CK Asset Holdings Limited (KY): O HKD

Exchange Code Listed Last trade Delisted
HK Main 01113  2015-06-03    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-25 0 44.62 44.62 44.68 43.90 44.90 5,738,315 255,614,333 44.545 44.62 44.62 44.68 43.90 44.90 5,738,315 44.545 -0.09%
2026-06-24 0 44.66 44.64 44.66 44.14 45.28 5,154,585 229,855,185 44.592 44.66 44.64 44.66 44.14 45.28 5,154,585 44.592 0.40%
2026-06-23 0 44.48 44.46 44.48 43.74 44.64 3,061,216 135,654,800 44.314 44.48 44.46 44.48 43.74 44.64 3,061,216 44.314 -0.54%
2026-06-22 0 44.72 44.62 44.72 43.54 44.96 5,986,861 266,868,887 44.576 44.72 44.62 44.72 43.54 44.96 5,986,861 44.576 0.13%
2026-06-18 0 44.66 44.66 44.68 44.14 45.54 6,780,040 302,118,101 44.560 44.66 44.66 44.68 44.14 45.54 6,780,040 44.560 -1.93%
2026-06-17 0 45.54 45.54 45.56 45.34 46.48 3,497,707 159,868,868 45.707 45.54 45.54 45.56 45.34 46.48 3,497,707 45.707 -1.85%
2026-06-16 0 46.40 46.38 46.40 46.10 47.14 2,734,017 126,926,885 46.425 46.40 46.38 46.40 46.10 47.14 2,734,017 46.425 -1.23%
2026-06-15 0 46.98 46.96 46.98 46.56 47.50 5,603,693 263,294,316 46.986 46.98 46.96 46.98 46.56 47.50 5,603,693 46.986 1.51%
2026-06-12 0 46.28 46.20 46.28 45.88 46.56 2,893,928 133,688,634 46.196 46.28 46.20 46.28 45.88 46.56 2,893,928 46.196 1.62%
2026-06-11 0 45.54 45.52 45.56 45.32 46.12 4,104,850 187,345,397 45.640 45.54 45.52 45.56 45.32 46.12 4,104,850 45.640 1.02%
2026-06-10 0 45.08 45.06 45.08 44.54 45.30 4,535,313 203,923,717 44.964 45.08 45.06 45.08 44.54 45.30 4,535,313 44.964 0.49%
2026-06-09 0 44.86 44.86 44.88 44.50 46.10 5,839,243 262,727,929 44.993 44.86 44.86 44.88 44.50 46.10 5,839,243 44.993 -2.82%
2026-06-08 0 46.16 46.14 46.16 45.14 46.16 3,921,349 179,829,314 45.859 46.16 46.14 46.16 45.14 46.16 3,921,349 45.859 -0.09%
2026-06-05 0 46.20 46.20 46.22 46.06 46.72 5,898,914 272,924,343 46.267 46.20 46.20 46.22 46.06 46.72 5,898,914 46.267 -1.11%
2026-06-04 0 46.72 46.70 46.72 46.26 46.88 4,498,976 209,752,196 46.622 46.72 46.70 46.72 46.26 46.88 4,498,976 46.622 -0.21%
2026-06-03 0 46.82 46.80 46.82 46.24 47.92 5,230,067 244,832,838 46.813 46.82 46.80 46.82 46.24 47.92 5,230,067 46.813 -2.05%
2026-06-02 0 47.80 47.58 47.80 46.52 47.80 5,685,678 268,613,662 47.244 47.80 47.58 47.80 46.52 47.80 5,685,678 47.244 1.27%
2026-06-01 0 47.20 47.14 47.20 46.02 47.20 11,450,920 534,633,367 46.689 47.20 47.14 47.20 46.02 47.20 11,450,920 46.689 -0.30%
2026-05-29 0 47.34 47.22 47.34 46.06 47.34 23,361,366 1,100,279,958 47.098 47.34 47.22 47.34 46.06 47.34 23,361,366 47.098 2.78%
2026-05-28 0 46.06 46.04 46.06 45.30 46.32 9,858,321 451,969,698 45.847 46.06 46.04 46.06 45.30 46.32 9,858,321 45.847 -1.07%
2026-05-27 0 46.56 46.54 46.56 46.34 48.70 8,787,053 412,262,091 46.917 46.56 46.54 46.56 46.34 48.70 8,787,053 46.917 -3.54%
2026-05-26 0 49.66 49.66 49.68 49.50 51.15 6,482,868 323,078,517 49.836 48.27 48.27 48.29 48.11 49.72 6,669,551 48.441 -2.91%
2026-05-22 0 51.15 51.00 51.15 50.90 51.55 3,612,081 184,795,719 51.160 49.72 49.57 49.72 49.48 50.11 3,716,096 49.728 0.10%
2026-05-21 0 51.10 50.95 51.10 50.45 51.85 4,457,229 228,069,675 51.168 49.67 49.52 49.67 49.04 50.40 4,585,581 49.736 0.69%
2026-05-20 0 50.75 50.75 50.80 50.00 51.10 4,707,211 238,187,026 50.600 49.33 49.33 49.38 48.60 49.67 4,842,762 49.184 0.59%
2026-05-19 0 50.45 50.30 50.45 49.84 50.45 4,114,957 206,686,867 50.228 49.04 48.89 49.04 48.44 49.04 4,233,453 48.822 0.30%
2026-05-18 0 50.30 50.30 50.35 49.98 51.25 2,859,721 143,801,537 50.285 48.89 48.89 48.94 48.58 49.82 2,942,071 48.878 -1.85%
2026-05-15 0 51.25 51.15 51.25 50.85 51.50 2,131,411 109,199,345 51.233 49.82 49.72 49.82 49.43 50.06 2,192,788 49.799 -0.49%
2026-05-14 0 51.50 51.30 51.50 51.10 52.15 5,171,699 266,878,303 51.604 50.06 49.86 50.06 49.67 50.69 5,320,625 50.159 1.98%
2026-05-13 0 50.50 50.50 50.55 50.20 51.25 4,636,329 233,992,683 50.469 49.09 49.09 49.14 48.79 49.82 4,769,838 49.057 -1.17%
2026-05-12 0 51.10 51.10 51.15 50.90 51.75 4,054,710 207,749,517 51.237 49.67 49.67 49.72 49.48 50.30 4,171,471 49.802 -0.20%
2026-05-11 0 51.20 51.10 51.25 50.65 51.40 3,494,210 178,381,707 51.051 49.77 49.67 49.82 49.23 49.96 3,594,831 49.622 -0.19%
2026-05-08 0 51.30 51.25 51.30 50.95 52.00 4,179,429 214,894,142 51.417 49.86 49.82 49.86 49.52 50.54 4,299,781 49.978 -1.72%
2026-05-07 0 52.20 52.15 52.20 51.30 52.35 8,721,781 454,288,092 52.087 50.74 50.69 50.74 49.86 50.88 8,972,936 50.629 1.46%
2026-05-06 0 51.45 51.40 51.45 49.50 51.50 7,679,751 390,141,658 50.801 50.01 49.96 50.01 48.11 50.06 7,900,900 49.379 3.31%
2026-05-05 0 49.80 49.80 49.82 48.50 49.98 4,413,561 218,084,277 49.412 48.41 48.41 48.43 47.14 48.58 4,540,655 48.029 0.93%
2026-05-04 0 49.34 49.30 49.34 49.08 49.74 4,284,662 211,263,862 49.307 47.96 47.92 47.96 47.71 48.35 4,408,045 47.927 0.98%
2026-04-30 0 48.86 48.80 48.86 48.02 49.34 6,478,330 315,250,297 48.662 47.49 47.43 47.49 46.68 47.96 6,664,882 47.300 -1.05%
2026-04-29 0 49.38 49.34 49.38 48.60 49.38 4,959,955 243,302,148 49.053 48.00 47.96 48.00 47.24 48.00 5,102,784 47.680 1.60%
2026-04-28 0 48.60 48.58 48.60 48.18 48.98 4,398,999 213,790,514 48.600 47.24 47.22 47.24 46.83 47.61 4,525,674 47.239 0.29%
2026-04-27 0 48.46 48.40 48.46 48.04 48.70 3,593,957 173,859,924 48.376 47.10 47.05 47.10 46.70 47.34 3,697,450 47.022 -0.16%
2026-04-24 0 48.54 48.38 48.54 47.00 48.56 3,447,178 166,469,132 48.291 47.18 47.03 47.18 45.68 47.20 3,546,444 46.940 0.33%
2026-04-23 0 48.38 48.36 48.38 48.00 48.68 3,721,807 179,582,097 48.251 47.03 47.01 47.03 46.66 47.32 3,828,981 46.901 0.21%
2026-04-22 0 48.28 48.24 48.28 47.62 48.34 3,168,477 152,203,873 48.037 46.93 46.89 46.93 46.29 46.99 3,259,718 46.692 -1.19%
2026-04-21 0 48.86 48.84 48.86 47.70 48.86 6,157,831 297,720,731 48.348 47.49 47.47 47.49 46.36 47.49 6,335,154 46.995 2.52%
2026-04-20 0 47.66 47.50 47.66 47.04 47.70 3,169,902 150,560,498 47.497 46.33 46.17 46.33 45.72 46.36 3,261,184 46.167 1.75%
2026-04-17 0 46.84 46.80 46.84 46.62 48.50 5,660,161 265,644,923 46.932 45.53 45.49 45.53 45.32 47.14 5,823,153 45.619 -3.42%
2026-04-16 0 48.50 48.50 48.52 48.12 48.88 4,232,465 205,035,435 48.444 47.14 47.14 47.16 46.77 47.51 4,354,345 47.088 -0.04%
2026-04-15 0 48.52 48.50 48.52 48.28 49.10 4,500,251 218,566,889 48.568 47.16 47.14 47.16 46.93 47.73 4,629,842 47.208 0.37%
2026-04-14 0 48.34 48.28 48.34 47.78 48.48 3,973,958 191,705,345 48.240 46.99 46.93 46.99 46.44 47.12 4,088,394 46.890 1.30%
2026-04-13 0 47.72 47.66 47.72 46.92 48.04 3,640,331 172,715,513 47.445 46.38 46.33 46.38 45.61 46.70 3,745,159 46.117 -0.67%
2026-04-10 0 48.04 47.90 48.04 47.62 48.30 5,483,203 262,749,881 47.919 46.70 46.56 46.70 46.29 46.95 5,641,099 46.578 1.48%
2026-04-09 0 47.34 47.14 47.34 46.12 47.34 5,720,767 268,785,713 46.984 46.01 45.82 46.01 44.83 46.01 5,885,504 45.669 0.94%
2026-04-08 0 46.90 46.86 46.90 46.24 47.16 11,092,793 518,295,116 46.724 45.59 45.55 45.59 44.95 45.84 11,412,225 45.416 3.40%
2026-04-02 0 45.36 45.20 45.36 44.80 45.58 3,614,693 163,289,836 45.174 44.09 43.93 44.09 43.55 44.30 3,718,783 43.909 -0.48%
2026-04-01 0 45.58 45.58 45.60 45.04 46.06 5,901,239 269,240,139 45.624 44.30 44.30 44.32 43.78 44.77 6,071,173 44.347 2.52%
2026-03-31 0 44.46 44.46 44.48 43.96 44.66 7,983,821 353,706,205 44.303 43.22 43.22 43.23 42.73 43.41 8,213,726 43.063 1.55%
2026-03-30 0 43.78 43.78 43.82 43.08 44.04 8,373,095 364,494,896 43.532 42.55 42.55 42.59 41.87 42.81 8,614,210 42.313 -0.41%
2026-03-27 0 43.96 43.94 43.96 43.62 44.34 8,324,453 364,934,755 43.839 42.73 42.71 42.73 42.40 43.10 8,564,167 42.612 -0.86%
2026-03-26 0 44.34 44.32 44.34 44.08 45.16 8,020,076 355,285,150 44.299 43.10 43.08 43.10 42.85 43.90 8,251,025 43.060 -0.94%
2026-03-25 0 44.76 44.74 44.76 44.18 45.66 12,154,096 542,063,633 44.599 43.51 43.49 43.51 42.94 44.38 12,504,090 43.351 0.27%
2026-03-24 0 44.64 44.64 44.66 43.86 44.92 11,123,166 492,902,148 44.313 43.39 43.39 43.41 42.63 43.66 11,443,473 43.073 0.90%
2026-03-23 0 44.24 44.24 44.28 43.82 45.56 9,313,976 413,201,107 44.364 43.00 43.00 43.04 42.59 44.28 9,582,185 43.122 -3.15%
2026-03-20 0 45.68 45.68 45.70 45.28 47.22 16,390,022 749,774,710 45.746 44.40 44.40 44.42 44.01 45.90 16,861,995 44.465 -1.21%
2026-03-19 0 46.24 46.24 46.26 46.00 47.18 7,087,803 328,867,630 46.399 44.95 44.95 44.97 44.71 45.86 7,291,906 45.100 -3.55%
2026-03-18 0 47.94 47.92 47.94 46.82 48.10 3,784,838 180,323,584 47.644 46.60 46.58 46.60 45.51 46.75 3,893,828 46.310 2.35%
2026-03-17 0 46.84 46.82 46.84 46.04 46.96 4,092,482 191,390,068 46.766 45.53 45.51 45.53 44.75 45.65 4,210,331 45.457 1.30%
2026-03-16 0 46.24 46.10 46.24 45.52 46.24 3,895,682 178,898,735 45.922 44.95 44.81 44.95 44.25 44.95 4,007,863 44.637 0.52%
2026-03-13 0 46.00 45.98 46.00 45.50 46.98 7,551,455 346,894,779 45.937 44.71 44.69 44.71 44.23 45.67 7,768,909 44.652 -1.12%
2026-03-12 0 46.52 46.52 46.54 45.84 47.98 7,073,120 327,891,171 46.357 45.22 45.22 45.24 44.56 46.64 7,276,800 45.060 -2.02%
2026-03-11 0 47.48 47.46 47.48 47.32 47.88 3,227,028 153,370,264 47.527 46.15 46.13 46.15 46.00 46.54 3,319,955 46.196 -0.79%
2026-03-10 0 47.86 47.80 47.86 45.92 48.06 4,688,464 223,566,919 47.684 46.52 46.46 46.52 44.63 46.71 4,823,475 46.350 2.13%
2026-03-09 0 46.86 46.80 46.86 45.80 46.88 6,755,870 314,141,877 46.499 45.55 45.49 45.55 44.52 45.57 6,950,414 45.198 -2.17%
2026-03-06 0 47.90 47.90 47.92 47.08 48.20 10,366,801 493,435,677 47.598 46.56 46.56 46.58 45.76 46.85 10,665,327 46.265 1.27%
2026-03-05 0 47.30 47.26 47.30 46.98 47.98 7,511,180 356,635,133 47.481 45.98 45.94 45.98 45.67 46.64 7,727,475 46.152 0.64%
2026-03-04 0 47.00 46.90 47.00 46.40 48.02 9,761,590 458,328,593 46.952 45.68 45.59 45.68 45.10 46.68 10,042,688 45.638 -2.61%
2026-03-03 0 48.26 48.20 48.26 47.52 49.16 4,338,297 208,698,069 48.106 46.91 46.85 46.91 46.19 47.78 4,463,224 46.759 -0.94%
2026-03-02 0 48.72 48.68 48.72 48.68 49.80 7,884,932 388,462,124 49.266 47.36 47.32 47.36 47.32 48.41 8,111,989 47.887 -2.13%
2026-02-27 0 49.78 49.70 49.78 48.00 49.94 13,371,978 661,781,022 49.490 48.39 48.31 48.39 46.66 48.54 13,757,042 48.105 3.58%
2026-02-26 0 48.06 48.06 48.08 47.14 48.96 9,627,382 461,289,557 47.914 46.71 46.71 46.73 45.82 47.59 9,904,615 46.573 3.04%
2026-02-25 0 46.64 46.58 46.64 46.32 47.82 5,832,241 274,677,017 47.096 45.33 45.28 45.33 45.02 46.48 6,000,188 45.778 -1.85%
2026-02-24 0 47.52 47.52 47.54 47.12 47.68 3,665,430 173,849,681 47.430 46.19 46.19 46.21 45.80 46.35 3,770,981 46.102 0.17%
2026-02-23 0 47.44 47.42 47.44 46.80 47.56 3,322,578 157,120,804 47.289 46.11 46.09 46.11 45.49 46.23 3,418,256 45.965 1.37%
2026-02-20 0 46.80 46.78 46.80 46.52 47.48 4,804,024 225,054,631 46.847 45.49 45.47 45.49 45.22 46.15 4,942,362 45.536 -0.93%
2026-02-16 0 47.24 47.12 47.24 46.48 47.24 1,646,696 77,353,120 46.975 45.92 45.80 45.92 45.18 45.92 1,694,115 45.660 0.72%
2026-02-13 0 46.90 46.74 46.90 46.20 47.00 4,816,633 225,311,586 46.778 45.59 45.43 45.59 44.91 45.68 4,955,334 45.468 -0.59%
2026-02-12 0 47.18 46.94 47.18 46.64 47.18 3,472,212 162,902,792 46.916 45.86 45.63 45.86 45.33 45.86 3,572,199 45.603 0.77%
2026-02-11 0 46.82 46.80 46.82 46.44 47.08 3,212,740 150,573,955 46.868 45.51 45.49 45.51 45.14 45.76 3,305,255 45.556 0.21%
2026-02-10 0 46.72 46.68 46.72 46.38 46.84 3,996,184 186,304,779 46.621 45.41 45.37 45.41 45.08 45.53 4,111,260 45.316 0.21%
2026-02-09 0 46.62 46.50 46.62 45.24 46.62 3,737,504 173,279,734 46.362 45.32 45.20 45.32 43.97 45.32 3,845,130 45.065 1.70%
2026-02-06 0 45.84 45.76 45.84 45.22 46.32 3,916,529 179,098,901 45.729 44.56 44.48 44.56 43.95 45.02 4,029,311 44.449 -1.88%
2026-02-05 0 46.72 46.70 46.72 46.08 46.72 7,229,921 335,914,598 46.462 45.41 45.39 45.41 44.79 45.41 7,438,116 45.161 1.70%
2026-02-04 0 45.94 45.92 45.94 45.40 46.10 3,508,905 161,100,405 45.912 44.65 44.63 44.65 44.13 44.81 3,609,949 44.627 1.14%
2026-02-03 0 45.42 45.32 45.42 44.96 45.98 5,153,809 233,704,863 45.346 44.15 44.05 44.15 43.70 44.69 5,302,220 44.077 1.84%
2026-02-02 0 44.60 44.58 44.60 43.94 45.76 6,874,541 306,372,147 44.566 43.35 43.33 43.35 42.71 44.48 7,072,503 43.319 -2.71%
2026-01-30 0 45.84 45.70 45.84 45.42 46.88 7,510,424 345,148,457 45.956 44.56 44.42 44.56 44.15 45.57 7,726,697 44.670 -2.22%
2026-01-29 0 46.88 46.86 46.88 45.60 46.90 7,306,077 339,850,481 46.516 45.57 45.55 45.57 44.32 45.59 7,516,465 45.214 1.47%
2026-01-28 0 46.20 46.18 46.20 45.48 46.48 8,270,069 382,133,920 46.207 44.91 44.89 44.91 44.21 45.18 8,508,217 44.914 1.63%
2026-01-27 0 45.46 45.44 45.46 44.92 45.82 8,986,486 408,243,103 45.429 44.19 44.17 44.19 43.66 44.54 9,245,264 44.157 0.22%
2026-01-26 0 45.36 45.26 45.36 44.12 45.82 8,809,496 397,872,123 45.164 44.09 43.99 44.09 42.89 44.54 9,063,177 43.900 3.14%
2026-01-23 0 43.98 43.94 43.98 43.66 44.60 5,027,027 221,106,034 43.983 42.75 42.71 42.75 42.44 43.35 5,171,787 42.752 -0.14%
2026-01-22 0 44.04 43.94 44.04 43.54 44.24 6,408,118 281,665,871 43.955 42.81 42.71 42.81 42.32 43.00 6,592,648 42.724 1.76%
2026-01-21 0 43.28 43.20 43.28 43.02 43.48 2,130,581 92,135,084 43.244 42.07 41.99 42.07 41.82 42.26 2,191,934 42.034 -0.14%
2026-01-20 0 43.34 43.30 43.34 42.72 43.66 3,094,371 134,068,605 43.327 42.13 42.09 42.13 41.52 42.44 3,183,478 42.114 0.74%
2026-01-19 0 43.02 43.00 43.02 42.82 43.14 3,299,085 141,772,123 42.973 41.82 41.80 41.82 41.62 41.93 3,394,087 41.770 -0.14%
2026-01-16 0 43.08 43.00 43.08 42.86 43.48 4,389,190 188,988,488 43.058 41.87 41.80 41.87 41.66 42.26 4,515,583 41.853 0.00%
2026-01-15 0 43.08 43.06 43.08 42.34 43.16 5,863,073 251,651,374 42.921 41.87 41.85 41.87 41.15 41.95 6,031,908 41.720 1.89%
2026-01-14 0 42.28 42.28 42.30 42.02 42.86 5,576,734 236,328,727 42.378 41.10 41.10 41.12 40.84 41.66 5,737,324 41.191 -0.66%
2026-01-13 0 42.56 42.54 42.56 42.38 43.04 4,713,787 200,885,066 42.616 41.37 41.35 41.37 41.19 41.84 4,849,527 41.424 -0.19%
2026-01-12 0 42.64 42.52 42.64 42.14 42.64 3,729,522 158,222,946 42.424 41.45 41.33 41.45 40.96 41.45 3,836,919 41.237 1.28%
2026-01-09 0 42.10 42.08 42.10 41.68 42.24 3,243,914 136,216,872 41.992 40.92 40.90 40.92 40.51 41.06 3,337,327 40.816 -0.33%
2026-01-08 0 42.24 42.10 42.24 41.34 42.24 4,785,841 200,828,297 41.963 41.06 40.92 41.06 40.18 41.06 4,923,656 40.788 1.59%
2026-01-07 0 41.58 41.52 41.58 41.24 41.94 4,682,550 194,925,754 41.628 40.42 40.36 40.42 40.09 40.77 4,817,390 40.463 1.07%
2026-01-06 0 41.14 41.10 41.14 40.18 41.70 5,778,869 238,216,320 41.222 39.99 39.95 39.99 39.06 40.53 5,945,279 40.068 3.11%
2026-01-05 0 39.90 39.86 39.90 39.40 40.30 3,060,355 122,275,479 39.955 38.78 38.74 38.78 38.30 39.17 3,148,482 38.836 -0.99%
2026-01-02 0 40.30 40.30 40.34 39.34 40.42 2,953,322 118,543,780 40.139 39.17 39.17 39.21 38.24 39.29 3,038,367 39.016 2.49%
2025-12-31 0 39.32 39.30 39.38 39.30 39.64 2,080,624 82,009,238 39.416 38.22 38.20 38.28 38.20 38.53 2,140,538 38.312 -0.76%
2025-12-30 0 39.62 39.62 39.64 39.10 39.84 3,178,514 125,723,253 39.554 38.51 38.51 38.53 38.01 38.72 3,270,044 38.447 0.20%
2025-12-29 0 39.54 39.52 39.54 39.50 40.36 3,471,466 137,924,186 39.731 38.43 38.41 38.43 38.39 39.23 3,571,432 38.619 -1.89%
2025-12-24 0 40.30 40.16 40.30 39.80 40.48 1,623,883 65,425,359 40.289 39.17 39.04 39.17 38.69 39.35 1,670,645 39.162 0.20%
2025-12-23 0 40.22 40.14 40.22 39.98 40.28 2,834,094 113,742,420 40.134 39.09 39.02 39.09 38.86 39.15 2,915,706 39.010 0.50%
2025-12-22 0 40.02 39.80 40.02 39.70 40.50 2,637,244 105,310,989 39.932 38.90 38.69 38.90 38.59 39.37 2,713,187 38.814 -0.30%
2025-12-19 0 40.14 40.12 40.14 39.26 40.14 5,845,886 233,598,774 39.960 39.02 39.00 39.02 38.16 39.02 6,014,226 38.841 2.40%
2025-12-18 0 39.20 39.08 39.20 38.68 39.36 2,263,558 88,532,510 39.112 38.10 37.99 38.10 37.60 38.26 2,328,740 38.017 1.08%
2025-12-17 0 38.78 38.78 38.80 38.30 38.80 3,215,557 124,330,724 38.665 37.69 37.69 37.71 37.23 37.71 3,308,153 37.583 0.21%
2025-12-16 0 38.70 38.68 38.70 38.44 39.40 3,371,542 130,643,514 38.749 37.62 37.60 37.62 37.36 38.30 3,468,630 37.664 -1.78%
2025-12-15 0 39.40 39.38 39.40 39.28 39.94 2,484,897 98,122,817 39.488 38.30 38.28 38.30 38.18 38.82 2,556,453 38.382 -1.45%
2025-12-12 0 39.98 39.94 39.98 39.22 40.10 3,373,837 134,561,226 39.884 38.86 38.82 38.86 38.12 38.98 3,470,991 38.767 1.94%
2025-12-11 0 39.22 39.22 39.24 38.80 39.52 3,743,380 146,444,150 39.121 38.12 38.12 38.14 37.71 38.41 3,851,176 38.026 0.26%
2025-12-10 0 39.12 39.10 39.12 38.82 39.82 4,740,888 185,357,285 39.098 38.03 38.01 38.03 37.73 38.71 4,877,408 38.003 -1.81%
2025-12-09 0 39.84 39.74 39.84 39.44 39.84 3,395,468 134,555,506 39.628 38.72 38.63 38.72 38.34 38.72 3,493,245 38.519 -0.20%
2025-12-08 0 39.92 39.90 39.92 39.80 40.94 3,995,659 161,117,598 40.323 38.80 38.78 38.80 38.69 39.79 4,110,719 39.195 -2.16%
2025-12-05 0 40.80 40.74 40.80 40.24 40.82 4,414,626 179,511,763 40.663 39.66 39.60 39.66 39.11 39.68 4,541,751 39.525 0.25%
2025-12-04 0 40.70 40.66 40.70 40.38 40.88 2,359,430 95,730,428 40.574 39.56 39.52 39.56 39.25 39.74 2,427,373 39.438 0.30%
2025-12-03 0 40.58 40.46 40.58 40.42 40.74 2,080,898 84,398,868 40.559 39.44 39.33 39.44 39.29 39.60 2,140,820 39.424 -0.93%
2025-12-02 0 40.96 40.90 40.96 40.62 41.06 2,383,139 97,470,456 40.900 39.81 39.76 39.81 39.48 39.91 2,451,765 39.755 0.64%
2025-12-01 0 40.70 40.70 40.72 40.18 40.82 3,410,321 138,240,608 40.536 39.56 39.56 39.58 39.06 39.68 3,508,526 39.401 1.95%
2025-11-28 0 39.92 39.90 39.92 39.60 40.12 2,420,514 96,448,436 39.846 38.80 38.78 38.80 38.49 39.00 2,490,216 38.731 -0.30%
2025-11-27 0 40.04 39.94 40.04 39.74 40.36 2,599,656 104,246,625 40.100 38.92 38.82 38.92 38.63 39.23 2,674,517 38.978 -0.20%
2025-11-26 0 40.12 39.94 40.12 39.86 40.28 2,819,151 113,093,820 40.116 39.00 38.82 39.00 38.74 39.15 2,900,332 38.993 1.16%
2025-11-25 0 39.66 39.62 39.66 39.58 40.18 3,319,061 131,967,631 39.761 38.55 38.51 38.55 38.47 39.06 3,414,638 38.648 0.05%
2025-11-24 0 39.64 39.62 39.64 39.26 39.64 5,885,781 232,890,698 39.568 38.53 38.51 38.53 38.16 38.53 6,055,270 38.461 1.64%
2025-11-21 0 39.00 39.00 39.02 38.94 39.76 7,411,419 290,391,437 39.182 37.91 37.91 37.93 37.85 38.65 7,624,841 38.085 -2.21%
2025-11-20 0 39.88 39.82 39.88 39.30 39.88 3,378,725 133,924,202 39.637 38.76 38.71 38.76 38.20 38.76 3,476,020 38.528 1.48%
2025-11-19 0 39.30 39.26 39.30 39.10 39.62 3,364,242 132,196,313 39.295 38.20 38.16 38.20 38.01 38.51 3,461,120 38.195 -0.35%
2025-11-18 0 39.44 39.40 39.44 39.28 40.36 3,177,506 125,679,121 39.553 38.34 38.30 38.34 38.18 39.23 3,269,007 38.446 -2.57%
2025-11-17 0 40.48 40.46 40.48 40.22 40.96 2,582,986 104,422,131 40.427 39.35 39.33 39.35 39.09 39.81 2,657,367 39.295 -0.59%
2025-11-14 0 40.72 40.70 40.72 40.44 41.12 3,857,505 157,001,476 40.700 39.58 39.56 39.58 39.31 39.97 3,968,587 39.561 -1.50%
2025-11-13 0 41.34 41.26 41.34 40.92 41.80 3,872,304 159,884,748 41.289 40.18 40.11 40.18 39.77 40.63 3,983,812 40.134 -0.14%
2025-11-12 0 41.40 41.24 41.40 40.60 41.40 5,056,334 208,049,360 41.146 40.24 40.09 40.24 39.46 40.24 5,201,938 39.995 2.27%
2025-11-11 0 40.48 40.44 40.48 39.66 40.48 4,368,776 176,037,026 40.294 39.35 39.31 39.35 38.55 39.35 4,494,581 39.167 1.25%
2025-11-10 0 39.98 39.96 39.98 39.44 39.98 6,332,651 251,579,522 39.727 38.86 38.84 38.86 38.34 38.86 6,515,008 38.615 1.37%
2025-11-07 0 39.44 39.42 39.44 39.28 39.86 2,522,583 99,555,644 39.466 38.34 38.32 38.34 38.18 38.74 2,595,224 38.361 -0.50%
2025-11-06 0 39.64 39.62 39.64 39.36 39.72 3,229,046 127,780,148 39.572 38.53 38.51 38.53 38.26 38.61 3,322,031 38.464 0.30%
2025-11-05 0 39.52 39.50 39.52 38.84 39.52 6,483,316 254,997,637 39.331 38.41 38.39 38.41 37.75 38.41 6,670,012 38.230 0.05%
2025-11-04 0 39.50 39.40 39.50 39.22 39.58 5,407,969 213,249,865 39.433 38.39 38.30 38.39 38.12 38.47 5,563,699 38.329 1.02%
2025-11-03 0 39.10 39.04 39.10 38.42 39.20 3,799,551 147,829,243 38.907 38.01 37.95 38.01 37.34 38.10 3,908,964 37.818 1.72%
2025-10-31 0 38.44 38.42 38.44 38.00 38.64 3,918,884 150,604,695 38.431 37.36 37.34 37.36 36.94 37.56 4,031,734 37.355 0.10%
2025-10-30 0 38.40 38.36 38.40 38.28 39.06 6,598,777 254,154,950 38.515 37.33 37.29 37.33 37.21 37.97 6,788,798 37.437 -1.18%
2025-10-28 0 38.86 38.84 38.86 38.46 39.08 5,015,958 194,796,763 38.835 37.77 37.75 37.77 37.38 37.99 5,160,399 37.748 1.15%
2025-10-27 0 38.42 38.36 38.42 38.24 38.48 2,623,723 100,665,137 38.367 37.34 37.29 37.34 37.17 37.40 2,699,277 37.293 0.89%
2025-10-24 0 38.08 38.06 38.08 38.00 38.48 4,475,644 170,705,474 38.141 37.01 36.99 37.01 36.94 37.40 4,604,526 37.073 0.21%
2025-10-23 0 38.00 38.00 38.02 37.50 38.24 2,659,037 101,057,546 38.005 36.94 36.94 36.96 36.45 37.17 2,735,608 36.942 0.37%
2025-10-22 0 37.86 37.86 37.90 37.78 38.06 4,044,189 153,158,326 37.871 36.80 36.80 36.84 36.72 36.99 4,160,647 36.811 -0.26%
2025-10-21 0 37.96 37.94 37.96 37.78 38.18 3,849,427 146,072,279 37.946 36.90 36.88 36.90 36.72 37.11 3,960,276 36.884 0.58%
2025-10-20 0 37.74 37.72 37.74 37.40 37.96 3,198,396 120,585,766 37.702 36.68 36.66 36.68 36.35 36.90 3,290,498 36.647 1.40%
2025-10-17 0 37.22 37.06 37.22 36.74 37.22 7,978,514 295,394,533 37.024 36.18 36.02 36.18 35.71 36.18 8,208,266 35.987 0.43%
2025-10-16 0 37.06 37.04 37.06 36.66 37.28 2,449,360 90,488,772 36.944 36.02 36.00 36.02 35.63 36.24 2,519,893 35.910 -0.59%
2025-10-15 0 37.28 37.24 37.28 36.68 37.36 4,419,251 163,860,487 37.079 36.24 36.20 36.24 35.65 36.31 4,546,509 36.041 1.36%
2025-10-14 0 36.78 36.76 36.78 36.70 37.78 4,174,366 154,723,448 37.065 35.75 35.73 35.75 35.67 36.72 4,294,573 36.028 -2.13%
2025-10-13 0 37.58 37.54 37.58 37.02 37.58 4,692,771 176,859,515 37.688 36.53 36.49 36.53 35.98 36.53 4,827,906 36.633 -2.14%
2025-10-10 0 38.40 38.38 38.40 38.36 38.88 3,910,708 150,892,499 38.584 37.33 37.31 37.33 37.29 37.79 4,023,322 37.504 -0.78%
2025-10-09 0 38.70 38.58 38.70 37.90 38.70 9,878,468 379,822,925 38.450 37.62 37.50 37.62 36.84 37.62 10,162,932 37.373 1.95%
2025-10-08 0 37.96 37.94 37.96 37.30 37.96 3,496,416 132,123,773 37.788 36.90 36.88 36.90 36.26 36.90 3,597,100 36.731 1.39%
2025-10-06 0 37.44 37.42 37.44 37.40 37.96 2,156,521 80,970,394 37.547 36.39 36.37 36.39 36.35 36.90 2,218,621 36.496 -1.53%
2025-10-03 0 38.02 38.02 38.04 37.68 38.02 2,418,615 91,727,829 37.926 36.96 36.96 36.98 36.63 36.96 2,488,262 36.864 0.32%
2025-10-02 0 37.90 37.88 37.90 37.76 38.20 3,553,660 134,889,871 37.958 36.84 36.82 36.84 36.70 37.13 3,655,992 36.896 0.48%
2025-09-30 0 37.72 37.70 37.72 37.28 37.88 5,439,547 204,866,722 37.662 36.66 36.64 36.66 36.24 36.82 5,596,186 36.608 0.37%
2025-09-29 0 37.58 37.58 37.60 36.40 37.80 7,275,613 271,787,260 37.356 36.53 36.53 36.55 35.38 36.74 7,485,124 36.310 3.58%
2025-09-26 0 36.28 36.24 36.28 35.86 36.64 3,303,527 119,920,334 36.301 35.26 35.23 35.26 34.86 35.61 3,398,657 35.285 0.17%
2025-09-25 0 36.22 36.20 36.22 36.12 36.78 4,638,757 168,396,987 36.302 35.21 35.19 35.21 35.11 35.75 4,772,336 35.286 -1.25%
2025-09-24 0 36.68 36.66 36.68 36.42 36.88 3,533,128 129,450,523 36.639 35.65 35.63 35.65 35.40 35.85 3,634,869 35.614 0.38%
2025-09-23 0 36.54 36.44 36.54 36.42 36.80 2,803,952 102,508,187 36.558 35.52 35.42 35.52 35.40 35.77 2,884,696 35.535 -0.54%
2025-09-22 0 36.74 36.72 36.74 35.94 36.82 5,605,975 204,864,598 36.544 35.71 35.69 35.71 34.93 35.79 5,767,407 35.521 0.44%
2025-09-19 0 36.58 36.56 36.58 36.40 37.04 11,289,531 413,747,658 36.649 35.56 35.54 35.56 35.38 36.00 11,614,628 35.623 -1.24%
2025-09-18 0 37.04 37.02 37.04 36.94 37.84 4,235,981 157,959,710 37.290 36.00 35.98 36.00 35.91 36.78 4,357,962 36.246 -1.75%
2025-09-17 0 37.70 37.68 37.70 37.46 37.88 4,651,748 175,005,378 37.621 36.64 36.63 36.64 36.41 36.82 4,785,701 36.568 -0.16%
2025-09-16 0 37.76 37.70 37.76 37.60 38.06 2,941,326 111,172,967 37.797 36.70 36.64 36.70 36.55 36.99 3,026,025 36.739 -0.42%
2025-09-15 0 37.92 37.82 37.92 37.54 38.04 3,181,101 120,365,920 37.838 36.86 36.76 36.86 36.49 36.98 3,272,705 36.779 -0.34%
2025-09-12 0 38.44 38.42 38.44 38.12 38.62 4,242,320 162,549,367 38.316 36.98 36.97 36.98 36.68 37.16 4,409,218 36.866 1.05%
2025-09-11 0 38.04 38.02 38.04 37.66 38.16 3,119,383 118,442,264 37.970 36.60 36.58 36.60 36.23 36.72 3,242,103 36.533 -0.16%
2025-09-10 0 38.10 38.06 38.10 37.52 38.10 5,704,254 216,083,152 37.881 36.66 36.62 36.66 36.10 36.66 5,928,666 36.447 1.49%
2025-09-09 0 37.54 37.48 37.54 37.10 37.54 4,225,490 157,993,345 37.391 36.12 36.06 36.12 35.70 36.12 4,391,726 35.975 0.91%
2025-09-08 0 37.20 37.16 37.20 36.90 37.28 3,345,302 124,062,626 37.086 35.79 35.75 35.79 35.50 35.87 3,476,910 35.682 0.59%
2025-09-05 0 36.98 36.96 36.98 36.54 36.98 3,404,548 125,415,765 36.838 35.58 35.56 35.58 35.16 35.58 3,538,487 35.443 0.98%
2025-09-04 0 36.62 36.52 36.62 36.32 36.72 2,469,832 90,229,806 36.533 35.23 35.14 35.23 34.95 35.33 2,566,998 35.150 0.55%
2025-09-03 0 36.42 36.40 36.42 36.32 37.14 4,497,828 164,589,868 36.593 35.04 35.02 35.04 34.95 35.73 4,674,778 35.208 -1.41%
2025-09-02 0 36.94 36.92 36.94 36.82 37.44 1,754,263 65,050,184 37.081 35.54 35.52 35.54 35.43 36.02 1,823,278 35.678 -1.02%
2025-09-01 0 37.32 37.24 37.32 36.90 37.32 2,596,422 96,572,092 37.194 35.91 35.83 35.91 35.50 35.91 2,698,568 35.786 1.63%
2025-08-29 0 36.72 36.70 36.72 36.70 37.22 2,741,304 100,897,799 36.806 35.33 35.31 35.33 35.31 35.81 2,849,150 35.413 -0.49%
2025-08-28 0 36.90 36.90 36.92 36.54 36.98 3,743,313 137,929,340 36.847 35.50 35.50 35.52 35.16 35.58 3,890,579 35.452 0.99%
2025-08-27 0 36.54 36.52 36.54 36.32 36.96 3,631,774 132,913,316 36.597 35.16 35.14 35.16 34.95 35.56 3,774,652 35.212 -0.22%
2025-08-26 0 36.62 36.60 36.62 36.56 37.36 5,771,433 212,478,989 36.816 35.23 35.21 35.23 35.18 35.95 5,998,488 35.422 -2.03%
2025-08-25 0 37.38 37.32 37.38 37.10 37.56 3,581,328 133,826,811 37.368 35.97 35.91 35.97 35.70 36.14 3,722,222 35.953 1.19%
2025-08-22 0 36.94 36.92 36.94 36.68 37.22 4,852,114 178,953,120 36.881 35.54 35.52 35.54 35.29 35.81 5,043,002 35.485 -0.32%
2025-08-21 0 37.06 37.02 37.06 36.80 37.28 4,057,732 150,243,570 37.026 35.66 35.62 35.66 35.41 35.87 4,217,368 35.625 0.71%
2025-08-20 0 36.80 36.78 36.80 36.32 36.86 5,911,178 216,607,657 36.644 35.41 35.39 35.41 34.95 35.46 6,143,731 35.257 -0.54%
2025-08-19 0 37.00 36.96 37.00 36.58 37.08 4,184,046 154,401,826 36.903 35.60 35.56 35.60 35.20 35.68 4,348,651 35.506 0.87%
2025-08-18 0 36.68 36.68 36.70 36.68 37.80 6,273,890 231,961,704 36.973 35.29 35.29 35.31 35.29 36.37 6,520,712 35.573 -1.77%
2025-08-15 0 37.34 37.30 37.34 36.58 38.40 8,371,578 315,278,329 37.661 35.93 35.89 35.93 35.20 36.95 8,700,926 36.235 -1.74%
2025-08-14 0 38.00 37.98 38.00 37.68 38.48 3,073,793 116,630,244 37.943 36.56 36.54 36.56 36.25 37.02 3,194,720 36.507 0.16%
2025-08-13 0 37.94 37.90 37.94 37.04 37.94 5,653,824 212,274,452 37.545 36.50 36.47 36.50 35.64 36.50 5,876,252 36.124 1.44%
2025-08-12 0 37.40 37.38 37.40 37.32 37.62 2,507,338 93,864,972 37.436 35.98 35.97 35.98 35.91 36.20 2,605,980 36.019 -0.16%
2025-08-11 0 37.46 37.44 37.46 37.16 37.68 3,921,113 147,083,019 37.511 36.04 36.02 36.04 35.75 36.25 4,075,374 36.091 0.70%
2025-08-08 0 37.20 37.18 37.20 36.80 37.32 3,384,533 125,740,384 37.151 35.79 35.77 35.79 35.41 35.91 3,517,685 35.745 0.59%
2025-08-07 0 36.98 36.96 36.98 36.40 37.20 3,468,385 128,187,125 36.959 35.58 35.56 35.58 35.02 35.79 3,604,835 35.560 2.10%
2025-08-06 0 36.22 36.18 36.22 35.98 36.66 3,718,751 134,814,144 36.253 34.85 34.81 34.85 34.62 35.27 3,865,051 34.880 -0.11%
2025-08-05 0 36.26 36.24 36.28 35.50 36.48 4,000,283 144,614,109 36.151 34.89 34.87 34.91 34.16 35.10 4,157,659 34.783 2.14%
2025-08-04 0 35.50 35.50 35.52 35.30 35.74 3,768,069 133,808,424 35.511 34.16 34.16 34.18 33.96 34.39 3,916,309 34.167 -0.28%
2025-08-01 0 35.60 35.55 35.60 35.55 36.15 3,049,461 108,951,198 35.728 34.25 34.20 34.25 34.20 34.78 3,169,430 34.376 -1.25%
2025-07-31 0 36.05 36.00 36.05 36.00 36.90 3,191,540 115,542,470 36.203 34.69 34.64 34.69 34.64 35.50 3,317,099 34.832 -2.44%
2025-07-30 0 36.95 36.90 36.95 36.20 37.05 3,602,177 132,769,954 36.858 35.55 35.50 35.55 34.83 35.65 3,743,891 35.463 0.14%
2025-07-29 0 36.90 36.85 36.90 36.45 36.90 2,852,266 104,921,446 36.785 35.50 35.46 35.50 35.07 35.50 2,964,478 35.393 0.00%
2025-07-28 0 36.90 36.85 36.90 36.45 37.00 3,349,528 123,255,105 36.798 35.50 35.46 35.50 35.07 35.60 3,481,302 35.405 0.96%
2025-07-25 0 36.55 36.55 36.60 36.50 37.05 3,668,898 134,760,069 36.730 35.17 35.17 35.21 35.12 35.65 3,813,237 35.340 -0.41%
2025-07-24 0 36.70 36.70 36.75 36.60 37.20 4,472,603 164,869,038 36.862 35.31 35.31 35.36 35.21 35.79 4,648,560 35.467 -0.68%
2025-07-23 0 36.95 36.90 36.95 36.60 37.05 5,049,845 185,658,434 36.765 35.55 35.50 35.55 35.21 35.65 5,248,512 35.374 1.37%
2025-07-22 0 36.45 36.40 36.45 35.70 36.55 6,478,959 235,109,768 36.288 35.07 35.02 35.07 34.35 35.17 6,733,849 34.915 2.68%
2025-07-21 0 35.50 35.45 35.50 35.20 35.50 2,586,967 91,623,951 35.418 34.16 34.11 34.16 33.87 34.16 2,688,741 34.077 0.57%
2025-07-18 0 35.30 35.25 35.30 34.95 35.45 4,125,021 145,264,992 35.216 33.96 33.92 33.96 33.63 34.11 4,287,304 33.883 0.86%
2025-07-17 0 35.00 34.95 35.00 34.80 35.20 2,503,031 87,640,405 35.014 33.68 33.63 33.68 33.48 33.87 2,601,503 33.688 0.57%
2025-07-16 0 34.80 34.75 34.80 34.75 35.30 2,403,771 84,150,570 35.008 33.48 33.43 33.48 33.43 33.96 2,498,338 33.683 -1.00%
2025-07-15 0 35.15 35.15 35.20 34.80 35.20 3,803,575 133,233,500 35.028 33.82 33.82 33.87 33.48 33.87 3,953,212 33.703 0.29%
2025-07-14 0 35.05 35.00 35.05 34.95 35.50 3,163,129 111,114,066 35.128 33.72 33.68 33.72 33.63 34.16 3,287,570 33.798 0.29%
2025-07-11 0 34.95 34.90 34.95 34.70 35.35 3,393,493 118,940,638 35.050 33.63 33.58 33.63 33.39 34.01 3,526,997 33.723 0.58%
2025-07-10 0 34.75 34.70 34.75 34.50 34.90 2,182,796 75,868,015 34.757 33.43 33.39 33.43 33.19 33.58 2,268,670 33.442 0.29%
2025-07-09 0 34.65 34.60 34.65 33.95 34.75 5,540,023 190,794,644 34.439 33.34 33.29 33.34 32.66 33.43 5,757,974 33.136 -0.14%
2025-07-08 0 34.70 34.65 34.70 34.50 34.95 3,230,449 112,152,905 34.717 33.39 33.34 33.39 33.19 33.63 3,357,539 33.403 0.00%
2025-07-07 0 34.70 34.65 34.70 34.40 34.85 5,926,855 205,031,778 34.594 33.39 33.34 33.39 33.10 33.53 6,160,024 33.284 -0.86%
2025-07-04 0 35.00 34.95 35.00 34.45 35.30 4,743,029 164,824,033 34.751 33.68 33.63 33.68 33.15 33.96 4,929,625 33.435 -1.27%
2025-07-03 0 35.45 35.40 35.45 35.25 35.80 5,348,815 189,792,065 35.483 34.11 34.06 34.11 33.92 34.44 5,559,244 34.140 0.57%
2025-07-02 0 35.25 35.15 35.25 34.85 35.30 6,191,938 217,312,609 35.096 33.92 33.82 33.92 33.53 33.96 6,435,536 33.768 1.88%
2025-06-30 0 34.60 34.55 34.60 34.50 35.00 4,743,501 164,676,443 34.716 33.29 33.24 33.29 33.19 33.68 4,930,116 33.402 -1.00%
