4,022.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 1,345.50 | 1,345.50 | 1,331.50 | 1,341.50 | 0.8M |
| 2022-12-29 | 1,330.50 | 1,340.50 | 1,321.50 | 1,337.00 | 0.8M |
| 2022-12-28 | 1,313.00 | 1,336.50 | 1,313.00 | 1,333.00 | 1.1M |
| 2022-12-23 | 1,321.00 | 1,325.50 | 1,314.50 | 1,315.50 | 0.5M |
| 2022-12-22 | 1,332.00 | 1,335.50 | 1,316.00 | 1,321.00 | 1.3M |
| 2022-12-21 | 1,295.00 | 1,331.00 | 1,295.00 | 1,329.00 | 1.0M |
| 2022-12-20 | 1,276.00 | 1,296.50 | 1,271.00 | 1,288.50 | 2.3M |
| 2022-12-19 | 1,281.50 | 1,295.50 | 1,276.50 | 1,287.50 | 1.4M |
| 2022-12-16 | 1,333.50 | 1,335.00 | 1,276.50 | 1,276.50 | 4.9M |
| 2022-12-15 | 1,335.50 | 1,351.50 | 1,328.00 | 1,336.50 | 4.1M |
| 2022-12-14 | 1,353.50 | 1,353.50 | 1,338.50 | 1,345.00 | 1.1M |
| 2022-12-13 | 1,338.50 | 1,375.00 | 1,326.00 | 1,356.00 | 1.8M |
| 2022-12-12 | 1,330.00 | 1,350.50 | 1,330.00 | 1,333.00 | 1.2M |
| 2022-12-09 | 1,336.00 | 1,348.00 | 1,320.50 | 1,338.00 | 2.4M |
| 2022-12-08 | 1,314.50 | 1,336.50 | 1,314.50 | 1,330.00 | 1.6M |
| 2022-12-07 | 1,311.50 | 1,322.50 | 1,305.50 | 1,314.50 | 1.3M |
| 2022-12-06 | 1,309.50 | 1,318.50 | 1,298.50 | 1,311.50 | 1.7M |
| 2022-12-05 | 1,315.00 | 1,324.50 | 1,306.50 | 1,313.50 | 1.4M |
| 2022-12-02 | 1,326.00 | 1,334.00 | 1,308.00 | 1,318.00 | 1.7M |
| 2022-12-01 | 1,345.00 | 1,346.00 | 1,311.00 | 1,315.50 | 1.6M |
| 2022-11-30 | 1,349.00 | 1,364.50 | 1,327.00 | 1,348.50 | 6.7M |
| 2022-11-29 | 1,340.50 | 1,360.00 | 1,340.50 | 1,340.50 | 3.1M |
| 2022-11-28 | 1,350.50 | 1,364.50 | 1,338.00 | 1,343.00 | 2.0M |
| 2022-11-25 | 1,357.50 | 1,364.50 | 1,347.00 | 1,357.00 | 0.7M |
| 2022-11-24 | 1,353.50 | 1,368.00 | 1,351.00 | 1,357.50 | 0.7M |
| 2022-11-23 | 1,329.00 | 1,352.00 | 1,323.50 | 1,348.50 | 1.0M |
| 2022-11-22 | 1,307.50 | 1,331.00 | 1,307.50 | 1,320.50 | 1.2M |
| 2022-11-21 | 1,307.50 | 1,329.50 | 1,299.50 | 1,316.50 | 0.9M |
| 2022-11-18 | 1,289.50 | 1,325.00 | 1,282.50 | 1,313.50 | 1.9M |
| 2022-11-17 | 1,265.00 | 1,285.50 | 1,259.50 | 1,282.50 | 1.1M |
| 2022-11-16 | 1,286.50 | 1,296.50 | 1,257.50 | 1,257.50 | 2.5M |
| 2022-11-15 | 1,291.50 | 1,307.00 | 1,282.00 | 1,294.50 | 1.2M |
| 2022-11-14 | 1,304.50 | 1,308.63 | 1,255.50 | 1,283.50 | 1.4M |
| 2022-11-11 | 1,323.00 | 1,325.50 | 1,297.50 | 1,297.50 | 2.6M |
| 2022-11-10 | 1,260.00 | 1,321.00 | 1,237.00 | 1,300.00 | 1.9M |
