 756,659.00 |
| 12/05/2022 | 14,580.00 | 14,700.00 | 14,450.00 | 14,700.00 | 14,700.00 | 259,959,138.16 | 1,786,400.00 |
| 12/02/2022 | 14,440.00 | 14,485.00 | 14,375.00 | 14,450.00 | 14,450.00 | 31,723,311.17 | 219,438.00 |
| 12/01/2022 | 14,170.00 | 14,400.00 | 14,145.00 | 14,375.00 | 14,375.00 | 9,025,427.79 | 63,362.00 |
| 11/30/2022 | 14,170.00 | 14,200.00 | 14,030.00 | 14,120.00 | 14,120.00 | 145,805,321.26 | 1,031,855.00 |
| 11/29/2022 | 14,170.00 | 14,170.00 | 14,000.00 | 14,073.00 | 14,073.00 | 8,905,787.60 | 63,209.00 |
| 11/28/2022 | 14,150.00 | 14,150.00 | 14,050.00 | 14,150.00 | 14,150.00 | 59,662,250.65 | 423,796.00 |
| 11/25/2022 | 14,300.00 | 14,300.00 | 14,065.00 | 14,080.00 | 14,080.00 | 10,145,112.85 | 71,973.00 |
| 11/24/2022 | 14,100.00 | 14,200.00 | 14,100.00 | 14,160.00 | 14,160.00 | 47,643,361.10 | 336,713.00 |
| 11/23/2022 | 14,490.00 | 14,490.00 | 14,070.00 | 14,175.00 | 14,175.00 | 65,449,749.00 | 462,984.00 |
| 11/22/2022 | 14,000.00 | 14,350.00 | 13,920.00 | 14,150.00 | 14,150.00 | 5,299,861.00 | 37,703.00 |
| 11/18/2022 | 14,450.00 | 14,450.00 | 14,172.00 | 14,172.00 | 14,172.00 | 11,915,161.28 | 83,680.00 |
| 11/17/2022 | 14,250.00 | 14,400.00 | 13,960.00 | 14,200.00 | 14,200.00 | 94,078,793.50 | 669,422.00 |
| 11/16/2022 | 14,500.00 | 14,500.00 | 13,950.00 | 13,970.00 | 13,970.00 | 299,065,279.52 | 2,127,327.00 |
| 11/15/2022 | 14,700.00 | 14,700.00 | 14,000.00 | 14,285.00 | 14,285.00 | 223,699,056.20 | 1,563,476.00 |
| 11/14/2022 | 14,550.00 | 14,550.00 | 14,200.00 | 14,422.00 | 14,422.00 | 14,842,501.28 | 103,534.00 |
| 11/11/2022 | 14,430.00 | 14,500.00 | 14,300.00 | 14,400.00 | 14,400.00 | 161,014,568.87 | 1,117,711.00 |
| 11/10/2022 | 14,500.00 | 14,500.00 | 14,409.00 | 14,410.00 | 14,410.00 | 80,017,224.20 | 554,287.00 |
| 11/09/2022 | 14,500.00 | 14,550.00 | 14,390.00 | 14,405.00 | 14,405.00 | 21,499,015.84 | 148,907.00 |
| 11/08/2022 | 14,395.00 | 14,477.00 | 14,395.00 | 14,410.00 | 14,410.00 | 34,518,107.75 | 238,652.00 |
| 11/07/2022 | 14,300.00 | 14,500.00 | 14,300.00 | 14,477.00 | 14,477.00 | 261,736,577.70 | 1,810,732.00 |
| 11/04/2022 | 14,520.00 | 14,620.00 | 14,370.00 | 14,450.00 | 14,450.00 | 132,535,555.05 | 918,943.00 |
| 11/03/2022 | 14,325.00 | 14,400.00 | 14,290.00 | 14,370.00 | 14,370.00 | 106,396,727.66 | 742,031.00 |
| 11/02/2022 | 14,275.00 | 14,300.00 | 14,210.00 | 14,275.00 | 14,275.00 | 173,755,684.25 | 1,218,530.00 |
| 11/01/2022 | 14,500.00 | 14,500.00 | 14,000.00 | 14,205.00 | 14,205.00 | 149,612,109.62 | 1,054,092.00 |
| 10/31/2022 | 13,910.00 | 14,471.50 | 13,910.00 | 14,250.00 | 14,250.00 | 126,208,934.78 | 881,459.00 |
| 10/28/2022 | 13,610.00 | 14,000.00 | 13,610.00 | 13,900.00 | 13,900.00 | 69,346,734.00 | 499,327.00 |
| 10/27/2022 | 13,500.50 | 13,800.00 | 13,500.00 | 13,800.00 | 13,800.00 | 61,885,232.40 | 453,301.00 |
| 10/26/2022 | 13,580.00 | 13,600.00 | 13,400.00 | 13,600.00 | 13,600.00 | 70,716,760.85 | 522,941.00 |
| 10/25/2022 | 13,580.00 | 13,650.00 | 13,310.00 | 13,400.00 | 13,400.00 | 216,783,510.39 | 1,615,014.00 |
| 10/24/2022 | 13,800.00 | 13,870.00 | 13,450.00 | 13,500.00 | 13,500.00 | 36,638,258.60 | 270,545.00 |
| 10/21/2022 | 13,870.00 | 14,000.00 | 13,440.00 | 13,675.00 | 13,675.00 | 9,817,771.79 | 71,909.00 |
| 10/20/2022 | 14,000.00 | 14,000.00 | 13,715.00 | 13,756.00 | 13,756.00 | 207,214,380.42 | 1,504,245.00 |
| 10/19/2022 | 13,900.00 | 13,940.00 | 13,800.00 | 13,910.00 | 13,910.00 | 534,830,635.82 | 3,843,568.00 |
| 10/18/2022 | 14,070.00 | 14,070.00 | 13,810.00 | 13,870.00 | 13,870.00 | 57,857,754.62 | 417,423.00 |