2025-06-27 0 34.95 34.85 34.95 34.75 35.30 3,444,938 120,431,745 34.959 33.63 33.53 33.63 33.43 33.96 3,580,466 33.636 0.43%
2025-06-26 0 34.80 34.80 34.85 34.70 35.50 4,102,371 143,119,598 34.887 33.48 33.48 33.53 33.39 34.16 4,263,763 33.566 -2.11%
2025-06-25 0 35.55 35.50 35.55 34.70 35.70 9,059,952 321,116,378 35.443 34.20 34.16 34.20 33.39 34.35 9,416,381 34.102 2.30%
2025-06-24 0 34.75 34.70 34.75 34.10 34.80 6,633,153 229,465,995 34.594 33.43 33.39 33.43 32.81 33.48 6,894,109 33.284 2.36%
2025-06-23 0 33.95 33.90 33.95 32.75 34.00 9,248,730 311,580,706 33.689 32.66 32.62 32.66 31.51 32.71 9,612,586 32.414 3.03%
2025-06-20 0 32.95 32.95 33.00 32.80 33.30 12,934,859 426,384,808 32.964 31.70 31.70 31.75 31.56 32.04 13,443,732 31.716 -0.75%
2025-06-19 0 33.20 33.15 33.20 32.95 33.60 4,166,962 138,361,526 33.204 31.94 31.90 31.94 31.70 32.33 4,330,895 31.948 -1.19%
2025-06-18 0 33.60 33.55 33.60 33.30 33.65 5,062,484 169,751,508 33.531 32.33 32.28 32.33 32.04 32.38 5,261,648 32.262 0.30%
2025-06-17 0 33.50 33.45 33.50 33.35 33.85 6,280,923 210,902,213 33.578 32.23 32.18 32.23 32.09 32.57 6,528,022 32.307 -0.74%
2025-06-16 0 33.75 33.75 33.80 33.25 34.10 6,412,359 216,222,856 33.720 32.47 32.47 32.52 31.99 32.81 6,664,629 32.443 0.90%
2025-06-13 0 33.45 33.40 33.45 33.20 33.65 4,630,769 154,721,248 33.412 32.18 32.14 32.18 31.94 32.38 4,812,949 32.147 -0.59%
2025-06-12 0 33.65 33.60 33.65 33.45 33.80 4,222,860 142,022,040 33.632 32.38 32.33 32.38 32.18 32.52 4,388,992 32.359 0.00%
2025-06-11 0 33.65 33.60 33.65 33.05 34.00 5,639,318 189,988,488 33.690 32.38 32.33 32.38 31.80 32.71 5,861,175 32.415 1.82%
2025-06-10 0 33.05 33.05 33.10 32.90 33.30 4,009,932 132,862,507 33.133 31.80 31.80 31.85 31.65 32.04 4,167,687 31.879 -0.15%
2025-06-09 0 33.10 33.05 33.10 32.80 33.15 5,418,829 178,607,909 32.961 31.85 31.80 31.85 31.56 31.90 5,632,012 31.713 0.46%
2025-06-06 0 32.95 32.95 33.00 32.95 33.40 7,675,494 253,790,300 33.065 31.70 31.70 31.75 31.70 32.14 7,977,457 31.813 0.00%
2025-06-05 0 32.95 32.90 32.95 32.60 32.95 5,255,202 172,633,730 32.850 31.70 31.65 31.70 31.37 31.70 5,461,948 31.607 2.17%
2025-06-04 0 32.25 32.25 32.30 32.25 32.95 5,906,662 191,653,223 32.447 31.03 31.03 31.08 31.03 31.70 6,139,037 31.219 -1.53%
2025-06-03 0 32.75 32.60 32.75 32.15 32.80 7,324,907 237,980,803 32.489 31.51 31.37 31.51 30.93 31.56 7,613,077 31.259 1.08%
2025-06-02 0 32.40 32.35 32.40 31.80 32.90 4,822,875 155,441,297 32.230 31.17 31.13 31.17 30.60 31.65 5,012,613 31.010 -0.31%
2025-05-30 0 32.50 32.45 32.50 32.00 32.50 10,405,268 337,400,614 32.426 31.27 31.22 31.27 30.79 31.27 10,814,624 31.199 1.56%
2025-05-29 0 32.00 32.00 32.05 31.70 32.15 5,643,951 180,165,244 31.922 30.79 30.79 30.84 30.50 30.93 5,865,991 30.714 0.31%
2025-05-28 0 31.90 31.85 31.90 31.45 32.00 5,103,990 162,204,162 31.780 30.69 30.64 30.69 30.26 30.79 5,304,787 30.577 1.43%
2025-05-27 0 31.45 31.45 31.50 31.00 31.60 5,255,217 165,726,260 31.536 30.26 30.26 30.31 29.83 30.40 5,461,963 30.342 0.96%
2025-05-26 0 32.50 32.50 32.55 32.30 32.70 5,818,266 189,337,795 32.542 29.97 29.97 30.02 29.79 30.16 6,309,240 30.010 0.15%
2025-05-23 0 32.45 32.40 32.45 32.20 32.65 5,149,325 166,903,061 32.413 29.92 29.88 29.92 29.69 30.11 5,583,850 29.890 0.15%
2025-05-22 0 32.40 32.35 32.40 32.40 33.10 7,164,276 233,108,952 32.538 29.88 29.83 29.88 29.88 30.52 7,768,832 30.006 -1.67%
2025-05-21 0 32.95 32.90 32.95 32.80 33.15 5,381,859 177,451,704 32.972 30.39 30.34 30.39 30.25 30.57 5,836,006 30.406 0.15%
2025-05-20 0 32.90 32.85 32.90 32.65 33.05 3,711,286 122,141,052 32.911 30.34 30.29 30.34 30.11 30.48 4,024,462 30.350 0.46%
2025-05-19 0 32.75 32.70 32.75 32.50 32.90 3,804,100 124,633,874 32.763 30.20 30.16 30.20 29.97 30.34 4,125,108 30.213 -0.15%
2025-05-16 0 32.80 32.75 32.80 32.60 33.05 3,502,072 114,755,373 32.768 30.25 30.20 30.25 30.06 30.48 3,797,594 30.218 -0.61%
2025-05-15 0 33.00 32.95 33.00 32.75 33.35 4,262,714 140,466,662 32.952 30.43 30.39 30.43 30.20 30.75 4,622,423 30.388 -0.60%
2025-05-14 0 33.20 33.20 33.25 32.85 33.25 3,931,117 130,104,459 33.096 30.62 30.62 30.66 30.29 30.66 4,262,844 30.521 0.76%
2025-05-13 0 32.95 32.90 32.95 32.85 33.40 4,394,162 145,355,310 33.079 30.39 30.34 30.39 30.29 30.80 4,764,963 30.505 -1.93%
2025-05-12 0 33.60 33.60 33.65 33.00 33.80 9,705,407 324,408,145 33.426 30.99 30.99 31.03 30.43 31.17 10,524,396 30.824 2.44%
2025-05-09 0 32.80 32.75 32.80 32.50 32.85 5,752,976 188,019,455 32.682 30.25 30.20 30.25 29.97 30.29 6,238,440 30.139 0.61%
2025-05-08 0 32.60 32.50 32.60 32.35 32.80 3,305,783 107,766,106 32.599 30.06 29.97 30.06 29.83 30.25 3,584,741 30.062 0.00%
2025-05-07 0 32.60 32.55 32.60 32.35 32.90 6,594,535 214,972,777 32.599 30.06 30.02 30.06 29.83 30.34 7,151,014 30.062 0.62%
2025-05-06 0 32.40 32.35 32.40 32.05 32.45 4,339,100 140,192,853 32.309 29.88 29.83 29.88 29.56 29.92 4,705,254 29.795 1.25%
2025-05-02 0 32.00 31.95 32.00 31.55 32.10 4,103,266 130,893,328 31.900 29.51 29.46 29.51 29.09 29.60 4,449,520 29.417 0.79%
2025-04-30 0 31.75 31.75 31.80 31.35 31.85 5,653,346 179,102,487 31.681 29.28 29.28 29.33 28.91 29.37 6,130,403 29.215 0.79%
2025-04-29 0 31.50 31.40 31.50 31.35 31.90 3,442,284 108,670,688 31.569 29.05 28.96 29.05 28.91 29.42 3,732,761 29.113 0.16%
2025-04-28 0 31.45 31.40 31.45 31.15 31.65 3,426,391 107,704,704 31.434 29.00 28.96 29.00 28.73 29.19 3,715,527 28.988 -0.32%
2025-04-25 0 31.55 31.50 31.55 31.30 31.95 5,380,361 170,473,936 31.684 29.09 29.05 29.09 28.86 29.46 5,834,382 29.219 0.80%
2025-04-24 0 31.30 31.25 31.30 30.95 31.40 4,942,412 154,192,023 31.198 28.86 28.82 28.86 28.54 28.96 5,359,477 28.770 0.64%
2025-04-23 0 31.10 31.10 31.15 31.00 31.50 7,115,427 222,148,521 31.221 28.68 28.68 28.73 28.59 29.05 7,715,861 28.791 0.48%
2025-04-22 0 30.95 30.90 30.95 30.35 31.15 5,035,607 155,248,942 30.830 28.54 28.50 28.54 27.99 28.73 5,460,536 28.431 1.81%
2025-04-17 0 30.40 30.35 30.40 30.20 30.70 4,363,221 132,808,048 30.438 28.03 27.99 28.03 27.85 28.31 4,731,411 28.069 0.50%
2025-04-16 0 30.25 30.20 30.25 29.95 30.60 4,465,980 134,854,544 30.196 27.90 27.85 27.90 27.62 28.22 4,842,841 27.846 0.00%
2025-04-15 0 30.25 30.20 30.25 29.85 30.30 3,870,501 116,712,616 30.154 27.90 27.85 27.90 27.53 27.94 4,197,113 27.808 0.50%
2025-04-14 0 30.10 30.05 30.10 29.60 30.10 5,874,477 175,352,516 29.850 27.76 27.71 27.76 27.30 27.76 6,370,194 27.527 2.91%
2025-04-11 0 29.25 29.20 29.30 28.90 29.55 9,267,404 270,332,532 29.170 26.97 26.93 27.02 26.65 27.25 10,049,433 26.900 -1.02%
2025-04-10 0 29.55 29.50 29.55 29.10 29.95 8,754,872 259,383,504 29.627 27.25 27.20 27.25 26.84 27.62 9,493,651 27.322 1.90%
2025-04-09 0 29.00 28.95 29.00 28.10 29.20 11,323,194 324,975,589 28.700 26.74 26.70 26.74 25.91 26.93 12,278,700 26.467 0.00%
2025-04-08 0 29.00 28.95 29.00 28.75 30.35 20,525,499 600,004,238 29.232 26.74 26.70 26.74 26.51 27.99 22,257,540 26.957 -1.69%
2025-04-07 0 29.50 29.50 29.55 29.50 30.55 17,264,079 516,222,987 29.902 27.20 27.20 27.25 27.20 28.17 18,720,906 27.575 -6.35%
2025-04-03 0 31.50 31.45 31.50 31.10 31.60 3,261,074 102,468,172 31.422 29.05 29.00 29.05 28.68 29.14 3,536,259 28.976 -0.47%
2025-04-02 0 31.65 31.60 31.65 31.25 31.75 4,654,569 146,813,054 31.542 29.19 29.14 29.19 28.82 29.28 5,047,344 29.087 0.48%
2025-04-01 0 31.50 31.45 31.50 31.35 31.75 6,671,334 210,598,317 31.568 29.05 29.00 29.05 28.91 29.28 7,234,294 29.111 0.16%
2025-03-31 0 31.45 31.40 31.45 31.05 31.45 7,205,016 225,408,531 31.285 29.00 28.96 29.00 28.63 29.00 7,813,010 28.850 0.00%
2025-03-28 0 31.45 31.35 31.45 31.25 32.00 7,212,617 226,740,128 31.437 29.00 28.91 29.00 28.82 29.51 7,821,253 28.990 -0.79%
2025-03-27 0 31.70 31.65 31.70 31.65 32.45 10,901,403 347,875,347 31.911 29.23 29.19 29.23 29.19 29.92 11,821,316 29.428 -1.40%
2025-03-26 0 32.15 32.10 32.15 31.80 32.25 5,892,676 188,756,282 32.032 29.65 29.60 29.65 29.33 29.74 6,389,929 29.540 0.63%
2025-03-25 0 31.95 31.90 31.95 31.50 32.15 7,140,677 227,907,516 31.917 29.46 29.42 29.46 29.05 29.65 7,743,242 29.433 0.00%
2025-03-24 0 31.95 31.90 31.95 31.55 32.00 9,269,432 294,528,131 31.774 29.46 29.42 29.46 29.09 29.51 10,051,632 29.302 0.79%
2025-03-21 0 31.70 31.65 31.70 31.25 33.20 29,840,611 946,174,135 31.708 29.23 29.19 29.23 28.82 30.62 32,358,707 29.240 -5.79%
2025-03-20 0 33.65 33.60 33.65 33.55 34.25 7,141,205 241,253,457 33.783 31.03 30.99 31.03 30.94 31.58 7,743,815 31.154 -1.90%
2025-03-19 0 34.30 34.25 34.30 33.40 34.30 11,069,012 374,100,961 33.797 31.63 31.58 31.63 30.80 31.63 12,003,069 31.167 1.03%
2025-03-18 0 33.95 33.90 33.95 33.35 34.50 10,390,382 351,440,177 33.824 31.31 31.26 31.31 30.75 31.82 11,267,173 31.192 -0.15%
2025-03-17 0 34.00 34.00 34.05 33.35 34.20 10,154,686 344,594,290 33.935 31.35 31.35 31.40 30.75 31.54 11,011,588 31.294 -0.29%
2025-03-14 0 34.10 34.05 34.10 33.50 34.50 13,959,193 474,770,923 34.011 31.45 31.40 31.45 30.89 31.82 15,137,138 31.365 -1.59%
2025-03-13 0 34.65 34.60 34.65 34.35 35.10 3,629,399 125,927,836 34.697 31.95 31.91 31.95 31.68 32.37 3,935,665 31.997 -0.14%
2025-03-12 0 34.70 34.65 34.70 34.45 35.50 5,362,986 186,658,583 34.805 32.00 31.95 32.00 31.77 32.74 5,815,541 32.097 -2.39%
2025-03-11 0 35.55 35.55 35.60 34.80 35.65 4,360,877 154,165,477 35.352 32.78 32.78 32.83 32.09 32.88 4,728,869 32.601 0.42%
2025-03-10 0 35.40 35.40 35.45 35.10 35.95 5,207,807 184,936,487 35.511 32.65 32.65 32.69 32.37 33.15 5,647,267 32.748 -0.42%
2025-03-07 0 35.55 35.50 35.55 35.35 35.95 8,288,496 295,613,813 35.666 32.78 32.74 32.78 32.60 33.15 8,987,920 32.890 -1.11%
2025-03-06 0 35.95 35.90 35.95 35.15 36.35 10,088,581 361,663,167 35.849 33.15 33.11 33.15 32.41 33.52 10,939,904 33.059 1.99%
2025-03-05 0 35.25 35.20 35.25 34.50 35.40 13,107,210 459,221,638 35.036 32.51 32.46 32.51 31.82 32.65 14,213,260 32.309 4.91%
2025-03-04 0 33.60 33.55 33.60 33.45 33.80 5,904,049 198,442,581 33.611 30.99 30.94 30.99 30.85 31.17 6,402,261 30.996 -0.44%
2025-03-03 0 33.75 33.70 33.75 33.60 34.25 5,870,187 198,984,060 33.897 31.12 31.08 31.12 30.99 31.58 6,365,542 31.260 -0.15%
2025-02-28 0 33.80 33.75 33.80 33.25 33.80 11,762,282 395,594,667 33.632 31.17 31.12 31.17 30.66 31.17 12,754,840 31.015 -0.29%
2025-02-27 0 33.90 33.85 33.90 33.50 34.20 7,756,905 262,506,155 33.842 31.26 31.22 31.26 30.89 31.54 8,411,470 31.208 0.00%
2025-02-26 0 33.90 33.85 33.90 33.55 34.50 9,074,702 308,128,520 33.955 31.26 31.22 31.26 30.94 31.82 9,840,469 31.312 -0.73%
2025-02-25 0 34.15 34.15 34.20 34.00 34.45 6,928,218 236,837,065 34.184 31.49 31.49 31.54 31.35 31.77 7,512,855 31.524 -1.01%
2025-02-24 0 34.50 34.50 34.55 33.65 34.80 6,564,306 226,463,913 34.499 31.82 31.82 31.86 31.03 32.09 7,118,234 31.815 1.77%
2025-02-21 0 33.90 33.85 33.90 33.25 34.05 10,458,126 353,763,944 33.827 31.26 31.22 31.26 30.66 31.40 11,340,633 31.194 0.15%
2025-02-20 0 33.85 33.80 33.85 33.60 34.10 7,770,444 263,016,575 33.848 31.22 31.17 31.22 30.99 31.45 8,426,152 31.214 0.30%
2025-02-19 0 33.75 33.75 33.80 33.30 33.90 9,417,275 316,723,159 33.632 31.12 31.12 31.17 30.71 31.26 10,211,950 31.015 0.30%
2025-02-18 0 33.65 33.60 33.65 33.25 33.65 7,109,586 238,056,234 33.484 31.03 30.99 31.03 30.66 31.03 7,709,527 30.878 0.00%
2025-02-17 0 33.65 33.60 33.65 32.95 33.75 7,729,184 258,839,552 33.489 31.03 30.99 31.03 30.39 31.12 8,381,410 30.883 1.36%
2025-02-14 0 33.20 33.15 33.20 32.90 33.45 8,855,322 293,298,478 33.121 30.62 30.57 30.62 30.34 30.85 9,602,577 30.544 1.84%
2025-02-13 0 32.60 32.55 32.60 32.55 33.10 6,892,782 226,497,232 32.860 30.06 30.02 30.06 30.02 30.52 7,474,428 30.303 -0.91%
2025-02-12 0 32.90 32.90 32.95 32.30 33.05 9,860,913 323,125,671 32.768 30.34 30.34 30.39 29.79 30.48 10,693,025 30.218 2.49%
2025-02-11 0 32.10 32.05 32.10 31.75 32.30 8,086,403 258,671,179 31.988 29.60 29.56 29.60 29.28 29.79 8,768,773 29.499 -1.08%
2025-02-10 0 32.45 32.35 32.45 31.90 32.45 6,322,866 204,254,459 32.304 29.92 29.83 29.92 29.42 29.92 6,856,420 29.790 1.25%
2025-02-07 0 32.05 32.00 32.05 31.75 32.30 6,604,939 211,634,800 32.042 29.56 29.51 29.56 29.28 29.79 7,162,296 29.548 0.63%
2025-02-06 0 31.85 31.85 31.90 31.50 31.95 4,907,699 155,874,766 31.761 29.37 29.37 29.42 29.05 29.46 5,321,834 29.290 0.47%
2025-02-05 0 31.70 31.70 31.75 31.60 32.20 5,718,638 182,051,223 31.835 29.23 29.23 29.28 29.14 29.69 6,201,204 29.357 -1.55%
2025-02-04 0 32.20 32.15 32.20 31.50 32.65 7,553,060 242,167,292 32.062 29.69 29.65 29.69 29.05 30.11 8,190,424 29.567 -0.62%
2025-02-03 0 32.40 32.35 32.40 31.75 32.65 6,506,881 210,230,350 32.309 29.88 29.83 29.88 29.28 30.11 7,055,963 29.795 -0.15%
2025-01-28 0 32.45 32.40 32.50 32.05 32.80 2,663,443 86,524,617 32.486 29.92 29.88 29.97 29.56 30.25 2,888,197 29.958 0.46%
2025-01-27 0 32.30 32.25 32.30 32.30 32.85 2,685,109 87,188,907 32.471 29.79 29.74 29.79 29.79 30.29 2,911,692 29.944 -0.62%
2025-01-24 0 32.50 32.40 32.50 32.25 32.65 3,419,602 110,954,375 32.447 29.97 29.88 29.97 29.74 30.11 3,708,165 29.922 0.93%
2025-01-23 0 32.20 32.20 32.25 32.20 33.40 4,262,027 138,135,788 32.411 29.69 29.69 29.74 29.69 30.80 4,621,678 29.889 -0.31%
2025-01-22 0 32.30 32.25 32.30 32.20 32.65 5,615,801 181,993,921 32.407 29.79 29.74 29.79 29.69 30.11 6,089,690 29.886 -0.92%
2025-01-21 0 32.60 32.55 32.60 32.35 32.90 5,578,498 181,733,665 32.578 30.06 30.02 30.06 29.83 30.34 6,049,239 30.042 -0.15%
2025-01-20 0 32.65 32.65 32.70 32.30 32.80 4,343,141 141,721,409 32.631 30.11 30.11 30.16 29.79 30.25 4,709,636 30.092 0.93%
2025-01-17 0 32.35 32.30 32.35 31.60 32.45 6,002,759 193,761,817 32.279 29.83 29.79 29.83 29.14 29.92 6,509,301 29.767 0.94%
2025-01-16 0 32.05 31.95 32.05 31.90 32.45 6,225,648 199,768,575 32.088 29.56 29.46 29.56 29.42 29.92 6,750,998 29.591 0.79%
2025-01-15 0 31.80 31.75 31.80 31.40 32.10 8,773,533 278,345,557 31.726 29.33 29.28 29.33 28.96 29.60 9,513,886 29.257 1.11%
2025-01-14 0 31.45 31.40 31.45 31.05 31.70 5,973,675 187,834,328 31.444 29.00 28.96 29.00 28.63 29.23 6,477,763 28.997 0.80%
2025-01-13 0 31.20 31.15 31.20 30.70 31.50 6,358,086 198,128,842 31.162 28.77 28.73 28.77 28.31 29.05 6,894,612 28.737 -0.95%
2025-01-10 0 31.50 31.50 31.55 31.25 31.70 4,677,432 147,281,979 31.488 29.05 29.05 29.09 28.82 29.23 5,072,136 29.037 -0.32%
2025-01-09 0 31.60 31.60 31.65 31.35 31.85 2,912,370 92,175,719 31.650 29.14 29.14 29.19 28.91 29.37 3,158,130 29.187 0.32%
2025-01-08 0 31.50 31.40 31.50 31.15 31.60 5,065,248 159,142,233 31.418 29.05 28.96 29.05 28.73 29.14 5,492,678 28.974 0.32%
2025-01-07 0 31.40 31.40 31.45 30.90 31.90 3,589,583 112,632,697 31.378 28.96 28.96 29.00 28.50 29.42 3,892,489 28.936 -0.95%
2025-01-06 0 31.70 31.65 31.70 31.35 31.80 4,617,094 146,158,671 31.656 29.23 29.19 29.23 28.91 29.33 5,006,707 29.193 0.96%
2025-01-03 0 31.40 31.35 31.40 31.10 31.65 2,501,533 78,518,574 31.388 28.96 28.91 28.96 28.68 29.19 2,712,625 28.946 0.48%
2025-01-02 0 31.25 31.20 31.25 31.10 31.70 3,112,185 97,596,824 31.360 28.82 28.77 28.82 28.68 29.23 3,374,806 28.919 -2.04%
2024-12-31 0 31.90 31.85 31.90 31.50 31.95 1,585,561 50,439,027 31.811 29.42 29.37 29.42 29.05 29.46 1,719,358 29.336 0.63%
2024-12-30 0 31.70 31.65 31.70 31.40 32.00 2,527,708 79,993,781 31.647 29.23 29.19 29.23 28.96 29.51 2,741,008 29.184 -0.31%
2024-12-27 0 31.80 31.75 31.80 31.50 31.90 3,378,292 107,215,770 31.737 29.33 29.28 29.33 29.05 29.42 3,663,369 29.267 0.63%
2024-12-24 0 31.60 31.55 31.60 31.00 31.75 2,906,490 91,726,599 31.559 29.14 29.09 29.14 28.59 29.28 3,151,754 29.103 1.94%
2024-12-23 0 31.00 30.95 31.00 30.75 31.15 4,078,588 126,290,389 30.964 28.59 28.54 28.59 28.36 28.73 4,422,759 28.555 1.64%
2024-12-20 0 30.50 30.50 30.55 30.25 30.75 6,846,724 208,811,551 30.498 28.13 28.13 28.17 27.90 28.36 7,424,484 28.125 -0.33%
2024-12-19 0 30.60 30.55 30.60 30.15 30.75 6,922,933 210,978,558 30.475 28.22 28.17 28.22 27.80 28.36 7,507,124 28.104 -0.49%
2024-12-18 0 30.75 30.70 30.75 30.70 31.15 4,647,263 143,328,257 30.841 28.36 28.31 28.36 28.31 28.73 5,039,422 28.441 -0.32%
2024-12-17 0 30.85 30.80 30.85 30.85 31.20 5,123,290 158,592,080 30.955 28.45 28.40 28.45 28.45 28.77 5,555,618 28.546 -0.96%
2024-12-16 0 31.15 31.10 31.15 31.00 31.75 5,725,783 178,942,738 31.252 28.73 28.68 28.73 28.59 29.28 6,208,952 28.820 -1.74%
2024-12-13 0 31.70 31.65 31.70 31.65 32.55 4,701,471 149,884,957 31.880 29.23 29.19 29.23 29.19 30.02 5,098,204 29.400 -2.76%
2024-12-12 0 32.60 32.60 32.65 32.15 32.95 5,500,806 179,775,901 32.682 30.06 30.06 30.11 29.65 30.39 5,964,991 30.139 0.93%
2024-12-11 0 32.30 32.30 32.35 32.20 33.60 7,521,911 245,173,484 32.595 29.79 29.79 29.83 29.69 30.99 8,156,646 30.058 -0.62%
2024-12-10 0 32.50 32.45 32.50 32.35 33.45 4,953,453 162,921,942 32.891 29.97 29.92 29.97 29.83 30.85 5,371,449 30.331 -1.07%
2024-12-09 0 32.85 32.80 32.85 32.10 32.85 4,465,422 145,118,386 32.498 30.29 30.25 30.29 29.60 30.29 4,842,236 29.969 1.23%
2024-12-06 0 32.45 32.40 32.45 32.20 32.65 6,319,524 204,760,081 32.401 29.92 29.88 29.92 29.69 30.11 6,852,796 29.880 0.93%
2024-12-05 0 32.15 32.05 32.15 31.75 32.15 3,661,402 117,304,429 32.038 29.65 29.56 29.65 29.28 29.65 3,970,369 29.545 0.16%
2024-12-04 0 32.10 32.05 32.10 31.75 32.25 5,119,891 163,995,039 32.031 29.60 29.56 29.60 29.28 29.74 5,551,932 29.538 -0.16%
2024-12-03 0 32.15 32.10 32.15 31.60 32.15 3,994,247 127,608,355 31.948 29.65 29.60 29.65 29.14 29.65 4,331,301 29.462 1.42%
2024-12-02 0 31.70 31.65 31.70 31.50 32.10 3,358,841 106,531,897 31.717 29.23 29.19 29.23 29.05 29.60 3,642,276 29.249 -0.31%
2024-11-29 0 31.80 31.75 31.80 31.60 31.95 2,047,382 65,075,504 31.785 29.33 29.28 29.33 29.14 29.46 2,220,150 29.311 0.47%
2024-11-28 0 31.65 31.60 31.65 31.50 32.05 2,265,975 71,815,999 31.693 29.19 29.14 29.19 29.05 29.56 2,457,189 29.227 -0.94%
2024-11-27 0 31.95 31.95 32.00 31.55 32.05 3,464,496 110,316,854 31.842 29.46 29.46 29.51 29.09 29.56 3,756,847 29.364 1.43%
2024-11-26 0 31.50 31.45 31.50 31.40 31.85 4,281,445 134,981,599 31.527 29.05 29.00 29.05 28.96 29.37 4,642,734 29.074 0.48%
2024-11-25 0 31.35 31.30 31.35 31.35 31.75 8,678,462 272,319,021 31.379 28.91 28.86 28.91 28.91 29.28 9,410,793 28.937 -0.48%
2024-11-22 0 31.50 31.50 31.55 31.35 32.20 3,610,788 114,151,874 31.614 29.05 29.05 29.09 28.91 29.69 3,915,484 29.154 -1.10%
2024-11-21 0 31.85 31.85 31.90 31.85 32.25 1,498,534 47,875,167 31.948 29.37 29.37 29.42 29.37 29.74 1,624,988 29.462 -0.78%
2024-11-20 0 32.10 32.10 32.15 31.80 32.25 3,143,389 100,801,401 32.068 29.60 29.60 29.65 29.33 29.74 3,408,643 29.572 0.94%
2024-11-19 0 31.80 31.80 31.85 31.55 32.15 3,524,376 112,146,746 31.820 29.33 29.33 29.37 29.09 29.65 3,821,780 29.344 0.79%
2024-11-18 0 31.55 31.45 31.55 31.40 31.95 2,875,335 90,794,688 31.577 29.09 29.00 29.09 28.96 29.46 3,117,970 29.120 0.00%
2024-11-15 0 31.55 31.55 31.60 31.30 32.00 3,890,357 123,164,612 31.659 29.09 29.09 29.14 28.86 29.51 4,218,644 29.195 0.96%
2024-11-14 0 31.25 31.20 31.25 31.10 31.65 4,498,055 140,907,809 31.326 28.82 28.77 28.82 28.68 29.19 4,877,623 28.889 -1.11%
2024-11-13 0 31.60 31.50 31.60 31.25 31.65 5,083,349 159,827,971 31.441 29.14 29.05 29.14 28.82 29.19 5,512,307 28.995 -0.47%
2024-11-12 0 31.75 31.70 31.75 31.50 32.70 6,780,346 216,070,334 31.867 29.28 29.23 29.28 29.05 30.16 7,352,505 29.387 -2.91%
2024-11-11 0 32.70 32.65 32.70 32.30 32.85 4,569,703 149,037,456 32.614 30.16 30.11 30.16 29.79 30.29 4,955,317 30.076 -1.21%
2024-11-08 0 33.10 33.10 33.15 33.10 34.00 6,152,041 205,200,146 33.355 30.52 30.52 30.57 30.52 31.35 6,671,180 30.759 -0.75%
2024-11-07 0 33.35 33.35 33.40 32.20 33.50 7,703,535 255,975,071 33.228 30.75 30.75 30.80 29.69 30.89 8,353,597 30.642 2.77%
2024-11-06 0 32.45 32.40 32.45 32.25 33.00 5,689,073 185,162,964 32.547 29.92 29.88 29.92 29.74 30.43 6,169,145 30.014 -0.61%
2024-11-05 0 32.65 32.65 32.70 32.05 32.75 3,618,137 117,982,068 32.609 30.11 30.11 30.16 29.56 30.20 3,923,453 30.071 1.08%
2024-11-04 0 32.30 32.25 32.30 31.80 32.40 3,968,141 127,767,607 32.198 29.79 29.74 29.79 29.33 29.88 4,302,992 29.693 1.25%
2024-11-01 0 31.90 31.90 31.95 31.85 32.40 3,298,719 105,516,113 31.987 29.42 29.42 29.46 29.37 29.88 3,577,081 29.498 0.16%
2024-10-31 0 31.85 31.85 31.90 31.65 32.10 3,824,890 122,000,791 31.897 29.37 29.37 29.42 29.19 29.60 4,147,653 29.414 0.00%
2024-10-30 0 31.85 31.80 31.85 31.70 32.45 4,941,282 157,921,704 31.960 29.37 29.33 29.37 29.23 29.92 5,358,251 29.473 -0.93%
2024-10-29 0 32.15 32.10 32.15 31.90 32.65 6,040,205 193,896,469 32.101 29.65 29.60 29.65 29.42 30.11 6,549,907 29.603 -0.31%
2024-10-28 0 32.25 32.25 32.30 31.85 32.35 6,045,231 194,084,857 32.105 29.74 29.74 29.79 29.37 29.83 6,555,357 29.607 -0.15%
2024-10-25 0 32.30 32.25 32.30 32.15 32.55 3,213,494 103,841,154 32.314 29.79 29.74 29.79 29.65 30.02 3,484,664 29.799 0.16%
2024-10-24 0 32.25 32.20 32.25 32.10 32.45 2,881,234 92,932,488 32.254 29.74 29.69 29.74 29.60 29.92 3,124,367 29.744 -1.07%
2024-10-23 0 32.60 32.55 32.60 32.30 32.80 6,675,290 217,376,623 32.564 30.06 30.02 30.06 29.79 30.25 7,238,583 30.030 -0.91%
2024-10-22 0 32.90 32.90 32.95 32.70 33.20 3,545,894 116,800,792 32.940 30.34 30.34 30.39 30.16 30.62 3,845,114 30.376 -0.60%
2024-10-21 0 33.10 33.05 33.10 32.85 33.75 5,048,942 167,455,850 33.167 30.52 30.48 30.52 30.29 31.12 5,474,996 30.586 -0.90%
2024-10-18 0 33.40 33.40 33.45 32.95 33.60 4,802,871 159,736,866 33.259 30.80 30.80 30.85 30.39 30.99 5,208,161 30.670 1.37%
2024-10-17 0 32.95 32.90 32.95 32.90 33.80 6,519,359 217,189,599 33.315 30.39 30.34 30.39 30.34 31.17 7,069,494 30.722 -1.20%
2024-10-16 0 33.35 33.35 33.40 32.80 33.80 6,271,035 209,068,014 33.339 30.75 30.75 30.80 30.25 31.17 6,800,215 30.744 1.37%
2024-10-15 0 32.90 32.80 32.90 32.60 34.10 8,433,479 278,872,911 33.067 30.34 30.25 30.34 30.06 31.45 9,145,137 30.494 -2.52%
2024-10-14 0 33.75 33.75 33.80 33.00 34.60 4,763,437 160,327,140 33.658 31.12 31.12 31.17 30.43 31.91 5,165,399 31.039 -1.03%
2024-10-10 0 34.10 34.05 34.10 33.70 34.75 6,045,590 206,297,615 34.124 31.45 31.40 31.45 31.08 32.05 6,555,746 31.468 0.74%
2024-10-09 0 33.85 33.85 33.90 33.05 35.20 12,254,121 418,111,797 34.120 31.22 31.22 31.26 30.48 32.46 13,288,183 31.465 -1.31%
2024-10-08 0 34.30 34.30 34.40 33.90 36.85 18,375,517 644,547,231 35.076 31.63 31.63 31.72 31.26 33.98 19,926,132 32.347 -6.79%
2024-10-07 0 36.80 36.75 36.80 35.85 37.25 10,538,217 387,055,808 36.729 33.94 33.89 33.94 33.06 34.35 11,427,483 33.871 3.52%
2024-10-04 0 35.55 35.50 35.55 34.80 36.15 7,093,228 251,965,203 35.522 32.78 32.74 32.78 32.09 33.34 7,691,789 32.758 1.28%
2024-10-03 0 35.10 35.05 35.10 34.40 36.90 13,179,787 465,393,523 35.311 32.37 32.32 32.37 31.72 34.03 14,291,961 32.563 -2.90%
2024-10-02 0 36.15 36.10 36.15 34.40 36.75 16,665,339 599,132,339 35.951 33.34 33.29 33.34 31.72 33.89 18,071,641 33.153 5.70%
2024-09-30 0 34.20 34.20 34.25 33.90 35.10 14,238,957 488,985,854 34.341 31.54 31.54 31.58 31.26 32.37 15,440,509 31.669 -0.15%
2024-09-27 0 34.25 34.20 34.25 33.65 34.25 13,823,383 470,851,527 34.062 31.58 31.54 31.58 31.03 31.58 14,989,867 31.411 3.01%
2024-09-26 0 33.25 33.20 33.25 32.30 33.30 10,094,778 331,976,994 32.886 30.66 30.62 30.66 29.79 30.71 10,946,624 30.327 1.53%
2024-09-25 0 32.75 32.65 32.75 32.45 33.55 7,182,526 236,853,144 32.976 30.20 30.11 30.20 29.92 30.94 7,788,622 30.410 0.77%
2024-09-24 0 32.50 32.50 32.55 32.40 33.00 8,303,362 270,844,390 32.619 29.97 29.97 30.02 29.88 30.43 9,004,040 30.080 0.31%
2024-09-23 0 32.40 32.35 32.40 32.30 32.75 4,213,948 136,893,668 32.486 29.88 29.83 29.88 29.79 30.20 4,569,541 29.958 -0.77%
2024-09-20 0 32.65 32.60 32.65 32.25 32.85 7,156,397 233,580,422 32.639 30.11 30.06 30.11 29.74 30.29 7,760,289 30.099 0.62%
2024-09-19 0 32.45 32.40 32.45 31.70 32.60 12,037,922 388,863,526 32.303 29.92 29.88 29.92 29.23 30.06 13,053,740 29.789 0.93%
2024-09-17 0 32.15 32.15 32.20 30.95 32.45 10,694,602 342,300,868 32.007 29.65 29.65 29.69 28.54 29.92 11,597,064 29.516 4.38%
2024-09-16 0 30.80 30.75 30.80 30.15 30.80 3,603,065 110,464,062 30.658 28.40 28.36 28.40 27.80 28.40 3,907,109 28.273 1.15%
2024-09-13 0 30.45 30.40 30.45 30.40 30.90 4,242,039 129,771,206 30.592 28.08 28.03 28.08 28.03 28.50 4,600,003 28.211 -0.20%
2024-09-12 0 30.90 30.85 30.90 30.75 31.40 3,400,795 105,153,359 30.920 28.14 28.09 28.14 28.00 28.59 3,734,910 28.154 -0.64%
2024-09-11 0 31.10 31.05 31.10 30.40 31.20 4,735,411 146,640,937 30.967 28.32 28.27 28.32 27.68 28.41 5,200,647 28.197 -0.16%
2024-09-10 0 31.15 31.10 31.15 30.90 31.75 3,621,106 113,237,810 31.272 28.36 28.32 28.36 28.14 28.91 3,976,866 28.474 -1.89%
2024-09-09 0 31.75 31.70 31.75 31.20 32.00 8,670,478 274,068,493 31.609 28.91 28.86 28.91 28.41 29.14 9,522,320 28.782 1.11%
2024-09-05 0 31.40 31.40 31.45 30.80 31.45 9,240,724 288,978,725 31.272 28.59 28.59 28.64 28.04 28.64 10,148,590 28.475 2.61%
2024-09-04 0 30.60 30.55 30.60 30.30 30.75 4,543,065 138,726,777 30.536 27.86 27.82 27.86 27.59 28.00 4,989,404 27.804 0.00%
2024-09-03 0 30.60 30.50 30.60 30.20 30.70 4,799,008 146,150,014 30.454 27.86 27.77 27.86 27.50 27.95 5,270,492 27.730 -0.81%
2024-09-02 0 30.85 30.80 30.85 30.55 31.55 5,376,095 165,896,988 30.858 28.09 28.04 28.09 27.82 28.73 5,904,276 28.098 -2.22%
2024-08-30 0 31.55 31.55 31.60 31.45 32.35 11,489,588 364,291,234 31.706 28.73 28.73 28.77 28.64 29.46 12,618,397 28.870 -0.16%
2024-08-29 0 31.60 31.55 31.60 31.05 31.70 3,264,494 102,797,675 31.490 28.77 28.73 28.77 28.27 28.86 3,585,218 28.673 0.96%
2024-08-28 0 31.30 31.25 31.30 30.95 31.40 4,183,038 130,469,970 31.190 28.50 28.45 28.50 28.18 28.59 4,594,006 28.400 0.48%
2024-08-27 0 31.15 31.10 31.15 30.85 31.25 4,192,869 130,209,847 31.055 28.36 28.32 28.36 28.09 28.45 4,604,803 28.277 -0.16%
2024-08-26 0 31.20 31.20 31.25 30.95 31.35 4,776,520 148,926,308 31.179 28.41 28.41 28.45 28.18 28.55 5,245,795 28.390 1.30%
2024-08-23 0 30.80 30.75 30.80 30.35 30.90 3,694,613 113,153,666 30.627 28.04 28.00 28.04 27.63 28.14 4,057,595 27.887 0.16%
2024-08-22 0 30.75 30.75 30.80 30.55 30.90 4,949,360 151,906,570 30.692 28.00 28.00 28.04 27.82 28.14 5,435,616 27.947 0.65%
2024-08-21 0 30.55 30.50 30.55 30.35 30.85 4,496,292 137,415,807 30.562 27.82 27.77 27.82 27.63 28.09 4,938,036 27.828 -0.65%
2024-08-20 0 30.75 30.75 30.80 30.65 31.60 4,286,027 132,488,737 30.912 28.00 28.00 28.04 27.91 28.77 4,707,113 28.146 -1.91%
2024-08-19 0 31.35 31.30 31.35 30.95 31.70 7,217,096 226,852,867 31.433 28.55 28.50 28.55 28.18 28.86 7,926,148 28.621 1.79%
2024-08-16 0 30.80 30.75 30.80 30.35 31.60 12,644,170 389,506,518 30.805 28.04 28.00 28.04 27.63 28.77 13,886,412 28.049 -2.53%
2024-08-15 0 31.60 31.60 31.65 31.00 31.95 6,215,054 196,463,396 31.611 28.77 28.77 28.82 28.23 29.09 6,825,660 28.783 0.64%
2024-08-14 0 31.40 31.35 31.40 30.95 31.50 4,143,227 129,765,287 31.320 28.59 28.55 28.59 28.18 28.68 4,550,283 28.518 0.96%
2024-08-13 0 31.10 31.05 31.10 30.85 31.20 3,545,822 110,070,743 31.042 28.32 28.27 28.32 28.09 28.41 3,894,186 28.265 0.48%
2024-08-12 0 30.95 30.90 30.95 30.50 31.10 3,550,347 109,705,849 30.900 28.18 28.14 28.18 27.77 28.32 3,899,155 28.136 0.32%
2024-08-09 0 30.85 30.85 30.90 30.50 31.10 3,781,906 116,948,836 30.923 28.09 28.09 28.14 27.77 28.32 4,153,464 28.157 0.82%
2024-08-08 0 30.60 30.55 30.60 30.10 30.75 4,883,710 148,934,916 30.496 27.86 27.82 27.86 27.41 28.00 5,363,516 27.768 0.49%
2024-08-07 0 30.45 30.40 30.45 30.10 30.60 3,935,649 119,509,890 30.366 27.73 27.68 27.73 27.41 27.86 4,322,312 27.650 1.16%
2024-08-06 0 30.10 30.05 30.10 30.00 30.80 5,325,156 161,441,349 30.317 27.41 27.36 27.41 27.32 28.04 5,848,332 27.605 -2.27%
2024-08-05 0 30.80 30.80 30.85 29.35 31.05 14,244,915 435,084,973 30.543 28.04 28.04 28.09 26.72 28.27 15,644,424 27.811 2.84%
2024-08-02 0 29.95 29.90 29.95 29.65 30.15 4,650,124 139,172,992 29.929 27.27 27.23 27.27 27.00 27.45 5,106,981 27.252 -0.83%
2024-08-01 0 30.20 30.20 30.25 29.90 30.30 4,257,012 128,079,795 30.087 27.50 27.50 27.54 27.23 27.59 4,675,247 27.395 1.00%
2024-07-31 0 29.90 29.90 29.95 29.10 30.05 6,795,908 202,329,589 29.772 27.23 27.23 27.27 26.50 27.36 7,463,580 27.109 2.75%
2024-07-30 0 29.10 29.05 29.10 29.00 30.10 7,818,863 229,941,145 29.409 26.50 26.45 26.50 26.41 27.41 8,587,037 26.778 -2.51%
2024-07-29 0 29.85 29.80 29.85 29.60 30.15 3,450,689 103,098,091 29.878 27.18 27.13 27.18 26.95 27.45 3,789,706 27.205 0.67%
2024-07-26 0 29.65 29.60 29.65 29.35 29.80 4,144,755 122,706,493 29.605 27.00 26.95 27.00 26.72 27.13 4,551,961 26.957 0.51%
2024-07-25 0 29.50 29.45 29.50 29.40 29.90 3,652,774 107,865,904 29.530 26.86 26.82 26.86 26.77 27.23 4,011,645 26.888 -1.01%
2024-07-24 0 29.80 29.75 29.80 29.65 30.05 4,986,494 148,390,482 29.758 27.13 27.09 27.13 27.00 27.36 5,476,398 27.096 -0.17%
2024-07-23 0 29.85 29.80 29.85 29.80 30.35 3,170,720 95,287,558 30.052 27.18 27.13 27.18 27.13 27.63 3,482,231 27.364 -1.00%
2024-07-22 0 30.15 30.10 30.15 29.75 30.40 5,353,755 160,922,131 30.058 27.45 27.41 27.45 27.09 27.68 5,879,741 27.369 -0.17%
2024-07-19 0 30.20 30.15 30.20 29.80 30.40 5,235,053 157,393,142 30.065 27.50 27.45 27.50 27.13 27.68 5,749,377 27.376 -0.49%
2024-07-18 0 30.35 30.30 30.35 30.15 30.50 3,956,070 120,105,113 30.360 27.63 27.59 27.63 27.45 27.77 4,344,739 27.644 0.00%
2024-07-17 0 30.35 30.30 30.35 30.20 30.60 2,685,865 81,704,022 30.420 27.63 27.59 27.63 27.50 27.86 2,949,741 27.699 0.50%
2024-07-16 0 30.20 30.15 30.20 30.00 30.45 5,283,261 159,344,583 30.160 27.50 27.45 27.50 27.32 27.73 5,802,321 27.462 -1.15%
2024-07-15 0 30.55 30.50 30.55 30.40 31.60 6,722,810 206,608,344 30.732 27.82 27.77 27.82 27.68 28.77 7,383,301 27.983 -3.63%
2024-07-12 0 31.70 31.70 31.75 30.35 31.85 12,665,210 397,528,474 31.387 28.86 28.86 28.91 27.63 29.00 13,909,519 28.580 5.49%
2024-07-11 0 30.05 30.05 30.10 29.60 30.05 5,243,871 156,817,147 29.905 27.36 27.36 27.41 26.95 27.36 5,759,061 27.230 1.86%
2024-07-10 0 29.50 29.50 29.55 29.35 29.70 5,331,296 157,435,527 29.530 26.86 26.86 26.91 26.72 27.04 5,855,076 26.889 0.85%
2024-07-09 0 29.25 29.25 29.30 29.15 29.55 4,505,871 132,111,326 29.320 26.63 26.63 26.68 26.54 26.91 4,948,556 26.697 0.34%
2024-07-08 0 29.15 29.15 29.20 29.00 29.55 6,111,150 178,236,561 29.166 26.54 26.54 26.59 26.41 26.91 6,711,547 26.557 -1.02%
2024-07-05 0 29.45 29.45 29.50 29.45 29.90 3,011,275 89,028,295 29.565 26.82 26.82 26.86 26.82 27.23 3,307,121 26.920 -1.01%
2024-07-04 0 29.75 29.70 29.75 29.65 29.95 2,485,234 73,950,329 29.756 27.09 27.04 27.09 27.00 27.27 2,729,399 27.094 0.51%
2024-07-03 0 29.60 29.60 29.65 29.40 29.80 5,758,961 170,501,145 29.606 26.95 26.95 27.00 26.77 27.13 6,324,757 26.958 0.85%
2024-07-02 0 29.35 29.30 29.35 29.30 30.05 8,280,547 244,350,353 29.509 26.72 26.68 26.72 26.68 27.36 9,094,079 26.869 0.34%