| 2022-11-09 | 1,252.00 | 1,262.50 | 1,240.50 | 1,253.00 | 1.0M |
| 2022-11-08 | 1,230.00 | 1,255.50 | 1,222.75 | 1,255.50 | 1.6M |
| 2022-11-07 | 1,216.50 | 1,243.50 | 1,215.00 | 1,235.50 | 1.0M |
| 2022-11-04 | 1,203.50 | 1,225.50 | 1,195.50 | 1,221.00 | 2.1M |
| 2022-11-03 | 1,187.50 | 1,197.00 | 1,165.50 | 1,197.00 | 6.1M |
| 2022-11-02 | 1,194.50 | 1,212.50 | 1,187.38 | 1,200.00 | 0.9M |
| 2022-11-01 | 1,180.50 | 1,211.00 | 1,178.50 | 1,194.00 | 1.7M |
| 2022-10-31 | 1,167.00 | 1,170.00 | 1,148.00 | 1,160.50 | 1.2M |
| 2022-10-28 | 1,164.00 | 1,168.00 | 1,147.25 | 1,166.00 | 0.8M |
| 2022-10-27 | 1,164.50 | 1,180.50 | 1,158.00 | 1,175.50 | 3.4M |
| 2022-10-26 | 1,145.00 | 1,177.50 | 1,138.00 | 1,174.50 | 1.4M |
| 2022-10-25 | 1,120.00 | 1,152.50 | 1,116.50 | 1,146.00 | 1.1M |
| 2022-10-24 | 1,098.00 | 1,125.50 | 1,084.25 | 1,115.50 | 1.0M |
| 2022-10-21 | 1,084.50 | 1,096.50 | 1,073.00 | 1,090.00 | 1.2M |
| 2022-10-20 | 1,093.50 | 1,103.50 | 1,083.00 | 1,097.00 | 2.8M |
| 2022-10-19 | 1,116.50 | 1,121.50 | 1,094.00 | 1,097.50 | 0.9M |
| 2022-10-18 | 1,109.50 | 1,126.50 | 1,104.00 | 1,115.00 | 1.2M |
| 2022-10-17 | 1,077.50 | 1,117.00 | 1,067.00 | 1,101.00 | 1.0M |
| 2022-10-14 | 1,106.00 | 1,109.75 | 1,074.00 | 1,080.00 | 1.6M |
| 2022-10-13 | 1,056.00 | 1,094.50 | 1,044.50 | 1,084.50 | 2.1M |
| 2022-10-12 | 1,080.50 | 1,092.00 | 1,056.50 | 1,062.00 | 1.3M |
| 2022-10-11 | 1,114.50 | 1,118.50 | 1,067.00 | 1,081.50 | 1.5M |
| 2022-10-10 | 1,101.50 | 1,124.50 | 1,100.70 | 1,115.00 | 0.9M |
| 2022-10-07 | 1,123.50 | 1,131.00 | 1,105.00 | 1,109.50 | 1.2M |
| 2022-10-06 | 1,130.00 | 1,147.50 | 1,122.00 | 1,130.00 | 2.5M |
| 2022-10-05 | 1,159.50 | 1,159.50 | 1,117.00 | 1,126.50 | 1.5M |
| 2022-10-04 | 1,101.50 | 1,155.00 | 1,099.00 | 1,152.50 | 1.4M |
| 2022-10-03 | 1,081.50 | 1,102.50 | 1,069.50 | 1,098.50 | 1.3M |
| 2022-09-30 | 1,078.00 | 1,109.71 | 1,076.50 | 1,093.00 | 2.3M |
| 2022-09-29 | 1,106.00 | 1,112.78 | 1,063.00 | 1,079.50 | 3.7M |
| 2022-09-28 | 1,106.50 | 1,133.00 | 1,098.00 | 1,119.00 | 1.8M |
| 2022-09-27 | 1,133.50 | 1,154.50 | 1,117.00 | 1,117.00 | 1.9M |
| 2022-09-26 | 1,080.00 | 1,125.00 | 1,080.00 | 1,123.00 | 2.1M |
| 2022-09-23 | 1,105.50 | 1,114.50 | 1,074.50 | 1,087.50 | 1.3M |
| 2022-09-22 | 1,124.50 | 1,132.00 | 1,104.00 | 1,114.00 | 1.4M |
| 2022-09-21 | 1,094.50 | 1,138.50 | 1,089.88 | 1,138.50 | 2.2M |