2024-06-28 0 29.25 29.25 29.30 29.00 29.60 4,824,138 141,460,028 29.323 26.63 26.63 26.68 26.41 26.95 5,298,091 26.700 0.34%
2024-06-27 0 29.15 29.10 29.15 29.10 29.70 8,155,635 238,461,736 29.239 26.54 26.50 26.54 26.50 27.04 8,956,895 26.623 -1.85%
2024-06-26 0 29.70 29.65 29.70 29.60 30.10 5,552,383 165,497,841 29.807 27.04 27.00 27.04 26.95 27.41 6,097,884 27.140 -0.83%
2024-06-25 0 29.95 29.90 29.95 29.15 30.10 7,644,458 227,847,409 29.806 27.27 27.23 27.27 26.54 27.41 8,395,497 27.139 1.70%
2024-06-24 0 29.45 29.40 29.45 29.05 29.45 22,039,774 643,753,385 29.209 26.82 26.77 26.82 26.45 26.82 24,205,098 26.596 0.86%
2024-06-21 0 29.20 29.20 29.30 29.05 29.50 72,826,631 2,127,060,248 29.207 26.59 26.59 26.68 26.45 26.86 79,981,572 26.594 -0.34%
2024-06-20 0 29.30 29.30 29.35 29.20 30.00 9,981,282 293,750,979 29.430 26.68 26.68 26.72 26.59 27.32 10,961,905 26.797 -2.17%
2024-06-19 0 29.95 29.90 29.95 29.55 30.00 9,733,468 290,024,113 29.797 27.27 27.23 27.27 26.91 27.32 10,689,744 27.131 2.22%
2024-06-18 0 29.30 29.25 29.30 29.20 29.60 10,027,085 294,009,228 29.322 26.68 26.63 26.68 26.59 26.95 11,012,208 26.698 -0.51%
2024-06-17 0 29.45 29.40 29.45 29.20 29.55 5,708,846 167,865,840 29.405 26.82 26.77 26.82 26.59 26.91 6,269,719 26.774 0.17%
2024-06-14 0 29.40 29.40 29.45 29.30 29.75 8,671,969 255,604,985 29.475 26.77 26.77 26.82 26.68 27.09 9,523,957 26.838 -0.84%
2024-06-13 0 29.65 29.60 29.65 29.60 30.35 9,150,022 272,339,478 29.764 27.00 26.95 27.00 26.95 27.63 10,048,977 27.101 -0.84%
2024-06-12 0 29.90 29.90 29.95 29.90 30.20 8,798,754 264,131,636 30.019 27.23 27.23 27.27 27.23 27.50 9,663,198 27.334 -0.83%
2024-06-11 0 30.15 30.10 30.15 29.75 30.40 14,211,804 427,568,091 30.085 27.45 27.41 27.45 27.09 27.68 15,608,060 27.394 -0.99%
2024-06-07 0 30.45 30.45 30.50 30.40 30.90 11,292,720 344,582,990 30.514 27.73 27.73 27.77 27.68 28.14 12,402,187 27.784 -0.49%
2024-06-06 0 30.60 30.55 30.60 30.55 31.35 10,073,337 310,300,454 30.804 27.86 27.82 27.86 27.82 28.55 11,063,004 28.048 -0.97%
2024-06-05 0 30.90 30.85 30.90 30.75 31.55 6,499,435 202,248,628 31.118 28.14 28.09 28.14 28.00 28.73 7,137,980 28.334 -0.64%
2024-06-04 0 31.10 31.05 31.10 30.95 31.65 8,105,175 252,866,855 31.198 28.32 28.27 28.32 28.18 28.82 8,901,478 28.407 -0.48%
2024-06-03 0 31.25 31.25 31.30 31.00 31.80 6,126,737 191,437,705 31.246 28.45 28.45 28.50 28.23 28.96 6,728,666 28.451 1.30%
2024-05-31 0 30.85 30.80 30.85 30.65 31.60 14,532,170 449,452,451 30.928 28.09 28.04 28.09 27.91 28.77 15,959,901 28.161 -0.80%
2024-05-30 0 31.10 31.05 31.10 31.05 31.75 5,497,666 171,637,275 31.220 28.32 28.27 28.32 28.27 28.91 6,037,791 28.427 -1.58%
2024-05-29 0 31.60 31.55 31.60 31.55 32.35 5,964,905 189,536,327 31.775 28.77 28.73 28.77 28.73 29.46 6,550,934 28.933 -2.17%
2024-05-28 0 32.30 32.25 32.30 32.25 32.90 5,901,589 191,510,203 32.451 29.41 29.36 29.41 29.36 29.96 6,481,398 29.548 -0.55%
2024-05-27 0 34.10 34.10 34.15 33.35 34.20 5,434,585 183,923,851 33.843 29.57 29.57 29.62 28.92 29.66 6,266,203 29.352 0.15%
2024-05-24 0 34.05 34.00 34.05 33.85 34.55 5,129,833 174,892,188 34.093 29.53 29.49 29.53 29.36 29.96 5,914,817 29.568 -1.45%
2024-05-23 0 34.55 34.55 34.60 34.50 35.05 4,925,003 170,675,224 34.655 29.96 29.96 30.01 29.92 30.40 5,678,643 30.056 -1.29%
2024-05-22 0 35.00 35.00 35.05 34.75 35.25 9,927,063 347,063,815 34.961 30.35 30.35 30.40 30.14 30.57 11,446,135 30.321 -0.71%
2024-05-21 0 35.25 35.20 35.25 35.15 36.05 6,249,806 221,590,177 35.456 30.57 30.53 30.57 30.49 31.27 7,206,172 30.750 -2.62%
2024-05-20 0 36.20 36.15 36.20 35.35 36.45 6,898,590 248,897,562 36.079 31.40 31.35 31.40 30.66 31.61 7,954,235 31.291 1.12%
2024-05-17 0 35.80 35.75 35.80 35.00 35.80 5,710,060 202,152,121 35.403 31.05 31.01 31.05 30.35 31.05 6,583,832 30.704 1.27%
2024-05-16 0 35.35 35.30 35.35 35.00 35.70 7,273,081 257,324,364 35.380 30.66 30.62 30.66 30.35 30.96 8,386,032 30.685 0.43%
2024-05-14 0 35.20 35.15 35.20 35.10 35.80 4,839,012 170,777,748 35.292 30.53 30.49 30.53 30.44 31.05 5,579,493 30.608 -0.71%
2024-05-13 0 35.45 35.40 35.45 34.45 35.45 6,132,196 216,254,496 35.265 30.75 30.70 30.75 29.88 30.75 7,070,565 30.585 2.31%
2024-05-10 0 34.65 34.60 34.65 34.05 34.70 6,539,070 225,709,911 34.517 30.05 30.01 30.05 29.53 30.09 7,539,700 29.936 2.21%
2024-05-09 0 33.90 33.85 33.90 33.50 34.10 2,349,208 79,632,353 33.898 29.40 29.36 29.40 29.05 29.57 2,708,692 29.399 0.74%
2024-05-08 0 33.65 33.60 33.65 33.60 34.45 6,022,631 204,701,780 33.989 29.18 29.14 29.18 29.14 29.88 6,944,234 29.478 -2.04%
2024-05-07 0 34.35 34.30 34.35 33.90 34.35 5,252,104 179,405,316 34.159 29.79 29.75 29.79 29.40 29.79 6,055,798 29.625 1.03%
2024-05-06 0 34.00 33.95 34.00 33.80 34.25 3,172,957 107,845,597 33.989 29.49 29.44 29.49 29.31 29.70 3,658,493 29.478 0.00%
2024-05-03 0 34.00 34.00 34.05 33.80 34.35 5,824,083 198,079,772 34.010 29.49 29.49 29.53 29.31 29.79 6,715,303 29.497 0.00%
2024-05-02 0 34.00 34.00 34.05 33.40 34.10 5,931,606 200,966,349 33.881 29.49 29.49 29.53 28.97 29.57 6,839,280 29.384 1.04%
2024-04-30 0 33.65 33.65 33.70 33.35 33.90 5,845,349 196,871,211 33.680 29.18 29.18 29.23 28.92 29.40 6,739,823 29.210 0.45%
2024-04-29 0 33.50 33.50 33.55 33.20 34.15 9,637,671 324,221,022 33.641 29.05 29.05 29.10 28.79 29.62 11,112,459 29.176 0.30%
2024-04-26 0 33.40 33.35 33.40 32.65 33.55 8,101,309 268,865,935 33.188 28.97 28.92 28.97 28.32 29.10 9,340,998 28.783 1.98%
2024-04-25 0 32.75 32.75 32.80 32.00 32.95 6,682,259 218,416,736 32.686 28.40 28.40 28.45 27.75 28.58 7,704,800 28.348 1.55%
2024-04-24 0 32.25 32.20 32.25 31.40 32.35 4,247,557 136,386,095 32.109 27.97 27.93 27.97 27.23 28.06 4,897,532 27.848 1.90%
2024-04-23 0 31.65 31.65 31.70 31.40 31.85 5,524,516 174,743,390 31.631 27.45 27.45 27.49 27.23 27.62 6,369,896 27.433 0.64%
2024-04-22 0 31.45 31.45 31.50 31.20 31.95 3,165,803 99,906,803 31.558 27.28 27.28 27.32 27.06 27.71 3,650,245 27.370 1.13%
2024-04-19 0 31.10 31.05 31.10 30.70 31.20 4,247,654 131,549,209 30.970 26.97 26.93 26.97 26.63 27.06 4,897,644 26.860 -0.16%
2024-04-18 0 31.15 31.15 31.25 31.05 31.55 5,154,975 161,147,235 31.261 27.02 27.02 27.10 26.93 27.36 5,943,806 27.112 -0.48%
2024-04-17 0 31.30 31.30 31.35 31.15 31.50 5,580,129 174,748,368 31.316 27.15 27.15 27.19 27.02 27.32 6,434,019 27.160 0.00%
2024-04-16 0 31.30 31.30 31.35 31.15 31.60 6,505,152 203,902,010 31.345 27.15 27.15 27.19 27.02 27.41 7,500,592 27.185 -1.42%
2024-04-15 0 31.75 31.75 31.80 31.50 31.90 4,569,498 145,004,729 31.733 27.54 27.54 27.58 27.32 27.67 5,268,738 27.522 -0.31%
2024-04-12 0 31.85 31.85 31.90 31.70 32.20 11,224,769 357,912,763 31.886 27.62 27.62 27.67 27.49 27.93 12,942,420 27.654 -1.39%
2024-04-11 0 32.30 32.30 32.35 31.50 32.40 4,517,938 145,145,866 32.127 28.01 28.01 28.06 27.32 28.10 5,209,288 27.863 -0.92%
2024-04-10 0 32.60 32.55 32.60 32.40 32.75 4,972,283 162,041,902 32.589 28.27 28.23 28.27 28.10 28.40 5,733,158 28.264 0.46%
2024-04-09 0 32.45 32.45 32.50 32.30 32.80 4,757,086 154,706,638 32.521 28.14 28.14 28.19 28.01 28.45 5,485,031 28.205 0.00%
2024-04-08 0 32.45 32.40 32.45 32.00 32.70 7,390,357 239,615,820 32.423 28.14 28.10 28.14 27.75 28.36 8,521,254 28.120 0.31%
2024-04-05 0 32.35 32.30 32.35 31.70 32.50 7,351,608 235,869,125 32.084 28.06 28.01 28.06 27.49 28.19 8,476,575 27.826 0.47%
2024-04-03 0 32.20 32.20 32.35 32.15 32.55 5,839,241 188,455,438 32.274 27.93 27.93 28.06 27.88 28.23 6,732,781 27.991 -0.77%
2024-04-02 0 32.45 32.35 32.45 32.25 32.90 11,646,039 378,438,544 32.495 28.14 28.06 28.14 27.97 28.53 13,428,154 28.182 0.78%
2024-03-28 0 32.20 32.20 32.25 32.00 32.60 9,548,290 307,368,271 32.191 27.93 27.93 27.97 27.75 28.27 11,009,401 27.919 -0.31%
2024-03-27 0 32.30 32.25 32.30 32.00 32.35 10,429,109 336,121,320 32.229 28.01 27.97 28.01 27.75 28.06 12,025,005 27.952 0.62%
2024-03-26 0 32.10 32.10 32.15 32.00 32.85 15,242,903 491,352,507 32.235 27.84 27.84 27.88 27.75 28.49 17,575,422 27.957 -1.38%
2024-03-25 0 32.55 32.55 32.60 32.45 33.35 12,507,664 409,696,923 32.756 28.23 28.23 28.27 28.14 28.92 14,421,628 28.409 -0.91%
2024-03-22 0 32.85 32.85 32.90 32.10 34.25 44,666,495 1,460,467,606 32.697 28.49 28.49 28.53 27.84 29.70 51,501,508 28.358 -10.73%
2024-03-21 0 36.80 36.70 36.80 36.25 37.05 4,491,420 164,940,830 36.724 31.92 31.83 31.92 31.44 32.13 5,178,712 31.850 2.79%
2024-03-20 0 35.80 35.75 35.80 35.60 36.00 2,795,548 100,139,288 35.821 31.05 31.01 31.05 30.88 31.22 3,223,332 31.067 0.28%
2024-03-19 0 35.70 35.70 35.75 35.65 36.60 4,476,545 160,841,444 35.930 30.96 30.96 31.01 30.92 31.74 5,161,561 31.161 -2.46%
2024-03-18 0 36.60 36.60 36.65 36.35 37.30 3,289,793 120,583,347 36.654 31.74 31.74 31.79 31.53 32.35 3,793,208 31.789 -2.14%
2024-03-15 0 37.40 37.35 37.40 37.35 38.10 21,629,337 811,002,842 37.496 32.44 32.39 32.44 32.39 33.04 24,939,129 32.519 -1.19%
2024-03-14 0 37.85 37.80 37.85 37.55 38.40 4,657,634 176,712,924 37.940 32.83 32.78 32.83 32.57 33.30 5,370,360 32.905 0.00%
2024-03-13 0 37.85 37.85 37.90 37.55 38.05 4,782,288 180,898,488 37.827 32.83 32.83 32.87 32.57 33.00 5,514,089 32.807 0.13%
2024-03-12 0 37.80 37.75 37.80 36.80 37.85 5,344,476 200,816,684 37.575 32.78 32.74 32.78 31.92 32.83 6,162,305 32.588 3.28%
2024-03-11 0 36.60 36.60 36.65 36.10 37.00 2,823,390 103,712,146 36.733 31.74 31.74 31.79 31.31 32.09 3,255,434 31.858 0.69%
2024-03-08 0 36.35 36.35 36.40 35.75 36.65 4,628,554 168,250,407 36.351 31.53 31.53 31.57 31.01 31.79 5,336,830 31.526 1.68%
2024-03-07 0 35.75 35.75 35.85 35.60 36.20 3,717,640 133,164,479 35.820 31.01 31.01 31.09 30.88 31.40 4,286,525 31.066 -0.28%
2024-03-06 0 35.85 35.80 35.85 35.50 36.20 2,332,214 83,761,528 35.915 31.09 31.05 31.09 30.79 31.40 2,689,097 31.149 0.70%
2024-03-05 0 35.60 35.55 35.60 35.35 36.70 6,809,880 243,135,521 35.703 30.88 30.83 30.88 30.66 31.83 7,851,950 30.965 -3.13%
2024-03-04 0 36.75 36.75 36.80 35.90 37.20 8,939,337 328,188,504 36.713 31.87 31.87 31.92 31.14 32.26 10,307,264 31.841 3.09%
2024-03-01 0 35.65 35.60 35.65 35.30 36.05 8,735,464 311,710,128 35.683 30.92 30.88 30.92 30.62 31.27 10,072,193 30.948 -1.38%
2024-02-29 0 36.15 36.10 36.15 36.05 36.85 8,994,880 325,970,327 36.240 31.35 31.31 31.35 31.27 31.96 10,371,306 31.430 -1.36%
2024-02-28 0 36.65 36.60 36.65 36.45 38.05 12,362,652 458,889,309 37.119 31.79 31.74 31.79 31.61 33.00 14,254,426 32.193 0.00%
2024-02-27 0 36.65 36.65 36.70 36.10 36.80 5,203,088 189,982,952 36.513 31.79 31.79 31.83 31.31 31.92 5,999,282 31.668 0.41%
2024-02-26 0 36.50 36.45 36.50 36.20 36.75 3,060,965 111,712,276 36.496 31.66 31.61 31.66 31.40 31.87 3,529,364 31.652 -0.14%
2024-02-23 0 36.55 36.55 36.60 36.00 36.85 6,224,709 227,441,171 36.538 31.70 31.70 31.74 31.22 31.96 7,177,234 31.689 0.97%
2024-02-22 0 36.20 36.15 36.20 35.55 36.20 6,158,678 221,166,326 35.911 31.40 31.35 31.40 30.83 31.40 7,101,099 31.145 0.56%
2024-02-21 0 36.00 36.00 36.05 35.15 36.30 5,840,487 209,662,375 35.898 31.22 31.22 31.27 30.49 31.48 6,734,217 31.134 1.55%
2024-02-20 0 35.45 35.40 35.45 35.15 35.85 4,346,010 153,556,464 35.333 30.75 30.70 30.75 30.49 31.09 5,011,051 30.644 -0.28%
2024-02-19 0 35.55 35.50 35.55 35.45 36.10 1,896,006 67,568,556 35.637 30.83 30.79 30.83 30.75 31.31 2,186,139 30.908 -1.25%
2024-02-16 0 36.00 35.95 36.00 35.15 36.10 2,697,697 96,799,867 35.882 31.22 31.18 31.22 30.49 31.31 3,110,507 31.120 1.84%
2024-02-15 0 35.35 35.30 35.35 34.95 35.55 1,964,756 69,351,753 35.298 30.66 30.62 30.66 30.31 30.83 2,265,409 30.613 0.14%
2024-02-14 0 35.30 35.25 35.30 34.50 35.40 2,558,271 89,877,837 35.132 30.62 30.57 30.62 29.92 30.70 2,949,746 30.470 0.00%
2024-02-09 0 35.30 35.25 35.30 34.55 35.50 2,050,848 71,960,248 35.088 30.62 30.57 30.62 29.96 30.79 2,364,675 30.431 -0.28%
2024-02-08 0 35.40 35.40 35.45 35.25 36.00 2,317,896 82,201,003 35.464 30.70 30.70 30.75 30.57 31.22 2,672,588 30.757 -0.98%
2024-02-07 0 35.75 35.70 35.75 35.70 36.25 3,343,288 119,913,594 35.867 31.01 30.96 31.01 30.96 31.44 3,854,889 31.107 0.14%
2024-02-06 0 35.70 35.70 35.75 34.85 35.90 3,969,466 140,888,218 35.493 30.96 30.96 31.01 30.22 31.14 4,576,887 30.783 1.71%
2024-02-05 0 35.10 35.05 35.10 34.55 35.40 3,556,164 124,383,065 34.977 30.44 30.40 30.44 29.96 30.70 4,100,340 30.335 -0.99%
2024-02-02 0 35.45 35.40 35.45 35.20 36.25 1,855,101 66,161,870 35.665 30.75 30.70 30.75 30.53 31.44 2,138,975 30.932 1.00%
2024-02-01 0 35.10 35.10 35.15 34.65 35.30 4,398,785 154,340,017 35.087 30.44 30.44 30.49 30.05 30.62 5,071,901 30.430 -0.43%
2024-01-31 0 35.25 35.15 35.25 34.90 36.00 6,293,161 221,709,275 35.230 30.57 30.49 30.57 30.27 31.22 7,256,161 30.555 -0.56%
2024-01-30 0 35.45 35.45 35.50 35.25 36.00 3,996,517 142,479,075 35.651 30.75 30.75 30.79 30.57 31.22 4,608,077 30.919 -2.21%
2024-01-29 0 36.25 36.20 36.25 35.80 36.60 4,374,819 158,818,356 36.303 31.44 31.40 31.44 31.05 31.74 5,044,268 31.485 0.97%
2024-01-26 0 35.90 35.85 35.90 35.70 36.60 2,970,253 107,385,731 36.154 31.14 31.09 31.14 30.96 31.74 3,424,771 31.356 0.42%
2024-01-25 0 35.75 35.75 35.80 35.15 35.95 3,484,959 124,132,265 35.619 31.01 31.01 31.05 30.49 31.18 4,018,239 30.892 0.56%
2024-01-24 0 35.55 35.50 35.55 34.65 35.60 4,265,384 150,117,824 35.194 30.83 30.79 30.83 30.05 30.88 4,918,087 30.524 1.57%
2024-01-23 0 35.00 34.95 35.00 34.65 35.40 3,521,295 123,319,215 35.021 30.35 30.31 30.35 30.05 30.70 4,060,135 30.373 1.30%
2024-01-22 0 34.55 34.50 34.55 34.15 35.40 5,976,103 207,505,905 34.723 29.96 29.92 29.96 29.62 30.70 6,890,586 30.114 -2.12%
2024-01-19 0 35.30 35.15 35.30 34.90 35.60 5,433,772 191,357,854 35.216 30.62 30.49 30.62 30.27 30.88 6,265,266 30.543 0.43%
2024-01-18 0 35.15 35.15 35.20 34.95 35.40 6,389,055 224,614,487 35.156 30.49 30.49 30.53 30.31 30.70 7,366,729 30.490 -0.71%
2024-01-17 0 35.40 35.40 35.45 35.25 36.85 7,649,218 273,027,895 35.694 30.70 30.70 30.75 30.57 31.96 8,819,726 30.957 -4.07%
2024-01-16 0 36.90 36.85 36.90 36.80 37.75 3,357,182 124,632,790 37.124 32.00 31.96 32.00 31.92 32.74 3,870,909 32.197 -2.77%
2024-01-15 0 37.95 37.85 37.95 37.60 38.00 888,635 33,674,442 37.895 32.91 32.83 32.91 32.61 32.96 1,024,617 32.865 0.40%
2024-01-12 0 37.80 37.80 37.85 37.40 38.10 2,088,875 79,084,140 37.860 32.78 32.78 32.83 32.44 33.04 2,408,521 32.835 -0.66%
2024-01-11 0 38.05 38.00 38.05 37.15 38.20 4,524,720 171,036,896 37.801 33.00 32.96 33.00 32.22 33.13 5,217,107 32.784 2.01%
2024-01-10 0 37.30 37.20 37.30 37.00 37.35 1,994,757 74,191,638 37.193 32.35 32.26 32.35 32.09 32.39 2,300,001 32.257 0.67%
2024-01-09 0 37.05 37.05 37.15 37.05 37.80 3,679,051 137,045,223 37.250 32.13 32.13 32.22 32.13 32.78 4,242,031 32.307 -1.07%
2024-01-08 0 37.45 37.45 37.50 37.35 38.10 3,676,543 138,238,484 37.600 32.48 32.48 32.52 32.39 33.04 4,239,140 32.610 -1.32%
2024-01-05 0 37.95 37.95 38.00 37.85 38.50 2,260,383 86,013,570 38.053 32.91 32.91 32.96 32.83 33.39 2,606,274 33.003 -0.65%
2024-01-04 0 38.20 38.15 38.20 37.90 38.40 2,426,258 92,539,407 38.141 33.13 33.09 33.13 32.87 33.30 2,797,532 33.079 -0.65%
2024-01-03 0 38.45 38.40 38.45 37.85 38.55 2,665,740 102,091,269 38.298 33.35 33.30 33.35 32.83 33.43 3,073,660 33.215 -0.13%
2024-01-02 0 38.50 38.50 38.55 38.25 39.35 1,857,964 71,524,530 38.496 33.39 33.39 33.43 33.17 34.13 2,142,276 33.387 -1.79%
2023-12-29 0 39.20 39.15 39.20 38.90 39.45 2,444,388 95,770,956 39.180 34.00 33.95 34.00 33.74 34.21 2,818,436 33.980 -0.38%
2023-12-28 0 39.35 39.30 39.35 38.25 39.55 4,619,958 180,434,055 39.055 34.13 34.08 34.13 33.17 34.30 5,326,919 33.872 2.34%
2023-12-27 0 38.45 38.45 38.60 37.95 38.65 2,155,578 82,710,063 38.370 33.35 33.35 33.48 32.91 33.52 2,485,432 33.278 1.18%
2023-12-22 0 38.00 37.95 38.00 37.70 38.75 3,241,433 123,867,625 38.214 32.96 32.91 32.96 32.70 33.61 3,737,448 33.142 -0.52%
2023-12-21 0 38.20 38.20 38.30 37.30 38.40 2,618,207 99,589,519 38.037 33.13 33.13 33.22 32.35 33.30 3,018,854 32.989 0.39%
2023-12-20 0 38.05 38.05 38.10 37.15 38.15 4,936,359 187,186,074 37.920 33.00 33.00 33.04 32.22 33.09 5,691,737 32.887 2.42%
2023-12-19 0 37.15 37.15 37.20 37.00 37.65 6,257,063 232,916,282 37.225 32.22 32.22 32.26 32.09 32.65 7,214,539 32.284 -3.13%
2023-12-18 0 38.35 38.35 38.40 37.65 38.40 3,773,424 143,931,862 38.144 33.26 33.26 33.30 32.65 33.30 4,350,846 33.081 -0.39%
2023-12-15 0 38.50 38.50 38.55 38.15 39.05 10,228,124 393,964,231 38.518 33.39 33.39 33.43 33.09 33.87 11,793,265 33.406 1.18%
2023-12-14 0 38.05 38.00 38.05 37.75 38.30 5,558,769 211,067,714 37.970 33.00 32.96 33.00 32.74 33.22 6,409,390 32.931 1.74%
2023-12-13 0 37.40 37.35 37.40 37.20 37.65 2,694,780 100,852,591 37.425 32.44 32.39 32.44 32.26 32.65 3,107,144 32.458 -0.27%
2023-12-12 0 37.50 37.50 37.55 37.20 37.70 3,089,589 115,722,771 37.456 32.52 32.52 32.57 32.26 32.70 3,562,368 32.485 0.00%
2023-12-11 0 37.50 37.45 37.50 36.95 37.50 3,082,274 114,873,283 37.269 32.52 32.48 32.52 32.05 32.52 3,553,934 32.323 0.13%
2023-12-08 0 37.45 37.40 37.45 37.30 37.85 2,707,436 101,494,995 37.487 32.48 32.44 32.48 32.35 32.83 3,121,737 32.512 0.27%
2023-12-07 0 37.35 37.35 37.40 37.05 37.65 3,865,748 144,069,685 37.268 32.39 32.39 32.44 32.13 32.65 4,457,297 32.322 -1.19%
2023-12-06 0 37.80 37.75 37.80 37.30 37.95 3,368,644 126,999,475 37.700 32.78 32.74 32.78 32.35 32.91 3,884,125 32.697 1.07%
2023-12-05 0 37.40 37.35 37.40 37.20 38.40 3,245,754 121,888,668 37.553 32.44 32.39 32.44 32.26 33.30 3,742,430 32.569 -1.58%
2023-12-04 0 38.00 37.95 38.00 37.65 38.55 5,717,629 217,371,833 38.018 32.96 32.91 32.96 32.65 33.43 6,592,559 32.972 1.33%
2023-12-01 0 37.50 37.45 37.50 37.15 37.80 5,422,170 202,942,102 37.428 32.52 32.48 32.52 32.22 32.78 6,251,888 32.461 1.21%
2023-11-30 0 37.05 37.05 37.15 37.00 38.10 15,796,508 587,696,836 37.204 32.13 32.13 32.22 32.09 33.04 18,213,741 32.267 -2.88%
2023-11-29 0 38.15 38.05 38.15 37.75 38.60 4,597,196 175,396,540 38.153 33.09 33.00 33.09 32.74 33.48 5,300,674 33.089 -1.68%
2023-11-28 0 38.80 38.75 38.80 38.40 39.30 3,043,409 117,906,106 38.741 33.65 33.61 33.65 33.30 34.08 3,509,121 33.600 -0.77%
2023-11-27 0 39.10 39.10 39.15 39.05 39.90 1,868,182 73,265,238 39.217 33.91 33.91 33.95 33.87 34.60 2,154,057 34.013 -1.01%
2023-11-24 0 39.50 39.50 39.60 39.40 39.85 1,307,174 51,757,388 39.595 34.26 34.26 34.34 34.17 34.56 1,507,202 34.340 -1.00%
2023-11-23 0 39.90 39.90 39.95 39.25 40.10 1,906,288 75,721,582 39.722 34.60 34.60 34.65 34.04 34.78 2,197,994 34.450 1.01%
2023-11-22 0 39.50 39.50 39.60 38.90 39.65 2,615,873 103,192,746 39.449 34.26 34.26 34.34 33.74 34.39 3,016,162 34.213 0.77%
2023-11-21 0 39.20 39.20 39.25 39.15 39.90 3,806,341 150,406,950 39.515 34.00 34.00 34.04 33.95 34.60 4,388,800 34.271 0.38%
2023-11-20 0 39.05 39.00 39.05 38.15 39.05 3,290,181 127,774,596 38.835 33.87 33.82 33.87 33.09 33.87 3,793,655 33.681 1.69%
2023-11-17 0 38.40 38.35 38.40 38.00 38.50 5,583,543 213,793,874 38.290 33.30 33.26 33.30 32.96 33.39 6,437,955 33.208 -2.04%
2023-11-16 0 39.20 39.15 39.20 38.70 39.65 5,548,502 218,087,895 39.306 34.00 33.95 34.00 33.56 34.39 6,397,552 34.089 -0.88%
2023-11-15 0 39.55 39.50 39.55 39.25 39.85 6,146,319 243,272,033 39.580 34.30 34.26 34.30 34.04 34.56 7,086,849 34.327 2.86%
2023-11-14 0 38.45 38.45 38.50 38.20 38.70 2,463,849 94,805,230 38.479 33.35 33.35 33.39 33.13 33.56 2,840,875 33.372 0.52%
2023-11-13 0 38.25 38.20 38.25 37.80 38.35 1,686,913 64,036,062 37.961 33.17 33.13 33.17 32.78 33.26 1,945,050 32.923 0.79%
2023-11-10 0 37.95 37.90 37.95 37.70 38.45 2,805,431 106,657,492 38.018 32.91 32.87 32.91 32.70 33.35 3,234,727 32.973 -1.56%
2023-11-09 0 38.55 38.50 38.55 38.50 38.85 2,092,227 80,838,433 38.638 33.43 33.39 33.43 33.39 33.69 2,412,386 33.510 -0.39%
2023-11-08 0 38.70 38.65 38.70 38.35 39.15 3,628,386 140,718,594 38.783 33.56 33.52 33.56 33.26 33.95 4,183,614 33.636 -1.65%
2023-11-07 0 39.35 39.30 39.35 39.25 40.25 3,782,389 149,661,679 39.568 34.13 34.08 34.13 34.04 34.91 4,361,183 34.317 -2.96%
2023-11-06 0 40.55 40.50 40.55 39.90 40.90 4,760,232 192,592,752 40.459 35.17 35.13 35.17 34.60 35.47 5,488,658 35.089 2.66%
2023-11-03 0 39.50 39.50 39.55 39.40 40.20 4,168,077 165,452,442 39.695 34.26 34.26 34.30 34.17 34.86 4,805,890 34.427 0.25%
2023-11-02 0 39.40 39.35 39.40 39.25 39.90 1,680,479 66,421,858 39.526 34.17 34.13 34.17 34.04 34.60 1,937,631 34.280 0.25%
2023-11-01 0 39.30 39.25 39.30 39.05 39.45 1,423,519 55,899,321 39.268 34.08 34.04 34.08 33.87 34.21 1,641,351 34.057 0.51%
2023-10-31 0 39.10 39.05 39.10 38.90 39.85 2,941,023 115,356,321 39.223 33.91 33.87 33.91 33.74 34.56 3,391,068 34.018 -1.01%
2023-10-30 0 39.50 39.45 39.50 38.90 39.70 1,940,467 76,577,094 39.463 34.26 34.21 34.26 33.74 34.43 2,237,404 34.226 0.64%
2023-10-27 0 39.25 39.25 39.30 38.50 39.65 2,411,747 94,498,041 39.182 34.04 34.04 34.08 33.39 34.39 2,780,800 33.982 2.08%
2023-10-26 0 38.45 38.45 38.55 38.35 39.20 3,741,836 144,439,570 38.601 33.35 33.35 33.43 33.26 34.00 4,314,424 33.478 -1.16%
2023-10-25 0 38.90 38.90 38.95 38.75 40.05 4,110,796 161,380,833 39.258 33.74 33.74 33.78 33.61 34.73 4,739,843 34.048 -0.13%
2023-10-24 0 38.95 38.90 38.95 38.70 39.20 3,397,995 132,282,739 38.930 33.78 33.74 33.78 33.56 34.00 3,917,967 33.763 -0.76%
2023-10-20 0 39.25 39.20 39.25 38.50 39.50 2,159,009 84,572,504 39.172 34.04 34.00 34.04 33.39 34.26 2,489,388 33.973 1.03%
2023-10-19 0 38.85 38.85 38.90 38.70 39.65 5,645,622 219,987,476 38.966 33.69 33.69 33.74 33.56 34.39 6,509,534 33.795 -3.24%
2023-10-18 0 40.15 40.10 40.15 39.85 40.30 1,610,400 64,629,364 40.132 34.82 34.78 34.82 34.56 34.95 1,856,829 34.806 -0.12%
2023-10-17 0 40.20 40.20 40.25 40.05 40.40 2,062,862 82,965,549 40.219 34.86 34.86 34.91 34.73 35.04 2,378,528 34.881 0.12%
2023-10-16 0 40.15 40.10 40.15 40.10 40.90 1,668,622 67,193,165 40.269 34.82 34.78 34.82 34.78 35.47 1,923,960 34.924 -1.11%
2023-10-13 0 40.60 40.55 40.60 40.45 41.25 3,682,890 149,797,576 40.674 35.21 35.17 35.21 35.08 35.78 4,246,458 35.276 -2.05%
2023-10-12 0 41.45 41.40 41.50 41.25 42.00 2,893,737 120,077,832 41.496 35.95 35.91 35.99 35.78 36.43 3,336,546 35.989 -0.36%
2023-10-11 0 41.60 41.55 41.60 41.15 42.10 4,102,188 170,914,700 41.664 36.08 36.04 36.08 35.69 36.51 4,729,918 36.135 1.34%
2023-10-10 0 41.05 41.05 41.20 40.80 41.75 3,836,481 158,180,412 41.231 35.60 35.60 35.73 35.39 36.21 4,423,552 35.759 1.23%
2023-10-09 0 40.55 40.55 40.60 40.10 40.70 3,025,305 122,884,921 40.619 35.17 35.17 35.21 34.78 35.30 3,488,247 35.228 -0.37%
2023-10-06 0 40.70 40.70 40.75 40.15 41.15 3,206,147 130,143,507 40.592 35.30 35.30 35.34 34.82 35.69 3,696,762 35.205 2.01%
2023-10-05 0 39.90 39.85 39.90 39.50 40.05 3,343,859 132,945,596 39.758 34.60 34.56 34.60 34.26 34.73 3,855,547 34.482 -0.13%
2023-10-04 0 39.95 39.90 39.95 39.50 40.15 4,190,609 167,132,855 39.883 34.65 34.60 34.65 34.26 34.82 4,831,870 34.590 -0.62%
2023-10-03 0 40.20 40.10 40.20 39.65 40.40 6,310,959 252,813,988 40.060 34.86 34.78 34.86 34.39 35.04 7,276,683 34.743 -2.55%
2023-09-29 0 41.25 41.25 41.30 40.10 41.45 8,566,372 352,444,953 41.143 35.78 35.78 35.82 34.78 35.95 9,877,226 35.683 3.13%
2023-09-28 0 40.00 39.95 40.00 39.85 40.55 4,272,979 171,069,385 40.035 34.69 34.65 34.69 34.56 35.17 4,926,844 34.722 -0.37%
2023-09-27 0 40.15 40.10 40.15 39.40 40.40 3,263,462 130,713,173 40.054 34.82 34.78 34.82 34.17 35.04 3,762,848 34.738 1.13%
2023-09-26 0 39.70 39.65 39.70 39.60 40.65 4,519,319 180,383,930 39.914 34.43 34.39 34.43 34.34 35.26 5,210,880 34.617 -1.61%
2023-09-25 0 40.35 40.25 40.35 40.15 40.75 2,477,922 100,005,850 40.359 34.99 34.91 34.99 34.82 35.34 2,857,102 35.003 -1.10%
2023-09-22 0 40.80 40.65 40.80 40.00 40.80 3,499,753 141,665,328 40.479 35.39 35.26 35.39 34.69 35.39 4,035,297 35.107 1.37%
2023-09-21 0 40.25 40.20 40.25 40.20 40.55 2,226,157 89,680,403 40.285 34.91 34.86 34.91 34.86 35.17 2,566,811 34.938 -0.62%
2023-09-20 0 40.50 40.50 40.65 40.35 41.00 1,624,184 66,045,086 40.664 35.13 35.13 35.26 34.99 35.56 1,872,722 35.267 0.00%
2023-09-19 0 40.50 40.50 40.55 40.30 40.90 4,010,116 162,422,643 40.503 35.13 35.13 35.17 34.95 35.47 4,623,757 35.128 -0.74%
2023-09-18 0 40.80 40.75 40.80 40.55 41.20 1,722,098 70,345,418 40.849 35.39 35.34 35.39 35.17 35.73 1,985,619 35.427 -0.97%
2023-09-15 0 41.20 41.20 41.30 40.70 41.50 6,752,339 278,180,643 41.198 35.73 35.73 35.82 35.30 35.99 7,785,604 35.730 0.61%
2023-09-14 0 40.95 40.90 40.95 40.60 41.25 3,819,680 156,453,752 40.960 35.52 35.47 35.52 35.21 35.78 4,404,180 35.524 0.37%
2023-09-13 0 40.80 40.80 40.85 40.55 41.40 3,728,209 152,160,394 40.813 35.39 35.39 35.43 35.17 35.91 4,298,712 35.397 0.62%
2023-09-12 0 40.55 40.55 40.60 40.35 40.80 3,812,472 154,689,730 40.575 35.17 35.17 35.21 34.99 35.39 4,395,869 35.190 -0.61%
2023-09-11 0 40.80 40.75 40.80 40.25 41.55 6,947,896 282,897,033 40.717 35.39 35.34 35.39 34.91 36.04 8,011,086 35.313 -1.81%
2023-09-07 0 41.55 41.50 41.55 41.35 42.20 4,132,429 172,097,992 41.646 36.04 35.99 36.04 35.86 36.60 4,764,787 36.119 -1.54%
2023-09-06 0 42.20 42.20 42.25 42.00 42.55 2,221,333 93,802,742 42.228 36.60 36.60 36.64 36.43 36.90 2,561,249 36.624 -0.35%
2023-09-05 0 42.35 42.30 42.35 42.20 42.75 1,856,558 78,824,777 42.457 36.73 36.69 36.73 36.60 37.08 2,140,655 36.823 -1.40%
2023-09-04 0 42.95 42.95 43.00 42.45 43.50 5,674,598 243,953,963 42.991 37.25 37.25 37.29 36.82 37.73 6,542,944 37.285 0.19%
2023-08-31 0 43.30 43.15 43.30 42.85 43.45 7,249,991 313,549,842 43.248 37.18 37.05 37.18 36.79 37.31 8,443,256 37.136 0.81%
2023-08-30 0 42.95 42.95 43.00 42.90 43.40 3,037,520 130,996,414 43.126 36.88 36.88 36.92 36.84 37.27 3,537,461 37.031 -0.69%
2023-08-29 0 43.25 43.15 43.25 42.60 43.25 2,797,951 120,428,094 43.042 37.14 37.05 37.14 36.58 37.14 3,258,461 36.959 1.65%
2023-08-28 0 42.55 42.55 42.65 42.55 43.25 1,666,488 71,289,698 42.778 36.54 36.54 36.62 36.54 37.14 1,940,773 36.733 -0.12%
2023-08-25 0 42.60 42.50 42.60 42.45 43.10 3,496,374 149,287,419 42.698 36.58 36.49 36.58 36.45 37.01 4,071,837 36.663 0.12%
2023-08-24 0 42.55 42.55 42.60 42.20 42.80 2,642,653 112,251,604 42.477 36.54 36.54 36.58 36.24 36.75 3,077,603 36.474 0.24%
2023-08-23 0 42.45 42.25 42.45 41.55 42.45 4,298,036 181,305,932 42.183 36.45 36.28 36.45 35.68 36.45 5,005,443 36.222 1.80%
2023-08-22 0 41.70 41.60 41.70 41.40 41.85 4,357,304 181,500,563 41.654 35.81 35.72 35.81 35.55 35.94 5,074,466 35.767 -0.24%
2023-08-21 0 41.80 41.75 41.80 41.60 42.50 7,903,191 330,375,215 41.803 35.89 35.85 35.89 35.72 36.49 9,203,965 35.895 -1.65%
2023-08-18 0 42.50 42.45 42.50 42.25 42.65 3,445,607 146,373,541 42.481 36.49 36.45 36.49 36.28 36.62 4,012,714 36.477 -0.70%
2023-08-17 0 42.80 42.75 42.80 41.90 42.85 3,415,985 145,175,194 42.499 36.75 36.71 36.75 35.98 36.79 3,978,217 36.493 0.71%
2023-08-16 0 42.50 42.45 42.50 42.30 42.65 3,136,808 133,184,711 42.459 36.49 36.45 36.49 36.32 36.62 3,653,090 36.458 0.00%
2023-08-15 0 42.50 42.45 42.50 42.30 42.65 2,886,404 122,547,153 42.457 36.49 36.45 36.49 36.32 36.62 3,361,473 36.456 -0.70%
2023-08-14 0 42.80 42.75 42.80 42.40 43.05 3,274,547 139,681,175 42.657 36.75 36.71 36.75 36.41 36.97 3,813,500 36.628 -1.15%
2023-08-11 0 43.30 43.25 43.30 43.00 43.45 2,285,375 98,803,364 43.233 37.18 37.14 37.18 36.92 37.31 2,661,521 37.123 0.12%
2023-08-10 0 43.25 43.25 43.30 42.90 43.55 4,936,071 213,547,844 43.263 37.14 37.14 37.18 36.84 37.40 5,748,491 37.149 0.12%
2023-08-09 0 43.20 43.15 43.20 42.85 43.45 2,643,011 114,204,714 43.210 37.09 37.05 37.09 36.79 37.31 3,078,020 37.103 0.00%
2023-08-08 0 43.20 43.20 43.25 43.00 43.85 2,957,361 128,250,335 43.366 37.09 37.09 37.14 36.92 37.65 3,444,109 37.238 -1.26%
2023-08-07 0 43.75 43.70 43.75 43.15 44.10 3,603,267 157,741,898 43.777 37.57 37.52 37.57 37.05 37.87 4,196,323 37.591 1.74%
2023-08-04 0 43.00 43.00 43.05 42.80 43.70 6,809,044 294,559,035 43.260 36.92 36.92 36.97 36.75 37.52 7,929,734 37.146 -0.12%
2023-08-03 0 43.05 43.05 43.10 42.70 43.50 4,069,875 175,300,221 43.073 36.97 36.97 37.01 36.67 37.35 4,739,730 36.985 -1.49%
2023-08-02 0 43.70 43.65 43.70 43.50 44.95 4,060,477 178,186,443 43.883 37.52 37.48 37.52 37.35 38.60 4,728,785 37.681 -2.02%
2023-08-01 0 44.60 44.60 44.65 44.55 45.25 3,196,589 143,267,383 44.819 38.30 38.30 38.34 38.25 38.85 3,722,711 38.485 -0.89%
2023-07-31 0 45.00 45.00 45.10 44.90 45.60 3,794,565 171,237,763 45.127 38.64 38.64 38.73 38.55 39.16 4,419,107 38.749 -0.55%
2023-07-28 0 45.25 45.25 45.30 44.45 45.30 3,234,985 145,515,215 44.982 38.85 38.85 38.90 38.17 38.90 3,767,426 38.625 1.23%
2023-07-27 0 44.70 44.65 44.70 44.10 44.80 3,215,080 143,199,555 44.540 38.38 38.34 38.38 37.87 38.47 3,744,245 38.245 1.13%
2023-07-26 0 44.20 44.10 44.20 43.65 44.20 3,019,623 132,969,707 44.035 37.95 37.87 37.95 37.48 37.95 3,516,618 37.812 0.80%
2023-07-25 0 43.85 43.80 43.85 43.20 44.15 3,072,909 134,522,133 43.777 37.65 37.61 37.65 37.09 37.91 3,578,674 37.590 2.69%
2023-07-24 0 42.70 42.60 42.70 42.35 43.75 3,267,213 139,983,080 42.845 36.67 36.58 36.67 36.36 37.57 3,804,959 36.790 -2.40%
2023-07-21 0 43.75 43.65 43.75 42.80 43.95 2,602,453 113,351,461 43.556 37.57 37.48 37.57 36.75 37.74 3,030,787 37.400 0.57%
2023-07-20 0 43.50 43.45 43.50 43.10 43.70 2,757,395 119,677,966 43.403 37.35 37.31 37.35 37.01 37.52 3,211,230 37.269 -0.57%
2023-07-19 0 43.75 43.55 43.75 43.10 43.85 3,294,564 143,472,892 43.548 37.57 37.40 37.57 37.01 37.65 3,836,811 37.394 0.00%
2023-07-18 0 43.75 43.70 43.75 43.60 44.45 4,304,082 189,240,707 43.968 37.57 37.52 37.57 37.44 38.17 5,012,484 37.754 -1.35%
2023-07-14 0 44.35 44.30 44.35 43.60 44.50 4,941,879 218,547,424 44.224 38.08 38.04 38.08 37.44 38.21 5,755,255 37.974 1.72%
2023-07-13 0 43.60 43.55 43.60 42.70 43.65 2,880,493 125,125,296 43.439 37.44 37.40 37.44 36.67 37.48 3,354,589 37.300 2.83%
2023-07-12 0 42.40 42.35 42.40 42.20 42.80 2,397,750 101,788,765 42.452 36.41 36.36 36.41 36.24 36.75 2,792,392 36.452 0.12%
2023-07-11 0 42.35 42.30 42.35 41.60 42.50 3,732,780 157,693,540 42.246 36.36 36.32 36.36 35.72 36.49 4,347,153 36.275 0.36%
2023-07-10 0 42.20 42.05 42.20 41.70 42.50 4,779,212 201,238,721 42.107 36.24 36.11 36.24 35.81 36.49 5,565,815 36.156 0.36%
2023-07-07 0 42.05 42.00 42.05 41.80 42.35 3,647,310 153,258,032 42.019 36.11 36.06 36.11 35.89 36.36 4,247,615 36.081 -0.94%
2023-07-06 0 42.45 42.45 42.50 42.35 43.60 4,434,161 189,166,809 42.661 36.45 36.45 36.49 36.36 37.44 5,163,973 36.632 -2.41%
2023-07-05 0 43.50 43.40 43.50 43.20 43.80 2,689,522 117,043,123 43.518 37.35 37.27 37.35 37.09 37.61 3,132,186 37.368 0.23%
2023-07-04 0 43.40 43.40 43.45 43.25 43.70 1,749,491 75,999,286 43.441 37.27 37.27 37.31 37.14 37.52 2,037,437 37.301 -0.34%
2023-07-03 0 43.55 43.55 43.60 43.25 43.80 1,838,139 80,159,207 43.609 37.40 37.40 37.44 37.14 37.61 2,140,675 37.446 0.35%