| 2022-09-20 | 1,134.00 | 1,143.50 | 1,099.00 | 1,099.00 | 1.2M |
| 2022-09-16 | 1,121.00 | 1,146.50 | 1,112.00 | 1,134.00 | 3.3M |
| 2022-09-15 | 1,138.50 | 1,147.50 | 1,126.00 | 1,132.00 | 0.7M |
| 2022-09-14 | 1,145.50 | 1,159.96 | 1,127.00 | 1,133.00 | 1.0M |
| 2022-09-13 | 1,197.00 | 1,205.50 | 1,163.00 | 1,163.00 | 1.0M |
| 2022-09-12 | 1,174.00 | 1,200.00 | 1,167.50 | 1,195.00 | 1.5M |
| 2022-09-09 | 1,157.00 | 1,183.50 | 1,157.00 | 1,166.50 | 1.4M |
| 2022-09-08 | 1,185.00 | 1,188.00 | 1,131.00 | 1,155.50 | 1.1M |
| 2022-09-07 | 1,162.50 | 1,185.50 | 1,156.50 | 1,179.00 | 1.5M |
| 2022-09-06 | 1,161.00 | 1,187.00 | 1,160.00 | 1,175.00 | 1.2M |
| 2022-09-05 | 1,141.00 | 1,161.00 | 1,128.00 | 1,161.00 | 1.6M |
| 2022-09-02 | 1,144.50 | 1,170.50 | 1,125.50 | 1,170.50 | 1.2M |
| 2022-09-01 | 1,209.00 | 1,210.50 | 1,130.50 | 1,133.50 | 1.6M |
| 2022-08-31 | 1,217.00 | 1,231.00 | 1,194.00 | 1,215.50 | 4.4M |
| 2022-08-30 | 1,175.00 | 1,226.50 | 1,175.00 | 1,209.00 | 1.6M |
| 2022-08-26 | 1,232.50 | 1,236.50 | 1,192.99 | 1,193.00 | 1.7M |
| 2022-08-25 | 1,241.00 | 1,251.00 | 1,222.00 | 1,224.00 | 0.8M |
| 2022-08-24 | 1,227.00 | 1,230.00 | 1,200.50 | 1,222.50 | 1.0M |
| 2022-08-23 | 1,226.00 | 1,234.00 | 1,219.00 | 1,222.50 | 6.4M |
| 2022-08-22 | 1,244.00 | 1,247.70 | 1,225.00 | 1,229.50 | 1.1M |
| 2022-08-19 | 1,257.00 | 1,257.00 | 1,237.23 | 1,240.00 | 1.6M |
| 2022-08-18 | 1,263.00 | 1,274.00 | 1,251.25 | 1,260.50 | 0.6M |
| 2022-08-17 | 1,257.00 | 1,279.00 | 1,252.50 | 1,258.50 | 1.1M |
| 2022-08-16 | 1,259.00 | 1,268.00 | 1,249.50 | 1,253.50 | 0.8M |
| 2022-08-15 | 1,267.00 | 1,267.00 | 1,243.50 | 1,251.50 | 1.0M |
| 2022-08-12 | 1,251.00 | 1,259.00 | 1,247.50 | 1,259.00 | 0.7M |
| 2022-08-11 | 1,286.00 | 1,286.00 | 1,255.00 | 1,255.00 | 1.0M |
| 2022-08-10 | 1,238.50 | 1,278.00 | 1,235.50 | 1,273.50 | 1.6M |
| 2022-08-09 | 1,256.50 | 1,258.96 | 1,237.00 | 1,241.50 | 1.7M |
| 2022-08-08 | 1,226.00 | 1,260.00 | 1,226.00 | 1,250.50 | 0.8M |
| 2022-08-05 | 1,264.00 | 1,266.50 | 1,222.00 | 1,222.50 | 1.7M |
| 2022-08-04 | 1,261.00 | 1,268.50 | 1,249.00 | 1,259.50 | 1.7M |
| 2022-08-03 | 1,242.50 | 1,257.00 | 1,234.50 | 1,257.00 | 0.9M |
| 2022-08-02 | 1,259.50 | 1,259.50 | 1,237.50 | 1,243.50 | 1.2M |
| 2022-08-01 | 1,267.00 | 1,275.50 | 1,252.50 | 1,260.50 | 0.7M |
| 2022-07-29 | 1,257.00 | 1,274.00 | 1,249.70 | 1,269.50 | 1.3M |
| 2022-07-28 | 1,234.50 | 1,246.00 | 1,226.00 | 1,246.00 | 0.7M |
| 2022-07-27 | 1,210.00 | 1,233.00 | 1,204.00 | 1,220.00 | 0.7M |
| 2022-07-26 | 1,227.00 | 1,229.50 | 1,191.00 | 1,202.00 | 1.2M |
| 2022-07-25 | 1,229.00 | 1,237.00 | 1,223.00 | 1,227.00 | 3.6M |
| 2022-07-22 | 1,254.00 | 1,257.50 | 1,237.00 | 1,237.00 | 1.3M |
| 2022-07-21 | 1,202.00 | 1,250.25 | 1,199.00 | 1,247.00 | 2.2M |
| 2022-07-20 | 1,205.50 | 1,214.00 | 1,186.00 | 1,197.00 | 3.4M |
| 2022-07-19 | 1,183.00 | 1,202.00 | 1,171.00 | 1,198.00 | 1.0M |
| 2022-07-18 | 1,198.50 | 1,205.50 | 1,188.00 | 1,190.50 | 1.7M |
| 2022-07-15 | 1,159.00 | 1,190.00 | 1,152.00 | 1,187.00 | 1.5M |
| 2022-07-14 | 1,177.00 | 1,184.00 | 1,148.50 | 1,155.00 | 2.2M |
| 2022-07-13 | 1,172.00 | 1,194.00 | 1,158.50 | 1,179.00 | 4.2M |
| 2022-07-12 | 1,137.50 | 1,182.00 | 1,132.50 | 1,177.00 | 1.4M |
| 2022-07-11 | 1,140.00 | 1,161.00 | 1,133.00 | 1,152.50 | 0.8M |
| 2022-07-08 | 1,149.00 | 1,165.00 | 1,139.50 | 1,158.00 | 1.1M |
| 2022-07-07 | 1,129.50 | 1,152.00 | 1,109.50 | 1,152.00 | 3.5M |
| 2022-07-06 | 1,114.00 | 1,137.50 | 1,102.50 | 1,126.00 | 2.8M |
| 2022-07-05 | 1,081.00 | 1,109.00 | 1,081.00 | 1,098.50 | 2.9M |
| 2022-07-04 | 1,112.00 | 1,118.00 | 1,080.50 | 1,085.00 | 1.0M |
| 2022-07-01 | 1,100.00 | 1,117.00 | 1,091.50 | 1,102.00 | 1.2M |
| 2022-06-30 | 1,086.50 | 1,114.00 | 1,073.00 | 1,108.50 | 2.0M |
| 2022-06-29 | 1,107.00 | 1,123.50 | 1,094.50 | 1,112.00 | 1.2M |
| 2022-06-28 | 1,133.00 | 1,135.50 | 1,112.50 | 1,120.50 | 1.2M |
| 2022-06-27 | 1,131.50 | 1,137.50 | 1,118.00 | 1,123.50 | 3.8M |
| 2022-06-24 | 1,097.50 | 1,130.00 | 1,092.00 | 1,122.50 | 4.1M |
| 2022-06-23 | 1,073.00 | 1,095.50 | 1,061.50 | 1,086.50 | 2.1M |
| 2022-06-22 | 1,056.00 | 1,087.50 | 1,042.00 | 1,076.50 | 3.0M |
| 2022-06-21 | 1,069.50 | 1,093.00 | 1,064.50 | 1,069.00 | 0.9M |
| 2022-06-20 | 1,063.50 | 1,072.00 | 1,057.00 | 1,066.50 | 1.3M |
| 2022-06-17 | 1,068.00 | 1,083.00 | 1,051.25 | 1,059.00 | 3.3M |
| 2022-06-16 | 1,094.00 | 1,102.50 | 1,046.00 | 1,060.00 | 2.3M |
| 2022-06-15 | 1,118.50 | 1,136.00 | 1,111.00 | 1,125.00 | 2.5M |
| 2022-06-14 | 1,135.50 | 1,137.50 | 1,104.50 | 1,104.50 | 2.1M |
| 2022-06-13 | 1,140.00 | 1,141.00 | 1,101.50 | 1,123.00 | 2.6M |
| 2022-06-10 | 1,153.00 | 1,176.50 | 1,146.00 | 1,151.00 | 2.3M |
| 2022-06-09 | 1,192.00 | 1,192.00 | 1,159.50 | 1,166.50 | 1.4M |