2023-06-30 0 43.40 43.40 43.45 43.00 43.65 3,467,777 150,434,953 43.381 37.27 37.27 37.31 36.92 37.48 4,038,533 37.250 0.12%
2023-06-29 0 43.35 43.35 43.40 43.25 43.70 2,983,473 129,353,877 43.357 37.22 37.22 37.27 37.14 37.52 3,474,518 37.229 -0.69%
2023-06-28 0 43.65 43.65 43.70 43.15 43.75 3,220,894 140,257,813 43.546 37.48 37.48 37.52 37.05 37.57 3,751,016 37.392 0.11%
2023-06-27 0 43.60 43.55 43.60 43.15 43.60 3,270,866 142,232,538 43.485 37.44 37.40 37.44 37.05 37.44 3,809,213 37.339 0.69%
2023-06-26 0 43.30 43.30 43.35 42.80 43.70 3,300,244 143,065,796 43.350 37.18 37.18 37.22 36.75 37.52 3,843,426 37.224 0.81%
2023-06-23 0 42.95 42.95 43.10 42.80 43.65 5,477,757 235,769,625 43.041 36.88 36.88 37.01 36.75 37.48 6,379,333 36.958 -2.16%
2023-06-21 0 43.90 43.90 43.95 43.45 44.35 6,372,713 279,134,897 43.802 37.70 37.70 37.74 37.31 38.08 7,421,588 37.611 -1.46%
2023-06-20 0 44.55 44.55 44.60 44.30 44.70 3,524,228 156,977,835 44.542 38.25 38.25 38.30 38.04 38.38 4,104,275 38.247 -0.67%
2023-06-19 0 44.85 44.80 44.85 44.55 44.90 1,961,014 87,756,967 44.751 38.51 38.47 38.51 38.25 38.55 2,283,774 38.426 0.56%
2023-06-16 0 44.60 44.60 44.70 44.30 44.95 7,096,049 316,748,792 44.637 38.30 38.30 38.38 38.04 38.60 8,263,977 38.329 0.00%
2023-06-15 0 44.60 44.55 44.60 44.35 44.80 3,412,369 151,915,512 44.519 38.30 38.25 38.30 38.08 38.47 3,974,006 38.227 0.11%
2023-06-14 0 44.55 44.55 44.60 44.35 44.85 2,663,781 118,540,578 44.501 38.25 38.25 38.30 38.08 38.51 3,102,209 38.212 -0.67%
2023-06-13 0 44.85 44.80 44.85 44.45 45.00 2,823,887 126,345,342 44.742 38.51 38.47 38.51 38.17 38.64 3,288,666 38.418 0.00%
2023-06-12 0 44.85 44.80 44.85 44.70 45.15 2,178,903 97,892,819 44.928 38.51 38.47 38.51 38.38 38.77 2,537,525 38.578 -0.66%
2023-06-09 0 45.15 45.10 45.15 44.45 45.30 3,214,939 144,631,289 44.987 38.77 38.73 38.77 38.17 38.90 3,744,081 38.629 1.23%
2023-06-08 0 44.60 44.55 44.60 44.00 44.70 3,051,528 135,550,699 44.421 38.30 38.25 38.30 37.78 38.38 3,553,774 38.143 1.36%
2023-06-07 0 44.00 44.00 44.05 43.65 44.50 7,127,618 314,274,570 44.093 37.78 37.78 37.82 37.48 38.21 8,300,742 37.861 -0.23%
2023-06-06 0 44.10 44.05 44.10 43.65 44.25 4,671,492 205,678,310 44.028 37.87 37.82 37.87 37.48 38.00 5,440,366 37.806 -0.11%
2023-06-05 0 44.15 44.10 44.15 43.80 44.30 4,828,198 212,877,614 44.090 37.91 37.87 37.91 37.61 38.04 5,622,864 37.859 1.03%
2023-06-02 0 43.70 43.70 43.75 43.70 44.30 7,186,035 315,075,879 43.846 37.52 37.52 37.57 37.52 38.04 8,368,774 37.649 -0.11%
2023-06-01 0 43.75 43.70 43.75 42.60 44.60 16,150,471 701,494,917 43.435 37.57 37.52 37.57 36.58 38.30 18,808,652 37.296 3.67%
2023-05-31 0 42.20 42.20 42.40 42.00 42.65 24,115,597 1,019,588,478 42.279 36.24 36.24 36.41 36.06 36.62 28,084,746 36.304 -1.86%
2023-05-30 0 43.00 42.95 43.00 42.70 43.45 5,826,940 250,541,934 42.997 36.92 36.88 36.92 36.67 37.31 6,785,987 36.920 -0.46%
2023-05-29 0 43.20 43.15 43.20 43.15 43.85 7,584,781 329,123,791 43.393 37.09 37.05 37.09 37.05 37.65 8,833,149 37.260 0.23%
2023-05-25 0 43.10 43.10 43.20 42.85 43.50 9,886,982 427,811,804 43.270 37.01 37.01 37.09 36.79 37.35 11,514,265 37.155 -1.03%
2023-05-24 0 43.55 43.50 43.55 42.55 43.80 7,925,864 343,808,516 43.378 37.40 37.35 37.40 36.54 37.61 9,230,370 37.248 2.11%
2023-05-23 0 42.65 42.65 42.75 42.65 44.25 5,247,908 225,538,096 42.977 36.62 36.62 36.71 36.62 38.00 6,111,653 36.903 -1.27%
2023-05-22 0 45.05 45.00 45.05 44.80 45.35 4,030,263 181,831,520 45.117 37.09 37.05 37.09 36.89 37.34 4,894,597 37.149 -0.33%
2023-05-19 0 45.20 45.20 45.25 44.90 45.45 3,597,134 162,562,339 45.192 37.22 37.22 37.26 36.97 37.42 4,368,579 37.212 0.22%
2023-05-18 0 45.10 45.05 45.10 44.60 45.30 5,208,835 234,259,319 44.973 37.14 37.09 37.14 36.72 37.30 6,325,926 37.032 0.67%
2023-05-17 0 44.80 44.80 44.85 44.80 46.30 7,147,997 324,250,610 45.362 36.89 36.89 36.93 36.89 38.12 8,680,963 37.352 -2.93%
2023-05-16 0 46.15 46.10 46.15 46.10 46.65 4,758,249 220,231,829 46.284 38.00 37.96 38.00 37.96 38.41 5,778,707 38.111 -0.32%
2023-05-15 0 46.30 46.25 46.30 45.50 46.60 2,816,024 129,540,734 46.001 38.12 38.08 38.12 37.47 38.37 3,419,951 37.878 1.54%
2023-05-12 0 45.60 45.60 45.65 45.60 46.55 3,102,714 142,319,323 45.869 37.55 37.55 37.59 37.55 38.33 3,768,125 37.769 -1.83%
2023-05-11 0 46.45 46.40 46.45 45.90 46.65 3,797,047 175,766,433 46.290 38.25 38.21 38.25 37.79 38.41 4,611,365 38.116 0.98%
2023-05-10 0 46.00 46.00 46.05 45.80 46.50 3,361,519 155,063,160 46.129 37.88 37.88 37.92 37.71 38.29 4,082,433 37.983 -0.11%
2023-05-09 0 46.05 46.00 46.05 45.75 46.95 5,368,293 248,410,297 46.274 37.92 37.88 37.92 37.67 38.66 6,519,582 38.102 -0.97%
2023-05-08 0 46.50 46.50 46.55 46.25 47.05 4,903,574 228,010,811 46.499 38.29 38.29 38.33 38.08 38.74 5,955,199 38.288 -0.11%
2023-05-05 0 46.55 46.50 46.55 46.10 46.70 3,651,717 169,469,536 46.408 38.33 38.29 38.33 37.96 38.45 4,434,868 38.213 0.76%
2023-05-04 0 46.20 46.20 46.25 45.50 46.30 3,426,612 157,683,990 46.017 38.04 38.04 38.08 37.47 38.12 4,161,486 37.891 1.09%
2023-05-03 0 45.70 45.65 45.70 45.40 46.15 3,355,757 153,658,356 45.789 37.63 37.59 37.63 37.38 38.00 4,075,436 37.704 -0.98%
2023-05-02 0 46.15 46.05 46.15 45.90 47.20 4,402,924 203,891,245 46.308 38.00 37.92 38.00 37.79 38.86 5,347,179 38.131 -0.32%
2023-04-28 0 46.30 46.30 46.35 45.85 46.75 3,855,057 178,725,475 46.361 38.12 38.12 38.17 37.75 38.49 4,681,816 38.174 0.11%
2023-04-27 0 46.25 46.20 46.25 45.60 46.55 4,412,549 203,724,758 46.169 38.08 38.04 38.08 37.55 38.33 5,358,868 38.016 0.98%
2023-04-26 0 45.80 45.80 45.85 45.30 46.30 6,899,035 315,732,613 45.765 37.71 37.71 37.75 37.30 38.12 8,378,608 37.683 0.77%
2023-04-25 0 45.45 45.40 45.45 45.20 45.90 4,015,688 182,387,216 45.419 37.42 37.38 37.42 37.22 37.79 4,876,896 37.398 -0.55%
2023-04-24 0 45.70 45.70 45.75 45.30 46.05 3,811,185 173,942,640 45.640 37.63 37.63 37.67 37.30 37.92 4,628,535 37.580 -0.54%
2023-04-21 0 45.95 45.95 46.00 45.90 46.90 4,440,047 205,106,046 46.195 37.84 37.84 37.88 37.79 38.62 5,392,263 38.037 -0.65%
2023-04-20 0 46.25 46.25 46.30 45.80 46.80 5,740,195 265,668,276 46.282 38.08 38.08 38.12 37.71 38.54 6,971,242 38.109 0.00%
2023-04-19 0 46.25 46.25 46.30 46.15 47.25 4,470,688 208,137,403 46.556 38.08 38.08 38.12 38.00 38.91 5,429,476 38.335 -2.32%
2023-04-18 0 47.35 47.30 47.35 47.00 48.10 7,755,280 367,084,463 47.333 38.99 38.95 38.99 38.70 39.61 9,418,484 38.975 -1.87%
2023-04-17 0 48.25 48.20 48.25 47.40 48.30 3,991,458 191,486,673 47.974 39.73 39.69 39.73 39.03 39.77 4,847,470 39.502 0.42%
2023-04-14 0 48.05 48.05 48.10 47.65 48.45 3,245,847 155,630,930 47.948 39.56 39.56 39.61 39.24 39.89 3,941,954 39.481 -0.31%
2023-04-13 0 48.20 48.15 48.20 47.45 48.25 2,354,219 113,041,694 48.017 39.69 39.65 39.69 39.07 39.73 2,859,107 39.537 0.21%
2023-04-12 0 48.10 48.10 48.15 47.85 48.40 2,938,632 141,254,160 48.068 39.61 39.61 39.65 39.40 39.85 3,568,854 39.580 0.00%
2023-04-11 0 48.10 48.10 48.15 47.75 48.80 2,595,191 124,885,100 48.122 39.61 39.61 39.65 39.32 40.18 3,151,758 39.624 0.00%
2023-04-06 0 48.10 48.10 48.15 47.70 48.70 3,316,118 159,441,559 48.081 39.61 39.61 39.65 39.28 40.10 4,027,296 39.590 0.63%
2023-04-04 0 47.80 47.80 47.85 47.65 48.40 3,586,335 172,016,030 47.964 39.36 39.36 39.40 39.24 39.85 4,355,464 39.494 -0.10%
2023-04-03 0 47.85 47.85 47.90 47.50 48.05 1,903,488 90,929,558 47.770 39.40 39.40 39.44 39.11 39.56 2,311,712 39.334 0.42%
2023-03-31 0 47.65 47.60 47.65 47.50 48.40 4,832,641 230,802,096 47.759 39.24 39.19 39.24 39.11 39.85 5,869,054 39.325 0.00%
2023-03-30 0 47.65 47.65 47.70 47.20 47.90 4,268,395 202,946,140 47.546 39.24 39.24 39.28 38.86 39.44 5,183,799 39.150 0.11%
2023-03-29 0 47.60 47.55 47.60 47.25 48.00 2,153,319 102,480,777 47.592 39.19 39.15 39.19 38.91 39.52 2,615,122 39.188 0.32%
2023-03-28 0 47.45 47.45 47.50 47.00 47.80 3,087,538 146,733,527 47.524 39.07 39.07 39.11 38.70 39.36 3,749,694 39.132 0.42%
2023-03-27 0 47.25 47.20 47.25 46.90 47.75 3,463,217 163,913,940 47.330 38.91 38.86 38.91 38.62 39.32 4,205,942 38.972 0.21%
2023-03-24 0 47.15 47.15 47.25 46.40 47.45 3,771,163 177,838,121 47.157 38.82 38.82 38.91 38.21 39.07 4,579,930 38.830 0.86%
2023-03-23 0 46.75 46.75 46.80 46.50 47.20 5,153,202 240,781,295 46.725 38.49 38.49 38.54 38.29 38.86 6,258,362 38.474 0.00%
2023-03-22 0 46.75 46.75 46.80 46.40 47.15 5,456,361 254,834,105 46.704 38.49 38.49 38.54 38.21 38.82 6,626,537 38.457 1.63%
2023-03-21 0 46.00 45.95 46.00 46.00 47.05 5,096,372 236,187,883 46.344 37.88 37.84 37.88 37.88 38.74 6,189,345 38.160 -0.76%
2023-03-20 0 46.35 46.30 46.35 45.90 47.25 3,967,336 183,872,602 46.347 38.17 38.12 38.17 37.79 38.91 4,818,174 38.162 -2.42%
2023-03-17 0 47.50 47.50 47.55 45.60 48.65 15,937,938 742,130,782 46.564 39.11 39.11 39.15 37.55 40.06 19,356,002 38.341 -2.66%
2023-03-16 0 48.80 48.75 48.80 48.40 49.65 2,801,078 136,711,272 48.807 40.18 40.14 40.18 39.85 40.88 3,401,800 40.188 -1.91%
2023-03-15 0 49.75 49.70 49.75 49.25 50.20 3,229,791 160,724,920 49.763 40.96 40.92 40.96 40.55 41.34 3,922,455 40.976 0.81%
2023-03-14 0 49.35 49.30 49.35 48.95 49.70 2,324,206 114,784,281 49.386 40.64 40.59 40.64 40.31 40.92 2,822,657 40.665 -0.20%
2023-03-13 0 49.45 49.40 49.45 48.80 49.55 2,887,556 142,064,867 49.199 40.72 40.68 40.72 40.18 40.80 3,506,824 40.511 0.51%
2023-03-10 0 49.20 49.10 49.20 49.00 49.90 4,231,656 208,512,120 49.274 40.51 40.43 40.51 40.35 41.09 5,139,181 40.573 -1.89%
2023-03-09 0 50.15 50.15 50.20 49.75 50.80 4,655,859 234,365,466 50.338 41.29 41.29 41.34 40.96 41.83 5,654,359 41.449 0.80%
2023-03-08 0 49.75 49.70 49.75 49.20 49.95 3,501,495 173,997,405 49.692 40.96 40.92 40.96 40.51 41.13 4,252,429 40.917 -0.50%
2023-03-07 0 50.00 50.00 50.05 49.70 50.50 2,227,369 111,521,599 50.069 41.17 41.17 41.21 40.92 41.58 2,705,053 41.227 0.20%
2023-03-06 0 49.90 49.90 49.95 49.50 50.45 2,484,197 124,274,009 50.026 41.09 41.09 41.13 40.76 41.54 3,016,960 41.192 -0.10%
2023-03-03 0 49.95 49.90 49.95 49.55 50.40 2,229,370 111,426,503 49.981 41.13 41.09 41.13 40.80 41.50 2,707,483 41.155 0.20%
2023-03-02 0 49.85 49.80 49.85 49.35 50.10 2,145,091 106,755,967 49.768 41.05 41.01 41.05 40.64 41.25 2,605,129 40.979 -0.30%
2023-03-01 0 50.00 50.00 50.05 49.00 50.15 2,857,835 141,882,135 49.647 41.17 41.17 41.21 40.35 41.29 3,470,729 40.880 1.63%
2023-02-28 0 49.20 49.15 49.20 49.00 50.40 4,979,110 245,646,409 49.335 40.51 40.47 40.51 40.35 41.50 6,046,934 40.623 -0.91%
2023-02-27 0 49.65 49.60 49.65 49.20 49.90 1,926,613 95,498,198 49.568 40.88 40.84 40.88 40.51 41.09 2,339,796 40.815 0.51%
2023-02-24 0 49.40 49.35 49.40 48.95 49.65 2,134,501 105,327,147 49.345 40.68 40.64 40.68 40.31 40.88 2,592,268 40.631 -0.60%
2023-02-23 0 49.70 49.65 49.70 49.50 50.60 2,223,418 110,978,094 49.913 40.92 40.88 40.92 40.76 41.66 2,700,254 41.099 -1.29%
2023-02-22 0 50.35 50.35 50.40 50.15 51.10 3,011,933 152,176,127 50.524 41.46 41.46 41.50 41.29 42.08 3,657,875 41.602 0.20%
2023-02-21 0 50.25 50.20 50.25 50.00 50.90 1,743,930 87,857,013 50.379 41.38 41.34 41.38 41.17 41.91 2,117,935 41.482 0.50%
2023-02-20 0 50.00 50.00 50.10 49.70 50.25 1,229,902 61,570,816 50.062 41.17 41.17 41.25 40.92 41.38 1,493,668 41.221 0.20%
2023-02-17 0 49.90 49.90 49.95 49.75 50.50 2,704,850 135,292,756 50.019 41.09 41.09 41.13 40.96 41.58 3,284,935 41.186 -1.29%
2023-02-16 0 50.55 50.50 50.55 50.20 51.20 1,703,505 86,345,815 50.687 41.62 41.58 41.62 41.34 42.16 2,068,840 41.736 0.50%
2023-02-15 0 50.30 50.25 50.30 50.20 51.50 2,788,573 140,720,146 50.463 41.42 41.38 41.42 41.34 42.41 3,386,613 41.552 -2.04%
2023-02-14 0 51.35 51.35 51.40 50.25 51.65 3,816,806 195,850,176 51.313 42.28 42.28 42.32 41.38 42.53 4,635,362 42.251 1.88%
2023-02-13 0 50.40 50.35 50.40 49.70 51.00 2,959,226 149,116,542 50.390 41.50 41.46 41.50 40.92 41.99 3,593,864 41.492 -0.79%
2023-02-10 0 50.80 50.75 50.80 50.45 51.05 1,779,452 90,345,058 50.771 41.83 41.79 41.83 41.54 42.04 2,161,075 41.806 0.20%
2023-02-09 0 50.70 50.70 50.75 50.35 51.05 2,306,841 116,976,254 50.708 41.75 41.75 41.79 41.46 42.04 2,801,568 41.754 -0.10%
2023-02-08 0 50.75 50.65 50.75 50.25 51.10 2,635,817 133,502,697 50.649 41.79 41.71 41.79 41.38 42.08 3,201,097 41.705 1.20%
2023-02-07 0 50.15 50.00 50.15 49.65 50.55 2,143,492 107,332,241 50.074 41.29 41.17 41.29 40.88 41.62 2,603,187 41.231 0.50%
2023-02-06 0 49.90 49.85 49.90 49.60 51.00 4,561,048 228,460,302 50.089 41.09 41.05 41.09 40.84 41.99 5,539,214 41.244 -2.44%
2023-02-03 0 51.15 51.05 51.15 50.60 52.25 3,557,209 182,560,309 51.321 42.12 42.04 42.12 41.66 43.02 4,320,091 42.258 -0.87%
2023-02-02 0 51.60 51.50 51.60 50.70 51.80 3,444,114 177,260,832 51.468 42.49 42.41 42.49 41.75 42.65 4,182,742 42.379 1.38%
2023-02-01 0 50.90 50.85 50.90 50.35 51.20 4,715,392 239,067,607 50.699 41.91 41.87 41.91 41.46 42.16 5,726,659 41.746 1.60%
2023-01-31 0 50.10 50.10 50.15 49.95 51.70 6,456,951 327,071,823 50.654 41.25 41.25 41.29 41.13 42.57 7,841,714 41.709 -1.09%
2023-01-30 0 50.65 50.60 50.65 50.40 51.40 3,125,563 159,356,925 50.985 41.71 41.66 41.71 41.50 42.32 3,795,874 41.982 0.60%
2023-01-27 0 50.35 50.35 50.40 50.15 51.00 3,976,197 200,382,673 50.396 41.46 41.46 41.50 41.29 41.99 4,828,936 41.496 -0.59%
2023-01-26 0 50.65 50.65 50.70 49.90 51.55 7,726,692 392,638,207 50.816 41.71 41.71 41.75 41.09 42.45 9,383,765 41.842 1.81%
2023-01-20 0 49.75 49.75 49.80 49.25 49.85 2,756,963 136,625,019 49.556 40.96 40.96 41.01 40.55 41.05 3,348,224 40.805 0.51%
2023-01-19 0 49.50 49.50 49.55 49.00 49.85 2,085,654 103,189,222 49.476 40.76 40.76 40.80 40.35 41.05 2,532,945 40.739 0.20%
2023-01-18 0 49.40 49.35 49.40 49.10 49.65 2,440,515 120,330,798 49.305 40.68 40.64 40.68 40.43 40.88 2,963,910 40.599 0.20%
2023-01-17 0 49.30 49.25 49.30 49.05 50.00 2,670,808 131,764,115 49.335 40.59 40.55 40.59 40.39 41.17 3,243,592 40.623 -1.20%
2023-01-16 0 49.90 49.90 49.95 49.40 50.25 2,560,288 127,849,822 49.936 41.09 41.09 41.13 40.68 41.38 3,109,370 41.118 0.91%
2023-01-13 0 49.45 49.45 49.50 49.45 50.45 2,585,948 128,820,817 49.816 40.72 40.72 40.76 40.72 41.54 3,140,533 41.019 -1.30%
2023-01-12 0 50.10 50.05 50.10 49.25 50.45 4,233,444 212,017,504 50.082 41.25 41.21 41.25 40.55 41.54 5,141,352 41.238 1.93%
2023-01-11 0 49.15 49.15 49.25 48.95 49.85 3,069,256 151,527,078 49.369 40.47 40.47 40.55 40.31 41.05 3,727,491 40.651 -1.01%
2023-01-10 0 49.65 49.60 49.65 49.40 50.10 4,197,559 208,403,522 49.649 40.88 40.84 40.88 40.68 41.25 5,097,771 40.881 0.20%
2023-01-09 0 49.55 49.50 49.55 49.15 50.30 1,962,939 97,308,281 49.573 40.80 40.76 40.80 40.47 41.42 2,383,913 40.819 0.00%
2023-01-06 0 49.55 49.55 49.60 49.25 50.25 4,665,300 231,281,493 49.575 40.80 40.80 40.84 40.55 41.38 5,665,824 40.820 -0.20%
2023-01-05 0 49.65 49.65 49.70 48.65 49.80 4,768,887 235,629,679 49.410 40.88 40.88 40.92 40.06 41.01 5,791,627 40.685 2.16%
2023-01-04 0 48.60 48.50 48.60 47.95 48.80 4,064,954 196,680,455 48.384 40.02 39.94 40.02 39.48 40.18 4,936,728 39.840 1.04%
2023-01-03 0 48.10 48.05 48.10 46.55 48.35 3,130,309 149,316,953 47.700 39.61 39.56 39.61 38.33 39.81 3,801,638 39.277 0.10%
2022-12-30 0 48.05 48.05 48.10 47.65 48.45 2,674,602 128,443,555 48.023 39.56 39.56 39.61 39.24 39.89 3,248,200 39.543 0.10%
2022-12-29 0 48.00 47.95 48.00 47.75 48.45 3,013,086 144,512,231 47.962 39.52 39.48 39.52 39.32 39.89 3,659,275 39.492 0.00%
2022-12-28 0 48.00 48.00 48.05 47.90 48.75 3,216,763 155,252,181 48.263 39.52 39.52 39.56 39.44 40.14 3,906,633 39.741 -0.52%
2022-12-23 0 48.25 48.25 48.30 47.70 48.50 2,427,602 116,787,533 48.108 39.73 39.73 39.77 39.28 39.94 2,948,228 39.613 -0.10%
2022-12-22 0 48.30 48.30 48.35 47.50 48.45 4,258,183 204,980,638 48.138 39.77 39.77 39.81 39.11 39.89 5,171,397 39.637 2.77%
2022-12-21 0 47.00 47.00 47.10 46.70 47.40 3,934,638 185,237,871 47.079 38.70 38.70 38.78 38.45 39.03 4,778,464 38.765 -0.32%
2022-12-20 0 47.15 47.15 47.20 45.75 47.40 5,759,619 270,516,958 46.968 38.82 38.82 38.86 37.67 39.03 6,994,832 38.674 1.73%
2022-12-19 0 46.35 46.20 46.35 45.80 46.40 4,036,629 186,188,933 46.125 38.17 38.04 38.17 37.71 38.21 4,902,328 37.980 1.09%
2022-12-16 0 45.85 45.85 46.00 45.85 47.00 15,504,475 713,766,897 46.036 37.75 37.75 37.88 37.75 38.70 18,829,579 37.907 -1.50%
2022-12-15 0 46.55 46.50 46.55 46.30 47.20 5,468,775 255,062,082 46.640 38.33 38.29 38.33 38.12 38.86 6,641,613 38.404 -0.64%
2022-12-14 0 46.85 46.80 46.90 46.70 47.55 5,699,584 268,299,670 47.074 38.58 38.54 38.62 38.45 39.15 6,921,922 38.761 -0.21%
2022-12-13 0 46.95 46.90 46.95 45.90 47.00 7,752,508 361,073,247 46.575 38.66 38.62 38.66 37.79 38.70 9,415,118 38.350 0.75%
2022-12-12 0 46.60 46.55 46.60 46.10 47.20 3,988,749 185,858,392 46.596 38.37 38.33 38.37 37.96 38.86 4,844,180 38.367 -1.58%
2022-12-09 0 47.35 47.30 47.35 45.15 47.80 8,215,475 386,469,025 47.042 38.99 38.95 38.99 37.18 39.36 9,977,373 38.735 3.50%
2022-12-08 0 45.75 45.75 45.80 45.25 45.95 7,772,292 354,577,895 45.621 37.67 37.67 37.71 37.26 37.84 9,439,145 37.565 0.55%
2022-12-07 0 45.50 45.45 45.50 45.50 46.85 7,367,569 339,364,701 46.062 37.47 37.42 37.47 37.47 38.58 8,947,624 37.928 -2.36%
2022-12-06 0 46.60 46.55 46.60 45.25 46.60 6,444,370 296,124,150 45.951 38.37 38.33 38.37 37.26 38.37 7,826,435 37.836 1.08%
2022-12-05 0 46.10 46.05 46.10 46.05 46.50 4,970,816 229,792,889 46.228 37.96 37.92 37.96 37.92 38.29 6,036,862 38.065 -0.22%
2022-12-02 0 46.20 46.15 46.20 45.85 46.90 5,154,652 238,267,830 46.224 38.04 38.00 38.04 37.75 38.62 6,260,123 38.061 -0.32%
2022-12-01 0 46.35 46.30 46.35 46.10 47.45 6,414,525 298,283,331 46.501 38.17 38.12 38.17 37.96 39.07 7,790,190 38.290 -0.43%
2022-11-30 0 46.55 46.50 46.55 46.10 46.90 11,726,690 545,114,748 46.485 38.33 38.29 38.33 37.96 38.62 14,241,606 38.276 -1.27%
2022-11-29 0 47.15 47.15 47.20 46.70 47.70 4,759,169 223,862,151 47.038 38.82 38.82 38.86 38.45 39.28 5,779,825 38.732 1.62%
2022-11-28 0 46.40 46.40 46.45 45.05 46.65 3,739,247 172,442,602 46.117 38.21 38.21 38.25 37.09 38.41 4,541,169 37.973 -2.01%
2022-11-25 0 47.35 47.35 47.40 46.30 47.65 2,929,079 138,533,703 47.296 38.99 38.99 39.03 38.12 39.24 3,557,252 38.944 0.74%
2022-11-24 0 47.00 47.00 47.05 46.45 47.15 2,410,774 112,710,214 46.753 38.70 38.70 38.74 38.25 38.82 2,927,791 38.497 1.18%
2022-11-23 0 46.45 46.45 46.50 46.00 46.55 1,920,178 88,986,989 46.343 38.25 38.25 38.29 37.88 38.33 2,331,981 38.159 0.32%
2022-11-22 0 46.30 46.30 46.35 46.00 47.20 2,618,001 121,595,707 46.446 38.12 38.12 38.17 37.88 38.86 3,179,460 38.244 -0.54%
2022-11-21 0 46.55 46.50 46.55 45.85 46.60 2,093,833 97,005,215 46.329 38.33 38.29 38.33 37.75 38.37 2,542,878 38.148 -0.75%
2022-11-18 0 46.90 46.85 46.90 46.40 47.20 3,838,391 179,742,404 46.828 38.62 38.58 38.62 38.21 38.86 4,661,576 38.558 -0.42%
2022-11-17 0 47.10 47.10 47.15 46.80 47.75 2,974,828 140,464,060 47.218 38.78 38.78 38.82 38.54 39.32 3,612,812 38.879 -1.88%
2022-11-16 0 48.00 48.00 48.05 46.60 48.90 4,979,396 238,767,502 47.951 39.52 39.52 39.56 38.37 40.26 6,047,282 39.483 1.91%
2022-11-15 0 47.10 47.05 47.10 46.80 47.95 4,967,372 234,468,164 47.202 38.78 38.74 38.78 38.54 39.48 6,032,679 38.866 -0.63%
2022-11-14 0 47.40 47.40 47.45 47.00 48.75 4,814,592 229,609,839 47.690 39.03 39.03 39.07 38.70 40.14 5,847,134 39.269 0.42%
2022-11-11 0 47.20 47.15 47.20 46.80 48.15 4,870,078 231,180,888 47.470 38.86 38.82 38.86 38.54 39.65 5,914,519 39.087 3.74%
2022-11-10 0 45.50 45.50 45.55 44.40 45.65 2,621,819 118,220,027 45.091 37.47 37.47 37.51 36.56 37.59 3,184,097 37.128 0.89%
2022-11-09 0 45.10 45.05 45.10 44.75 46.25 2,350,315 106,435,183 45.285 37.14 37.09 37.14 36.85 38.08 2,854,366 37.289 -1.20%
2022-11-08 0 45.65 45.60 45.65 45.30 45.80 1,915,179 87,364,182 45.617 37.59 37.55 37.59 37.30 37.71 2,325,910 37.561 0.44%
2022-11-07 0 45.45 45.40 45.45 44.50 46.10 3,074,113 139,716,162 45.449 37.42 37.38 37.42 36.64 37.96 3,733,390 37.423 1.11%
2022-11-04 0 44.95 44.90 44.95 43.35 45.80 4,846,106 217,915,346 44.967 37.01 36.97 37.01 35.69 37.71 5,885,406 37.026 2.51%
2022-11-03 0 43.85 43.75 43.85 43.65 44.30 2,685,556 117,823,684 43.873 36.11 36.02 36.11 35.94 36.48 3,261,503 36.126 -2.12%
2022-11-02 0 44.80 44.55 44.95 43.55 45.15 3,407,749 151,489,108 44.454 36.89 36.68 37.01 35.86 37.18 4,138,578 36.604 1.59%
2022-11-01 0 44.10 44.05 44.10 42.75 44.40 3,340,702 146,500,452 43.853 36.31 36.27 36.31 35.20 36.56 4,057,152 36.109 1.61%
2022-10-31 0 43.40 43.35 43.40 42.90 44.25 5,361,294 233,778,647 43.605 35.74 35.69 35.74 35.32 36.44 6,511,082 35.905 -2.91%
2022-10-28 0 44.70 44.60 44.70 44.20 45.65 3,430,317 153,752,012 44.822 36.81 36.72 36.81 36.39 37.59 4,165,986 36.907 -1.00%
2022-10-27 0 45.15 45.10 45.15 44.95 45.65 5,512,021 249,635,800 45.289 37.18 37.14 37.18 37.01 37.59 6,694,134 37.292 1.35%
2022-10-26 0 44.55 44.50 44.55 44.20 45.05 4,200,763 187,312,061 44.590 36.68 36.64 36.68 36.39 37.09 5,101,662 36.716 0.79%
2022-10-25 0 44.20 44.20 44.25 43.75 45.00 6,319,678 279,636,685 44.249 36.39 36.39 36.44 36.02 37.05 7,675,002 36.435 -1.78%
2022-10-24 0 45.00 44.95 45.00 43.85 45.35 7,221,311 322,015,265 44.592 37.05 37.01 37.05 36.11 37.34 8,770,000 36.718 -1.64%
2022-10-21 0 45.75 45.75 45.80 45.30 46.50 4,129,144 188,564,284 45.667 37.67 37.67 37.71 37.30 38.29 5,014,684 37.602 -1.61%
2022-10-20 0 46.50 46.50 46.55 45.25 46.55 5,408,339 249,386,491 46.111 38.29 38.29 38.33 37.26 38.33 6,568,216 37.969 2.09%
2022-10-19 0 45.55 45.55 45.60 45.40 47.00 4,123,202 189,574,481 45.977 37.51 37.51 37.55 37.38 38.70 5,007,468 37.858 0.33%
2022-10-18 0 45.40 45.40 45.45 44.75 45.90 5,329,029 241,445,562 45.308 37.38 37.38 37.42 36.85 37.79 6,471,897 37.307 -1.09%
2022-10-17 0 45.90 45.90 45.95 45.05 46.10 3,335,126 151,829,967 45.525 37.79 37.79 37.84 37.09 37.96 4,050,380 37.485 0.22%
2022-10-14 0 45.80 45.75 45.80 45.65 47.30 3,657,461 169,379,837 46.311 37.71 37.67 37.71 37.59 38.95 4,441,843 38.133 -0.97%
2022-10-13 0 46.25 46.25 46.30 45.30 46.55 4,006,996 184,102,519 45.945 38.08 38.08 38.12 37.30 38.33 4,866,340 37.832 1.20%
2022-10-12 0 45.70 45.70 45.75 45.60 47.45 6,456,730 298,607,301 46.247 37.63 37.63 37.67 37.55 39.07 7,841,446 38.081 -3.59%
2022-10-11 0 47.40 47.30 47.40 47.00 47.70 2,464,041 116,694,189 47.359 39.03 38.95 39.03 38.70 39.28 2,992,481 38.996 0.53%
2022-10-10 0 47.15 47.15 47.20 47.05 47.65 2,123,184 100,287,357 47.234 38.82 38.82 38.86 38.74 39.24 2,578,524 38.893 -2.18%
2022-10-07 0 48.20 48.20 48.25 47.65 48.35 2,150,181 103,542,019 48.155 39.69 39.69 39.73 39.24 39.81 2,611,311 39.651 -1.03%
2022-10-06 0 48.70 48.65 48.70 48.20 48.95 2,837,016 138,093,621 48.676 40.10 40.06 40.10 39.69 40.31 3,445,445 40.080 0.31%
2022-10-05 0 48.55 48.55 48.60 47.30 48.75 5,196,787 250,935,286 48.287 39.98 39.98 40.02 38.95 40.14 6,311,295 39.760 3.63%
2022-10-03 0 46.85 46.85 46.90 46.50 47.15 6,101,476 285,806,252 46.842 38.58 38.58 38.62 38.29 38.82 7,410,004 38.570 -0.74%
2022-09-30 0 47.20 47.15 47.20 46.55 47.35 7,530,553 354,906,772 47.129 38.86 38.82 38.86 38.33 38.99 9,145,562 38.806 0.00%
2022-09-29 0 47.20 47.15 47.20 46.70 48.15 13,180,202 623,184,811 47.282 38.86 38.82 38.86 38.45 39.65 16,006,840 38.932 1.83%
2022-09-28 0 46.35 46.35 46.40 46.10 50.15 10,825,059 509,136,969 47.033 38.17 38.17 38.21 37.96 41.29 13,146,611 38.728 -6.65%
2022-09-27 0 49.65 49.65 49.70 48.40 49.85 9,087,076 449,807,071 49.500 40.88 40.88 40.92 39.85 41.05 11,035,898 40.759 3.01%
2022-09-26 0 48.20 48.20 48.25 47.10 52.25 15,021,047 731,143,369 48.675 39.69 39.69 39.73 38.78 43.02 18,242,474 40.079 -8.63%
2022-09-23 0 52.75 52.75 52.80 52.30 53.00 3,700,546 195,047,483 52.708 43.43 43.43 43.48 43.06 43.64 4,494,168 43.400 -0.47%
2022-09-22 0 53.00 52.95 53.00 52.50 53.65 3,670,389 194,279,725 52.932 43.64 43.60 43.64 43.23 44.18 4,457,544 43.584 -0.93%
2022-09-21 0 53.50 53.45 53.50 53.35 53.85 3,534,025 189,182,595 53.532 44.05 44.01 44.05 43.93 44.34 4,291,935 44.079 -0.19%
2022-09-20 0 53.60 53.60 53.70 53.30 53.85 3,414,533 182,991,523 53.592 44.13 44.13 44.22 43.89 44.34 4,146,817 44.128 0.85%
2022-09-19 0 53.15 53.05 53.15 52.75 53.30 2,214,206 117,528,130 53.079 43.76 43.68 43.76 43.43 43.89 2,689,067 43.706 0.95%
2022-09-16 0 52.65 52.65 52.70 52.30 52.85 7,225,760 380,156,428 52.611 43.35 43.35 43.39 43.06 43.52 8,775,403 43.321 -0.19%
2022-09-15 0 52.75 52.70 52.75 52.10 53.00 2,091,903 110,095,060 52.629 43.43 43.39 43.43 42.90 43.64 2,540,534 43.335 0.86%
2022-09-14 0 52.30 52.30 52.50 52.00 52.70 5,274,276 276,069,548 52.343 43.06 43.06 43.23 42.82 43.39 6,405,402 43.099 -0.95%
2022-09-13 0 52.80 52.75 52.80 52.05 53.05 4,279,386 225,309,145 52.650 43.48 43.43 43.48 42.86 43.68 5,197,147 43.352 -0.94%
2022-09-09 0 53.30 53.25 53.30 53.10 53.75 3,752,710 200,297,180 53.374 43.89 43.85 43.89 43.72 44.26 4,557,520 43.949 0.28%
2022-09-08 0 53.15 53.05 53.15 52.70 53.30 3,413,552 181,215,670 53.087 43.76 43.68 43.76 43.39 43.89 4,145,625 43.713 0.76%
2022-09-07 0 52.75 52.75 52.80 52.25 52.85 2,524,257 132,758,937 52.593 43.43 43.43 43.48 43.02 43.52 3,065,611 43.306 -0.28%
2022-09-06 0 52.90 52.90 53.00 52.50 53.05 1,681,282 88,848,953 52.846 43.56 43.56 43.64 43.23 43.68 2,041,851 43.514 0.19%
2022-09-05 0 52.80 52.70 52.80 51.50 52.85 3,248,354 170,433,610 52.468 43.48 43.39 43.48 42.41 43.52 3,944,999 43.202 1.21%
2022-09-02 0 52.60 52.60 52.80 52.40 53.10 5,463,932 287,928,865 52.696 42.96 42.96 43.12 42.79 43.37 6,690,425 43.036 0.29%
2022-09-01 0 52.45 52.40 52.45 51.70 52.60 3,882,530 203,555,495 52.429 42.83 42.79 42.83 42.22 42.96 4,754,045 42.817 -1.22%
2022-08-31 0 53.10 53.10 53.15 52.80 53.35 7,055,645 374,735,019 53.111 43.37 43.37 43.41 43.12 43.57 8,639,431 43.375 -0.75%
2022-08-30 0 53.50 53.45 53.50 53.20 54.40 4,511,338 241,784,498 53.595 43.69 43.65 43.69 43.45 44.43 5,524,002 43.770 -0.56%
2022-08-29 0 53.80 53.75 53.80 53.30 53.95 2,081,833 111,542,404 53.579 43.94 43.90 43.94 43.53 44.06 2,549,144 43.757 -0.28%
2022-08-26 0 53.95 53.90 53.95 53.45 54.25 3,397,847 182,993,229 53.856 44.06 44.02 44.06 43.65 44.30 4,160,565 43.983 1.12%
2022-08-25 0 53.35 53.30 53.35 52.95 54.35 2,405,432 128,249,264 53.317 43.57 43.53 43.57 43.24 44.39 2,945,381 43.542 -0.28%
2022-08-24 0 53.50 53.45 53.50 52.90 53.60 3,550,276 189,156,667 53.279 43.69 43.65 43.69 43.20 43.77 4,347,209 43.512 -0.19%
2022-08-23 0 53.60 53.60 53.65 53.35 54.35 5,205,730 279,322,489 53.657 43.77 43.77 43.81 43.57 44.39 6,374,265 43.820 -1.29%
2022-08-22 0 54.30 54.30 54.35 54.10 54.65 2,336,772 127,000,329 54.349 44.35 44.35 44.39 44.18 44.63 2,861,309 44.385 0.09%
2022-08-19 0 54.25 54.25 54.30 54.10 54.80 2,184,172 118,640,914 54.318 44.30 44.30 44.35 44.18 44.75 2,674,455 44.361 -1.45%
2022-08-18 0 55.05 54.95 55.05 53.75 55.20 5,759,838 315,565,502 54.787 44.96 44.88 44.96 43.90 45.08 7,052,754 44.744 2.23%
2022-08-17 0 53.85 53.85 53.90 53.65 54.15 2,807,932 151,323,708 53.892 43.98 43.98 44.02 43.81 44.22 3,438,231 44.012 -0.28%
2022-08-16 0 54.00 53.95 54.05 53.80 54.50 2,296,371 124,136,245 54.058 44.10 44.06 44.14 43.94 44.51 2,811,839 44.148 -0.64%
2022-08-15 0 54.35 54.30 54.35 54.05 54.70 1,509,682 82,082,523 54.371 44.39 44.35 44.39 44.14 44.67 1,848,562 44.403 -0.37%
2022-08-12 0 54.55 54.55 54.60 54.25 55.00 2,580,509 140,666,095 54.511 44.55 44.55 44.59 44.30 44.92 3,159,758 44.518 -0.46%
2022-08-11 0 54.80 54.75 54.80 54.45 55.10 3,817,258 209,041,099 54.762 44.75 44.71 44.75 44.47 45.00 4,674,121 44.723 0.55%
2022-08-10 0 54.50 54.45 54.50 54.10 55.20 3,320,687 180,825,988 54.454 44.51 44.47 44.51 44.18 45.08 4,066,084 44.472 -1.27%
2022-08-09 0 55.20 55.15 55.20 53.70 56.30 7,429,457 408,827,937 55.028 45.08 45.04 45.08 43.86 45.98 9,097,153 44.940 2.03%
2022-08-08 0 54.10 54.05 54.10 53.55 54.35 3,707,658 200,364,428 54.041 44.18 44.14 44.18 43.73 44.39 4,539,919 44.134 -0.73%
2022-08-05 0 54.50 54.45 54.55 53.95 54.65 6,446,157 350,216,140 54.329 44.51 44.47 44.55 44.06 44.63 7,893,131 44.370 0.37%
2022-08-04 0 54.30 54.25 54.30 53.85 54.65 3,235,027 175,464,275 54.239 44.35 44.30 44.35 43.98 44.63 3,961,196 44.296 0.37%
2022-08-03 0 54.10 54.05 54.10 54.00 54.80 2,452,280 132,785,056 54.148 44.18 44.14 44.18 44.10 44.75 3,002,745 44.221 -0.55%
2022-08-02 0 54.40 54.35 54.40 53.95 55.40 2,855,210 155,396,407 54.426 44.43 44.39 44.43 44.06 45.24 3,496,121 44.448 -1.81%
2022-08-01 0 55.40 55.40 55.45 55.00 55.80 2,227,594 123,427,777 55.409 45.24 45.24 45.28 44.92 45.57 2,727,624 45.251 -0.09%
2022-07-29 0 55.45 55.45 55.50 55.25 56.20 3,525,007 196,041,709 55.615 45.28 45.28 45.33 45.12 45.90 4,316,268 45.419 -0.72%
2022-07-28 0 55.85 55.80 55.85 55.30 56.10 3,797,709 211,634,495 55.727 45.61 45.57 45.61 45.16 45.82 4,650,184 45.511 0.36%
2022-07-27 0 55.65 55.60 55.65 54.85 55.70 2,996,343 166,020,682 55.408 45.45 45.41 45.45 44.79 45.49 3,668,935 45.250 -0.45%
2022-07-26 0 55.90 55.90 55.95 55.35 56.00 4,033,888 224,713,920 55.707 45.65 45.65 45.69 45.20 45.73 4,939,378 45.494 0.72%
2022-07-25 0 55.50 55.50 55.55 54.75 55.65 2,859,743 158,322,433 55.362 45.33 45.33 45.37 44.71 45.45 3,501,672 45.213 0.36%
2022-07-22 0 55.30 55.30 55.35 55.05 55.70 2,002,967 110,809,488 55.323 45.16 45.16 45.20 44.96 45.49 2,452,575 45.181 0.00%
2022-07-21 0 55.30 55.25 55.30 55.15 56.00 2,116,386 117,339,563 55.443 45.16 45.12 45.16 45.04 45.73 2,591,453 45.279 -0.81%
2022-07-20 0 55.75 55.70 55.75 55.10 55.85 3,157,878 175,021,873 55.424 45.53 45.49 45.53 45.00 45.61 3,866,729 45.264 1.09%
2022-07-19 0 55.15 55.15 55.20 54.85 55.90 3,627,855 200,001,829 55.129 45.04 45.04 45.08 44.79 45.65 4,442,203 45.023 -1.16%
2022-07-18 0 55.80 55.80 55.85 55.40 56.25 3,895,679 217,285,481 55.776 45.57 45.57 45.61 45.24 45.94 4,770,145 45.551 0.90%
2022-07-15 0 55.30 55.25 55.30 54.95 55.85 4,440,724 246,079,307 55.414 45.16 45.12 45.16 44.88 45.61 5,437,537 45.256 0.00%
2022-07-14 0 55.30 55.25 55.30 54.80 55.85 3,372,767 186,109,991 55.180 45.16 45.12 45.16 44.75 45.61 4,129,855 45.065 -1.16%
2022-07-13 0 55.95 55.90 55.95 55.45 56.15 3,980,235 222,246,616 55.838 45.69 45.65 45.69 45.28 45.86 4,873,682 45.601 0.63%
2022-07-12 0 55.60 55.55 55.60 55.30 56.10 2,752,336 153,459,317 55.756 45.41 45.37 45.41 45.16 45.82 3,370,155 45.535 0.18%
2022-07-11 0 55.50 55.45 55.50 55.15 56.20 3,480,855 193,523,248 55.596 45.33 45.28 45.33 45.04 45.90 4,262,205 45.404 -1.07%
2022-07-08 0 56.10 56.05 56.10 55.55 56.90 3,231,550 181,484,673 56.160 45.82 45.77 45.82 45.37 46.47 3,956,939 45.865 -1.15%
2022-07-07 0 56.75 56.70 56.75 55.95 57.00 6,307,051 357,044,760 56.610 46.35 46.31 46.35 45.69 46.55 7,722,800 46.233 1.25%
2022-07-06 0 56.05 55.95 56.05 55.75 56.45 3,769,602 211,090,553 55.998 45.77 45.69 45.77 45.53 46.10 4,615,768 45.732 0.00%