| 2022-06-08 | 1,219.00 | 1,223.00 | 1,194.00 | 1,199.00 | 1.7M |
| 2022-06-07 | 1,235.00 | 1,245.50 | 1,198.50 | 1,214.00 | 3.1M |
| 2022-06-06 | 1,254.00 | 1,265.98 | 1,249.50 | 1,250.00 | 1.7M |
| 2022-06-01 | 1,279.00 | 1,281.00 | 1,237.00 | 1,238.50 | 1.7M |
| 2022-05-31 | 1,293.50 | 1,299.00 | 1,262.50 | 1,269.50 | 4.3M |
| 2022-05-30 | 1,294.00 | 1,304.50 | 1,285.00 | 1,296.00 | 1.5M |
| 2022-05-27 | 1,269.00 | 1,291.28 | 1,265.77 | 1,282.50 | 2.0M |
| 2022-05-26 | 1,239.00 | 1,268.00 | 1,239.00 | 1,263.00 | 2.2M |
| 2022-05-25 | 1,240.50 | 1,244.00 | 1,208.50 | 1,236.00 | 2.2M |
| 2022-05-24 | 1,236.50 | 1,248.50 | 1,221.90 | 1,222.00 | 2.5M |
| 2022-05-23 | 1,240.00 | 1,259.00 | 1,233.50 | 1,257.00 | 1.5M |
| 2022-05-20 | 1,190.00 | 1,230.50 | 1,178.00 | 1,221.50 | 2.6M |
| 2022-05-19 | 1,310.50 | 1,310.50 | 1,167.50 | 1,178.00 | 4.2M |
| 2022-05-18 | 1,353.00 | 1,370.50 | 1,324.00 | 1,324.00 | 2.7M |
| 2022-05-17 | 1,326.50 | 1,368.00 | 1,322.00 | 1,348.00 | 1.8M |
| 2022-05-16 | 1,302.00 | 1,323.50 | 1,296.50 | 1,323.00 | 1.6M |
| 2022-05-13 | 1,281.50 | 1,317.00 | 1,270.00 | 1,310.00 | 1.6M |
| 2022-05-12 | 1,278.50 | 1,282.50 | 1,244.50 | 1,272.50 | 2.3M |
| 2022-05-11 | 1,258.00 | 1,288.00 | 1,246.50 | 1,288.00 | 3.2M |
| 2022-05-10 | 1,251.50 | 1,267.00 | 1,242.00 | 1,247.00 | 3.4M |
| 2022-05-09 | 1,249.00 | 1,265.00 | 1,231.00 | 1,235.00 | 2.6M |
| 2022-05-06 | 1,300.50 | 1,310.00 | 1,255.00 | 1,260.50 | 2.0M |
| 2022-05-05 | 1,332.50 | 1,345.00 | 1,301.50 | 1,308.50 | 1.4M |
| 2022-05-04 | 1,305.00 | 1,314.00 | 1,295.00 | 1,305.50 | 2.6M |
| 2022-05-03 | 1,320.50 | 1,334.50 | 1,301.00 | 1,302.50 | 1.3M |
| 2022-04-29 | 1,334.00 | 1,343.00 | 1,316.50 | 1,325.00 | 1.4M |
| 2022-04-28 | 1,302.50 | 1,332.00 | 1,300.00 | 1,317.50 | 1.9M |
| 2022-04-27 | 1,286.50 | 1,308.00 | 1,267.00 | 1,287.50 | 2.3M |
| 2022-04-26 | 1,336.50 | 1,351.00 | 1,283.50 | 1,283.50 | 2.4M |
| 2022-04-25 | 1,327.00 | 1,333.00 | 1,306.00 | 1,318.50 | 4.0M |
| 2022-04-22 | 1,361.00 | 1,378.50 | 1,354.00 | 1,354.00 | 1.2M |
| 2022-04-21 | 1,371.50 | 1,383.00 | 1,357.00 | 1,373.50 | 3.4M |
| 2022-04-20 | 1,340.00 | 1,362.50 | 1,327.00 | 1,362.50 | 3.6M |
| 2022-04-19 | 1,332.50 | 1,345.50 | 1,315.00 | 1,334.50 | 5.6M |
| 2022-04-14 | 1,319.50 | 1,339.50 | 1,305.00 | 1,332.50 | 1.6M |