2022-07-05 0 56.05 56.00 56.05 55.85 56.80 2,568,882 144,446,538 56.229 45.77 45.73 45.77 45.61 46.39 3,145,521 45.921 -0.09%
2022-07-04 0 56.10 56.05 56.10 54.50 56.30 3,917,214 217,943,616 55.637 45.82 45.77 45.82 44.51 45.98 4,796,514 45.438 1.08%
2022-06-30 0 55.50 55.45 55.50 55.30 56.15 4,544,153 252,696,376 55.609 45.33 45.28 45.33 45.16 45.86 5,564,183 45.415 -1.25%
2022-06-29 0 56.20 56.15 56.20 55.85 56.75 3,769,087 212,138,696 56.284 45.90 45.86 45.90 45.61 46.35 4,615,137 45.966 -0.18%
2022-06-28 0 56.30 56.20 56.30 55.85 56.75 3,984,831 224,141,674 56.249 45.98 45.90 45.98 45.61 46.35 4,879,309 45.937 0.99%
2022-06-27 0 55.75 55.70 55.75 54.95 56.40 7,163,464 398,944,802 55.692 45.53 45.49 45.53 44.88 46.06 8,771,453 45.482 2.11%
2022-06-24 0 54.60 54.55 54.60 54.25 54.60 6,380,050 347,697,467 54.498 44.59 44.55 44.59 44.30 44.59 7,812,185 44.507 1.49%
2022-06-23 0 53.80 53.80 53.85 53.10 54.05 4,716,703 253,304,240 53.704 43.94 43.94 43.98 43.37 44.14 5,775,465 43.859 1.61%
2022-06-22 0 52.95 52.95 53.00 52.85 53.80 6,101,387 325,110,588 53.285 43.24 43.24 43.28 43.16 43.94 7,470,970 43.517 0.76%
2022-06-21 0 52.55 52.50 52.55 51.40 52.75 2,960,055 155,180,848 52.425 42.92 42.88 42.92 41.98 43.08 3,624,501 42.814 2.04%
2022-06-20 0 51.50 51.40 51.50 51.00 51.75 1,654,587 85,141,586 51.458 42.06 41.98 42.06 41.65 42.26 2,025,994 42.025 0.59%
2022-06-17 0 51.20 51.15 51.20 50.95 51.85 6,718,114 344,280,425 51.247 41.81 41.77 41.81 41.61 42.34 8,226,135 41.852 -0.97%
2022-06-16 0 51.70 51.65 51.70 51.55 53.00 6,048,178 314,838,383 52.055 42.22 42.18 42.22 42.10 43.28 7,405,818 42.512 -1.62%
2022-06-15 0 52.55 52.55 52.65 51.50 53.20 5,456,887 287,414,591 52.670 42.92 42.92 43.00 42.06 43.45 6,681,799 43.015 1.15%
2022-06-14 0 51.95 51.85 51.95 51.30 52.05 2,916,738 150,846,610 51.718 42.43 42.34 42.43 41.90 42.51 3,571,461 42.237 0.29%
2022-06-13 0 51.80 51.75 51.80 51.05 52.00 3,053,348 157,964,487 51.735 42.30 42.26 42.30 41.69 42.47 3,738,736 42.251 -0.67%
2022-06-10 0 52.15 52.10 52.15 51.90 52.40 3,365,113 175,457,332 52.140 42.59 42.55 42.59 42.39 42.79 4,120,483 42.582 -0.48%
2022-06-09 0 52.40 52.40 52.45 51.85 52.85 3,290,015 172,390,253 52.398 42.79 42.79 42.83 42.34 43.16 4,028,527 42.792 -0.76%
2022-06-08 0 52.80 52.75 52.80 52.65 53.80 3,992,850 211,985,663 53.091 43.12 43.08 43.12 43.00 43.94 4,889,128 43.359 -0.85%
2022-06-07 0 53.25 53.20 53.25 52.90 53.80 3,852,447 205,072,322 53.232 43.49 43.45 43.49 43.20 43.94 4,717,209 43.473 -0.19%
2022-06-06 0 53.35 53.25 53.35 52.35 53.40 4,327,160 229,446,915 53.025 43.57 43.49 43.57 42.75 43.61 5,298,481 43.304 1.33%
2022-06-02 0 52.65 52.60 52.65 51.50 52.80 5,151,991 270,104,387 52.427 43.00 42.96 43.00 42.06 43.12 6,308,463 42.816 1.54%
2022-06-01 0 51.85 51.80 51.85 51.00 52.05 5,891,009 303,341,869 51.492 42.34 42.30 42.34 41.65 42.51 7,213,369 42.053 1.17%
2022-05-31 0 51.25 51.20 51.25 50.60 52.10 11,315,590 578,580,875 51.131 41.85 41.81 41.85 41.32 42.55 13,855,610 41.758 -1.82%
2022-05-30 0 52.20 52.10 52.20 51.90 52.55 2,957,576 154,590,858 52.269 42.63 42.55 42.63 42.39 42.92 3,621,466 42.687 -0.10%
2022-05-27 0 52.25 52.20 52.25 51.65 52.40 3,795,826 197,536,413 52.040 42.67 42.63 42.67 42.18 42.79 4,647,878 42.500 0.87%
2022-05-26 0 51.80 51.75 51.80 51.30 52.45 3,372,851 174,684,783 51.791 42.30 42.26 42.30 41.90 42.83 4,129,958 42.297 -1.05%
2022-05-25 0 52.35 52.30 52.35 52.10 52.75 4,468,059 234,104,840 52.395 42.75 42.71 42.75 42.55 43.08 5,471,008 42.790 0.10%
2022-05-24 0 52.30 52.25 52.30 51.60 53.00 4,320,169 225,796,540 52.266 42.71 42.67 42.71 42.14 43.28 5,289,921 42.684 -0.68%
2022-05-23 0 54.45 54.40 54.45 54.00 54.65 3,272,204 177,764,751 54.326 43.01 42.97 43.01 42.65 43.16 4,142,913 42.908 0.18%
2022-05-20 0 54.35 54.30 54.35 53.55 54.45 6,730,087 363,349,391 53.989 42.93 42.89 42.93 42.30 43.01 8,520,913 42.642 2.26%
2022-05-19 0 53.15 53.15 53.20 52.70 53.50 4,942,503 262,503,080 53.111 41.98 41.98 42.02 41.62 42.26 6,257,667 41.949 -0.65%
2022-05-18 0 53.50 53.50 53.55 52.40 53.65 6,817,054 362,212,524 53.133 42.26 42.26 42.30 41.39 42.37 8,631,022 41.966 1.23%
2022-05-17 0 52.85 52.85 52.90 52.60 53.30 3,555,566 187,732,905 52.800 41.74 41.74 41.78 41.55 42.10 4,501,676 41.703 0.00%
2022-05-16 0 52.85 52.80 52.85 52.50 54.00 3,591,900 190,130,835 52.933 41.74 41.70 41.74 41.47 42.65 4,547,678 41.808 -1.21%
2022-05-13 0 53.50 53.50 53.55 52.60 53.90 5,745,029 307,018,756 53.441 42.26 42.26 42.30 41.55 42.57 7,273,739 42.209 1.81%
2022-05-12 0 52.55 52.55 52.60 52.35 53.20 7,429,905 391,453,847 52.686 41.51 41.51 41.55 41.35 42.02 9,406,948 41.613 -1.22%
2022-05-11 0 53.20 53.15 53.20 52.55 53.50 5,704,119 302,067,005 52.956 42.02 41.98 42.02 41.51 42.26 7,221,943 41.826 0.85%
2022-05-10 0 52.75 52.70 52.75 50.20 52.95 10,982,998 569,152,914 51.821 41.66 41.62 41.66 39.65 41.82 13,905,493 40.930 -1.77%
2022-05-06 0 53.70 53.70 53.75 53.45 54.30 4,299,800 230,869,054 53.693 42.41 42.41 42.45 42.22 42.89 5,443,945 42.408 -1.38%
2022-05-05 0 54.45 54.45 54.50 54.15 54.95 2,350,350 128,251,300 54.567 43.01 43.01 43.05 42.77 43.40 2,975,761 43.099 0.83%
2022-05-04 0 54.00 53.95 54.00 53.60 54.25 2,204,086 118,869,182 53.931 42.65 42.61 42.65 42.33 42.85 2,790,577 42.597 0.84%
2022-05-03 0 53.55 53.55 53.60 52.40 54.10 3,010,447 160,827,423 53.423 42.30 42.30 42.33 41.39 42.73 3,811,505 42.195 0.28%
2022-04-29 0 53.40 53.40 53.45 53.10 54.40 5,642,426 301,921,223 53.509 42.18 42.18 42.22 41.94 42.97 7,143,834 42.263 -1.02%
2022-04-28 0 53.95 53.90 53.95 52.65 54.20 3,625,552 194,896,847 53.756 42.61 42.57 42.61 41.58 42.81 4,590,285 42.459 1.98%
2022-04-27 0 52.90 52.90 53.00 52.65 53.60 5,371,935 285,082,914 53.069 41.78 41.78 41.86 41.58 42.33 6,801,367 41.916 -0.94%
2022-04-26 0 53.40 53.40 53.45 53.00 54.15 2,836,899 151,709,671 53.477 42.18 42.18 42.22 41.86 42.77 3,591,777 42.238 -0.28%
2022-04-25 0 53.55 53.50 53.55 53.00 54.00 3,671,025 195,959,677 53.380 42.30 42.26 42.30 41.86 42.65 4,647,858 42.161 -1.02%
2022-04-22 0 54.10 54.10 54.15 53.90 54.65 2,752,997 149,131,501 54.171 42.73 42.73 42.77 42.57 43.16 3,485,549 42.786 -1.10%
2022-04-21 0 54.70 54.65 54.70 54.10 55.05 2,467,033 134,677,589 54.591 43.20 43.16 43.20 42.73 43.48 3,123,492 43.118 0.55%
2022-04-20 0 54.40 54.35 54.40 54.30 55.40 2,405,048 131,481,558 54.669 42.97 42.93 42.97 42.89 43.76 3,045,013 43.179 -1.36%
2022-04-19 0 55.15 55.10 55.15 53.90 55.25 3,579,420 196,461,548 54.886 43.56 43.52 43.56 42.57 43.64 4,531,877 43.351 0.27%
2022-04-14 0 55.00 54.95 55.00 54.00 55.20 4,429,295 241,825,255 54.597 43.44 43.40 43.44 42.65 43.60 5,607,898 43.122 1.76%
2022-04-13 0 54.05 54.05 54.10 53.60 54.40 4,813,623 260,104,602 54.035 42.69 42.69 42.73 42.33 42.97 6,094,492 42.679 0.09%
2022-04-12 0 54.00 54.00 54.10 53.75 54.85 2,694,546 145,623,121 54.044 42.65 42.65 42.73 42.45 43.32 3,411,545 42.685 -1.37%
2022-04-11 0 54.75 54.75 54.80 54.15 54.85 1,953,000 106,702,190 54.635 43.24 43.24 43.28 42.77 43.32 2,472,679 43.152 0.09%
2022-04-08 0 54.70 54.70 54.75 54.40 55.35 4,577,666 250,801,748 54.788 43.20 43.20 43.24 42.97 43.72 5,795,749 43.273 -0.45%
2022-04-07 0 54.95 54.85 54.95 54.10 55.10 4,189,610 229,386,441 54.751 43.40 43.32 43.40 42.73 43.52 5,304,434 43.244 -0.27%
2022-04-06 0 55.10 55.05 55.10 54.35 55.35 5,919,543 325,770,911 55.033 43.52 43.48 43.52 42.93 43.72 7,494,690 43.467 -0.36%
2022-04-04 0 55.30 55.25 55.30 54.85 55.50 5,486,621 302,636,944 55.159 43.68 43.64 43.68 43.32 43.84 6,946,570 43.566 1.28%
2022-04-01 0 54.60 54.60 54.65 53.85 54.65 5,400,701 293,767,634 54.394 43.12 43.12 43.16 42.53 43.16 6,837,788 42.962 1.68%
2022-03-31 0 53.70 53.70 53.80 53.70 54.60 5,239,104 282,714,222 53.962 42.41 42.41 42.49 42.41 43.12 6,633,191 42.621 -1.47%
2022-03-30 0 54.50 54.40 54.50 53.45 54.60 7,105,657 385,786,888 54.293 43.05 42.97 43.05 42.22 43.12 8,996,420 42.882 2.64%
2022-03-29 0 53.10 53.10 53.15 52.80 53.70 3,845,298 204,581,304 53.203 41.94 41.94 41.98 41.70 42.41 4,868,503 42.021 -0.09%
2022-03-28 0 53.15 53.10 53.15 52.50 53.40 2,944,028 155,790,477 52.917 41.98 41.94 41.98 41.47 42.18 3,727,412 41.796 -0.47%
2022-03-25 0 53.40 53.35 53.40 52.55 53.70 4,160,343 222,096,215 53.384 42.18 42.14 42.18 41.51 42.41 5,267,380 42.164 1.04%
2022-03-24 0 52.85 52.80 52.85 51.75 52.90 4,673,404 245,687,680 52.571 41.74 41.70 41.74 40.87 41.78 5,916,962 41.523 0.76%
2022-03-23 0 52.45 52.40 52.45 52.25 53.45 7,474,213 393,901,288 52.701 41.43 41.39 41.43 41.27 42.22 9,463,046 41.625 -1.96%
2022-03-22 0 53.50 53.50 53.55 52.80 54.05 5,081,366 272,008,630 53.531 42.26 42.26 42.30 41.70 42.69 6,433,480 42.280 1.33%
2022-03-21 0 52.80 52.65 52.80 51.60 52.95 5,832,775 306,276,353 52.510 41.70 41.58 41.70 40.76 41.82 7,384,833 41.474 2.03%
2022-03-18 0 51.75 51.75 51.80 51.10 53.15 14,159,231 737,079,814 52.056 40.87 40.87 40.91 40.36 41.98 17,926,898 41.116 2.37%
2022-03-17 0 50.55 50.45 50.55 48.55 50.65 9,610,045 477,846,562 49.724 39.93 39.85 39.93 38.35 40.00 12,167,207 39.273 4.88%
2022-03-16 0 48.20 48.15 48.20 47.20 49.00 11,444,116 549,662,667 48.030 38.07 38.03 38.07 37.28 38.70 14,489,311 37.936 -1.93%
2022-03-15 0 49.15 49.10 49.15 48.55 51.90 9,625,376 475,988,540 49.451 38.82 38.78 38.82 38.35 40.99 12,186,617 39.058 -5.30%
2022-03-14 0 51.90 51.90 52.00 51.15 52.25 7,043,594 364,402,240 51.735 40.99 40.99 41.07 40.40 41.27 8,917,842 40.862 0.58%
2022-03-11 0 51.60 51.55 51.60 50.40 51.80 4,741,198 243,189,112 51.293 40.76 40.72 40.76 39.81 40.91 6,002,796 40.513 0.98%
2022-03-10 0 51.10 51.05 51.10 49.90 51.10 4,256,543 215,958,201 50.736 40.36 40.32 40.36 39.41 40.36 5,389,178 40.073 2.82%
2022-03-09 0 49.70 49.65 49.70 48.85 51.00 4,991,526 249,059,260 49.896 39.25 39.22 39.25 38.58 40.28 6,319,734 39.410 -0.20%
2022-03-08 0 49.80 49.75 49.80 49.20 50.85 4,826,282 241,728,684 50.086 39.33 39.29 39.33 38.86 40.16 6,110,520 39.559 -0.40%
2022-03-07 0 50.00 49.95 50.00 47.85 50.25 8,270,555 408,774,114 49.425 39.49 39.45 39.49 37.79 39.69 10,471,289 39.038 3.20%
2022-03-04 0 48.45 48.40 48.45 47.55 48.70 3,796,242 183,338,486 48.295 38.27 38.23 38.27 37.56 38.46 4,806,394 38.145 -0.92%
2022-03-03 0 48.90 48.85 48.90 48.10 49.00 2,551,906 124,319,671 48.716 38.62 38.58 38.62 37.99 38.70 3,230,949 38.478 0.62%
2022-03-02 0 48.60 48.60 48.65 48.50 50.00 3,543,499 173,277,036 48.900 38.39 38.39 38.43 38.31 39.49 4,486,398 38.623 -1.72%
2022-03-01 0 49.45 49.40 49.45 49.00 49.85 2,793,833 138,017,659 49.401 39.06 39.02 39.06 38.70 39.37 3,537,251 39.018 0.20%
2022-02-28 0 49.35 49.35 49.40 48.55 49.95 5,018,965 246,817,909 49.177 38.98 38.98 39.02 38.35 39.45 6,354,474 38.842 -0.40%
2022-02-25 0 49.55 49.55 49.60 49.40 50.30 4,015,419 199,643,803 49.719 39.14 39.14 39.18 39.02 39.73 5,083,892 39.270 -1.29%
2022-02-24 0 50.20 50.15 50.20 50.00 51.20 5,812,891 293,185,319 50.437 39.65 39.61 39.65 39.49 40.44 7,359,658 39.837 -2.52%
2022-02-23 0 51.50 51.45 51.50 51.15 51.90 2,956,305 152,061,301 51.436 40.68 40.64 40.68 40.40 40.99 3,742,956 40.626 -0.58%
2022-02-22 0 51.80 51.75 51.80 51.10 52.40 3,463,381 178,862,997 51.644 40.91 40.87 40.91 40.36 41.39 4,384,961 40.790 -1.15%
2022-02-21 0 52.40 52.35 52.40 51.70 53.05 2,455,981 128,643,093 52.380 41.39 41.35 41.39 40.83 41.90 3,109,499 41.371 -1.23%
2022-02-18 0 53.05 53.00 53.05 52.70 53.40 3,155,493 167,481,564 53.076 41.90 41.86 41.90 41.62 42.18 3,995,146 41.921 0.00%
2022-02-17 0 53.05 52.85 53.05 52.40 53.45 4,452,342 235,511,131 52.896 41.90 41.74 41.90 41.39 42.22 5,637,077 41.779 0.38%
2022-02-16 0 52.85 52.80 52.85 52.55 53.25 3,581,654 189,617,023 52.941 41.74 41.70 41.74 41.51 42.06 4,534,706 41.815 -0.28%
2022-02-15 0 53.00 52.95 53.00 52.10 53.20 6,061,169 320,668,177 52.905 41.86 41.82 41.86 41.15 42.02 7,674,001 41.786 1.34%
2022-02-14 0 52.30 52.30 52.35 52.15 52.75 4,064,121 212,767,423 52.353 41.31 41.31 41.35 41.19 41.66 5,145,554 41.350 -0.85%
2022-02-11 0 52.75 52.70 52.75 52.00 52.75 5,765,062 302,960,756 52.551 41.66 41.62 41.66 41.07 41.66 7,299,102 41.507 2.03%
2022-02-10 0 51.70 51.65 51.70 51.50 52.25 4,683,285 242,475,768 51.775 40.83 40.79 40.83 40.68 41.27 5,929,473 40.893 0.19%
2022-02-09 0 51.60 51.55 51.60 51.10 52.20 5,505,389 284,239,000 51.629 40.76 40.72 40.76 40.36 41.23 6,970,332 40.778 1.38%
2022-02-08 0 50.90 50.90 50.95 50.60 51.90 6,317,183 322,669,039 51.078 40.20 40.20 40.24 39.97 40.99 7,998,139 40.343 -1.93%
2022-02-07 0 51.90 51.85 51.90 51.50 52.50 3,149,100 163,243,914 51.838 40.99 40.95 40.99 40.68 41.47 3,987,052 40.944 -0.86%
2022-02-04 0 52.35 52.30 52.35 51.35 53.00 6,066,892 317,784,975 52.380 41.35 41.31 41.35 40.56 41.86 7,681,247 41.372 0.96%
2022-01-31 0 51.85 51.80 51.85 51.10 52.10 3,895,339 201,876,100 51.825 40.95 40.91 40.95 40.36 41.15 4,931,860 40.933 -0.58%
2022-01-28 0 52.15 52.10 52.15 51.95 53.35 6,282,963 329,912,699 52.509 41.19 41.15 41.19 41.03 42.14 7,954,813 41.473 -0.19%
2022-01-27 0 52.25 52.25 52.30 51.80 52.85 6,492,711 339,360,375 52.268 41.27 41.27 41.31 40.91 41.74 8,220,373 41.283 -1.88%
2022-01-26 0 53.25 53.20 53.25 52.20 53.35 4,359,873 230,906,447 52.962 42.06 42.02 42.06 41.23 42.14 5,520,003 41.831 0.47%
2022-01-25 0 53.00 52.90 53.00 52.50 53.65 5,739,884 304,565,025 53.061 41.86 41.78 41.86 41.47 42.37 7,267,225 41.909 -1.30%
2022-01-24 0 53.70 53.65 53.70 53.00 53.95 5,379,340 288,503,568 53.632 42.41 42.37 42.41 41.86 42.61 6,810,743 42.360 0.75%
2022-01-21 0 53.30 53.25 53.30 52.85 53.40 4,700,045 249,973,046 53.185 42.10 42.06 42.10 41.74 42.18 5,950,692 42.007 0.28%
2022-01-20 0 53.15 53.10 53.15 52.75 53.50 4,319,218 229,354,414 53.101 41.98 41.94 41.98 41.66 42.26 5,468,530 41.941 0.19%
2022-01-19 0 53.05 52.95 53.05 51.90 53.10 6,090,667 321,679,147 52.815 41.90 41.82 41.90 40.99 41.94 7,711,348 41.715 1.43%
2022-01-18 0 52.30 52.25 52.30 51.60 52.45 3,556,938 185,576,944 52.173 41.31 41.27 41.31 40.76 41.43 4,503,413 41.208 0.97%
2022-01-17 0 51.80 51.75 51.80 50.75 51.80 2,304,167 118,821,603 51.568 40.91 40.87 40.91 40.08 40.91 2,917,289 40.730 -0.19%
2022-01-14 0 51.90 51.80 51.90 51.10 51.95 4,054,350 209,740,516 51.732 40.99 40.91 40.99 40.36 41.03 5,133,183 40.860 0.68%
2022-01-13 0 51.55 51.45 51.55 50.65 52.15 5,758,440 295,011,497 51.231 40.72 40.64 40.72 40.00 41.19 7,290,718 40.464 -0.87%
2022-01-12 0 52.00 51.95 52.00 51.10 52.10 8,212,225 424,624,012 51.706 41.07 41.03 41.07 40.36 41.15 10,397,437 40.839 1.66%
2022-01-11 0 51.15 51.10 51.15 49.40 51.60 8,310,158 422,108,878 50.794 40.40 40.36 40.40 39.02 40.76 10,521,430 40.119 3.33%
2022-01-10 0 49.50 49.50 49.55 49.00 49.75 2,900,090 143,290,267 49.409 39.10 39.10 39.14 38.70 39.29 3,671,783 39.025 0.51%
2022-01-07 0 49.25 49.25 49.30 48.30 49.50 4,101,215 201,437,622 49.117 38.90 38.90 38.94 38.15 39.10 5,192,518 38.794 0.31%
2022-01-06 0 49.10 49.05 49.10 48.35 49.45 3,036,587 148,294,080 48.836 38.78 38.74 38.78 38.19 39.06 3,844,600 38.572 -0.61%
2022-01-05 0 49.40 49.30 49.40 49.15 49.85 2,623,830 129,979,658 49.538 39.02 38.94 39.02 38.82 39.37 3,322,012 39.127 -0.20%
2022-01-04 0 49.50 49.45 49.50 49.00 49.60 3,353,591 165,657,046 49.397 39.10 39.06 39.10 38.70 39.18 4,245,957 39.015 1.33%
2022-01-03 0 48.85 48.85 48.90 48.75 49.65 2,119,233 103,800,735 48.980 38.58 38.58 38.62 38.50 39.22 2,683,145 38.686 -0.61%
2021-12-31 0 49.15 49.15 49.20 49.05 49.80 1,558,469 76,732,244 49.236 38.82 38.82 38.86 38.74 39.33 1,973,166 38.888 -0.91%
2021-12-30 0 49.60 49.60 49.65 49.10 49.80 2,544,179 126,180,661 49.596 39.18 39.18 39.22 38.78 39.33 3,221,166 39.172 0.92%
2021-12-29 0 49.15 49.15 49.20 48.90 49.40 2,322,428 114,197,083 49.171 38.82 38.82 38.86 38.62 39.02 2,940,409 38.837 0.00%
2021-12-28 0 49.15 49.10 49.15 47.95 49.90 7,012,435 344,114,847 49.072 38.82 38.78 38.82 37.87 39.41 8,878,392 38.759 2.93%
2021-12-24 0 47.75 47.75 47.80 46.65 48.10 3,929,524 186,446,130 47.448 37.71 37.71 37.75 36.85 37.99 4,975,141 37.476 3.35%
2021-12-23 0 46.20 46.15 46.20 45.95 46.85 8,735,794 404,667,508 46.323 36.49 36.45 36.49 36.29 37.00 11,060,324 36.587 -1.49%
2021-12-22 0 46.90 46.85 46.90 46.50 47.35 2,962,752 138,686,168 46.810 37.04 37.00 37.04 36.73 37.40 3,751,118 36.972 -1.37%
2021-12-21 0 47.55 47.50 47.55 47.15 47.85 2,764,185 131,597,781 47.608 37.56 37.52 37.56 37.24 37.79 3,499,714 37.602 0.63%
2021-12-20 0 47.25 47.20 47.25 46.75 47.50 5,204,590 245,768,105 47.221 37.32 37.28 37.32 36.92 37.52 6,589,493 37.297 0.00%
2021-12-17 0 47.25 47.25 47.30 46.70 47.45 6,420,576 303,350,605 47.247 37.32 37.32 37.36 36.89 37.48 8,129,044 37.317 0.96%
2021-12-16 0 46.80 46.80 46.85 46.10 47.15 5,032,696 235,233,539 46.741 36.96 36.96 37.00 36.41 37.24 6,371,859 36.918 0.54%
2021-12-15 0 46.55 46.55 46.60 46.10 46.80 3,727,810 173,692,317 46.594 36.77 36.77 36.81 36.41 36.96 4,719,753 36.801 1.42%
2021-12-14 0 45.90 45.90 45.95 45.40 46.10 4,605,080 211,364,743 45.898 36.25 36.25 36.29 35.86 36.41 5,830,458 36.252 -0.43%
2021-12-13 0 46.10 46.10 46.25 46.10 47.10 6,269,183 290,282,940 46.303 36.41 36.41 36.53 36.41 37.20 7,937,366 36.572 -1.39%
2021-12-10 0 46.75 46.70 46.75 46.25 47.25 3,945,842 184,968,314 46.877 36.92 36.89 36.92 36.53 37.32 4,995,801 37.025 0.43%
2021-12-09 0 46.55 46.50 46.55 46.35 46.85 4,499,997 209,288,331 46.509 36.77 36.73 36.77 36.61 37.00 5,697,413 36.734 0.65%
2021-12-08 0 46.25 46.25 46.30 45.75 46.50 4,388,055 202,529,730 46.155 36.53 36.53 36.57 36.13 36.73 5,555,684 36.455 0.22%
2021-12-07 0 46.15 46.15 46.20 45.65 46.50 5,991,018 275,893,838 46.051 36.45 36.45 36.49 36.06 36.73 7,585,184 36.373 1.10%
2021-12-06 0 45.65 45.65 45.70 45.15 46.30 4,577,394 209,313,775 45.728 36.06 36.06 36.10 35.66 36.57 5,795,405 36.117 0.11%
2021-12-03 0 45.60 45.60 45.65 44.95 45.85 5,402,961 246,009,369 45.532 36.02 36.02 36.06 35.50 36.21 6,840,649 35.963 1.22%
2021-12-02 0 45.05 45.05 45.10 44.55 45.45 3,153,229 142,094,387 45.063 35.58 35.58 35.62 35.19 35.90 3,992,280 35.592 0.22%
2021-12-01 0 44.95 44.90 44.95 44.40 45.60 5,808,819 261,491,782 45.016 35.50 35.46 35.50 35.07 36.02 7,354,503 35.555 0.78%
2021-11-30 0 44.60 44.60 44.65 44.15 45.70 14,004,988 625,336,254 44.651 35.23 35.23 35.27 34.87 36.10 17,731,612 35.267 -1.55%
2021-11-29 0 45.30 45.30 45.35 45.20 46.05 6,369,071 289,608,930 45.471 35.78 35.78 35.82 35.70 36.37 8,063,834 35.915 -2.58%
2021-11-26 0 46.50 46.50 46.55 46.40 47.10 3,462,849 161,535,361 46.648 36.73 36.73 36.77 36.65 37.20 4,384,288 36.844 -1.38%
2021-11-25 0 47.15 47.10 47.15 46.80 47.75 2,118,962 99,711,745 47.057 37.24 37.20 37.24 36.96 37.71 2,682,802 37.167 -1.26%
2021-11-24 0 47.75 47.70 47.75 47.50 48.25 3,685,002 176,019,751 47.767 37.71 37.67 37.71 37.52 38.11 4,665,554 37.728 0.63%
2021-11-23 0 47.45 47.45 47.50 46.10 47.75 6,486,155 306,909,383 47.318 37.48 37.48 37.52 36.41 37.71 8,212,073 37.373 3.38%
2021-11-22 0 45.90 45.90 45.95 45.70 46.50 4,942,666 226,638,528 45.853 36.25 36.25 36.29 36.10 36.73 6,257,873 36.217 0.22%
2021-11-19 0 45.80 45.80 45.85 45.60 46.15 6,304,140 288,795,033 45.810 36.17 36.17 36.21 36.02 36.45 7,981,625 36.182 -0.22%
2021-11-18 0 45.90 45.85 45.90 45.75 46.25 5,142,086 236,480,437 45.989 36.25 36.21 36.25 36.13 36.53 6,510,357 36.324 -0.97%
2021-11-17 0 46.35 46.30 46.35 46.15 46.65 4,832,720 223,994,319 46.350 36.61 36.57 36.61 36.45 36.85 6,118,671 36.608 -0.64%
2021-11-16 0 46.65 46.65 46.70 46.45 47.10 3,644,885 170,299,025 46.723 36.85 36.85 36.89 36.69 37.20 4,614,762 36.903 0.00%
2021-11-15 0 46.65 46.60 46.65 45.55 46.70 5,505,571 254,773,245 46.276 36.85 36.81 36.85 35.98 36.89 6,970,563 36.550 1.74%
2021-11-12 0 45.85 45.85 46.00 45.85 48.25 17,679,591 819,226,795 46.337 36.21 36.21 36.33 36.21 38.11 22,383,999 36.599 -4.58%
2021-11-11 0 48.05 48.05 48.10 47.55 48.40 3,755,594 180,320,430 48.014 37.95 37.95 37.99 37.56 38.23 4,754,930 37.923 0.31%
2021-11-10 0 47.90 47.90 48.00 47.50 48.30 4,358,385 208,743,049 47.895 37.83 37.83 37.91 37.52 38.15 5,518,119 37.829 -0.21%
2021-11-09 0 48.00 48.00 48.05 47.80 48.35 1,597,916 76,695,579 47.997 37.91 37.91 37.95 37.75 38.19 2,023,110 37.910 -0.41%
2021-11-08 0 48.20 48.20 48.25 47.90 48.55 2,361,472 113,954,387 48.256 38.07 38.07 38.11 37.83 38.35 2,989,842 38.114 0.84%
2021-11-05 0 47.80 47.80 47.85 47.50 48.25 3,501,960 167,502,594 47.831 37.75 37.75 37.79 37.52 38.11 4,433,806 37.779 -0.83%
2021-11-04 0 48.20 48.15 48.20 47.75 48.50 2,571,261 123,635,577 48.084 38.07 38.03 38.07 37.71 38.31 3,255,455 37.978 0.42%
2021-11-03 0 48.00 47.95 48.00 47.80 48.45 2,966,969 142,656,630 48.082 37.91 37.87 37.91 37.75 38.27 3,756,458 37.976 0.31%
2021-11-02 0 47.85 47.85 47.90 47.45 48.20 4,717,814 225,650,239 47.829 37.79 37.79 37.83 37.48 38.07 5,973,189 37.777 0.21%
2021-11-01 0 47.75 47.70 47.75 47.10 48.15 2,712,749 129,103,151 47.591 37.71 37.67 37.71 37.20 38.03 3,434,591 37.589 -0.62%
2021-10-29 0 48.05 48.05 48.15 48.00 48.45 4,343,294 209,042,042 48.130 37.95 37.95 38.03 37.91 38.27 5,499,012 38.014 0.31%
2021-10-28 0 47.90 47.80 47.90 47.15 47.95 2,734,697 130,719,069 47.800 37.83 37.75 37.83 37.24 37.87 3,462,380 37.754 0.31%
2021-10-27 0 47.75 47.75 47.80 47.65 48.10 2,413,829 115,395,208 47.806 37.71 37.71 37.75 37.64 37.99 3,056,131 37.759 0.32%
2021-10-26 0 47.60 47.55 47.60 47.20 47.75 2,437,313 115,787,892 47.506 37.60 37.56 37.60 37.28 37.71 3,085,864 37.522 0.53%
2021-10-25 0 47.35 47.30 47.35 47.05 47.90 2,668,053 126,348,461 47.356 37.40 37.36 37.40 37.16 37.83 3,378,002 37.403 -0.84%
2021-10-22 0 47.75 47.75 47.80 47.20 48.10 3,846,726 183,522,624 47.709 37.71 37.71 37.75 37.28 37.99 4,870,311 37.682 0.84%
2021-10-21 0 47.35 47.35 47.40 46.95 47.50 3,452,576 163,296,149 47.297 37.40 37.40 37.44 37.08 37.52 4,371,281 37.357 0.85%
2021-10-20 0 46.95 46.85 46.95 46.55 47.10 2,324,903 108,926,280 46.852 37.08 37.00 37.08 36.77 37.20 2,943,542 37.005 0.64%
2021-10-19 0 46.65 46.60 46.65 46.35 47.00 1,681,989 78,428,709 46.629 36.85 36.81 36.85 36.61 37.12 2,129,554 36.829 0.21%
2021-10-18 0 46.55 46.55 46.60 46.25 46.80 3,796,602 176,694,063 46.540 36.77 36.77 36.81 36.53 36.96 4,806,850 36.759 0.00%
2021-10-15 0 46.55 46.50 46.55 45.05 46.60 6,261,904 287,880,297 45.973 36.77 36.73 36.77 35.58 36.81 7,928,150 36.311 2.20%
2021-10-12 0 45.55 45.50 45.55 45.00 46.05 3,341,049 152,023,302 45.502 35.98 35.94 35.98 35.54 36.37 4,230,077 35.939 0.33%
2021-10-11 0 45.40 45.30 45.40 44.80 45.60 6,301,339 284,917,026 45.215 35.86 35.78 35.86 35.38 36.02 7,978,079 35.712 -0.33%
2021-10-08 0 45.55 45.50 45.55 44.80 45.65 4,632,308 210,057,485 45.346 35.98 35.94 35.98 35.38 36.06 5,864,931 35.816 0.11%
2021-10-07 0 45.50 45.50 45.55 44.90 46.10 4,696,294 214,321,348 45.636 35.94 35.94 35.98 35.46 36.41 5,945,943 36.045 1.22%
2021-10-06 0 44.95 44.90 44.95 44.35 45.50 4,032,059 181,145,252 44.926 35.50 35.46 35.50 35.03 35.94 5,104,960 35.484 -0.11%
2021-10-05 0 45.00 44.95 45.00 44.20 45.20 2,901,357 130,229,553 44.886 35.54 35.50 35.54 34.91 35.70 3,673,387 35.452 0.56%
2021-10-04 0 44.75 44.75 44.85 43.75 44.95 4,567,425 203,166,222 44.482 35.34 35.34 35.42 34.56 35.50 5,782,783 35.133 -0.78%
2021-09-30 0 45.10 45.05 45.10 44.95 45.70 6,596,436 298,688,689 45.280 35.62 35.58 35.62 35.50 36.10 8,351,699 35.764 -0.88%
2021-09-29 0 45.50 45.45 45.50 43.75 45.65 8,116,484 365,777,290 45.066 35.94 35.90 35.94 34.56 36.06 10,276,220 35.595 2.94%
2021-09-28 0 44.20 44.05 44.20 42.85 44.20 7,315,617 320,754,119 43.845 34.91 34.79 34.91 33.84 34.91 9,262,249 34.630 2.55%
2021-09-27 0 43.10 43.05 43.10 42.70 43.70 5,654,399 244,175,135 43.183 34.04 34.00 34.04 33.73 34.52 7,158,993 34.107 1.06%
2021-09-24 0 42.65 42.65 42.70 42.40 43.55 6,403,975 274,474,582 42.860 33.69 33.69 33.73 33.49 34.40 8,108,025 33.852 -2.63%
2021-09-23 0 43.80 43.80 43.85 43.15 44.60 8,179,943 357,037,414 43.648 34.59 34.59 34.63 34.08 35.23 10,356,565 34.475 0.57%
2021-09-21 0 43.55 43.55 43.60 41.35 43.85 15,308,010 655,791,032 42.840 34.40 34.40 34.44 32.66 34.63 19,381,358 33.836 4.06%
2021-09-20 0 41.85 41.80 41.85 41.65 44.55 25,486,586 1,083,133,844 42.498 33.05 33.01 33.05 32.90 35.19 32,268,378 33.566 -9.32%
2021-09-17 0 46.15 46.10 46.15 44.70 46.15 42,996,219 1,972,115,150 45.867 36.45 36.41 36.45 35.31 36.45 54,437,195 36.227 0.22%
2021-09-16 0 46.05 46.00 46.05 45.55 47.85 15,235,605 703,825,485 46.196 36.37 36.33 36.37 35.98 37.79 19,289,687 36.487 -3.76%
2021-09-15 0 47.85 47.85 47.90 47.70 49.00 7,292,614 351,512,705 48.201 37.79 37.79 37.83 37.67 38.70 9,233,125 38.071 -2.25%
2021-09-14 0 48.95 48.95 49.00 48.95 49.80 9,827,857 485,271,753 49.377 38.66 38.66 38.70 38.66 39.33 12,442,977 39.000 -0.61%
2021-09-13 0 49.25 49.25 49.30 48.40 49.25 6,135,057 299,347,774 48.793 38.90 38.90 38.94 38.23 38.90 7,767,550 38.538 0.92%
2021-09-10 0 48.80 48.80 48.85 48.15 48.95 6,221,636 301,749,593 48.500 38.54 38.54 38.58 38.03 38.66 7,877,167 38.307 1.77%
2021-09-09 0 47.95 47.95 48.00 47.20 48.20 7,362,510 350,291,656 47.578 37.87 37.87 37.91 37.28 38.07 9,321,619 37.578 -0.10%
2021-09-08 0 48.00 48.00 48.05 47.75 48.30 7,124,088 342,138,747 48.026 37.91 37.91 37.95 37.71 38.15 9,019,755 37.932 0.21%
2021-09-07 0 47.90 47.90 47.95 47.55 48.40 7,182,826 343,509,589 47.824 37.83 37.83 37.87 37.56 38.23 9,094,123 37.773 -1.03%
2021-09-06 0 48.40 48.40 48.45 48.30 49.20 8,732,621 426,869,437 48.882 38.23 38.23 38.27 38.15 38.86 11,056,307 38.609 -0.98%
2021-09-03 0 49.70 49.65 49.70 49.55 50.60 11,862,516 591,168,329 49.835 38.61 38.57 38.61 38.49 39.31 15,271,000 38.712 -0.90%
2021-09-02 0 50.15 50.15 50.20 50.00 51.25 13,772,045 693,793,368 50.377 38.96 38.96 39.00 38.84 39.81 17,729,198 39.133 -1.86%
2021-09-01 0 51.10 51.05 51.10 50.60 51.40 3,624,569 185,267,177 51.114 39.69 39.66 39.69 39.31 39.93 4,666,025 39.706 0.79%
2021-08-31 0 50.70 50.70 50.80 50.70 51.30 10,616,340 539,538,538 50.822 39.38 39.38 39.46 39.38 39.85 13,666,757 39.478 -0.59%
2021-08-30 0 51.00 50.95 51.00 50.40 51.20 4,301,182 218,487,947 50.797 39.62 39.58 39.62 39.15 39.77 5,537,050 39.459 0.49%
2021-08-27 0 50.75 50.70 50.75 50.10 51.00 4,261,191 216,079,188 50.709 39.42 39.38 39.42 38.92 39.62 5,485,569 39.390 0.20%
2021-08-26 0 50.65 50.65 50.70 50.55 51.15 6,658,682 338,158,195 50.785 39.34 39.34 39.38 39.27 39.73 8,571,936 39.449 -0.59%
2021-08-25 0 50.95 50.95 51.00 50.40 51.15 5,494,205 279,035,206 50.787 39.58 39.58 39.62 39.15 39.73 7,072,868 39.451 0.89%
2021-08-24 0 50.50 50.45 50.50 50.45 51.40 6,063,862 308,389,047 50.857 39.23 39.19 39.23 39.19 39.93 7,806,205 39.506 -1.17%
2021-08-23 0 51.10 51.05 51.10 51.10 51.90 4,490,527 230,822,919 51.402 39.69 39.66 39.69 39.69 40.32 5,780,800 39.929 -0.39%
2021-08-20 0 51.30 51.25 51.30 51.25 52.25 6,972,003 359,350,345 51.542 39.85 39.81 39.85 39.81 40.59 8,975,285 40.038 -1.35%
2021-08-19 0 52.00 52.00 52.05 51.50 52.20 3,818,884 198,214,388 51.904 40.39 40.39 40.43 40.01 40.55 4,916,173 40.319 0.10%
2021-08-18 0 51.95 51.90 51.95 51.65 52.30 3,364,396 174,711,321 51.929 40.35 40.32 40.35 40.12 40.63 4,331,096 40.339 0.48%
2021-08-17 0 51.70 51.70 51.75 51.70 52.40 3,186,089 165,155,403 51.836 40.16 40.16 40.20 40.16 40.70 4,101,555 40.267 -0.58%
2021-08-16 0 52.00 52.00 52.10 51.40 52.30 3,482,681 180,981,931 51.966 40.39 40.39 40.47 39.93 40.63 4,483,368 40.367 0.10%
2021-08-13 0 51.95 51.90 51.95 51.25 52.05 3,150,877 162,874,104 51.692 40.35 40.32 40.35 39.81 40.43 4,056,226 40.154 0.87%
2021-08-12 0 51.50 51.50 51.55 51.20 51.70 2,363,573 121,675,339 51.479 40.01 40.01 40.04 39.77 40.16 3,042,704 39.989 0.29%
2021-08-11 0 51.35 51.35 51.45 51.25 52.40 4,016,882 207,428,586 51.639 39.89 39.89 39.97 39.81 40.70 5,171,062 40.113 0.10%
2021-08-10 0 51.30 51.25 51.30 51.05 52.25 6,594,130 339,165,330 51.434 39.85 39.81 39.85 39.66 40.59 8,488,836 39.954 -1.91%
2021-08-09 0 52.30 52.25 52.30 52.10 52.75 3,138,958 164,357,033 52.360 40.63 40.59 40.63 40.47 40.98 4,040,882 40.674 -0.19%
2021-08-06 0 52.40 52.40 52.50 51.55 52.75 4,511,895 236,447,638 52.405 40.70 40.70 40.78 40.04 40.98 5,808,308 40.709 -0.19%
2021-08-05 0 52.50 52.45 52.50 52.15 53.20 5,251,274 275,681,011 52.498 40.78 40.74 40.78 40.51 41.33 6,760,135 40.780 -1.69%
2021-08-04 0 53.40 53.35 53.45 53.20 53.90 3,767,430 201,719,147 53.543 41.48 41.44 41.52 41.33 41.87 4,849,934 41.592 -0.37%
2021-08-03 0 53.60 53.60 53.65 53.00 54.00 2,265,583 121,209,992 53.501 41.64 41.64 41.68 41.17 41.95 2,916,558 41.559 -0.37%
2021-08-02 0 53.80 53.75 53.80 52.95 53.80 2,723,009 145,792,604 53.541 41.79 41.75 41.79 41.13 41.79 3,505,417 41.591 1.61%
2021-07-30 0 52.95 52.90 52.95 52.70 53.70 6,147,040 326,521,480 53.118 41.13 41.09 41.13 40.94 41.71 7,913,283 41.262 -0.28%
2021-07-29 0 53.10 53.05 53.10 52.80 53.85 3,427,232 182,143,909 53.146 41.25 41.21 41.25 41.02 41.83 4,411,986 41.284 -0.56%
2021-07-28 0 53.40 53.35 53.40 53.25 55.00 6,462,022 348,264,272 53.894 41.48 41.44 41.48 41.36 42.72 8,318,770 41.865 -0.84%
2021-07-27 0 53.85 53.80 53.85 53.20 55.65 9,605,977 523,494,778 54.497 41.83 41.79 41.83 41.33 43.23 12,366,084 42.333 1.22%
2021-07-26 0 53.20 53.20 53.30 52.80 53.65 6,770,687 360,809,386 53.290 41.33 41.33 41.40 41.02 41.68 8,716,124 41.396 0.09%
2021-07-23 0 53.15 53.15 53.20 52.80 53.40 2,416,086 128,344,841 53.121 41.29 41.29 41.33 41.02 41.48 3,110,306 41.264 -0.28%
2021-07-22 0 53.30 53.25 53.30 52.70 53.65 5,022,135 267,444,290 53.253 41.40 41.36 41.40 40.94 41.68 6,465,157 41.367 0.57%
2021-07-21 0 53.00 53.00 53.05 53.00 53.85 3,291,364 175,301,952 53.261 41.17 41.17 41.21 41.17 41.83 4,237,079 41.373 -0.38%
2021-07-20 0 53.20 53.15 53.20 52.95 53.60 3,064,467 163,116,507 53.228 41.33 41.29 41.33 41.13 41.64 3,944,987 41.348 -0.37%
2021-07-19 0 53.40 53.35 53.40 53.05 53.90 2,521,571 134,968,600 53.526 41.48 41.44 41.48 41.21 41.87 3,246,100 41.579 -0.56%
2021-07-16 0 53.70 53.70 53.80 53.50 54.35 4,611,582 248,054,966 53.790 41.71 41.71 41.79 41.56 42.22 5,936,638 41.784 -0.83%
2021-07-15 0 54.15 54.10 54.15 52.80 54.60 4,753,767 257,666,521 54.203 42.06 42.02 42.06 41.02 42.41 6,119,678 42.105 2.27%
2021-07-14 0 52.95 52.95 53.00 52.80 54.15 4,285,444 227,706,890 53.135 41.13 41.13 41.17 41.02 42.06 5,516,790 41.275 -2.31%
2021-07-13 0 54.20 54.20 54.25 53.90 54.65 3,794,354 206,163,615 54.334 42.10 42.10 42.14 41.87 42.45 4,884,594 42.207 0.37%
2021-07-12 0 54.00 53.85 54.00 52.90 54.00 4,321,012 231,824,740 53.651 41.95 41.83 41.95 41.09 41.95 5,562,578 41.676 2.08%
2021-07-09 0 52.90 52.90 52.95 52.55 54.65 8,151,806 434,548,855 53.307 41.09 41.09 41.13 40.82 42.45 10,494,083 41.409 -3.47%
2021-07-08 0 54.80 54.80 54.85 54.80 56.05 8,243,716 456,130,175 55.331 42.57 42.57 42.61 42.57 43.54 10,612,402 42.981 -0.54%