| 2022-04-13 | 1,316.00 | 1,324.50 | 1,296.50 | 1,313.50 | 1.2M |
| 2022-04-12 | 1,333.00 | 1,344.00 | 1,317.00 | 1,320.00 | 1.6M |
| 2022-04-11 | 1,370.50 | 1,383.50 | 1,346.00 | 1,346.00 | 1.1M |
| 2022-04-08 | 1,388.50 | 1,388.50 | 1,361.50 | 1,371.50 | 0.9M |
| 2022-04-07 | 1,369.00 | 1,375.50 | 1,349.00 | 1,359.50 | 1.1M |
| 2022-04-06 | 1,394.00 | 1,404.00 | 1,357.50 | 1,360.00 | 2.0M |
| 2022-04-05 | 1,401.50 | 1,412.50 | 1,392.50 | 1,398.00 | 1.2M |
| 2022-04-04 | 1,387.00 | 1,403.00 | 1,379.50 | 1,402.50 | 1.0M |
| 2022-04-01 | 1,393.00 | 1,396.50 | 1,373.00 | 1,381.50 | 1.1M |
| 2022-03-31 | 1,403.50 | 1,410.00 | 1,385.00 | 1,388.50 | 1.3M |
| 2022-03-30 | 1,406.00 | 1,407.00 | 1,374.50 | 1,381.00 | 2.0M |
| 2022-03-29 | 1,357.50 | 1,421.50 | 1,357.50 | 1,406.00 | 1.3M |
| 2022-03-28 | 1,359.50 | 1,365.50 | 1,345.00 | 1,359.00 | 1.0M |
| 2022-03-25 | 1,328.50 | 1,356.75 | 1,326.00 | 1,350.00 | 1.3M |
| 2022-03-24 | 1,336.50 | 1,363.50 | 1,325.50 | 1,325.50 | 1.4M |
| 2022-03-23 | 1,364.00 | 1,370.34 | 1,335.50 | 1,336.50 | 0.9M |
| 2022-03-22 | 1,356.50 | 1,369.50 | 1,353.00 | 1,361.00 | 1.0M |
| 2022-03-21 | 1,363.50 | 1,370.10 | 1,342.00 | 1,352.50 | 1.3M |
| 2022-03-18 | 1,350.50 | 1,367.50 | 1,335.00 | 1,359.50 | 6.3M |
| 2022-03-17 | 1,334.50 | 1,350.00 | 1,314.00 | 1,350.00 | 1.7M |
| 2022-03-16 | 1,302.50 | 1,339.50 | 1,299.75 | 1,320.50 | 2.6M |
| 2022-03-15 | 1,269.00 | 1,289.00 | 1,254.50 | 1,271.00 | 1.5M |
| 2022-03-14 | 1,258.00 | 1,298.50 | 1,248.00 | 1,276.00 | 6.3M |
| 2022-03-11 | 1,231.00 | 1,265.00 | 1,231.00 | 1,242.00 | 1.3M |
| 2022-03-10 | 1,236.00 | 1,240.00 | 1,203.50 | 1,217.50 | 1.6M |
| 2022-03-09 | 1,176.50 | 1,232.00 | 1,170.00 | 1,232.00 | 2.8M |
| 2022-03-08 | 1,113.00 | 1,182.00 | 1,108.00 | 1,143.50 | 3.4M |
| 2022-03-07 | 1,116.50 | 1,162.50 | 1,071.00 | 1,138.50 | 3.2M |
| 2022-03-04 | 1,220.50 | 1,231.50 | 1,155.00 | 1,155.00 | 2.9M |
| 2022-03-03 | 1,304.50 | 1,311.50 | 1,230.00 | 1,233.50 | 1.6M |
| 2022-03-02 | 1,290.50 | 1,319.00 | 1,282.00 | 1,304.50 | 3.0M |
| 2022-03-01 | 1,330.50 | 1,337.00 | 1,296.00 | 1,296.00 | 4.2M |
| 2022-02-28 | 1,285.50 | 1,335.50 | 1,281.43 | 1,335.50 | 4.5M |
| 2022-02-25 | 1,270.00 | 1,313.00 | 1,245.50 | 1,307.00 | 3.2M |
| 2022-02-24 | 1,247.50 | 1,285.00 | 1,235.00 | 1,245.50 | 2.2M |
| 2022-02-23 | 1,318.00 | 1,347.00 | 1,309.00 | 1,313.00 | 1.3M |