2021-07-07 0 55.10 55.00 55.10 53.80 55.20 5,756,698 314,102,788 54.563 42.80 42.72 42.80 41.79 42.88 7,410,783 42.385 1.29%
2021-07-06 0 54.40 54.40 54.45 54.05 54.80 3,212,599 174,956,412 54.459 42.26 42.26 42.30 41.99 42.57 4,135,682 42.304 0.18%
2021-07-05 0 54.30 54.30 54.40 54.05 55.00 3,736,973 204,150,578 54.630 42.18 42.18 42.26 41.99 42.72 4,810,726 42.437 0.84%
2021-07-02 0 53.85 53.85 53.90 53.50 54.10 5,153,779 277,081,242 53.763 41.83 41.83 41.87 41.56 42.02 6,634,626 41.763 0.47%
2021-06-30 0 53.60 53.60 53.65 53.60 54.10 6,727,358 361,723,130 53.769 41.64 41.64 41.68 41.64 42.02 8,660,345 41.768 -0.19%
2021-06-29 0 53.70 53.70 53.75 53.25 53.95 6,098,846 327,730,427 53.736 41.71 41.71 41.75 41.36 41.91 7,851,241 41.742 0.19%
2021-06-28 0 53.60 53.55 53.60 53.05 54.00 5,985,551 320,064,395 53.473 41.64 41.60 41.64 41.21 41.95 7,705,393 41.538 0.56%
2021-06-25 0 53.30 53.25 53.30 53.10 53.60 5,095,714 271,664,914 53.312 41.40 41.36 41.40 41.25 41.64 6,559,877 41.413 0.00%
2021-06-24 0 53.30 53.25 53.30 53.00 53.90 4,049,807 216,217,565 53.390 41.40 41.36 41.40 41.17 41.87 5,213,447 41.473 -0.93%
2021-06-23 0 53.80 53.75 53.80 52.70 53.90 6,466,150 345,747,322 53.470 41.79 41.75 41.79 40.94 41.87 8,324,084 41.536 1.99%
2021-06-22 0 52.75 52.70 52.75 52.10 53.10 4,609,423 243,263,681 52.775 40.98 40.94 40.98 40.47 41.25 5,933,859 40.996 0.67%
2021-06-21 0 52.40 52.35 52.40 52.10 52.65 11,333,450 596,220,479 52.607 40.70 40.67 40.70 40.47 40.90 14,589,916 40.865 -0.95%
2021-06-18 0 52.90 52.85 52.90 51.90 52.90 16,916,749 891,783,799 52.716 41.09 41.05 41.09 40.32 41.09 21,777,477 40.950 1.54%
2021-06-17 0 52.10 52.05 52.10 51.50 52.70 10,872,777 567,173,259 52.165 40.47 40.43 40.47 40.01 40.94 13,996,877 40.521 0.29%
2021-06-16 0 51.95 51.85 51.95 51.60 52.10 15,943,873 828,275,414 51.949 40.35 40.28 40.35 40.08 40.47 20,525,063 40.354 -0.10%
2021-06-15 0 52.00 51.95 52.00 51.65 53.10 16,587,151 862,575,968 52.003 40.39 40.35 40.39 40.12 41.25 21,353,175 40.396 -1.05%
2021-06-11 0 52.55 52.55 52.60 52.25 53.25 6,689,253 351,637,418 52.568 40.82 40.82 40.86 40.59 41.36 8,611,291 40.834 -0.10%
2021-06-10 0 52.60 52.55 52.60 51.50 53.15 10,790,350 566,972,645 52.544 40.86 40.82 40.86 40.01 41.29 13,890,766 40.817 1.94%
2021-06-09 0 51.60 51.55 51.60 51.10 51.70 8,972,040 462,076,918 51.502 40.08 40.04 40.08 39.69 40.16 11,549,997 40.007 0.19%
2021-06-08 0 51.50 51.50 51.55 51.40 52.20 12,425,983 641,407,735 51.618 40.01 40.01 40.04 39.93 40.55 15,996,369 40.097 0.49%
2021-06-07 0 51.25 51.25 51.30 50.50 51.40 6,063,450 309,823,878 51.097 39.81 39.81 39.85 39.23 39.93 7,805,675 39.692 0.59%
2021-06-04 0 50.95 50.85 50.95 50.25 50.95 17,660,950 895,236,206 50.690 39.58 39.50 39.58 39.03 39.58 22,735,511 39.376 1.09%
2021-06-03 0 50.40 50.40 50.45 50.15 50.90 11,492,126 579,249,477 50.404 39.15 39.15 39.19 38.96 39.54 14,794,185 39.154 -0.98%
2021-06-02 0 50.90 50.60 50.90 49.70 50.90 41,191,731 2,084,012,329 50.593 39.54 39.31 39.54 38.61 39.54 53,027,446 39.301 2.00%
2021-06-01 0 49.90 49.85 49.90 49.60 51.40 19,148,262 956,268,690 49.940 38.76 38.72 38.76 38.53 39.93 24,650,176 38.794 -2.92%
2021-05-31 0 51.40 51.40 51.50 51.40 52.80 6,443,130 333,937,038 51.828 39.93 39.93 40.01 39.93 41.02 8,294,449 40.260 -2.65%
2021-05-28 0 52.80 52.80 52.85 51.00 53.05 25,945,966 1,340,496,944 51.665 41.02 41.02 41.05 39.62 41.21 33,401,080 40.133 6.02%
2021-05-27 0 49.80 49.80 49.85 49.20 50.10 25,793,562 1,284,297,069 49.791 38.68 38.68 38.72 38.22 38.92 33,204,885 38.678 -0.30%
2021-05-26 0 49.95 49.90 49.95 49.50 50.30 12,284,335 613,265,163 49.923 38.80 38.76 38.80 38.45 39.07 15,814,021 38.780 0.91%
2021-05-25 0 49.50 49.50 49.55 49.25 49.75 9,642,747 477,380,743 49.507 38.45 38.45 38.49 38.26 38.65 12,413,420 38.457 0.51%
2021-05-24 0 49.25 49.25 49.30 48.55 49.30 5,470,075 268,673,241 49.117 38.26 38.26 38.30 37.71 38.30 7,041,804 38.154 0.51%
2021-05-21 0 49.00 48.75 49.00 48.55 49.00 6,201,847 302,727,022 48.812 38.06 37.87 38.06 37.71 38.06 7,983,838 37.917 0.82%
2021-05-20 0 48.60 48.60 48.65 48.50 48.95 10,696,878 521,308,934 48.735 37.75 37.75 37.79 37.67 38.02 13,770,436 37.857 -0.10%
2021-05-18 0 48.65 48.65 48.70 48.65 49.50 9,433,511 461,721,682 48.945 37.79 37.79 37.83 37.79 38.45 12,144,063 38.020 0.12%
2021-05-17 0 50.05 50.05 50.10 49.70 50.20 5,825,131 290,817,803 49.925 37.74 37.74 37.78 37.48 37.86 7,724,201 37.650 0.20%
2021-05-14 0 49.95 49.90 49.95 49.55 50.40 5,733,124 285,641,862 49.823 37.67 37.63 37.67 37.37 38.01 7,602,198 37.574 1.11%
2021-05-13 0 49.40 49.40 49.50 49.30 49.90 3,524,758 174,461,203 49.496 37.25 37.25 37.33 37.18 37.63 4,673,876 37.327 -1.10%
2021-05-12 0 49.95 49.90 49.95 49.05 49.95 7,488,234 370,684,087 49.502 37.67 37.63 37.67 36.99 37.67 9,929,497 37.332 0.40%
2021-05-11 0 49.75 49.75 49.80 49.60 50.50 8,293,884 413,675,532 49.877 37.52 37.52 37.56 37.41 38.08 10,997,800 37.614 -1.49%
2021-05-10 0 50.50 50.40 50.50 49.85 50.50 6,326,538 317,656,653 50.210 38.08 38.01 38.08 37.59 38.08 8,389,073 37.866 1.10%
2021-05-07 0 49.95 49.85 49.95 49.20 49.95 5,118,289 254,391,564 49.702 37.67 37.59 37.67 37.10 37.67 6,786,919 37.483 0.91%
2021-05-06 0 49.50 49.35 49.50 48.90 49.65 5,322,022 261,865,224 49.204 37.33 37.22 37.33 36.88 37.44 7,057,071 37.107 0.92%
2021-05-05 0 49.05 49.00 49.05 48.85 49.45 4,351,388 213,738,837 49.120 36.99 36.95 36.99 36.84 37.29 5,769,998 37.043 -0.51%
2021-05-04 0 49.30 49.25 49.30 48.75 49.30 4,056,291 198,983,257 49.055 37.18 37.14 37.18 36.76 37.18 5,378,695 36.995 1.86%
2021-05-03 0 48.40 48.40 48.45 48.20 49.00 4,144,224 200,520,601 48.386 36.50 36.50 36.54 36.35 36.95 5,495,296 36.490 -0.72%
2021-04-30 0 48.75 48.70 48.75 48.30 49.05 6,929,730 336,749,593 48.595 36.76 36.73 36.76 36.42 36.99 9,188,913 36.647 -0.61%
2021-04-29 0 49.05 49.00 49.05 48.60 49.35 7,865,040 385,100,624 48.964 36.99 36.95 36.99 36.65 37.22 10,429,147 36.925 0.93%
2021-04-28 0 48.60 48.55 48.60 47.80 48.60 6,345,775 306,792,159 48.346 36.65 36.61 36.65 36.05 36.65 8,414,581 36.460 -0.10%
2021-04-27 0 48.65 48.50 48.65 48.35 48.70 3,768,709 182,873,340 48.524 36.69 36.58 36.69 36.46 36.73 4,997,358 36.594 0.72%
2021-04-26 0 48.30 48.30 48.35 48.15 48.50 1,726,959 83,407,301 48.297 36.42 36.42 36.46 36.31 36.58 2,289,970 36.423 -0.41%
2021-04-23 0 48.50 48.45 48.50 48.20 48.70 3,337,283 161,487,338 48.389 36.58 36.54 36.58 36.35 36.73 4,425,281 36.492 -0.21%
2021-04-22 0 48.60 48.55 48.60 48.25 48.90 4,206,919 204,334,694 48.571 36.65 36.61 36.65 36.39 36.88 5,578,430 36.629 0.21%
2021-04-21 0 48.50 48.50 48.55 47.90 48.60 4,365,916 211,222,955 48.380 36.58 36.58 36.61 36.12 36.65 5,789,262 36.485 -0.51%
2021-04-20 0 48.75 48.65 48.75 47.70 48.80 6,795,455 329,967,142 48.557 36.76 36.69 36.76 35.97 36.80 9,010,863 36.619 2.09%
2021-04-19 0 47.75 47.75 47.80 47.70 48.25 5,386,983 258,035,965 47.900 36.01 36.01 36.05 35.97 36.39 7,143,211 36.123 -0.93%
2021-04-16 0 48.20 48.20 48.25 47.70 48.50 4,525,738 217,956,231 48.159 36.35 36.35 36.39 35.97 36.58 6,001,188 36.319 0.10%
2021-04-15 0 48.15 48.15 48.20 47.50 48.75 8,266,310 398,067,463 48.155 36.31 36.31 36.35 35.82 36.76 10,961,236 36.316 2.23%
2021-04-14 0 47.10 47.10 47.20 47.00 47.75 6,451,506 304,864,666 47.255 35.52 35.52 35.60 35.44 36.01 8,554,782 35.637 -0.42%
2021-04-13 0 47.30 47.25 47.30 47.10 47.90 3,892,616 184,515,928 47.402 35.67 35.63 35.67 35.52 36.12 5,161,660 35.747 0.00%
2021-04-12 0 47.30 47.20 47.30 47.00 47.80 4,720,044 222,958,987 47.237 35.67 35.60 35.67 35.44 36.05 6,258,841 35.623 -0.94%
2021-04-09 0 47.75 47.75 47.80 47.30 47.95 5,248,415 250,527,541 47.734 36.01 36.01 36.05 35.67 36.16 6,959,468 35.998 0.42%
2021-04-08 0 47.55 47.55 47.60 46.85 47.80 6,492,544 307,960,504 47.433 35.86 35.86 35.90 35.33 36.05 8,609,199 35.771 0.00%
2021-04-07 0 47.55 47.50 47.55 47.20 47.95 7,609,544 362,363,445 47.620 35.86 35.82 35.86 35.60 36.16 10,090,356 35.912 0.96%
2021-04-01 0 47.10 47.05 47.10 46.90 47.80 6,790,683 320,514,760 47.199 35.52 35.48 35.52 35.37 36.05 9,004,535 35.595 -0.21%
2021-03-31 0 47.20 47.20 47.35 47.20 48.15 8,095,267 384,345,213 47.478 35.60 35.60 35.71 35.60 36.31 10,734,431 35.805 -1.46%
2021-03-30 0 47.90 47.90 47.95 47.60 48.40 7,335,198 352,254,591 48.023 36.12 36.12 36.16 35.90 36.50 9,726,569 36.216 0.42%
2021-03-29 0 47.70 47.65 47.70 47.10 48.10 6,585,330 313,725,157 47.640 35.97 35.93 35.97 35.52 36.27 8,732,234 35.927 0.74%
2021-03-26 0 47.35 47.35 47.40 46.95 47.65 9,381,658 443,619,212 47.286 35.71 35.71 35.75 35.41 35.93 12,440,202 35.660 -0.63%
2021-03-25 0 47.65 47.60 47.65 47.25 48.45 6,300,355 301,153,893 47.800 35.93 35.90 35.93 35.63 36.54 8,354,354 36.048 -0.63%
2021-03-24 0 47.95 47.90 47.95 47.35 49.40 11,638,520 556,640,202 47.827 36.16 36.12 36.16 35.71 37.25 15,432,831 36.069 -2.24%
2021-03-23 0 49.05 49.00 49.05 48.80 50.05 10,219,785 502,416,188 49.161 36.99 36.95 36.99 36.80 37.74 13,551,570 37.074 -0.71%
2021-03-22 0 49.40 49.35 49.40 49.20 50.15 12,266,941 608,289,507 49.588 37.25 37.22 37.25 37.10 37.82 16,266,126 37.396 -2.08%
2021-03-19 0 50.45 50.40 50.45 48.55 50.50 31,373,407 1,567,446,534 49.961 38.05 38.01 38.05 36.61 38.08 41,601,552 37.678 7.23%
2021-03-18 0 47.05 47.00 47.05 46.05 47.20 8,535,486 399,808,559 46.841 35.48 35.44 35.48 34.73 35.60 11,318,167 35.324 2.51%
2021-03-17 0 45.90 45.90 45.95 45.30 46.00 5,069,713 231,829,367 45.728 34.62 34.62 34.65 34.16 34.69 6,722,506 34.486 -0.33%
2021-03-16 0 46.05 46.05 46.20 46.00 47.15 5,998,014 277,602,918 46.282 34.73 34.73 34.84 34.69 35.56 7,953,446 34.903 -1.71%
2021-03-15 0 46.85 46.85 46.90 46.05 47.10 7,400,841 344,879,245 46.600 35.33 35.33 35.37 34.73 35.52 9,813,613 35.143 1.08%
2021-03-12 0 46.35 46.35 46.40 46.05 47.20 11,759,813 547,270,880 46.537 34.95 34.95 34.99 34.73 35.60 15,593,667 35.096 -0.75%
2021-03-11 0 46.70 46.65 46.70 45.90 46.80 8,734,546 406,306,190 46.517 35.22 35.18 35.22 34.62 35.29 11,582,123 35.080 0.32%
2021-03-10 0 46.55 46.50 46.55 46.10 47.25 9,178,724 426,617,024 46.479 35.11 35.07 35.11 34.77 35.63 12,171,109 35.052 -0.11%
2021-03-09 0 46.60 46.50 46.60 45.95 47.30 13,764,987 639,353,895 46.448 35.14 35.07 35.14 34.65 35.67 18,252,554 35.028 2.08%
2021-03-08 0 45.65 45.65 45.70 45.35 46.25 10,579,091 485,369,076 45.880 34.43 34.43 34.46 34.20 34.88 14,028,014 34.600 -0.76%
2021-03-05 0 46.00 45.90 46.00 45.35 46.10 6,183,196 283,177,446 45.798 34.69 34.62 34.69 34.20 34.77 8,199,000 34.538 -0.33%
2021-03-04 0 46.15 46.10 46.15 45.30 46.80 10,108,558 465,630,478 46.063 34.80 34.77 34.80 34.16 35.29 13,404,081 34.738 0.54%
2021-03-03 0 45.90 45.85 45.90 45.15 46.40 7,947,693 364,467,908 45.858 34.62 34.58 34.62 34.05 34.99 10,538,746 34.584 2.23%
2021-03-02 0 44.90 44.80 44.90 44.25 45.45 9,146,342 409,442,766 44.766 33.86 33.79 33.86 33.37 34.28 12,128,170 33.760 -0.22%
2021-03-01 0 45.00 44.95 45.00 44.85 45.80 12,150,843 549,388,821 45.214 33.94 33.90 33.94 33.82 34.54 16,112,178 34.098 -1.21%
2021-02-26 0 45.55 45.55 45.60 45.30 46.60 15,233,588 699,391,899 45.911 34.35 34.35 34.39 34.16 35.14 20,199,939 34.623 -4.11%
2021-02-25 0 47.50 47.40 47.50 46.50 47.90 17,991,629 851,235,192 47.313 35.82 35.75 35.82 35.07 36.12 23,857,138 35.681 3.37%
2021-02-24 0 45.95 45.90 45.95 45.40 47.20 22,588,163 1,043,553,838 46.199 34.65 34.62 34.65 34.24 35.60 29,952,202 34.841 0.11%
2021-02-23 0 45.90 45.90 45.95 44.00 46.05 23,995,606 1,089,527,933 45.405 34.62 34.62 34.65 33.18 34.73 31,818,490 34.242 4.91%
2021-02-22 0 43.75 43.75 43.80 43.00 44.45 19,829,331 868,963,348 43.822 32.99 32.99 33.03 32.43 33.52 26,293,955 33.048 2.70%
2021-02-19 0 42.60 42.55 42.60 41.40 42.75 13,767,816 581,898,107 42.265 32.13 32.09 32.13 31.22 32.24 18,256,306 31.874 3.27%
2021-02-18 0 41.25 41.20 41.25 40.70 41.80 16,051,491 661,436,626 41.207 31.11 31.07 31.11 30.69 31.52 21,284,489 31.076 0.12%
2021-02-17 0 41.20 41.20 41.25 41.00 41.55 7,190,367 296,358,260 41.216 31.07 31.07 31.11 30.92 31.33 9,534,522 31.083 -1.08%
2021-02-16 0 41.65 41.65 41.70 40.05 42.00 14,001,065 579,348,667 41.379 31.41 31.41 31.45 30.20 31.67 18,565,597 31.205 4.26%
2021-02-11 0 39.95 39.85 39.95 38.90 39.95 6,197,659 245,683,937 39.641 30.13 30.05 30.13 29.34 30.13 8,218,178 29.895 2.30%
2021-02-10 0 39.05 39.00 39.05 38.75 39.30 6,423,404 250,461,005 38.992 29.45 29.41 29.45 29.22 29.64 8,517,518 29.405 0.77%
2021-02-09 0 38.75 38.75 38.80 38.65 39.05 7,192,258 279,281,368 38.831 29.22 29.22 29.26 29.15 29.45 9,537,029 29.284 -0.64%
2021-02-08 0 39.00 38.95 39.00 38.80 39.80 6,874,210 269,984,996 39.275 29.41 29.37 29.41 29.26 30.01 9,115,293 29.619 0.39%
2021-02-05 0 38.85 38.85 38.90 38.70 39.20 9,501,922 369,806,278 38.919 29.30 29.30 29.34 29.19 29.56 12,599,674 29.350 0.52%
2021-02-04 0 38.65 38.60 38.65 38.25 39.10 6,462,159 249,311,190 38.580 29.15 29.11 29.15 28.85 29.49 8,568,908 29.095 0.13%
2021-02-03 0 38.60 38.55 38.60 38.40 39.00 7,647,314 295,244,316 38.608 29.11 29.07 29.11 28.96 29.41 10,140,439 29.116 -1.15%
2021-02-02 0 39.05 39.00 39.05 38.90 39.65 8,272,596 323,310,876 39.082 29.45 29.41 29.45 29.34 29.90 10,969,571 29.473 -0.13%
2021-02-01 0 39.10 39.10 39.15 38.50 39.25 3,935,768 153,440,006 38.986 29.49 29.49 29.52 29.03 29.60 5,218,880 29.401 0.39%
2021-01-29 0 38.95 38.90 38.95 38.80 39.65 10,509,139 410,088,676 39.022 29.37 29.34 29.37 29.26 29.90 13,935,257 29.428 -1.64%
2021-01-28 0 39.60 39.55 39.60 39.20 40.00 7,499,512 295,975,203 39.466 29.86 29.83 29.86 29.56 30.17 9,944,452 29.763 -1.37%
2021-01-27 0 40.15 40.15 40.25 39.90 40.85 7,204,752 289,674,692 40.206 30.28 30.28 30.35 30.09 30.81 9,553,596 30.321 -0.37%
2021-01-26 0 40.30 40.25 40.30 39.90 40.50 4,013,204 161,294,429 40.191 30.39 30.35 30.39 30.09 30.54 5,321,561 30.310 0.12%
2021-01-25 0 40.25 40.20 40.25 39.70 41.20 8,551,697 342,834,142 40.090 30.35 30.32 30.35 29.94 31.07 11,339,663 30.233 -1.23%
2021-01-22 0 40.75 40.70 40.75 40.65 41.90 7,590,639 311,381,650 41.022 30.73 30.69 30.73 30.66 31.60 10,065,287 30.936 -2.40%
2021-01-21 0 41.75 41.70 41.75 41.35 42.40 5,449,564 227,517,088 41.750 31.49 31.45 31.49 31.18 31.98 7,226,194 31.485 0.24%
2021-01-20 0 41.65 41.65 41.70 41.30 42.00 8,528,618 354,799,182 41.601 31.41 31.41 31.45 31.15 31.67 11,309,060 31.373 -1.54%
2021-01-19 0 42.30 42.25 42.30 40.50 42.55 14,514,093 608,096,264 41.897 31.90 31.86 31.90 30.54 32.09 19,245,879 31.596 4.19%
2021-01-18 0 40.60 40.55 40.60 40.25 41.00 4,482,247 181,693,978 40.536 30.62 30.58 30.62 30.35 30.92 5,943,519 30.570 -0.25%
2021-01-15 0 40.70 40.70 40.75 40.45 41.20 6,587,941 268,871,645 40.813 30.69 30.69 30.73 30.50 31.07 8,735,697 30.779 -0.25%
2021-01-14 0 40.80 40.80 40.85 40.70 41.30 5,741,852 234,603,282 40.858 30.77 30.77 30.81 30.69 31.15 7,613,772 30.813 0.00%
2021-01-13 0 40.80 40.80 40.85 40.25 40.95 6,915,955 281,094,704 40.644 30.77 30.77 30.81 30.35 30.88 9,170,648 30.652 0.62%
2021-01-12 0 40.55 40.50 40.55 39.90 41.30 5,896,725 240,286,408 40.749 30.58 30.54 30.58 30.09 31.15 7,819,135 30.731 2.01%
2021-01-11 0 39.75 39.70 39.75 39.50 40.00 5,626,099 223,699,195 39.761 29.98 29.94 29.98 29.79 30.17 7,460,282 29.985 -0.87%
2021-01-08 0 40.10 40.05 40.10 39.55 40.20 5,238,383 209,428,912 39.980 30.24 30.20 30.24 29.83 30.32 6,946,165 30.150 0.50%
2021-01-07 0 39.90 39.90 39.95 39.65 40.20 5,016,803 200,482,948 39.962 30.09 30.09 30.13 29.90 30.32 6,652,347 30.137 -0.37%
2021-01-06 0 40.05 40.00 40.05 39.95 40.80 8,824,711 354,318,654 40.151 30.20 30.17 30.20 30.13 30.77 11,701,683 30.279 -1.60%
2021-01-05 0 40.70 40.60 40.70 39.75 40.70 8,039,172 324,482,613 40.363 30.69 30.62 30.69 29.98 30.69 10,660,048 30.439 1.24%
2021-01-04 0 40.20 40.15 40.20 39.70 40.60 4,799,652 192,987,369 40.209 30.32 30.28 30.32 29.94 30.62 6,364,402 30.323 1.01%
2020-12-31 0 39.80 39.75 39.80 39.60 40.00 4,328,436 172,437,300 39.838 30.01 29.98 30.01 29.86 30.17 5,739,563 30.044 0.25%
2020-12-30 0 39.70 39.65 39.70 39.10 39.70 4,683,824 184,760,357 39.446 29.94 29.90 29.94 29.49 29.94 6,210,812 29.748 1.28%
2020-12-29 0 39.20 39.15 39.20 39.00 39.65 6,449,149 252,589,605 39.166 29.56 29.52 29.56 29.41 29.90 8,551,657 29.537 -1.01%
2020-12-28 0 39.60 39.55 39.60 39.25 39.80 5,691,630 225,429,854 39.607 29.86 29.83 29.86 29.60 30.01 7,547,177 29.869 0.64%
2020-12-24 0 39.35 39.30 39.35 39.00 39.45 4,042,858 158,691,881 39.252 29.68 29.64 29.68 29.41 29.75 5,360,883 29.602 0.25%
2020-12-23 0 39.25 39.20 39.25 38.85 39.25 5,830,418 228,079,645 39.119 29.60 29.56 29.60 29.30 29.60 7,731,211 29.501 0.51%
2020-12-22 0 39.05 39.00 39.05 38.30 39.20 11,135,608 432,925,742 38.878 29.45 29.41 29.45 28.88 29.56 14,765,963 29.319 -2.13%
2020-12-21 0 39.90 39.90 39.95 39.75 40.60 10,483,449 419,517,627 40.017 30.09 30.09 30.13 29.98 30.62 13,901,192 30.179 -1.24%
2020-12-18 0 40.40 40.40 40.55 40.40 41.00 43,394,075 1,758,531,299 40.525 30.47 30.47 30.58 30.47 30.92 57,541,116 30.561 -1.58%
2020-12-17 0 41.05 41.00 41.05 40.85 41.75 8,998,771 369,428,084 41.053 30.96 30.92 30.96 30.81 31.49 11,932,489 30.960 -1.68%
2020-12-16 0 41.75 41.70 41.75 41.60 42.15 5,416,916 226,260,393 41.769 31.49 31.45 31.49 31.37 31.79 7,182,902 31.500 -0.12%
2020-12-15 0 41.80 41.80 41.90 41.55 42.95 7,737,138 324,641,026 41.959 31.52 31.52 31.60 31.33 32.39 10,259,547 31.643 -2.68%
2020-12-14 0 42.95 42.90 42.95 42.60 43.35 6,270,660 269,835,542 43.031 32.39 32.35 32.39 32.13 32.69 8,314,978 32.452 -0.69%
2020-12-11 0 43.25 43.20 43.25 42.90 43.50 8,500,347 367,140,522 43.191 32.62 32.58 32.62 32.35 32.81 11,271,572 32.572 0.46%
2020-12-10 0 43.05 43.05 43.15 42.20 43.25 9,641,829 414,210,843 42.960 32.47 32.47 32.54 31.82 32.62 12,785,193 32.398 0.94%
2020-12-09 0 42.65 42.65 42.70 42.10 43.40 9,426,077 403,878,103 42.847 32.16 32.16 32.20 31.75 32.73 12,499,103 32.313 1.43%
2020-12-08 0 42.05 42.00 42.05 41.40 42.30 9,712,986 407,663,167 41.971 31.71 31.67 31.71 31.22 31.90 12,879,548 31.652 -0.71%
2020-12-07 0 42.35 42.30 42.35 42.15 43.05 6,917,912 293,830,894 42.474 31.94 31.90 31.94 31.79 32.47 9,173,243 32.031 -1.74%
2020-12-04 0 43.10 43.10 43.15 42.90 43.30 6,136,111 264,405,275 43.090 32.50 32.50 32.54 32.35 32.65 8,136,564 32.496 0.23%
2020-12-03 0 43.00 42.90 43.00 42.40 43.15 4,561,601 195,575,637 42.874 32.43 32.35 32.43 31.98 32.54 6,048,743 32.333 -0.12%
2020-12-02 0 43.05 43.00 43.05 42.40 43.20 4,796,207 205,895,815 42.929 32.47 32.43 32.47 31.98 32.58 6,359,834 32.374 0.58%
2020-12-01 0 42.80 42.75 42.80 41.35 43.10 6,915,713 293,981,590 42.509 32.28 32.24 32.28 31.18 32.50 9,170,327 32.058 0.82%
2020-11-30 0 42.45 42.45 42.50 42.45 43.85 11,373,031 485,279,450 42.669 32.01 32.01 32.05 32.01 33.07 15,080,789 32.179 -2.97%
2020-11-27 0 43.75 43.70 43.75 43.00 44.10 4,604,740 201,447,392 43.748 32.99 32.96 32.99 32.43 33.26 6,105,946 32.992 1.04%
2020-11-26 0 43.30 43.25 43.30 43.05 43.50 3,234,794 139,804,641 43.219 32.65 32.62 32.65 32.47 32.81 4,289,380 32.593 -0.92%
2020-11-25 0 43.70 43.70 43.75 43.40 44.40 7,763,805 340,657,968 43.878 32.96 32.96 32.99 32.73 33.48 10,294,908 33.090 0.11%
2020-11-24 0 43.65 43.55 43.65 42.75 43.65 6,814,393 295,150,611 43.313 32.92 32.84 32.92 32.24 32.92 9,035,975 32.664 1.39%
2020-11-23 0 43.05 43.00 43.05 42.60 43.70 5,025,295 215,742,618 42.931 32.47 32.43 32.47 32.13 32.96 6,663,607 32.376 -1.03%
2020-11-20 0 43.50 43.40 43.50 42.60 43.70 10,133,744 438,962,187 43.317 32.81 32.73 32.81 32.13 32.96 13,437,478 32.667 -0.46%
2020-11-19 0 43.70 43.70 43.75 43.35 44.05 9,359,401 408,865,414 43.685 32.96 32.96 32.99 32.69 33.22 12,410,689 32.945 0.00%
2020-11-18 0 43.70 43.60 43.70 42.65 43.75 10,157,210 440,428,169 43.361 32.96 32.88 32.96 32.16 32.99 13,468,595 32.700 1.75%
2020-11-17 0 42.95 42.90 42.95 41.50 43.45 10,246,658 438,481,501 42.793 32.39 32.35 32.39 31.30 32.77 13,587,204 32.272 3.12%
2020-11-16 0 41.65 41.55 41.65 41.25 42.20 6,184,289 257,182,994 41.587 31.41 31.33 31.41 31.11 31.82 8,200,449 31.362 0.48%
2020-11-13 0 41.45 41.40 41.45 40.90 41.65 10,584,547 437,536,520 41.337 31.26 31.22 31.26 30.84 31.41 14,035,249 31.174 -0.84%
2020-11-12 0 41.80 41.75 41.80 41.60 42.85 10,698,670 449,418,982 42.007 31.52 31.49 31.52 31.37 32.31 14,186,578 31.679 -1.65%
2020-11-11 0 42.50 42.45 42.50 40.85 42.70 15,992,114 674,556,049 42.181 32.05 32.01 32.05 30.81 32.20 21,205,754 31.810 4.17%
2020-11-10 0 40.80 40.75 40.80 39.30 40.85 19,670,987 792,316,999 40.278 30.77 30.73 30.77 29.64 30.81 26,083,988 30.376 7.09%
2020-11-09 0 38.10 38.05 38.10 37.70 38.85 4,645,136 176,561,566 38.010 28.73 28.70 28.73 28.43 29.30 6,159,512 28.665 -0.52%
2020-11-06 0 38.30 38.30 38.35 38.05 38.60 4,623,343 177,023,404 38.289 28.88 28.88 28.92 28.70 29.11 6,130,614 28.875 0.13%
2020-11-05 0 38.25 38.20 38.25 37.55 38.25 6,671,131 253,580,759 38.012 28.85 28.81 28.85 28.32 28.85 8,846,008 28.666 2.82%
2020-11-04 0 37.20 37.15 37.20 37.05 38.00 3,790,793 142,263,003 37.529 28.05 28.02 28.05 27.94 28.66 5,026,642 28.302 -0.13%
2020-11-03 0 37.25 37.25 37.30 36.10 37.35 5,818,660 215,629,975 37.058 28.09 28.09 28.13 27.22 28.17 7,715,620 27.947 3.62%
2020-11-02 0 35.95 35.95 36.05 35.85 36.35 4,528,317 163,422,337 36.089 27.11 27.11 27.19 27.04 27.41 6,004,608 27.216 0.14%
2020-10-30 0 35.90 35.90 35.95 35.65 36.40 7,300,449 262,835,687 36.003 27.07 27.07 27.11 26.89 27.45 9,680,492 27.151 -1.10%
2020-10-29 0 36.30 36.25 36.30 35.80 36.30 5,765,036 207,883,113 36.059 27.38 27.34 27.38 27.00 27.38 7,644,514 27.194 -0.27%
2020-10-28 0 36.40 36.40 36.45 36.40 37.00 5,925,483 216,479,835 36.534 27.45 27.45 27.49 27.45 27.90 7,857,269 27.552 -1.62%
2020-10-27 0 37.00 37.00 37.05 36.80 37.90 7,481,431 277,856,886 37.140 27.90 27.90 27.94 27.75 28.58 9,920,476 28.008 -1.46%
2020-10-23 0 37.55 37.50 37.55 37.10 37.55 4,074,925 152,633,090 37.457 28.32 28.28 28.32 27.98 28.32 5,403,404 28.248 0.94%
2020-10-22 0 37.20 37.20 37.35 36.90 37.40 5,520,386 205,195,838 37.171 28.05 28.05 28.17 27.83 28.20 7,320,105 28.032 0.00%
2020-10-21 0 37.20 37.20 37.25 36.80 37.65 4,828,934 179,487,576 37.169 28.05 28.05 28.09 27.75 28.39 6,403,230 28.031 0.00%
2020-10-20 0 37.20 37.15 37.20 37.05 37.55 3,601,931 134,002,374 37.203 28.05 28.02 28.05 27.94 28.32 4,776,208 28.056 -0.67%
2020-10-19 0 37.45 37.45 37.50 37.35 37.85 4,398,994 165,141,989 37.541 28.24 28.24 28.28 28.17 28.54 5,833,124 28.311 0.13%
2020-10-16 0 37.40 37.40 37.50 37.40 37.80 6,583,708 247,081,006 37.529 28.20 28.20 28.28 28.20 28.51 8,730,084 28.302 -0.40%
2020-10-15 0 37.55 37.50 37.55 37.40 38.40 7,376,959 278,209,934 37.713 28.32 28.28 28.32 28.20 28.96 9,781,945 28.441 -2.34%
2020-10-14 0 38.45 38.45 38.50 38.30 39.10 5,554,306 214,310,492 38.585 29.00 29.00 29.03 28.88 29.49 7,365,083 29.098 -0.13%
2020-10-12 0 38.50 38.45 38.50 38.20 38.85 4,969,722 191,277,430 38.489 29.03 29.00 29.03 28.81 29.30 6,589,917 29.026 0.26%
2020-10-09 0 38.40 38.35 38.40 38.10 38.80 3,151,261 120,865,060 38.355 28.96 28.92 28.96 28.73 29.26 4,178,614 28.925 -0.65%
2020-10-08 0 38.65 38.60 38.65 38.25 38.70 3,449,769 132,831,865 38.505 29.15 29.11 29.15 28.85 29.19 4,574,439 29.038 -0.51%
2020-10-07 0 38.85 38.85 39.00 38.30 39.45 5,513,355 214,563,821 38.917 29.30 29.30 29.41 28.88 29.75 7,310,781 29.349 1.44%
2020-10-06 0 38.30 38.30 38.35 38.05 38.45 3,873,505 148,249,252 38.273 28.88 28.88 28.92 28.70 29.00 5,136,319 28.863 0.66%
2020-10-05 0 38.05 38.05 38.10 38.00 38.70 8,389,244 321,093,996 38.274 28.70 28.70 28.73 28.66 29.19 11,124,248 28.864 0.79%
2020-09-30 0 37.75 37.75 38.00 37.75 38.45 7,345,397 278,945,683 37.976 28.47 28.47 28.66 28.47 29.00 9,740,093 28.639 0.27%
2020-09-29 0 37.65 37.60 37.65 37.30 38.15 6,714,953 252,724,624 37.636 28.39 28.36 28.39 28.13 28.77 8,904,116 28.383 -1.31%
2020-09-28 0 38.15 38.10 38.15 37.95 38.40 6,267,815 239,468,372 38.206 28.77 28.73 28.77 28.62 28.96 8,311,205 28.813 -0.13%
2020-09-25 0 38.20 38.15 38.20 37.95 39.05 7,416,306 284,562,765 38.370 28.81 28.77 28.81 28.62 29.45 9,834,120 28.936 -0.52%
2020-09-24 0 38.40 38.40 38.45 38.05 38.60 4,808,045 184,150,032 38.300 28.96 28.96 29.00 28.70 29.11 6,375,531 28.884 -0.26%
2020-09-23 0 38.50 38.50 38.55 38.20 38.85 4,413,784 170,084,745 38.535 29.03 29.03 29.07 28.81 29.30 5,852,736 29.061 -0.26%
2020-09-22 0 38.60 38.60 38.70 38.35 38.80 6,432,048 248,136,576 38.578 29.11 29.11 29.19 28.92 29.26 8,528,981 29.093 -0.77%
2020-09-21 0 38.90 38.90 38.95 38.90 40.25 9,060,637 355,877,186 39.277 29.34 29.34 29.37 29.34 30.35 12,014,524 29.621 -2.51%
2020-09-18 0 39.90 39.90 39.95 39.90 40.90 18,611,477 748,897,472 40.238 30.09 30.09 30.13 30.09 30.84 24,679,064 30.345 -1.97%
2020-09-17 0 40.70 40.70 40.75 40.70 41.40 8,188,420 334,988,741 40.910 30.69 30.69 30.73 30.69 31.22 10,857,953 30.852 -1.09%
2020-09-16 0 41.15 41.15 41.20 41.00 41.60 6,023,257 248,354,884 41.233 31.03 31.03 31.07 30.92 31.37 7,986,918 31.095 -0.84%
2020-09-15 0 41.50 41.50 41.60 40.75 41.70 4,874,270 202,022,586 41.447 31.30 31.30 31.37 30.73 31.45 6,463,346 31.257 1.22%
2020-09-14 0 41.00 41.00 41.05 40.80 41.25 4,011,488 164,569,053 41.024 30.92 30.92 30.96 30.77 31.11 5,319,286 30.938 0.24%
2020-09-11 0 40.90 40.90 40.95 40.80 41.10 3,672,138 150,277,366 40.924 30.84 30.84 30.88 30.77 31.00 4,869,303 30.862 -0.61%
2020-09-10 0 41.15 41.05 41.15 40.95 41.45 5,433,915 223,565,998 41.143 31.03 30.96 31.03 30.88 31.26 7,205,443 31.027 -0.12%
2020-09-09 0 41.20 41.15 41.20 40.55 41.25 5,874,141 240,799,227 40.993 31.07 31.03 31.07 30.58 31.11 7,789,188 30.915 0.12%
2020-09-08 0 41.15 41.15 41.20 40.95 41.95 4,670,777 192,814,081 41.281 31.03 31.03 31.07 30.88 31.64 6,193,512 31.132 -0.48%
2020-09-07 0 41.35 41.30 41.35 41.10 41.65 11,232,204 463,191,453 41.238 31.18 31.15 31.18 31.00 31.41 14,894,051 31.099 1.45%
2020-09-04 0 41.10 41.10 41.25 41.10 41.60 17,692,177 728,479,232 41.175 30.74 30.74 30.85 30.74 31.11 23,655,753 30.795 -1.67%
2020-09-03 0 41.80 41.75 41.80 41.20 42.00 5,300,675 220,991,643 41.691 31.26 31.22 31.26 30.81 31.41 7,087,396 31.181 0.24%
2020-09-02 0 41.70 41.65 41.70 41.40 42.00 8,204,880 341,320,854 41.600 31.19 31.15 31.19 30.96 31.41 10,970,533 31.113 -0.71%
2020-09-01 0 42.00 41.90 42.00 41.65 42.10 8,826,144 369,044,436 41.813 31.41 31.34 31.41 31.15 31.49 11,801,209 31.272 -0.24%
2020-08-31 0 42.10 42.00 42.10 41.90 43.00 10,883,517 461,894,048 42.440 31.49 31.41 31.49 31.34 32.16 14,552,069 31.741 0.48%
2020-08-28 0 41.90 41.85 41.90 41.70 42.65 7,438,780 314,076,481 42.222 31.34 31.30 31.34 31.19 31.90 9,946,200 31.578 0.00%
2020-08-27 0 41.90 41.80 41.90 41.65 42.55 12,538,726 525,037,579 41.873 31.34 31.26 31.34 31.15 31.82 16,765,206 31.317 -1.64%
2020-08-26 0 42.60 42.50 42.60 42.20 42.80 5,616,728 238,171,866 42.404 31.86 31.79 31.86 31.56 32.01 7,509,982 31.714 0.00%
2020-08-25 0 42.60 42.60 42.65 42.20 43.00 6,969,821 296,450,832 42.533 31.86 31.86 31.90 31.56 32.16 9,319,168 31.811 -0.47%
2020-08-24 0 42.80 42.80 42.85 42.50 43.45 8,514,655 366,481,341 43.041 32.01 32.01 32.05 31.79 32.50 11,384,725 32.191 1.54%
2020-08-21 0 42.15 42.10 42.15 41.80 42.50 8,506,282 358,679,097 42.166 31.52 31.49 31.52 31.26 31.79 11,373,530 31.536 0.24%
2020-08-20 0 42.05 42.05 42.10 41.75 42.75 7,124,795 299,274,664 42.005 31.45 31.45 31.49 31.22 31.97 9,526,379 31.415 -1.52%
2020-08-19 0 42.70 42.70 42.75 42.45 43.75 4,057,662 173,625,056 42.789 31.94 31.94 31.97 31.75 32.72 5,425,395 32.002 -0.58%
2020-08-18 0 42.95 42.85 42.95 42.30 42.95 4,877,823 208,484,720 42.741 32.12 32.05 32.12 31.64 32.12 6,522,011 31.966 0.82%
2020-08-17 0 42.60 42.55 42.60 42.40 43.25 7,428,047 317,533,432 42.748 31.86 31.82 31.86 31.71 32.35 9,931,850 31.971 -0.93%
2020-08-14 0 43.00 42.95 43.00 42.35 43.35 6,506,084 279,646,654 42.982 32.16 32.12 32.16 31.67 32.42 8,699,117 32.147 0.12%
2020-08-13 0 42.95 42.90 42.95 42.35 43.15 9,275,134 396,270,547 42.724 32.12 32.08 32.12 31.67 32.27 12,401,542 31.953 -0.69%
2020-08-12 0 43.25 43.20 43.25 41.30 43.25 12,641,212 538,146,708 42.571 32.35 32.31 32.35 30.89 32.35 16,902,238 31.839 4.34%
2020-08-11 0 41.45 41.40 41.45 41.35 41.95 17,163,886 712,195,882 41.494 31.00 30.96 31.00 30.93 31.37 22,949,388 31.033 0.73%
2020-08-10 0 41.15 41.15 41.20 40.85 41.50 7,778,969 320,141,564 41.155 30.78 30.78 30.81 30.55 31.04 10,401,058 30.780 -0.72%
2020-08-07 0 41.45 41.40 41.45 40.35 42.90 32,650,625 1,344,828,635 41.188 31.00 30.96 31.00 30.18 32.08 43,656,307 30.805 -6.96%
2020-08-06 0 44.55 44.50 44.55 44.10 45.60 4,703,997 209,473,567 44.531 33.32 33.28 33.32 32.98 34.10 6,289,593 33.305 -1.11%
2020-08-05 0 45.05 45.00 45.05 43.90 45.15 10,403,979 463,792,925 44.578 33.69 33.66 33.69 32.83 33.77 13,910,891 33.340 2.97%
2020-08-04 0 43.75 43.70 43.75 42.70 44.00 6,628,449 288,496,153 43.524 32.72 32.68 32.72 31.94 32.91 8,862,728 32.552 2.34%
2020-08-03 0 42.75 42.65 42.75 41.95 42.90 6,692,659 284,168,049 42.460 31.97 31.90 31.97 31.37 32.08 8,948,581 31.756 -0.70%
2020-07-31 0 43.05 42.90 43.05 42.35 43.25 5,141,706 220,795,962 42.942 32.20 32.08 32.20 31.67 32.35 6,874,842 32.117 0.82%
2020-07-30 0 42.70 42.65 42.70 42.60 43.95 6,952,724 299,757,609 43.114 31.94 31.90 31.94 31.86 32.87 9,296,308 32.245 0.00%
2020-07-29 0 42.70 42.65 42.70 41.55 42.80 5,992,047 254,525,445 42.477 31.94 31.90 31.94 31.08 32.01 8,011,811 31.769 2.40%
2020-07-28 0 41.70 41.70 41.85 41.60 42.95 12,008,861 503,593,213 41.935 31.19 31.19 31.30 31.11 32.12 16,056,738 31.363 -2.11%
2020-07-27 0 42.60 42.60 42.65 42.50 43.80 7,713,642 330,347,406 42.826 31.86 31.86 31.90 31.79 32.76 10,313,711 32.030 -1.62%
2020-07-24 0 43.30 43.25 43.30 42.95 43.95 8,107,809 350,837,009 43.271 32.38 32.35 32.38 32.12 32.87 10,840,742 32.363 0.12%
2020-07-23 0 43.25 43.25 43.30 42.95 43.55 6,692,076 289,533,002 43.265 32.35 32.35 32.38 32.12 32.57 8,947,802 32.358 0.23%
2020-07-22 0 43.15 43.15 43.30 43.15 44.40 10,440,962 456,595,864 43.731 32.27 32.27 32.38 32.27 33.21 13,960,340 32.707 -2.82%
2020-07-21 0 44.40 44.35 44.40 43.70 44.40 11,745,384 518,028,670 44.105 33.21 33.17 33.21 32.68 33.21 15,704,449 32.986 0.11%
2020-07-20 0 44.35 44.30 44.45 44.00 44.95 6,311,803 281,084,791 44.533 33.17 33.13 33.24 32.91 33.62 8,439,349 33.306 -1.33%
2020-07-17 0 44.95 44.90 44.95 44.70 45.80 7,590,390 342,110,492 45.072 33.62 33.58 33.62 33.43 34.25 10,148,914 33.709 -0.99%
2020-07-16 0 45.40 45.40 45.45 45.15 46.10 5,897,731 268,517,770 45.529 33.95 33.95 33.99 33.77 34.48 7,885,704 34.051 -0.98%
2020-07-15 0 45.85 45.75 45.85 45.30 46.55 5,137,426 234,906,438 45.725 34.29 34.22 34.29 33.88 34.81 6,869,120 34.197 -0.22%
2020-07-14 0 45.95 45.95 46.00 45.30 46.15 5,867,448 268,672,565 45.790 34.37 34.37 34.40 33.88 34.52 7,845,213 34.247 -0.33%
2020-07-13 0 46.10 46.10 46.20 45.95 46.70 3,939,846 182,184,868 46.242 34.48 34.48 34.55 34.37 34.93 5,267,866 34.584 0.00%
2020-07-10 0 46.10 46.10 46.15 46.00 47.30 8,785,636 408,410,775 46.486 34.48 34.48 34.52 34.40 35.38 11,747,047 34.767 -1.71%
2020-07-09 0 46.90 46.90 47.10 46.75 48.05 9,307,768 439,353,052 47.203 35.08 35.08 35.23 34.96 35.94 12,445,176 35.303 -1.78%
2020-07-08 0 47.75 47.70 47.75 47.15 48.65 7,668,612 365,934,817 47.719 35.71 35.67 35.71 35.26 36.39 10,253,503 35.689 -0.31%
2020-07-07 0 47.90 47.80 47.90 47.70 49.40 10,262,265 494,412,797 48.178 35.82 35.75 35.82 35.67 36.95 13,721,409 36.032 -2.64%
2020-07-06 0 49.20 49.15 49.20 47.85 49.40 10,419,263 510,338,062 48.980 36.80 36.76 36.80 35.79 36.95 13,931,327 36.632 3.04%
2020-07-03 0 47.75 47.70 47.75 47.40 47.95 5,504,164 262,732,448 47.733 35.71 35.67 35.71 35.45 35.86 7,359,475 35.700 1.49%
2020-07-02 0 47.05 47.05 47.10 46.10 47.50 11,152,762 523,825,654 46.968 35.19 35.19 35.23 34.48 35.53 14,912,070 35.128 1.84%
2020-06-30 0 46.20 46.05 46.20 45.75 46.85 10,433,809 482,271,658 46.222 34.55 34.44 34.55 34.22 35.04 13,950,776 34.570 -0.65%
2020-06-29 0 46.50 46.45 46.50 46.10 47.65 5,947,502 277,386,292 46.639 34.78 34.74 34.78 34.48 35.64 7,952,251 34.881 -1.69%
2020-06-26 0 47.30 47.30 47.60 47.10 47.75 6,769,059 321,029,017 47.426 35.38 35.38 35.60 35.23 35.71 9,050,734 35.470 -1.36%
2020-06-24 0 47.95 47.70 47.95 46.75 47.95 5,741,472 273,192,634 47.582 35.86 35.67 35.86 34.96 35.86 7,676,774 35.587 0.31%
2020-06-23 0 47.80 47.80 47.85 46.65 48.15 5,308,648 252,832,583 47.627 35.75 35.75 35.79 34.89 36.01 7,098,056 35.620 0.21%
2020-06-22 0 47.70 47.65 47.70 46.95 47.90 5,285,461 251,007,474 47.490 35.67 35.64 35.67 35.11 35.82 7,067,053 35.518 -0.62%
2020-06-19 0 48.00 47.95 48.00 46.85 48.00 10,895,858 520,145,554 47.738 35.90 35.86 35.90 35.04 35.90 14,568,570 35.703 1.05%
2020-06-18 0 47.50 47.45 47.50 46.90 47.80 4,955,198 234,962,498 47.417 35.53 35.49 35.53 35.08 35.75 6,625,467 35.464 -0.42%
2020-06-17 0 47.70 47.65 47.70 46.60 47.70 4,831,709 228,819,314 47.358 35.67 35.64 35.67 34.85 35.67 6,460,353 35.419 1.27%
2020-06-16 0 47.10 47.10 47.15 46.70 47.70 6,338,283 299,343,296 47.228 35.23 35.23 35.26 34.93 35.67 8,474,754 35.322 2.50%
2020-06-15 0 45.95 45.90 45.95 45.55 46.80 6,525,248 300,764,983 46.092 34.37 34.33 34.37 34.07 35.00 8,724,740 34.473 -2.23%
2020-06-12 0 47.00 46.95 47.00 45.05 47.00 7,751,294 359,827,094 46.422 35.15 35.11 35.15 33.69 35.15 10,364,055 34.719 1.29%
2020-06-11 0 46.40 46.30 46.40 46.25 47.80 7,727,004 361,669,037 46.806 34.70 34.63 34.70 34.59 35.75 10,331,577 35.006 -3.03%
2020-06-10 0 47.85 47.80 47.85 47.05 48.30 7,290,915 348,525,298 47.803 35.79 35.75 35.79 35.19 36.12 9,748,494 35.752 0.10%
2020-06-09 0 47.80 47.75 47.80 46.65 48.05 8,351,659 397,565,666 47.603 35.75 35.71 35.75 34.89 35.94 11,166,787 35.603 2.25%
2020-06-08 0 46.75 46.70 46.75 46.40 47.10 9,086,648 424,137,311 46.677 34.96 34.93 34.96 34.70 35.23 12,149,522 34.910 1.30%
2020-06-05 0 46.15 46.15 46.20 43.45 46.30 11,920,572 540,276,168 45.323 34.52 34.52 34.55 32.50 34.63 15,938,689 33.897 5.25%
2020-06-04 0 43.85 43.85 43.90 43.25 44.20 9,356,647 408,632,529 43.673 32.80 32.80 32.83 32.35 33.06 12,510,531 32.663 0.23%
2020-06-03 0 43.75 43.70 43.75 43.30 44.30 13,943,876 609,699,581 43.725 32.72 32.68 32.72 32.38 33.13 18,643,996 32.702 0.00%
2020-06-02 0 43.75 43.65 43.75 42.80 43.90 8,681,927 376,103,790 43.320 32.72 32.65 32.72 32.01 32.83 11,608,380 32.399 0.69%
2020-06-01 0 43.45 43.40 43.45 43.05 44.30 9,959,682 432,117,327 43.387 32.50 32.46 32.50 32.20 33.13 13,316,833 32.449 3.08%
2020-05-29 0 42.15 42.00 42.15 40.55 42.45 19,733,560 828,260,612 41.972 31.52 31.41 31.52 30.33 31.75 26,385,233 31.391 0.96%
2020-05-28 0 41.75 41.55 41.75 41.05 42.55 12,631,101 527,269,808 41.744 31.22 31.08 31.22 30.70 31.82 16,888,719 31.220 -1.76%
2020-05-27 0 42.50 42.40 42.50 41.60 42.75 10,556,353 446,007,618 42.250 31.79 31.71 31.79 31.11 31.97 14,114,627 31.599 0.12%
2020-05-26 0 42.45 42.45 42.50 41.65 43.20 10,702,101 455,301,575 42.543 31.75 31.75 31.79 31.15 32.31 14,309,503 31.818 2.17%
2020-05-25 0 41.55 41.55 41.70 40.85 42.40 13,276,234 550,144,681 41.438 31.08 31.08 31.19 30.55 31.71 17,751,309 30.992 -2.46%
2020-05-22 0 42.60 42.55 42.60 42.40 45.90 23,120,297 1,003,079,340 43.385 31.86 31.82 31.86 31.71 34.33 30,913,552 32.448 -8.39%
2020-05-21 0 46.50 46.50 46.60 46.20 47.70 4,901,102 229,155,636 46.756 34.78 34.78 34.85 34.55 35.67 6,553,137 34.969 -1.38%
2020-05-20 0 47.15 47.15 47.20 46.85 47.45 8,270,139 389,788,540 47.132 35.26 35.26 35.30 35.04 35.49 11,057,789 35.250 -0.95%
2020-05-19 0 47.60 47.45 47.60 47.25 48.00 13,728,521 652,988,677 47.564 35.60 35.49 35.60 35.34 35.90 18,356,051 35.573 2.10%
2020-05-18 0 48.20 48.15 48.20 46.40 48.25 5,834,201 279,076,329 47.835 34.87 34.83 34.87 33.57 34.90 8,065,135 34.603 2.55%
2020-05-15 0 47.00 47.00 47.10 46.25 47.25 5,128,702 239,959,355 46.788 34.00 34.00 34.07 33.46 34.18 7,089,861 33.845 -0.32%
2020-05-14 0 47.15 47.10 47.15 46.10 47.40 11,626,187 547,837,606 47.121 34.11 34.07 34.11 33.35 34.29 16,071,913 34.087 -1.57%
2020-05-13 0 47.90 47.90 47.95 47.55 48.20 9,943,074 476,726,302 47.946 34.65 34.65 34.69 34.40 34.87 13,745,196 34.683 -0.73%
2020-05-12 0 48.25 48.25 48.30 48.10 49.25 10,770,322 522,309,496 48.495 34.90 34.90 34.94 34.79 35.63 14,888,774 35.081 -3.31%
2020-05-11 0 49.90 49.90 49.95 48.95 50.55 7,248,594 362,603,544 50.024 36.10 36.10 36.13 35.41 36.57 10,020,376 36.187 2.46%
2020-05-08 0 48.70 48.70 48.75 48.10 48.80 8,956,853 435,954,507 48.673 35.23 35.23 35.27 34.79 35.30 12,381,855 35.209 1.14%
2020-05-07 0 48.15 48.15 48.35 47.80 48.50 8,605,562 414,385,191 48.153 34.83 34.83 34.98 34.58 35.08 11,896,234 34.833 -0.82%
2020-05-06 0 48.55 48.55 48.60 47.70 48.85 9,133,966 441,675,414 48.355 35.12 35.12 35.16 34.51 35.34 12,626,694 34.979 0.94%
2020-05-05 0 48.10 48.10 48.20 47.70 48.80 5,555,000 267,322,158 48.123 34.79 34.79 34.87 34.51 35.30 7,679,171 34.811 0.63%
2020-05-04 0 47.80 47.75 47.85 46.80 48.20 13,873,611 662,619,236 47.761 34.58 34.54 34.61 33.85 34.87 19,178,727 34.550 -2.45%
2020-04-29 0 49.00 48.95 49.00 48.60 49.70 6,592,028 323,563,466 49.084 35.45 35.41 35.45 35.16 35.95 9,112,747 35.507 0.20%
2020-04-28 0 48.90 48.90 49.00 47.80 49.10 7,169,429 347,899,798 48.525 35.37 35.37 35.45 34.58 35.52 9,910,940 35.103 1.66%
2020-04-27 0 48.10 48.05 48.10 46.55 48.20 4,870,755 233,414,047 47.922 34.79 34.76 34.79 33.67 34.87 6,733,278 34.666 2.45%
2020-04-24 0 46.95 46.95 47.20 46.85 47.35 5,587,187 262,757,332 47.029 33.96 33.96 34.14 33.89 34.25 7,723,666 34.020 -1.16%
2020-04-23 0 47.50 47.45 47.50 46.80 48.30 7,244,090 344,765,544 47.593 34.36 34.32 34.36 33.85 34.94 10,014,150 34.428 1.50%
2020-04-22 0 46.80 46.80 46.90 46.05 47.20 6,194,047 288,773,002 46.621 33.85 33.85 33.93 33.31 34.14 8,562,582 33.725 -0.11%
2020-04-21 0 46.85 46.85 46.95 46.60 47.35 10,223,641 479,027,102 46.855 33.89 33.89 33.96 33.71 34.25 14,133,049 33.894 -0.53%
2020-04-20 0 47.10 47.10 47.15 47.05 48.30 4,487,154 212,406,151 47.336 34.07 34.07 34.11 34.04 34.94 6,202,992 34.243 -1.46%
2020-04-17 0 47.80 47.80 47.85 47.30 48.20 6,906,264 330,535,778 47.860 34.58 34.58 34.61 34.22 34.87 9,547,143 34.621 1.38%
2020-04-16 0 47.15 47.00 47.15 46.20 47.20 7,331,695 342,846,370 46.762 34.11 34.00 34.11 33.42 34.14 10,135,254 33.827 -0.11%
2020-04-15 0 47.20 47.00 47.20 46.85 48.70 13,502,777 640,159,672 47.409 34.14 34.00 34.14 33.89 35.23 18,666,090 34.295 -2.18%
2020-04-14 0 48.25 48.20 48.25 46.30 48.75 12,966,307 622,921,671 48.042 34.90 34.87 34.90 33.49 35.27 17,924,480 34.753 3.76%
2020-04-09 0 46.50 46.50 46.55 45.70 46.60 6,415,141 296,394,624 46.202 33.64 33.64 33.67 33.06 33.71 8,868,220 33.422 1.31%
2020-04-08 0 45.90 45.85 45.90 45.40 46.35 8,424,286 386,475,853 45.876 33.20 33.17 33.20 32.84 33.53 11,645,640 33.186 -0.11%
2020-04-07 0 45.95 45.85 45.95 44.80 46.00 11,595,305 526,382,211 45.396 33.24 33.17 33.24 32.41 33.28 16,029,222 32.839 2.22%
2020-04-06 0 44.95 44.90 44.95 43.30 44.95 8,147,828 361,489,012 44.366 32.52 32.48 32.52 31.32 32.52 11,263,468 32.094 3.21%
2020-04-03 0 43.55 43.40 43.55 42.60 43.55 8,620,171 371,340,596 43.078 31.50 31.39 31.50 30.82 31.50 11,916,429 31.162 0.93%
2020-04-02 0 43.15 43.05 43.15 41.50 43.40 10,201,774 436,646,977 42.801 31.21 31.14 31.21 30.02 31.39 14,102,820 30.962 1.17%
2020-04-01 0 42.65 42.60 42.65 41.50 43.30 12,856,430 548,034,059 42.627 30.85 30.82 30.85 30.02 31.32 17,772,587 30.836 0.47%
2020-03-31 0 42.45 42.45 42.50 40.90 42.60 15,479,572 649,713,856 41.972 30.71 30.71 30.74 29.59 30.82 21,398,790 30.362 4.30%
2020-03-30 0 40.70 40.55 40.70 39.95 41.35 12,659,030 513,525,260 40.566 29.44 29.33 29.44 28.90 29.91 17,499,704 29.345 -0.73%
2020-03-27 0 41.00 40.95 41.00 40.45 41.40 14,738,551 601,795,525 40.831 29.66 29.62 29.66 29.26 29.95 20,374,410 29.537 4.99%
2020-03-26 0 39.05 39.05 39.10 38.35 39.50 8,719,015 340,458,221 39.048 28.25 28.25 28.28 27.74 28.57 12,053,070 28.247 0.26%
2020-03-25 0 38.95 38.95 39.00 37.80 39.15 13,204,386 509,609,073 38.594 28.18 28.18 28.21 27.34 28.32 18,253,598 27.918 5.41%
2020-03-24 0 36.95 36.90 36.95 35.80 37.25 19,335,953 708,601,114 36.647 26.73 26.69 26.73 25.90 26.95 26,729,808 26.510 4.38%
2020-03-23 0 35.40 35.40 35.45 35.10 37.00 24,097,582 872,195,211 36.194 25.61 25.61 25.64 25.39 26.77 33,312,232 26.182 -9.35%
2020-03-20 0 39.05 39.05 39.10 35.70 39.65 33,815,187 1,300,019,118 38.445 28.25 28.25 28.28 25.82 28.68 46,745,742 27.810 13.52%
2020-03-19 0 34.40 34.40 34.60 33.40 37.45 19,734,066 688,967,332 34.913 24.88 24.88 25.03 24.16 27.09 27,280,155 25.255 -7.40%
2020-03-18 0 37.15 37.10 37.15 37.00 40.30 18,191,806 697,517,857 38.342 26.87 26.84 26.87 26.77 29.15 25,148,152 27.736 -8.04%
2020-03-17 0 40.40 40.40 40.45 39.75 41.75 15,952,470 645,441,129 40.460 29.22 29.22 29.26 28.75 30.20 22,052,519 29.268 -1.82%
2020-03-16 0 41.15 41.10 41.15 40.15 42.75 15,109,936 624,270,006 41.315 29.77 29.73 29.77 29.04 30.92 20,887,809 29.887 -2.26%
2020-03-13 0 42.10 42.05 42.10 40.10 42.50 21,529,512 880,114,752 40.879 30.45 30.42 30.45 29.01 30.74 29,762,160 29.572 -3.00%
2020-03-12 0 43.40 43.35 43.40 43.20 45.10 13,976,973 609,173,109 43.584 31.39 31.36 31.39 31.25 32.62 19,321,613 31.528 -4.93%
2020-03-11 0 45.65 45.60 45.65 45.40 46.65 10,504,689 482,357,749 45.918 33.02 32.99 33.02 32.84 33.75 14,521,566 33.217 -1.08%
2020-03-10 0 46.15 46.10 46.15 45.55 47.00 10,012,683 462,606,090 46.202 33.38 33.35 33.38 32.95 34.00 13,841,423 33.422 1.65%
2020-03-09 0 45.40 45.35 45.40 45.05 46.95 11,086,605 506,330,242 45.670 32.84 32.81 32.84 32.59 33.96 15,326,001 33.037 -4.92%
2020-03-06 0 47.75 47.75 47.85 47.75 49.20 7,978,844 383,459,334 48.060 34.54 34.54 34.61 34.54 35.59 11,029,866 34.766 -2.85%
2020-03-05 0 49.15 49.15 49.20 48.10 49.35 10,828,081 529,093,643 48.863 35.55 35.55 35.59 34.79 35.70 14,968,620 35.347 2.08%
2020-03-04 0 48.15 48.15 48.20 47.90 48.45 7,573,912 364,979,168 48.189 34.83 34.83 34.87 34.65 35.05 10,470,092 34.859 -0.10%
2020-03-03 0 48.20 48.20 48.35 48.20 48.90 7,280,439 352,868,361 48.468 34.87 34.87 34.98 34.87 35.37 10,064,399 35.061 -0.41%
2020-03-02 0 48.40 48.40 48.50 48.40 49.15 8,043,765 391,687,313 48.695 35.01 35.01 35.08 35.01 35.55 11,119,612 35.225 -0.62%
2020-02-28 0 48.70 48.70 48.90 48.60 49.45 11,764,017 574,512,202 48.836 35.23 35.23 35.37 35.16 35.77 16,262,447 35.328 -2.31%
2020-02-27 0 49.85 49.85 49.90 49.05 50.05 4,963,693 245,349,442 49.429 36.06 36.06 36.10 35.48 36.21 6,861,754 35.756 0.50%
2020-02-26 0 49.60 49.60 49.70 49.00 49.90 3,770,523 186,565,464 49.480 35.88 35.88 35.95 35.45 36.10 5,212,329 35.793 0.00%
2020-02-25 0 49.60 49.60 49.65 49.30 50.05 5,030,714 249,872,183 49.669 35.88 35.88 35.92 35.66 36.21 6,954,404 35.930 0.00%
2020-02-24 0 49.60 49.60 49.65 49.50 49.95 6,534,171 325,245,014 49.776 35.88 35.88 35.92 35.81 36.13 9,032,766 36.007 -0.90%
2020-02-21 0 50.05 50.05 50.15 49.90 50.55 6,078,074 305,103,861 50.197 36.21 36.21 36.28 36.10 36.57 8,402,263 36.312 -1.38%
2020-02-20 0 50.75 50.75 50.80 50.65 51.55 4,589,954 233,691,024 50.914 36.71 36.71 36.75 36.64 37.29 6,345,102 36.830 -1.36%
2020-02-19 0 51.45 51.45 51.50 51.05 51.60 4,131,417 212,268,500 51.379 37.22 37.22 37.25 36.93 37.33 5,711,225 37.167 0.68%
2020-02-18 0 51.10 51.10 51.15 51.00 51.60 3,144,122 160,681,286 51.105 36.96 36.96 37.00 36.89 37.33 4,346,400 36.969 -1.73%
2020-02-17 0 52.00 52.00 52.05 51.80 52.25 2,019,952 105,071,912 52.017 37.62 37.62 37.65 37.47 37.80 2,792,359 37.628 0.29%
2020-02-14 0 51.85 51.85 51.90 51.35 51.95 4,360,201 225,695,768 51.763 37.51 37.51 37.54 37.15 37.58 6,027,494 37.444 0.48%
2020-02-13 0 51.60 51.55 51.60 51.25 52.00 4,411,800 227,704,000 51.612 37.33 37.29 37.33 37.07 37.62 6,098,824 37.336 0.49%
2020-02-12 0 51.35 51.30 51.35 50.75 51.55 5,931,801 303,874,058 51.228 37.15 37.11 37.15 36.71 37.29 8,200,056 37.058 0.20%
2020-02-11 0 51.25 51.10 51.25 51.00 51.80 3,564,453 182,937,742 51.323 37.07 36.96 37.07 36.89 37.47 4,927,461 37.126 0.39%
2020-02-10 0 51.05 50.90 51.05 50.50 51.50 2,549,728 129,939,603 50.962 36.93 36.82 36.93 36.53 37.25 3,524,716 36.865 -0.39%
2020-02-07 0 51.25 51.20 51.25 50.65 51.35 8,380,519 428,217,352 51.097 37.07 37.04 37.07 36.64 37.15 11,585,137 36.963 0.00%
2020-02-06 0 51.25 51.10 51.25 50.35 51.65 20,115,807 1,022,326,491 50.822 37.07 36.96 37.07 36.42 37.36 27,807,870 36.764 1.99%
2020-02-05 0 50.25 50.20 50.25 49.75 50.55 9,443,513 473,611,992 50.152 36.35 36.31 36.35 35.99 36.57 13,054,608 36.279 0.40%
2020-02-04 0 50.05 50.05 50.10 49.35 50.45 11,140,716 555,961,662 49.904 36.21 36.21 36.24 35.70 36.49 15,400,803 36.100 1.21%
2020-02-03 0 49.45 49.45 49.55 49.30 50.35 6,586,794 327,314,203 49.692 35.77 35.77 35.84 35.66 36.42 9,105,511 35.947 -1.49%
2020-01-31 0 50.20 50.20 50.35 50.10 51.20 6,410,092 323,776,633 50.510 36.31 36.31 36.42 36.24 37.04 8,861,241 36.539 -0.79%
2020-01-30 0 50.60 50.60 50.65 50.45 51.75 8,677,977 442,744,715 51.019 36.60 36.60 36.64 36.49 37.44 11,996,340 36.907 -1.94%
2020-01-29 0 51.60 51.60 51.65 50.65 51.90 10,033,453 519,198,662 51.747 37.33 37.33 37.36 36.64 37.54 13,870,135 37.433 -3.37%
2020-01-24 0 53.40 53.35 53.40 53.05 53.90 2,011,235 107,517,554 53.458 38.63 38.59 38.63 38.38 38.99 2,780,309 38.671 -0.09%
2020-01-23 0 53.45 53.45 53.50 53.05 54.20 4,977,274 266,064,822 53.456 38.66 38.66 38.70 38.38 39.21 6,880,529 38.669 -1.47%
2020-01-22 0 54.25 54.25 54.30 53.70 54.55 4,709,673 255,306,659 54.209 39.24 39.24 39.28 38.85 39.46 6,510,600 39.214 -0.46%
2020-01-21 0 54.50 54.50 54.55 54.30 55.30 5,416,539 295,621,893 54.578 39.42 39.42 39.46 39.28 40.00 7,487,764 39.481 -2.68%
2020-01-20 0 56.00 56.00 56.05 55.90 57.00 1,839,041 103,278,180 56.159 40.51 40.51 40.55 40.44 41.23 2,542,270 40.624 -0.80%
2020-01-17 0 56.45 56.30 56.45 55.80 56.90 3,828,087 215,652,118 56.334 40.84 40.73 40.84 40.36 41.16 5,291,905 40.751 0.80%
2020-01-16 0 56.00 55.90 56.00 54.50 56.00 4,079,545 226,870,456 55.612 40.51 40.44 40.51 39.42 40.51 5,639,518 40.229 1.08%
2020-01-15 0 55.40 55.35 55.40 55.25 56.80 4,782,457 265,537,387 55.523 40.08 40.04 40.08 39.97 41.09 6,611,216 40.165 -1.51%
2020-01-14 0 56.25 56.20 56.25 56.00 57.20 7,450,736 419,870,791 56.353 40.69 40.65 40.69 40.51 41.38 10,299,815 40.765 -0.79%
2020-01-13 0 56.70 56.70 56.75 55.95 56.85 5,778,838 326,937,924 56.575 41.02 41.02 41.05 40.47 41.12 7,988,602 40.926 1.52%
2020-01-10 0 55.85 55.75 55.85 55.30 56.00 5,503,835 306,986,101 55.777 40.40 40.33 40.40 40.00 40.51 7,608,441 40.348 1.18%
2020-01-09 0 55.20 55.05 55.20 54.20 55.20 4,760,029 260,762,369 54.782 39.93 39.82 39.93 39.21 39.93 6,580,212 39.628 1.85%
2020-01-08 0 54.20 54.20 54.25 53.75 54.45 5,506,984 298,222,798 54.154 39.21 39.21 39.24 38.88 39.39 7,612,794 39.174 -0.82%
2020-01-07 0 54.65 54.55 54.70 54.40 55.15 5,291,589 289,353,223 54.682 39.53 39.46 39.57 39.35 39.89 7,315,034 39.556 -0.36%
2020-01-06 0 54.85 54.80 54.85 54.45 55.55 4,171,199 228,457,305 54.770 39.68 39.64 39.68 39.39 40.18 5,766,220 39.620 -1.44%
2020-01-03 0 55.65 55.60 55.65 55.50 56.80 3,623,342 202,440,860 55.871 40.26 40.22 40.26 40.15 41.09 5,008,868 40.416 -0.54%
2020-01-02 0 55.95 55.95 56.00 55.50 56.65 3,712,586 208,299,221 56.106 40.47 40.47 40.51 40.15 40.98 5,132,238 40.586 -0.53%
2019-12-31 0 56.25 56.20 56.25 55.30 56.30 3,071,107 171,982,962 56.000 40.69 40.65 40.69 40.00 40.73 4,245,464 40.510 0.81%
2019-12-30 0 55.80 55.70 55.80 55.05 55.80 3,609,764 200,847,516 55.640 40.36 40.29 40.36 39.82 40.36 4,990,098 40.249 1.00%
2019-12-27 0 55.25 55.20 55.25 54.95 55.45 2,743,870 151,438,410 55.192 39.97 39.93 39.97 39.75 40.11 3,793,096 39.925 0.82%
2019-12-24 0 54.80 54.80 54.85 54.60 55.55 1,472,836 80,815,421 54.871 39.64 39.64 39.68 39.50 40.18 2,036,032 39.693 -0.18%
2019-12-23 0 54.90 54.85 54.90 54.50 55.05 5,108,834 280,132,598 54.833 39.71 39.68 39.71 39.42 39.82 7,062,396 39.665 0.55%
2019-12-20 0 54.60 54.55 54.60 54.10 54.80 6,849,138 373,629,350 54.551 39.50 39.46 39.50 39.14 39.64 9,468,173 39.462 1.11%
2019-12-19 0 54.00 54.00 54.05 53.45 54.45 5,432,754 292,971,418 53.927 39.06 39.06 39.10 38.66 39.39 7,510,179 39.010 0.65%
2019-12-18 0 53.65 53.65 53.70 53.20 53.85 6,306,408 337,821,377 53.568 38.81 38.81 38.85 38.48 38.95 8,717,909 38.750 0.28%
2019-12-17 0 53.50 53.45 53.50 53.00 53.90 9,173,849 490,832,906 53.503 38.70 38.66 38.70 38.34 38.99 12,681,828 38.704 -0.37%
2019-12-16 0 53.70 53.70 53.75 53.50 54.45 4,820,898 259,991,761 53.930 38.85 38.85 38.88 38.70 39.39 6,664,356 39.012 -1.10%
2019-12-13 0 54.30 54.30 54.35 53.10 54.40 7,743,776 418,238,698 54.010 39.28 39.28 39.32 38.41 39.35 10,704,911 39.070 3.13%
2019-12-12 0 52.65 52.65 52.70 52.10 52.85 5,418,421 284,869,375 52.574 38.09 38.09 38.12 37.69 38.23 7,490,365 38.031 1.84%
2019-12-11 0 51.70 51.70 51.75 51.25 51.80 5,252,583 270,644,156 51.526 37.40 37.40 37.44 37.07 37.47 7,261,113 37.273 0.78%
2019-12-10 0 51.30 51.30 51.45 50.85 51.65 4,161,220 213,745,459 51.366 37.11 37.11 37.22 36.78 37.36 5,752,425 37.157 -0.77%
2019-12-09 0 51.70 51.70 51.75 51.55 52.30 3,554,250 184,165,533 51.816 37.40 37.40 37.44 37.29 37.83 4,913,356 37.483 -0.10%
2019-12-06 0 51.75 51.70 51.75 51.30 51.80 2,742,626 141,491,141 51.590 37.44 37.40 37.44 37.11 37.47 3,791,376 37.319 1.27%
2019-12-05 0 51.10 51.05 51.10 50.65 51.45 2,919,799 148,926,396 51.006 36.96 36.93 36.96 36.64 37.22 4,036,298 36.897 0.39%
2019-12-04 0 50.90 50.90 50.95 50.70 51.45 4,544,759 231,582,996 50.956 36.82 36.82 36.86 36.68 37.22 6,282,625 36.861 -1.83%
2019-12-03 0 51.85 51.80 51.85 50.65 52.05 4,079,905 210,058,370 51.486 37.51 37.47 37.51 36.64 37.65 5,640,016 37.244 -0.38%
2019-12-02 0 52.05 52.05 52.10 51.80 52.75 2,865,519 149,426,725 52.146 37.65 37.65 37.69 37.47 38.16 3,961,262 37.722 0.00%
2019-11-29 0 52.05 52.05 52.10 52.00 52.75 6,984,226 364,715,321 52.220 37.65 37.65 37.69 37.62 38.16 9,654,917 37.775 -2.16%
2019-11-28 0 53.20 53.15 53.20 51.75 53.90 4,769,214 254,537,369 53.371 38.48 38.45 38.48 37.44 38.99 6,592,909 38.608 0.57%
2019-11-27 0 52.90 52.90 52.95 52.75 53.25 6,376,373 337,349,225 52.906 38.27 38.27 38.30 38.16 38.52 8,814,628 38.272 0.86%
2019-11-26 0 52.45 52.45 52.55 52.45 54.20 12,590,384 664,189,945 52.754 37.94 37.94 38.01 37.94 39.21 17,404,808 38.161 -2.33%
2019-11-25 0 53.70 53.70 53.75 53.00 54.45 5,134,945 276,138,875 53.776 38.85 38.85 38.88 38.34 39.39 7,098,491 38.901 1.70%
2019-11-22 0 52.80 52.75 52.80 52.30 53.70 5,559,664 292,920,902 52.687 38.19 38.16 38.19 37.83 38.85 7,685,618 38.113 -0.38%
2019-11-21 0 53.00 53.00 53.05 52.00 53.20 7,927,431 417,681,823 52.688 38.34 38.34 38.38 37.62 38.48 10,958,793 38.114 -1.58%
2019-11-20 0 53.85 53.75 53.85 53.30 53.90 3,802,747 204,307,408 53.726 38.95 38.88 38.95 38.56 38.99 5,256,876 38.865 -0.09%
2019-11-19 0 53.90 53.90 53.95 51.85 54.20 7,310,309 391,119,654 53.502 38.99 38.99 39.03 37.51 39.21 10,105,691 38.703 2.76%
2019-11-18 0 52.45 52.40 52.45 51.80 52.70 3,846,301 201,364,871 52.353 37.94 37.91 37.94 37.47 38.12 5,317,084 37.871 1.16%
2019-11-15 0 51.85 51.80 51.85 51.40 53.15 5,546,633 288,872,728 52.081 37.51 37.47 37.51 37.18 38.45 7,667,604 37.674 -0.29%
2019-11-14 0 52.00 52.00 52.05 51.85 52.95 7,791,264 407,250,401 52.270 37.62 37.62 37.65 37.51 38.30 10,770,557 37.811 -0.76%
2019-11-13 0 52.40 52.35 52.40 52.00 53.15 9,408,340 492,854,651 52.385 37.91 37.87 37.91 37.62 38.45 13,005,986 37.894 -2.42%
2019-11-12 0 53.70 53.65 53.70 53.10 54.20 4,395,212 235,423,093 53.564 38.85 38.81 38.85 38.41 39.21 6,075,893 38.747 -0.09%
2019-11-11 0 53.75 53.70 53.75 53.25 54.95 9,405,330 505,662,493 53.763 38.88 38.85 38.88 38.52 39.75 13,001,825 38.892 -2.98%
2019-11-08 0 55.40 55.40 55.45 55.10 56.30 6,170,015 342,182,286 55.459 40.08 40.08 40.11 39.86 40.73 8,529,361 40.118 -0.36%
2019-11-07 0 55.60 55.60 55.65 55.15 55.90 4,745,688 263,127,649 55.446 40.22 40.22 40.26 39.89 40.44 6,560,387 40.109 0.72%
2019-11-06 0 55.20 55.20 55.25 54.30 55.35 3,896,352 214,538,798 55.061 39.93 39.93 39.97 39.28 40.04 5,386,274 39.831 0.73%
2019-11-05 0 54.80 54.75 54.80 54.10 55.75 7,124,636 389,925,092 54.729 39.64 39.61 39.64 39.14 40.33 9,849,018 39.590 -1.70%
2019-11-04 0 55.75 55.75 55.80 54.75 55.75 5,695,645 316,455,327 55.561 40.33 40.33 40.36 39.61 40.33 7,873,597 40.192 1.83%
2019-11-01 0 54.75 54.70 54.75 53.85 54.85 4,594,141 250,887,289 54.610 39.61 39.57 39.61 38.95 39.68 6,350,890 39.504 0.09%
2019-10-31 0 54.70 54.65 54.70 54.45 55.00 6,389,468 349,338,052 54.674 39.57 39.53 39.57 39.39 39.79 8,832,730 39.550 0.09%
2019-10-30 0 54.65 54.65 54.70 54.25 55.20 8,882,247 485,889,016 54.703 39.53 39.53 39.57 39.24 39.93 12,278,720 39.572 -0.36%
2019-10-29 0 54.85 54.85 54.90 54.45 55.40 7,030,218 385,009,921 54.765 39.68 39.68 39.71 39.39 40.08 9,718,496 39.616 0.55%
2019-10-28 0 54.55 54.50 54.55 53.45 54.75 5,987,167 325,666,459 54.394 39.46 39.42 39.46 38.66 39.61 8,276,594 39.348 2.15%
2019-10-25 0 53.40 53.40 53.45 53.05 53.50 2,680,122 143,028,613 53.366 38.63 38.63 38.66 38.38 38.70 3,704,971 38.605 0.09%
2019-10-24 0 53.35 53.20 53.35 52.65 53.35 4,149,027 220,046,293 53.036 38.59 38.48 38.59 38.09 38.59 5,735,569 38.365 0.95%
2019-10-23 0 52.85 52.85 52.90 52.55 53.85 5,468,071 289,413,072 52.928 38.23 38.23 38.27 38.01 38.95 7,559,001 38.287 -1.58%
2019-10-22 0 53.70 53.65 53.70 52.50 53.80 5,342,894 285,474,100 53.431 38.85 38.81 38.85 37.98 38.92 7,385,958 38.651 0.28%
2019-10-21 0 53.55 53.45 53.55 53.15 54.25 9,302,295 498,125,639 53.549 38.74 38.66 38.74 38.45 39.24 12,859,390 38.736 0.28%
2019-10-18 0 53.40 53.35 53.40 52.95 54.20 6,060,129 324,385,582 53.528 38.63 38.59 38.63 38.30 39.21 8,377,456 38.721 -0.74%
2019-10-17 0 53.80 53.75 53.80 53.20 55.70 8,883,460 482,926,010 54.362 38.92 38.88 38.92 38.48 40.29 12,280,397 39.325 0.28%
2019-10-16 0 53.65 53.65 53.70 51.40 54.00 11,283,140 596,974,789 52.909 38.81 38.81 38.85 37.18 39.06 15,597,688 38.273 2.58%
2019-10-15 0 52.30 52.30 52.35 52.00 52.75 4,821,512 252,191,083 52.305 37.83 37.83 37.87 37.62 38.16 6,665,205 37.837 -0.76%
2019-10-14 0 52.70 52.65 52.70 52.15 53.20 4,808,910 253,402,684 52.694 38.12 38.09 38.12 37.72 38.48 6,647,784 38.118 -0.09%
2019-10-11 0 52.75 52.70 52.75 51.20 52.95 6,297,828 329,734,278 52.357 38.16 38.12 38.16 37.04 38.30 8,706,048 37.874 3.74%
2019-10-10 0 50.85 50.80 50.85 50.70 51.50 5,751,922 293,288,313 50.990 36.78 36.75 36.78 36.68 37.25 7,951,394 36.885 -0.78%
2019-10-09 0 51.25 51.25 51.30 50.90 52.05 7,777,908 399,939,592 51.420 37.07 37.07 37.11 36.82 37.65 10,752,094 37.196 -1.91%
2019-10-08 0 52.25 52.25 52.35 52.10 53.35 5,597,893 294,164,343 52.549 37.80 37.80 37.87 37.69 38.59 7,738,466 38.013 -1.14%
2019-10-04 0 52.85 52.85 52.90 52.40 53.85 6,583,529 349,478,160 53.084 38.23 38.23 38.27 37.91 38.95 9,100,998 38.400 -1.40%
2019-10-03 0 53.60 53.60 53.65 52.70 53.85 6,099,146 324,868,345 53.265 38.77 38.77 38.81 38.12 38.95 8,431,392 38.531 -0.56%
2019-10-02 0 53.90 53.80 53.90 52.05 53.95 5,936,117 317,541,907 53.493 38.99 38.92 38.99 37.65 39.03 8,206,023 38.696 1.51%
2019-09-30 0 53.10 53.10 53.15 52.40 53.75 5,244,035 278,518,651 53.112 38.41 38.41 38.45 37.91 38.88 7,249,296 38.420 -0.19%
2019-09-27 0 53.20 53.20 53.25 52.50 53.50 4,327,132 229,298,418 52.991 38.48 38.48 38.52 37.98 38.70 5,981,780 38.333 0.19%
2019-09-26 0 53.10 53.10 53.20 53.00 54.15 3,910,567 208,572,112 53.336 38.41 38.41 38.48 38.34 39.17 5,405,925 38.582 -0.19%
2019-09-25 0 53.20 53.20 53.25 52.85 53.90 4,165,039 221,979,268 53.296 38.48 38.48 38.52 38.23 38.99 5,757,704 38.553 -1.02%
2019-09-24 0 53.75 53.75 53.95 53.55 54.40 5,115,048 275,621,549 53.884 38.88 38.88 39.03 38.74 39.35 7,070,986 38.979 -0.65%
2019-09-23 0 54.10 54.10 54.15 53.50 55.15 4,820,059 261,368,587 54.225 39.14 39.14 39.17 38.70 39.89 6,663,196 39.226 -0.64%
2019-09-20 0 54.45 54.45 54.65 54.45 56.20 8,034,759 440,033,357 54.766 39.39 39.39 39.53 39.39 40.65 11,107,162 39.617 -0.55%
2019-09-19 0 54.75 54.75 54.80 54.50 56.15 3,868,240 212,899,942 55.038 39.61 39.61 39.64 39.42 40.62 5,347,412 39.814 -1.97%
2019-09-18 0 55.85 55.80 55.85 55.60 56.80 3,966,923 221,716,090 55.891 40.40 40.36 40.40 40.22 41.09 5,483,831 40.431 -1.15%
2019-09-17 0 56.50 56.30 56.50 55.85 56.75 4,346,385 244,939,501 56.355 40.87 40.73 40.87 40.40 41.05 6,008,395 40.766 0.00%
2019-09-16 0 56.50 56.50 56.55 56.10 57.05 4,429,328 250,310,295 56.512 40.87 40.87 40.91 40.58 41.27 6,123,054 40.880 -1.74%
2019-09-13 0 57.50 57.45 57.50 56.40 57.65 4,038,335 230,595,809 57.102 41.59 41.56 41.59 40.80 41.70 5,582,550 41.307 0.88%
2019-09-12 0 57.00 56.95 57.00 56.70 57.70 5,063,589 288,808,408 57.036 41.23 41.20 41.23 41.02 41.74 6,999,850 41.259 -0.18%
2019-09-11 0 57.10 57.10 57.15 55.35 57.85 8,211,563 467,613,421 56.946 41.31 41.31 41.34 40.04 41.85 11,351,574 41.194 2.98%
2019-09-10 0 55.45 55.40 55.45 54.90 56.30 7,140,539 395,859,006 55.438 40.11 40.08 40.11 39.71 40.73 9,871,002 40.103 -0.81%
2019-09-09 0 55.90 55.85 55.90 55.40 56.20 3,610,502 201,421,588 55.788 40.44 40.40 40.44 40.08 40.65 4,991,118 40.356 0.09%
2019-09-06 0 55.85 55.60 55.85 55.10 56.10 7,400,865 411,554,867 55.609 40.40 40.22 40.40 39.86 40.58 10,230,874 40.227 1.18%
2019-09-05 0 55.20 55.05 55.20 54.30 55.95 8,112,881 447,371,326 55.143 39.93 39.82 39.93 39.28 40.47 11,215,157 39.890 -1.78%
2019-09-04 0 56.20 56.20 56.25 52.25 56.90 13,080,559 722,933,005 55.268 40.65 40.65 40.69 37.80 41.16 18,082,421 39.980 8.60%
2019-09-03 0 51.75 51.75 51.80 51.50 52.50 4,837,434 251,195,947 51.928 37.44 37.44 37.47 37.25 37.98 6,687,215 37.564 -1.05%
2019-09-02 0 52.30 52.25 52.30 51.65 53.00 3,379,675 175,982,680 52.071 37.83 37.80 37.83 37.36 38.34 4,672,025 37.667 -0.82%
2019-08-30 0 53.25 53.20 53.25 52.55 55.00 8,878,808 473,597,366 53.340 38.14 38.11 38.14 37.64 39.40 12,395,007 38.209 -2.29%
2019-08-29 0 54.50 54.45 54.50 54.20 56.00 7,559,781 414,355,599 54.811 39.04 39.00 39.04 38.82 40.11 10,553,617 39.262 -0.91%
2019-08-28 0 55.00 54.95 55.00 54.10 55.20 6,372,493 349,888,154 54.906 39.40 39.36 39.40 38.75 39.54 8,896,137 39.330 1.29%
2019-08-27 0 54.30 54.30 54.35 54.05 54.80 11,512,837 626,467,717 54.415 38.90 38.90 38.93 38.72 39.25 16,072,168 38.978 0.93%
2019-08-26 0 53.80 53.80 53.90 52.20 54.00 9,410,039 500,258,048 53.162 38.54 38.54 38.61 37.39 38.68 13,136,617 38.081 -1.91%
2019-08-23 0 54.85 54.80 54.85 53.35 55.05 4,561,813 248,977,768 54.579 39.29 39.25 39.29 38.22 39.43 6,368,389 39.096 1.11%
2019-08-22 0 54.25 54.25 54.35 54.05 55.80 5,402,127 293,747,765 54.376 38.86 38.86 38.93 38.72 39.97 7,541,485 38.951 -2.08%
2019-08-21 0 55.40 55.35 55.40 54.90 55.75 4,225,754 233,608,871 55.282 39.68 39.65 39.68 39.33 39.93 5,899,243 39.600 -0.18%
2019-08-20 0 55.50 55.45 55.50 54.95 56.70 8,334,858 461,613,058 55.383 39.76 39.72 39.76 39.36 40.62 11,635,641 39.672 0.82%
2019-08-19 0 55.05 55.00 55.05 53.85 55.15 9,293,474 508,185,848 54.682 39.43 39.40 39.43 38.57 39.51 12,973,889 39.170 2.71%
2019-08-16 0 53.60 53.55 53.60 51.40 54.05 12,758,553 677,742,897 53.121 38.39 38.36 38.39 36.82 38.72 17,811,214 38.051 4.08%
2019-08-15 0 51.50 51.50 51.55 49.00 51.90 11,401,336 577,202,562 50.626 36.89 36.89 36.93 35.10 37.18 15,916,510 36.264 2.69%
2019-08-14 0 50.15 50.10 50.15 49.90 52.70 9,585,081 483,176,834 50.409 35.92 35.89 35.92 35.74 37.75 13,380,979 36.109 -2.43%
2019-08-13 0 51.40 51.35 51.40 51.35 52.55 7,398,792 383,737,469 51.865 36.82 36.78 36.82 36.78 37.64 10,328,873 37.152 -2.37%
2019-08-12 0 52.65 52.65 52.80 52.65 53.90 5,134,015 272,094,485 52.998 37.71 37.71 37.82 37.71 38.61 7,167,195 37.964 -1.68%
2019-08-09 0 53.55 53.50 53.55 53.20 54.05 3,929,234 210,517,585 53.577 38.36 38.32 38.36 38.11 38.72 5,485,295 38.379 -0.28%
2019-08-08 0 53.70 53.65 53.70 53.15 54.60 8,776,824 473,158,553 53.910 38.47 38.43 38.47 38.07 39.11 12,252,635 38.617 0.56%
2019-08-07 0 53.40 53.35 53.40 52.30 53.60 9,858,753 524,701,429 53.222 38.25 38.22 38.25 37.46 38.39 13,763,031 38.124 1.42%
2019-08-06 0 52.65 52.65 52.70 51.50 52.95 10,036,014 526,804,756 52.491 37.71 37.71 37.75 36.89 37.93 14,010,491 37.601 -1.22%
2019-08-05 0 53.30 53.30 53.35 53.05 55.35 9,860,582 528,872,653 53.635 38.18 38.18 38.22 38.00 39.65 13,765,584 38.420 -5.08%
2019-08-02 0 56.15 56.05 56.15 55.00 56.30 8,881,010 496,222,257 55.875 40.22 40.15 40.22 39.40 40.33 12,398,081 40.024 -1.84%
2019-08-01 0 57.20 57.20 57.25 56.80 58.80 9,898,894 568,516,400 57.432 40.97 40.97 41.01 40.69 42.12 13,819,069 41.140 -3.62%
2019-07-31 0 59.35 59.20 59.35 59.00 60.85 6,471,110 388,044,233 59.966 42.51 42.41 42.51 42.26 43.59 9,033,809 42.955 -2.86%
2019-07-30 0 61.10 61.05 61.10 60.85 61.65 3,776,750 230,912,335 61.140 43.77 43.73 43.77 43.59 44.16 5,272,424 43.796 0.00%
2019-07-29 0 61.10 61.05 61.10 60.70 63.00 6,156,984 377,331,675 61.285 43.77 43.73 43.77 43.48 45.13 8,595,282 43.900 -2.55%
2019-07-26 0 62.70 62.70 62.75 62.25 63.20 5,174,868 325,026,568 62.809 44.91 44.91 44.95 44.59 45.27 7,224,227 44.991 -0.16%
2019-07-25 0 62.80 62.75 62.80 62.00 63.10 4,765,073 298,978,482 62.744 44.98 44.95 44.98 44.41 45.20 6,652,144 44.945 1.13%
2019-07-24 0 62.10 62.10 62.15 61.45 63.00 6,256,235 390,182,205 62.367 44.48 44.48 44.52 44.02 45.13 8,733,838 44.675 1.55%
2019-07-23 0 61.15 61.15 61.20 60.75 61.75 6,423,290 393,024,072 61.187 43.80 43.80 43.84 43.52 44.23 8,967,051 43.830 -0.65%