| 2022-02-22 | 1,272.00 | 1,320.00 | 1,266.97 | 1,309.00 | 1.0M |
| 2022-02-21 | 1,320.50 | 1,326.00 | 1,285.50 | 1,298.00 | 0.9M |
| 2022-02-18 | 1,318.50 | 1,328.50 | 1,312.50 | 1,313.00 | 1.4M |
| 2022-02-17 | 1,349.50 | 1,356.00 | 1,313.00 | 1,320.50 | 1.1M |
| 2022-02-16 | 1,338.50 | 1,345.00 | 1,326.00 | 1,345.00 | 1.1M |
| 2022-02-15 | 1,315.50 | 1,345.00 | 1,314.50 | 1,343.50 | 4.4M |
| 2022-02-14 | 1,334.50 | 1,356.00 | 1,293.50 | 1,322.00 | 1.2M |
| 2022-02-11 | 1,355.50 | 1,364.00 | 1,345.00 | 1,360.00 | 1.1M |
| 2022-02-10 | 1,382.00 | 1,389.50 | 1,355.00 | 1,370.50 | 1.1M |
| 2022-02-09 | 1,350.50 | 1,383.50 | 1,348.50 | 1,375.50 | 2.4M |
| 2022-02-08 | 1,350.50 | 1,351.96 | 1,339.00 | 1,339.00 | 1.5M |
| 2022-02-07 | 1,359.00 | 1,362.00 | 1,342.50 | 1,347.50 | 1.9M |
| 2022-02-04 | 1,395.00 | 1,404.00 | 1,349.50 | 1,352.50 | 1.6M |
| 2022-02-03 | 1,397.50 | 1,400.43 | 1,377.50 | 1,390.00 | 3.4M |
| 2022-02-02 | 1,404.50 | 1,417.00 | 1,394.50 | 1,396.50 | 2.1M |
| 2022-02-01 | 1,384.00 | 1,408.50 | 1,384.00 | 1,387.50 | 1.6M |
| 2022-01-31 | 1,347.50 | 1,375.00 | 1,333.00 | 1,370.00 | 2.3M |
| 2022-01-28 | 1,337.00 | 1,346.50 | 1,312.50 | 1,327.00 | 2.3M |
| 2022-01-27 | 1,312.00 | 1,358.00 | 1,310.00 | 1,347.00 | 1.8M |
| 2022-01-26 | 1,307.50 | 1,341.50 | 1,307.50 | 1,321.00 | 2.6M |
| 2022-01-25 | 1,320.00 | 1,328.50 | 1,296.50 | 1,307.50 | 1.0M |
| 2022-01-24 | 1,359.50 | 1,367.50 | 1,296.00 | 1,298.50 | 2.6M |
| 2022-01-21 | 1,392.50 | 1,403.45 | 1,360.97 | 1,370.00 | 2.8M |
| 2022-01-20 | 1,412.00 | 1,414.50 | 1,399.00 | 1,412.50 | 1.1M |
| 2022-01-19 | 1,406.00 | 1,416.00 | 1,383.00 | 1,410.00 | 2.1M |
| 2022-01-18 | 1,429.00 | 1,429.00 | 1,399.00 | 1,406.00 | 1.1M |
| 2022-01-17 | 1,421.00 | 1,437.50 | 1,414.00 | 1,432.00 | 0.6M |
| 2022-01-14 | 1,392.50 | 1,440.00 | 1,392.50 | 1,415.50 | 1.5M |
| 2022-01-13 | 1,433.00 | 1,435.38 | 1,386.50 | 1,407.50 | 2.3M |
| 2022-01-12 | 1,430.00 | 1,436.00 | 1,418.00 | 1,434.50 | 1.6M |
| 2022-01-11 | 1,420.00 | 1,426.00 | 1,406.50 | 1,417.00 | 1.9M |
| 2022-01-10 | 1,457.00 | 1,457.00 | 1,410.00 | 1,414.00 | 1.5M |
| 2022-01-07 | 1,446.50 | 1,452.00 | 1,423.50 | 1,452.00 | 1.7M |
| 2022-01-06 | 1,457.50 | 1,471.50 | 1,442.00 | 1,444.50 | 0.9M |
| 2022-01-05 | 1,499.00 | 1,505.00 | 1,478.50 | 1,480.50 | 1.8M |
| 2022-01-04 | 1,478.00 | 1,507.50 | 1,465.50 | 1,503.50 | 1.2M |