2019-07-22 0 61.55 61.45 61.55 60.65 61.75 5,376,964 330,391,335 61.446 44.09 44.02 44.09 43.44 44.23 7,506,357 44.015 0.98%
2019-07-19 0 60.95 60.95 61.00 60.35 61.30 4,981,624 303,460,984 60.916 43.66 43.66 43.70 43.23 43.91 6,954,454 43.635 0.49%
2019-07-18 0 60.65 60.55 60.65 59.90 60.65 4,479,128 270,568,843 60.407 43.44 43.37 43.44 42.91 43.44 6,252,959 43.271 0.25%
2019-07-17 0 60.50 60.40 60.50 59.60 60.50 3,087,668 185,703,750 60.144 43.34 43.27 43.34 42.69 43.34 4,310,451 43.082 0.25%
2019-07-16 0 60.35 60.20 60.35 60.00 60.50 3,839,443 231,084,879 60.187 43.23 43.12 43.23 42.98 43.34 5,359,945 43.113 0.33%
2019-07-15 0 60.15 60.10 60.15 59.70 60.90 3,591,612 215,957,140 60.128 43.09 43.05 43.09 42.76 43.62 5,013,968 43.071 -1.31%
2019-07-12 0 60.95 60.80 60.95 59.80 61.30 3,654,003 222,182,586 60.805 43.66 43.55 43.66 42.84 43.91 5,101,067 43.556 0.83%
2019-07-11 0 60.45 60.35 60.45 60.10 60.95 3,579,496 216,431,795 60.464 43.30 43.23 43.30 43.05 43.66 4,997,053 43.312 1.26%
2019-07-10 0 59.70 59.65 59.70 59.40 60.50 4,456,850 266,114,182 59.709 42.76 42.73 42.76 42.55 43.34 6,221,858 42.771 -0.58%
2019-07-09 0 60.05 60.05 60.10 60.00 61.20 4,184,966 252,238,084 60.272 43.02 43.02 43.05 42.98 43.84 5,842,302 43.174 -1.88%
2019-07-08 0 61.20 61.15 61.20 60.55 61.60 4,207,137 256,381,730 60.940 43.84 43.80 43.84 43.37 44.13 5,873,254 43.652 -0.97%
2019-07-05 0 61.80 61.80 61.85 61.50 62.15 2,156,333 133,420,600 61.874 44.27 44.27 44.30 44.05 44.52 3,010,287 44.322 0.16%
2019-07-04 0 61.70 61.70 61.75 61.60 62.50 2,863,806 177,691,066 62.047 44.20 44.20 44.23 44.13 44.77 3,997,935 44.446 -0.40%
2019-07-03 0 61.95 61.90 61.95 61.05 62.20 4,074,059 252,382,838 61.949 44.38 44.34 44.38 43.73 44.56 5,687,474 44.375 0.81%
2019-07-02 0 61.45 61.40 61.45 61.15 62.30 6,457,304 398,177,919 61.663 44.02 43.98 44.02 43.80 44.63 9,014,535 44.171 0.49%
2019-06-28 0 61.15 61.15 61.20 61.05 61.80 6,568,240 403,191,107 61.385 43.80 43.80 43.84 43.73 44.27 9,169,404 43.971 -0.89%
2019-06-27 0 61.70 61.70 61.75 60.90 61.75 4,226,524 259,549,118 61.410 44.20 44.20 44.23 43.62 44.23 5,900,318 43.989 1.31%
2019-06-26 0 60.90 60.90 60.95 60.50 61.10 5,464,894 332,291,399 60.805 43.62 43.62 43.66 43.34 43.77 7,629,109 43.556 -0.65%
2019-06-25 0 61.30 61.20 61.30 61.00 61.45 5,334,717 326,444,478 61.192 43.91 43.84 43.91 43.70 44.02 7,447,380 43.833 0.00%
2019-06-24 0 61.30 61.10 61.30 60.45 61.45 3,558,079 217,528,198 61.136 43.91 43.77 43.91 43.30 44.02 4,967,155 43.793 0.66%
2019-06-21 0 60.90 60.90 60.95 60.65 61.35 9,192,170 560,570,731 60.984 43.62 43.62 43.66 43.44 43.95 12,832,467 43.684 -0.08%
2019-06-20 0 60.95 60.95 61.00 60.25 61.10 3,620,207 220,065,565 60.788 43.66 43.66 43.70 43.16 43.77 5,053,887 43.544 0.66%
2019-06-19 0 60.55 60.45 60.55 60.25 61.10 4,769,899 288,649,356 60.515 43.37 43.30 43.37 43.16 43.77 6,658,882 43.348 1.94%
2019-06-18 0 59.40 59.35 59.40 58.35 59.50 4,959,297 292,821,939 59.045 42.55 42.51 42.55 41.80 42.62 6,923,285 42.295 1.37%
2019-06-17 0 58.60 58.60 58.65 58.40 59.70 4,211,043 248,280,892 58.959 41.98 41.98 42.01 41.83 42.76 5,878,707 42.234 -0.51%
2019-06-14 0 58.90 58.70 58.90 58.35 58.90 6,475,618 379,635,779 58.625 42.19 42.05 42.19 41.80 42.19 9,040,102 41.995 0.68%
2019-06-13 0 58.50 58.50 58.55 57.10 58.55 5,628,802 325,690,203 57.861 41.90 41.90 41.94 40.90 41.94 7,857,929 41.447 -0.43%
2019-06-12 0 58.75 58.70 58.75 58.20 59.60 6,072,032 356,581,400 58.725 42.08 42.05 42.08 41.69 42.69 8,476,687 42.066 -1.67%
2019-06-11 0 59.75 59.75 59.80 59.50 61.00 6,616,456 398,514,638 60.231 42.80 42.80 42.84 42.62 43.70 9,236,715 43.145 -0.33%
2019-06-10 0 59.95 59.90 59.95 57.80 60.00 7,515,727 446,091,598 59.354 42.94 42.91 42.94 41.40 42.98 10,492,116 42.517 2.65%
2019-06-06 0 58.40 58.40 58.45 57.10 58.70 5,364,691 311,806,124 58.122 41.83 41.83 41.87 40.90 42.05 7,489,224 41.634 0.95%
2019-06-05 0 57.85 57.85 57.90 57.00 58.25 8,166,292 469,300,600 57.468 41.44 41.44 41.48 40.83 41.73 11,400,319 41.166 1.67%
2019-06-04 0 56.90 56.85 56.90 56.50 57.25 8,910,551 507,585,591 56.965 40.76 40.72 40.76 40.47 41.01 12,439,321 40.805 -0.18%
2019-06-03 0 57.00 57.00 57.05 56.30 57.35 4,292,043 244,707,334 57.014 40.83 40.83 40.87 40.33 41.08 5,991,784 40.840 0.53%
2019-05-31 0 56.70 56.65 56.70 56.35 57.95 8,713,462 496,806,080 57.016 40.62 40.58 40.62 40.36 41.51 12,164,180 40.842 -1.39%
2019-05-30 0 57.50 57.50 57.55 57.25 58.55 5,223,733 301,170,204 57.654 41.19 41.19 41.22 41.01 41.94 7,292,444 41.299 -1.46%
2019-05-29 0 58.35 58.20 58.35 58.00 58.40 4,641,904 270,598,581 58.295 41.80 41.69 41.80 41.55 41.83 6,480,198 41.758 -0.26%
2019-05-28 0 58.50 58.45 58.50 58.05 58.70 9,773,576 571,414,249 58.465 41.90 41.87 41.90 41.58 42.05 13,644,122 41.880 0.43%
2019-05-27 0 58.25 58.25 58.30 58.10 58.90 2,379,655 138,909,954 58.374 41.73 41.73 41.76 41.62 42.19 3,322,050 41.815 -0.85%
2019-05-24 0 58.75 58.75 58.80 58.05 59.20 5,291,856 310,492,938 58.674 42.08 42.08 42.12 41.58 42.41 7,387,545 42.029 0.77%
2019-05-23 0 58.30 58.30 58.35 58.20 59.20 6,772,157 396,662,653 58.573 41.76 41.76 41.80 41.69 42.41 9,454,077 41.957 -2.02%
2019-05-22 0 59.50 59.45 59.50 59.00 59.95 4,921,158 292,515,798 59.440 42.62 42.59 42.62 42.26 42.94 6,870,042 42.578 -0.67%
2019-05-21 0 59.90 59.90 59.95 59.55 61.10 6,197,306 372,668,135 60.134 42.91 42.91 42.94 42.66 43.77 8,651,572 43.075 0.13%
2019-05-20 0 61.25 61.25 61.30 60.50 61.50 8,224,165 502,762,279 61.132 42.85 42.85 42.89 42.33 43.03 11,755,568 42.768 1.24%
2019-05-17 0 60.50 60.45 60.50 60.50 62.50 9,976,681 610,854,226 61.228 42.33 42.29 42.33 42.33 43.72 14,260,602 42.835 -1.94%
2019-05-16 0 61.70 61.65 61.70 60.50 62.15 6,671,388 411,662,741 61.706 43.17 43.13 43.17 42.33 43.48 9,536,038 43.169 1.90%
2019-05-15 0 60.55 60.50 60.55 60.35 61.05 8,225,986 499,135,324 60.678 42.36 42.33 42.36 42.22 42.71 11,758,171 42.450 -1.06%
2019-05-14 0 61.20 61.10 61.20 60.60 61.40 10,781,845 657,684,694 60.999 42.82 42.75 42.82 42.40 42.96 15,411,499 42.675 -1.37%
2019-05-10 0 62.05 61.95 62.05 61.50 62.60 8,692,526 539,752,324 62.094 43.41 43.34 43.41 43.03 43.79 12,425,040 43.441 0.57%
2019-05-09 0 61.70 61.65 61.70 61.50 62.75 8,906,719 551,827,657 61.956 43.17 43.13 43.17 43.03 43.90 12,731,206 43.344 -1.91%
2019-05-08 0 62.90 62.80 62.90 61.85 63.30 9,304,875 584,839,792 62.853 44.00 43.93 44.00 43.27 44.28 13,300,327 43.972 0.56%
2019-05-07 0 62.55 62.55 62.60 62.05 63.00 8,081,946 506,140,133 62.626 43.76 43.76 43.79 43.41 44.07 11,552,281 43.813 1.05%
2019-05-06 0 61.90 61.85 61.90 61.70 62.85 8,879,153 550,859,403 62.040 43.31 43.27 43.31 43.17 43.97 12,691,803 43.403 -2.83%
2019-05-03 0 63.70 63.70 63.75 62.80 63.95 9,062,899 575,648,304 63.517 44.56 44.56 44.60 43.93 44.74 12,954,448 44.436 0.39%
2019-05-02 0 63.45 63.45 63.50 63.10 63.80 7,582,271 481,512,642 63.505 44.39 44.39 44.42 44.14 44.63 10,838,049 44.428 0.71%
2019-04-30 0 63.00 63.00 63.05 62.90 63.70 9,716,643 612,936,514 63.081 44.07 44.07 44.11 44.00 44.56 13,888,906 44.131 -1.10%
2019-04-29 0 63.70 63.65 63.70 63.50 64.25 8,105,108 517,100,936 63.799 44.56 44.53 44.56 44.42 44.95 11,585,388 44.634 -0.16%
2019-04-26 0 63.80 63.75 63.80 63.70 64.30 7,915,645 505,838,549 63.904 44.63 44.60 44.63 44.56 44.98 11,314,571 44.707 -0.85%
2019-04-25 0 64.35 64.35 64.40 64.25 64.80 32,070,710 2,050,862,935 63.948 45.02 45.02 45.05 44.95 45.33 45,841,663 44.738 -0.85%
2019-04-24 0 64.90 64.85 64.90 64.65 65.80 9,041,497 588,978,237 65.142 45.40 45.37 45.40 45.23 46.03 12,923,857 45.573 -0.92%
2019-04-23 0 65.50 65.50 65.60 65.10 65.80 6,981,647 458,208,185 65.630 45.82 45.82 45.89 45.54 46.03 9,979,520 45.915 -0.83%
2019-04-18 0 66.05 66.05 66.10 65.85 66.85 5,824,012 386,123,500 66.299 46.21 46.21 46.24 46.07 46.77 8,324,805 46.382 -0.97%
2019-04-17 0 66.70 66.70 66.75 66.30 67.05 6,341,410 423,245,750 66.743 46.66 46.66 46.70 46.38 46.91 9,064,370 46.693 0.08%
2019-04-16 0 66.65 66.65 66.75 66.50 67.90 9,107,994 608,968,179 66.861 46.63 46.63 46.70 46.52 47.50 13,018,907 46.776 -1.84%
2019-04-15 0 67.90 67.85 67.90 67.90 69.55 5,107,975 351,035,549 68.723 47.50 47.47 47.50 47.50 48.66 7,301,306 48.078 -1.09%
2019-04-12 0 68.65 68.65 68.70 67.70 68.75 4,910,403 335,184,378 68.260 48.03 48.03 48.06 47.36 48.10 7,018,898 47.755 -0.29%
2019-04-11 0 68.85 68.85 68.90 68.10 70.15 4,716,425 325,378,662 68.988 48.17 48.17 48.20 47.64 49.08 6,741,627 48.264 -1.99%
2019-04-10 0 70.25 70.25 70.40 70.00 70.85 5,449,989 383,645,100 70.394 49.15 49.15 49.25 48.97 49.57 7,790,179 49.247 -0.35%
2019-04-09 0 70.50 70.45 70.50 70.10 71.40 6,386,569 449,423,668 70.370 49.32 49.29 49.32 49.04 49.95 9,128,920 49.231 -0.07%
2019-04-08 0 70.55 70.50 70.55 70.10 71.35 8,653,683 609,822,050 70.470 49.36 49.32 49.36 49.04 49.92 12,369,518 49.300 -0.63%
2019-04-04 0 71.00 71.00 71.05 70.40 72.20 5,826,849 414,333,560 71.108 49.67 49.67 49.71 49.25 50.51 8,328,860 49.747 -1.66%
2019-04-03 0 72.20 72.15 72.20 71.65 72.50 6,580,484 474,302,988 72.077 50.51 50.48 50.51 50.13 50.72 9,406,101 50.425 0.35%
2019-04-02 0 71.95 71.95 72.00 70.50 72.15 5,592,317 400,064,269 71.538 50.34 50.34 50.37 49.32 50.48 7,993,621 50.048 0.14%
2019-04-01 0 71.85 71.60 71.85 70.00 71.85 7,339,916 521,323,337 71.026 50.27 50.09 50.27 48.97 50.27 10,491,628 49.689 2.94%
2019-03-29 0 69.80 69.80 69.95 69.65 70.40 5,961,481 417,510,621 70.035 48.83 48.83 48.94 48.73 49.25 8,521,302 48.996 -0.64%
2019-03-28 0 70.25 70.20 70.25 68.90 70.25 3,980,924 278,471,736 69.952 49.15 49.11 49.15 48.20 49.15 5,690,307 48.938 0.50%
2019-03-27 0 69.90 69.80 69.90 68.55 69.95 7,221,904 501,031,237 69.377 48.90 48.83 48.90 47.96 48.94 10,322,942 48.536 2.12%
2019-03-26 0 68.45 68.30 68.45 67.85 68.50 6,363,647 434,955,541 68.350 47.89 47.78 47.89 47.47 47.92 9,096,155 47.818 1.03%
2019-03-25 0 67.75 67.75 67.80 66.70 67.80 3,775,670 254,784,527 67.481 47.40 47.40 47.43 46.66 47.43 5,396,918 47.209 -0.66%
2019-03-22 0 68.20 68.15 68.20 67.30 68.20 9,308,631 631,113,775 67.799 47.71 47.68 47.71 47.08 47.71 13,305,696 47.432 1.49%
2019-03-21 0 67.20 67.15 67.20 66.55 68.00 5,507,189 370,730,120 67.317 47.01 46.98 47.01 46.56 47.57 7,871,940 47.095 -0.44%
2019-03-20 0 67.50 67.40 67.50 66.80 67.80 7,429,883 499,665,132 67.251 47.22 47.15 47.22 46.73 47.43 10,620,226 47.048 0.07%
2019-03-19 0 67.45 67.35 67.45 65.95 67.65 5,070,025 340,161,001 67.093 47.19 47.12 47.19 46.14 47.33 7,247,061 46.938 1.81%
2019-03-18 0 66.25 66.20 66.25 65.25 66.45 4,312,016 283,884,928 65.836 46.35 46.31 46.35 45.65 46.49 6,163,567 46.059 0.76%
2019-03-15 0 65.75 65.75 65.80 65.30 66.50 6,363,646 419,071,495 65.854 46.00 46.00 46.03 45.68 46.52 9,096,154 46.071 0.31%
2019-03-14 0 65.55 65.50 65.55 64.40 65.70 4,820,415 315,114,079 65.371 45.86 45.82 45.86 45.05 45.96 6,890,270 45.733 1.16%
2019-03-13 0 64.80 64.80 64.85 63.75 65.00 3,824,387 247,076,579 64.606 45.33 45.33 45.37 44.60 45.47 5,466,554 45.198 0.39%
2019-03-12 0 64.55 64.50 64.55 63.45 64.55 4,498,785 288,856,466 64.208 45.16 45.12 45.16 44.39 45.16 6,430,534 44.920 2.06%
2019-03-11 0 63.25 63.20 63.25 62.00 63.25 2,460,218 154,620,141 62.848 44.25 44.21 44.25 43.38 44.25 3,516,619 43.968 0.64%
2019-03-08 0 62.85 62.80 62.85 62.60 63.55 5,815,854 366,565,962 63.029 43.97 43.93 43.97 43.79 44.46 8,313,144 44.095 -1.72%
2019-03-07 0 63.95 63.90 63.95 62.65 64.20 5,171,314 329,433,404 63.704 44.74 44.70 44.74 43.83 44.91 7,391,842 44.567 0.47%
2019-03-06 0 63.65 63.60 63.65 63.20 63.90 5,861,607 372,661,388 63.577 44.53 44.49 44.53 44.21 44.70 8,378,543 44.478 -0.55%
2019-03-05 0 64.00 63.95 64.00 63.00 64.40 5,216,892 332,994,194 63.830 44.77 44.74 44.77 44.07 45.05 7,456,991 44.655 -0.16%
2019-03-04 0 64.10 64.05 64.10 63.05 64.75 6,382,285 408,408,571 63.991 44.84 44.81 44.84 44.11 45.30 9,122,796 44.768 0.08%
2019-03-01 0 64.05 64.05 64.10 63.80 64.70 6,205,753 399,047,448 64.303 44.81 44.81 44.84 44.63 45.26 8,870,463 44.986 -1.69%
2019-02-28 0 65.15 65.10 65.15 64.80 66.80 8,806,576 578,139,699 65.649 45.58 45.54 45.58 45.33 46.73 12,588,062 45.928 -3.05%
2019-02-27 0 67.20 67.00 67.20 65.80 67.20 6,669,332 446,664,569 66.973 47.01 46.87 47.01 46.03 47.01 9,533,099 46.854 1.97%
2019-02-26 0 65.90 65.90 65.95 65.20 65.95 4,976,180 326,443,615 65.601 46.10 46.10 46.14 45.61 46.14 7,112,919 45.894 -0.08%
2019-02-25 0 65.95 65.90 65.95 65.70 67.20 3,552,108 234,856,180 66.117 46.14 46.10 46.14 45.96 47.01 5,077,360 46.256 -1.27%
2019-02-22 0 66.80 66.75 66.80 65.50 67.00 3,375,704 224,728,352 66.572 46.73 46.70 46.73 45.82 46.87 4,825,209 46.574 0.45%
2019-02-21 0 66.50 66.45 66.50 65.35 66.50 5,264,566 348,249,645 66.150 46.52 46.49 46.52 45.72 46.52 7,525,136 46.278 0.61%
2019-02-20 0 66.10 66.05 66.10 65.20 66.40 4,866,405 321,629,326 66.092 46.24 46.21 46.24 45.61 46.45 6,956,007 46.238 0.61%
2019-02-19 0 65.70 65.60 65.70 64.55 65.90 3,053,065 200,041,814 65.522 45.96 45.89 45.96 45.16 46.10 4,364,031 45.839 0.92%
2019-02-18 0 65.10 65.05 65.10 64.85 65.50 3,004,117 195,767,767 65.166 45.54 45.51 45.54 45.37 45.82 4,294,065 45.590 1.32%
2019-02-15 0 64.25 64.25 64.30 64.10 65.75 5,087,876 329,903,460 64.841 44.95 44.95 44.98 44.84 46.00 7,272,577 45.363 -1.83%
2019-02-14 0 65.45 65.45 65.50 64.75 66.15 5,704,676 373,534,496 65.479 45.79 45.79 45.82 45.30 46.28 8,154,227 45.809 -0.38%
2019-02-13 0 65.70 65.65 65.70 65.15 66.20 4,508,381 295,954,200 65.645 45.96 45.93 45.96 45.58 46.31 6,444,250 45.925 0.92%
2019-02-12 0 65.10 65.10 65.15 63.95 65.45 3,465,961 225,537,524 65.072 45.54 45.54 45.58 44.74 45.79 4,954,222 45.524 0.31%
2019-02-11 0 64.90 64.80 64.90 63.50 64.90 3,200,538 206,228,915 64.436 45.40 45.33 45.40 44.42 45.40 4,574,828 45.079 1.41%
2019-02-08 0 64.00 64.00 64.10 62.45 64.25 8,903,448 563,817,342 63.326 44.77 44.77 44.84 43.69 44.95 12,726,530 44.303 -0.47%
2019-02-04 0 64.30 64.30 64.50 63.55 64.75 4,752,941 305,918,090 64.364 44.98 44.98 45.12 44.46 45.30 6,793,823 45.029 -0.69%
2019-02-01 0 64.75 64.70 64.75 64.35 66.20 5,403,079 350,831,368 64.932 45.30 45.26 45.30 45.02 46.31 7,723,126 45.426 -1.52%
2019-01-31 0 65.75 65.70 65.75 64.50 65.80 5,188,775 340,136,122 65.552 46.00 45.96 46.00 45.12 46.03 7,416,801 45.860 0.54%
2019-01-30 0 65.40 65.35 65.40 64.40 66.30 7,294,888 477,716,970 65.487 45.75 45.72 45.75 45.05 46.38 10,427,265 45.814 0.15%
2019-01-29 0 65.30 65.30 65.35 64.20 65.40 5,194,841 337,632,990 64.994 45.68 45.68 45.72 44.91 45.75 7,425,472 45.470 0.23%
2019-01-28 0 65.15 65.15 65.20 64.45 65.50 4,614,079 300,382,881 65.101 45.58 45.58 45.61 45.09 45.82 6,595,334 45.545 0.23%
2019-01-25 0 65.00 64.95 65.00 64.05 65.50 5,123,956 332,921,658 64.974 45.47 45.44 45.47 44.81 45.82 7,324,149 45.455 1.33%
2019-01-24 0 64.15 64.10 64.15 63.40 64.65 4,541,856 291,451,675 64.170 44.88 44.84 44.88 44.35 45.23 6,492,099 44.893 0.55%
2019-01-23 0 63.80 63.75 63.80 63.00 64.40 4,365,378 279,109,232 63.937 44.63 44.60 44.63 44.07 45.05 6,239,843 44.730 0.71%
2019-01-22 0 63.35 63.35 63.40 62.75 63.70 3,177,150 201,304,110 63.360 44.32 44.32 44.35 43.90 44.56 4,541,397 44.326 0.24%
2019-01-21 0 63.20 63.15 63.20 62.80 63.80 2,485,813 156,967,290 63.145 44.21 44.18 44.21 43.93 44.63 3,553,205 44.176 -0.39%
2019-01-18 0 63.45 63.40 63.45 62.10 63.90 4,011,946 254,760,491 63.500 44.39 44.35 44.39 43.45 44.70 5,734,649 44.425 1.44%
2019-01-17 0 62.55 62.45 62.55 61.60 62.55 5,031,798 313,348,096 62.274 43.76 43.69 43.76 43.10 43.76 7,192,419 43.566 -0.40%
2019-01-16 0 62.80 62.75 62.80 62.00 62.85 5,638,594 352,595,097 62.532 43.93 43.90 43.93 43.38 43.97 8,059,769 43.748 -0.87%
2019-01-15 0 63.35 63.35 63.40 62.55 63.80 4,977,255 315,689,470 63.426 44.32 44.32 44.35 43.76 44.63 7,114,456 44.373 1.69%
2019-01-14 0 62.30 62.30 62.35 61.60 63.70 5,610,024 349,984,037 62.385 43.58 43.58 43.62 43.10 44.56 8,018,932 43.645 -2.81%
2019-01-11 0 64.10 64.05 64.10 63.00 64.65 4,471,262 285,128,419 63.769 44.84 44.81 44.84 44.07 45.23 6,391,193 44.613 1.50%
2019-01-10 0 63.15 63.15 63.20 62.60 64.15 6,723,502 426,027,078 63.364 44.18 44.18 44.21 43.79 44.88 9,610,530 44.329 -0.71%
2019-01-09 0 63.60 63.35 63.60 63.05 64.55 12,186,105 777,162,668 63.774 44.49 44.32 44.49 44.11 45.16 17,418,739 44.616 1.76%
2019-01-08 0 62.50 62.35 62.50 60.25 63.00 9,727,048 604,219,401 62.117 43.72 43.62 43.72 42.15 44.07 13,903,779 43.457 3.31%
2019-01-07 0 60.50 60.50 60.55 60.00 60.90 6,390,731 386,308,526 60.448 42.33 42.33 42.36 41.98 42.61 9,134,869 42.289 2.80%
2019-01-04 0 58.85 58.70 58.85 55.60 58.85 7,569,848 439,186,322 58.018 41.17 41.07 41.17 38.90 41.17 10,820,291 40.589 5.56%
2019-01-03 0 55.75 55.75 55.90 55.20 56.20 3,933,341 219,285,289 55.750 39.00 39.00 39.11 38.62 39.32 5,622,292 39.003 0.45%
2019-01-02 0 55.50 55.45 55.50 54.90 57.60 5,688,232 315,567,214 55.477 38.83 38.79 38.83 38.41 40.30 8,130,722 38.812 -3.14%
2018-12-31 0 57.30 57.15 57.30 56.95 57.60 1,758,193 100,515,198 57.170 40.09 39.98 40.09 39.84 40.30 2,513,150 39.996 0.97%
2018-12-28 0 56.75 56.65 56.75 55.85 57.15 4,124,026 233,465,226 56.611 39.70 39.63 39.70 39.07 39.98 5,894,856 39.605 0.80%
2018-12-27 0 56.30 56.30 56.35 56.05 57.60 4,255,986 240,811,755 56.582 39.39 39.39 39.42 39.21 40.30 6,083,479 39.585 -1.23%
2018-12-24 0 57.00 56.85 57.00 56.00 57.00 1,932,011 109,426,852 56.639 39.88 39.77 39.88 39.18 39.88 2,761,604 39.624 0.00%
2018-12-21 0 57.00 56.95 57.00 55.85 57.00 11,134,235 631,042,960 56.676 39.88 39.84 39.88 39.07 39.88 15,915,203 39.650 -0.87%
2018-12-20 0 57.50 57.45 57.50 56.20 58.95 7,480,765 432,393,158 57.801 40.23 40.19 40.23 39.32 41.24 10,692,956 40.437 -2.87%
2018-12-19 0 59.20 59.20 59.25 57.45 59.50 7,110,671 418,636,742 58.874 41.42 41.42 41.45 40.19 41.63 10,163,947 41.188 2.42%
2018-12-18 0 57.80 57.80 57.90 56.95 58.40 6,995,639 404,232,102 57.783 40.44 40.44 40.51 39.84 40.86 9,999,521 40.425 0.52%
2018-12-17 0 57.50 57.45 57.50 56.75 57.50 4,714,223 269,462,935 57.160 40.23 40.19 40.23 39.70 40.23 6,738,479 39.989 0.09%
2018-12-14 0 57.45 57.40 57.45 56.40 57.50 5,198,240 297,959,123 57.319 40.19 40.16 40.19 39.46 40.23 7,430,330 40.100 0.17%
2018-12-13 0 57.35 57.30 57.35 55.85 57.40 5,517,533 315,511,278 57.183 40.12 40.09 40.12 39.07 40.16 7,886,726 40.005 0.70%
2018-12-12 0 56.95 56.90 56.95 55.10 57.10 4,627,920 262,334,842 56.685 39.84 39.81 39.84 38.55 39.95 6,615,119 39.657 3.08%
2018-12-11 0 55.25 55.25 55.30 54.65 55.90 3,774,782 207,923,832 55.082 38.65 38.65 38.69 38.23 39.11 5,395,649 38.535 -0.36%
2018-12-10 0 55.45 55.45 55.50 55.15 56.55 3,894,442 216,081,867 55.485 38.79 38.79 38.83 38.58 39.56 5,566,690 38.817 -2.38%
2018-12-07 0 56.80 56.75 56.80 56.65 57.90 4,466,992 255,088,855 57.105 39.74 39.70 39.74 39.63 40.51 6,385,089 39.951 1.07%
2018-12-06 0 56.20 56.15 56.20 55.30 56.25 4,172,118 232,790,589 55.797 39.32 39.28 39.32 38.69 39.35 5,963,598 39.035 -0.97%
2018-12-05 0 56.75 56.75 56.85 56.10 57.15 3,035,032 172,344,504 56.785 39.70 39.70 39.77 39.25 39.98 4,338,255 39.727 -0.70%
2018-12-04 0 57.15 57.10 57.15 56.60 57.55 6,324,413 361,065,868 57.091 39.98 39.95 39.98 39.60 40.26 9,040,075 39.941 -1.30%
2018-12-03 0 57.90 57.85 57.90 56.50 58.25 9,082,461 520,737,376 57.334 40.51 40.47 40.51 39.53 40.75 12,982,410 40.111 2.75%
2018-11-30 0 56.35 56.30 56.35 56.10 56.75 8,843,190 499,305,830 56.462 39.42 39.39 39.42 39.25 39.70 12,640,398 39.501 0.62%
2018-11-29 0 56.00 56.00 56.10 55.90 57.50 7,316,641 414,308,547 56.626 39.18 39.18 39.25 39.11 40.23 10,458,359 39.615 0.45%
2018-11-28 0 55.75 55.75 55.85 54.30 55.95 3,309,881 183,913,547 55.565 39.00 39.00 39.07 37.99 39.14 4,731,122 38.873 1.55%
2018-11-27 0 54.90 54.90 54.95 54.65 55.55 4,580,885 252,056,487 55.024 38.41 38.41 38.44 38.23 38.86 6,547,887 38.494 -1.17%
2018-11-26 0 55.55 55.55 55.60 54.35 55.80 3,811,420 210,303,844 55.177 38.86 38.86 38.90 38.02 39.04 5,448,019 38.602 2.78%
2018-11-23 0 54.05 54.00 54.05 53.10 54.20 3,942,174 212,055,694 53.792 37.81 37.78 37.81 37.15 37.92 5,634,918 37.632 0.37%
2018-11-22 0 53.85 53.80 53.85 53.80 54.45 3,714,773 200,924,279 54.088 37.67 37.64 37.67 37.64 38.09 5,309,872 37.840 0.09%
2018-11-21 0 53.80 53.80 53.85 53.30 54.50 8,676,453 466,625,915 53.781 37.64 37.64 37.67 37.29 38.13 12,402,065 37.625 -1.91%
2018-11-20 0 54.85 54.85 54.95 54.80 55.95 3,632,444 200,432,593 55.178 38.37 38.37 38.44 38.34 39.14 5,192,192 38.603 -2.75%
2018-11-19 0 56.40 56.40 56.45 55.70 56.80 5,222,923 294,439,983 56.375 39.46 39.46 39.49 38.97 39.74 7,465,612 39.439 1.44%
2018-11-16 0 55.60 55.55 55.60 54.45 55.90 3,956,225 219,002,423 55.356 38.90 38.86 38.90 38.09 39.11 5,655,002 38.727 0.27%
2018-11-15 0 55.45 55.45 55.50 54.25 55.75 5,751,851 316,854,799 55.087 38.79 38.79 38.83 37.95 39.00 8,221,658 38.539 2.50%
2018-11-14 0 54.10 54.05 54.10 53.85 54.60 3,053,407 165,525,698 54.210 37.85 37.81 37.85 37.67 38.20 4,364,520 37.925 0.00%
2018-11-13 0 54.10 54.05 54.10 52.50 54.30 4,498,784 241,946,670 53.780 37.85 37.81 37.85 36.73 37.99 6,430,532 37.625 -0.09%
2018-11-12 0 54.15 54.10 54.15 52.90 54.45 2,643,730 142,782,179 54.008 37.88 37.85 37.88 37.01 38.09 3,778,930 37.784 1.69%
2018-11-09 0 53.25 53.20 53.25 53.00 54.85 4,477,212 239,253,421 53.438 37.25 37.22 37.25 37.08 38.37 6,399,698 37.385 -3.18%
2018-11-08 0 55.00 55.00 55.05 54.85 55.50 4,758,117 262,547,518 55.179 38.48 38.48 38.51 38.37 38.83 6,801,221 38.603 1.01%
2018-11-07 0 54.45 54.40 54.45 53.80 54.90 5,877,507 318,954,694 54.267 38.09 38.06 38.09 37.64 38.41 8,401,270 37.965 0.55%
2018-11-06 0 54.15 54.10 54.15 53.05 54.30 4,193,921 225,631,669 53.800 37.88 37.85 37.88 37.11 37.99 5,994,763 37.638 2.27%
2018-11-05 0 52.95 52.95 53.00 52.85 53.80 4,233,477 224,754,960 53.090 37.04 37.04 37.08 36.97 37.64 6,051,304 37.142 -1.40%
2018-11-02 0 53.70 53.65 53.70 52.00 54.20 7,413,133 396,379,617 53.470 37.57 37.53 37.57 36.38 37.92 10,596,284 37.407 2.78%
2018-11-01 0 52.25 52.20 52.25 51.45 52.35 6,472,429 336,452,046 51.982 36.55 36.52 36.55 35.99 36.62 9,251,648 36.367 2.65%
2018-10-31 0 50.90 50.90 51.00 50.30 52.00 12,437,567 633,780,054 50.957 35.61 35.61 35.68 35.19 36.38 17,778,177 35.649 -2.21%
2018-10-30 0 52.05 52.05 52.25 52.00 52.90 5,376,125 280,940,755 52.257 36.41 36.41 36.55 36.38 37.01 7,684,598 36.559 -1.70%
2018-10-29 0 52.95 52.95 53.00 52.70 53.55 3,986,407 211,291,925 53.003 37.04 37.04 37.08 36.87 37.46 5,698,144 37.081 0.67%
2018-10-26 0 52.60 52.60 52.65 52.50 53.40 9,125,270 482,295,018 52.853 36.80 36.80 36.83 36.73 37.36 13,043,601 36.976 -0.28%
2018-10-25 0 52.75 52.75 52.80 52.30 53.35 6,639,068 350,577,871 52.805 36.90 36.90 36.94 36.59 37.32 9,489,840 36.942 -1.77%
2018-10-24 0 53.70 53.70 53.85 53.65 54.65 10,329,996 557,556,657 53.975 37.57 37.57 37.67 37.53 38.23 14,765,629 37.760 -1.01%
2018-10-23 0 54.25 54.20 54.25 54.20 55.35 7,297,011 397,606,241 54.489 37.95 37.92 37.95 37.92 38.72 10,430,300 38.120 -2.43%
2018-10-22 0 55.60 55.55 55.60 54.60 55.70 4,372,223 241,734,486 55.289 38.90 38.86 38.90 38.20 38.97 6,249,627 38.680 1.83%
2018-10-19 0 54.60 54.60 54.65 54.25 54.85 6,791,773 371,006,690 54.626 38.20 38.20 38.23 37.95 38.37 9,708,116 38.216 -0.46%
2018-10-18 0 54.85 54.80 54.85 54.70 55.15 6,934,050 380,383,194 54.857 38.37 38.34 38.37 38.27 38.58 9,911,486 38.378 0.83%
2018-10-16 0 54.40 54.40 54.45 54.40 55.35 5,980,728 327,460,686 54.753 38.06 38.06 38.09 38.06 38.72 8,548,813 38.305 -0.91%
2018-10-15 0 54.90 54.85 54.90 54.35 55.00 4,387,024 240,288,154 54.772 38.41 38.37 38.41 38.02 38.48 6,270,783 38.319 0.46%
2018-10-12 0 54.65 54.65 54.75 53.90 54.90 4,978,753 270,802,987 54.392 38.23 38.23 38.30 37.71 38.41 7,116,597 38.052 0.37%
2018-10-11 0 54.45 54.40 54.45 54.20 55.60 6,196,096 337,693,055 54.501 38.09 38.06 38.09 37.92 38.90 8,856,659 38.129 -3.03%
2018-10-10 0 56.15 56.15 56.30 55.80 56.65 5,359,811 301,345,482 56.223 39.28 39.28 39.39 39.04 39.63 7,661,279 39.334 -0.80%
2018-10-09 0 56.60 56.50 56.60 55.55 56.90 5,800,171 326,807,993 56.345 39.60 39.53 39.60 38.86 39.81 8,290,726 39.418 1.07%
2018-10-08 0 56.00 55.95 56.00 55.65 57.30 4,570,533 256,420,133 56.103 39.18 39.14 39.18 38.93 40.09 6,533,090 39.249 -0.88%
2018-10-05 0 56.50 56.50 56.60 56.05 56.85 4,149,236 234,707,042 56.566 39.53 39.53 39.60 39.21 39.77 5,930,891 39.574 -0.09%
2018-10-04 0 56.55 56.50 56.55 56.30 57.55 5,116,303 289,918,271 56.666 39.56 39.53 39.56 39.39 40.26 7,313,210 39.643 -1.39%
2018-10-03 0 57.35 57.35 57.45 55.00 57.60 3,392,761 194,100,153 57.210 40.12 40.12 40.19 38.48 40.30 4,849,590 40.024 -0.09%
2018-10-02 0 57.40 57.40 57.45 57.25 58.20 7,529,991 434,192,379 57.662 40.16 40.16 40.19 40.05 40.72 10,763,320 40.340 -2.30%
2018-09-28 0 58.75 58.70 58.75 58.00 59.95 7,765,129 457,100,460 58.866 41.10 41.07 41.10 40.58 41.94 11,099,425 41.182 -2.08%
2018-09-27 0 60.00 60.00 60.05 59.35 60.20 3,434,520 205,878,423 59.944 41.98 41.98 42.01 41.52 42.12 4,909,280 41.937 0.33%
2018-09-26 0 59.80 59.80 59.85 59.65 60.50 8,113,110 486,670,709 59.986 41.84 41.84 41.87 41.73 42.33 11,596,826 41.966 0.34%
2018-09-24 0 59.60 59.55 59.60 59.20 60.35 3,337,672 199,815,935 59.867 41.70 41.66 41.70 41.42 42.22 4,770,846 41.883 -1.89%
2018-09-21 0 60.75 60.70 60.75 59.95 61.00 7,616,155 461,861,464 60.642 42.50 42.47 42.50 41.94 42.68 10,886,482 42.425 0.75%
2018-09-20 0 60.30 60.30 60.35 60.00 61.05 4,002,471 241,843,441 60.424 42.19 42.19 42.22 41.98 42.71 5,721,106 42.272 -1.15%
2018-09-19 0 61.00 61.00 61.10 60.30 61.80 8,876,694 542,699,722 61.138 42.68 42.68 42.75 42.19 43.24 12,688,288 42.772 1.24%
2018-09-18 0 60.25 60.20 60.25 59.50 60.70 7,515,120 450,934,399 60.004 42.15 42.12 42.15 41.63 42.47 10,742,063 41.978 0.08%
2018-09-17 0 60.20 60.20 60.25 58.55 60.50 9,018,669 538,604,016 59.721 42.12 42.12 42.15 40.96 42.33 12,891,226 41.781 1.26%
2018-09-14 0 59.45 59.40 59.45 57.25 59.90 8,909,864 525,656,317 58.997 41.59 41.56 41.59 40.05 41.91 12,735,701 41.274 3.03%
2018-09-13 0 57.70 57.70 57.80 56.70 57.95 7,740,366 445,143,338 57.509 40.37 40.37 40.44 39.67 40.54 11,064,028 40.233 3.68%
2018-09-12 0 55.65 55.65 55.80 55.25 56.45 6,019,321 335,224,005 55.691 38.93 38.93 39.04 38.65 39.49 8,603,978 38.962 0.27%
2018-09-11 0 55.50 55.50 55.60 54.25 56.10 7,116,646 395,370,428 55.556 38.83 38.83 38.90 37.95 39.25 10,172,487 38.867 1.00%
2018-09-10 0 54.95 54.95 55.00 54.75 56.15 8,844,784 489,662,085 55.362 38.44 38.44 38.48 38.30 39.28 12,642,676 38.731 -2.14%
2018-09-07 0 56.15 56.15 56.20 56.00 56.60 9,839,480 553,821,080 56.286 39.28 39.28 39.32 39.18 39.60 14,064,488 39.377 -0.18%
2018-09-06 0 56.25 56.15 56.25 55.70 56.60 8,363,544 470,471,218 56.253 39.35 39.28 39.35 38.97 39.60 11,954,795 39.354 0.00%
2018-09-05 0 56.25 56.20 56.25 56.10 58.05 15,559,654 881,574,044 56.658 39.35 39.32 39.35 39.25 40.61 22,240,868 39.638 -3.27%
2018-09-04 0 58.15 58.05 58.15 55.50 58.25 10,458,183 601,426,686 57.508 40.68 40.61 40.68 38.83 40.75 14,948,858 40.232 4.77%
2018-09-03 0 55.50 55.45 55.50 55.35 56.45 4,163,449 232,097,351 55.746 38.83 38.79 38.83 38.72 39.49 5,951,207 39.000 0.04%
2018-08-31 0 55.95 55.90 55.95 55.50 56.70 5,572,533 311,833,133 55.959 38.81 38.78 38.81 38.50 39.33 8,032,821 38.820 -1.50%
2018-08-30 0 56.80 56.80 56.85 56.75 57.90 6,457,354 369,839,530 57.274 39.40 39.40 39.44 39.37 40.17 9,308,292 39.732 -1.56%
2018-08-29 0 57.70 57.70 57.75 56.65 57.75 8,603,750 492,644,712 57.259 40.03 40.03 40.06 39.30 40.06 12,402,328 39.722 1.76%
2018-08-28 0 56.70 56.65 56.70 56.00 56.70 5,889,338 332,777,365 56.505 39.33 39.30 39.33 38.85 39.33 8,489,496 39.199 0.80%
2018-08-27 0 56.25 56.20 56.25 55.60 56.35 5,001,343 280,135,890 56.012 39.02 38.99 39.02 38.57 39.09 7,209,449 38.857 1.35%
2018-08-24 0 55.50 55.50 55.60 54.05 55.80 5,153,694 284,218,165 55.148 38.50 38.50 38.57 37.50 38.71 7,429,063 38.258 1.74%
2018-08-23 0 54.55 54.55 54.60 54.55 55.95 6,787,525 372,390,837 54.864 37.84 37.84 37.88 37.84 38.81 9,784,235 38.060 -2.24%
2018-08-22 0 55.80 55.75 55.80 55.15 56.00 5,746,250 319,830,761 55.659 38.71 38.67 38.71 38.26 38.85 8,283,234 38.612 0.63%
2018-08-21 0 55.45 55.45 55.55 55.30 56.05 4,527,839 251,505,171 55.546 38.47 38.47 38.54 38.36 38.88 6,526,892 38.534 -0.54%
2018-08-20 0 55.75 55.70 55.75 55.05 55.85 4,790,396 265,751,377 55.476 38.67 38.64 38.67 38.19 38.74 6,905,368 38.485 0.72%
2018-08-17 0 55.35 55.30 55.35 55.10 56.20 4,666,023 258,543,483 55.410 38.40 38.36 38.40 38.22 38.99 6,726,084 38.439 -0.27%
2018-08-16 0 55.50 55.50 55.55 55.05 55.90 5,853,787 324,699,054 55.468 38.50 38.50 38.54 38.19 38.78 8,438,249 38.479 -0.18%
2018-08-15 0 55.60 55.55 55.60 55.40 56.90 7,355,332 411,901,054 56.000 38.57 38.54 38.57 38.43 39.47 10,602,730 38.849 -2.28%
2018-08-14 0 56.90 56.90 56.95 56.65 57.25 5,844,782 332,831,538 56.945 39.47 39.47 39.51 39.30 39.72 8,425,268 39.504 -0.35%
2018-08-13 0 57.10 57.05 57.10 56.80 57.80 6,716,529 383,437,680 57.089 39.61 39.58 39.61 39.40 40.10 9,681,894 39.604 -1.30%
2018-08-10 0 57.85 57.85 57.90 57.70 58.25 6,455,922 373,720,693 57.888 40.13 40.13 40.17 40.03 40.41 9,306,228 40.158 -0.09%
2018-08-09 0 57.90 57.90 58.00 57.60 58.10 6,063,566 351,073,329 57.899 40.17 40.17 40.24 39.96 40.31 8,740,646 40.166 -0.34%
2018-08-08 0 58.10 58.05 58.10 57.70 58.25 6,239,718 361,572,325 57.947 40.31 40.27 40.31 40.03 40.41 8,994,570 40.199 0.43%
2018-08-07 0 57.85 57.85 57.90 57.10 58.30 5,471,361 316,651,469 57.874 40.13 40.13 40.17 39.61 40.44 7,886,981 40.149 0.78%
2018-08-06 0 57.40 57.35 57.40 57.20 58.40 8,131,879 467,786,781 57.525 39.82 39.78 39.82 39.68 40.51 11,722,125 39.906 -1.03%
2018-08-03 0 58.00 58.00 58.05 58.00 58.70 7,276,147 422,903,505 58.122 40.24 40.24 40.27 40.24 40.72 10,488,585 40.320 -0.85%
2018-08-02 0 58.50 58.50 58.55 58.20 60.25 5,980,246 351,905,502 58.845 40.58 40.58 40.62 40.37 41.80 8,620,540 40.822 -2.58%
2018-08-01 0 60.05 60.05 60.10 60.05 60.65 4,486,796 270,874,133 60.371 41.66 41.66 41.69 41.66 42.07 6,467,728 41.881 0.00%
2018-07-31 0 60.05 60.05 60.15 60.05 60.35 4,796,550 288,683,006 60.186 41.66 41.66 41.73 41.66 41.87 6,914,239 41.752 -0.41%
2018-07-30 0 60.30 60.25 60.30 59.80 60.45 4,478,699 269,617,067 60.200 41.83 41.80 41.83 41.48 41.94 6,456,056 41.762 0.50%
2018-07-27 0 60.00 59.95 60.00 59.80 60.70 4,829,969 290,401,767 60.125 41.62 41.59 41.62 41.48 42.11 6,962,413 41.710 -0.91%
2018-07-26 0 60.55 60.55 60.60 60.35 60.95 4,623,143 279,685,621 60.497 42.00 42.00 42.04 41.87 42.28 6,664,273 41.968 0.50%
2018-07-25 0 60.25 60.20 60.25 59.60 60.40 8,609,309 517,689,399 60.131 41.80 41.76 41.80 41.35 41.90 12,410,341 41.714 1.60%
2018-07-24 0 59.30 59.25 59.30 59.00 59.80 12,912,081 761,970,800 59.012 41.14 41.10 41.14 40.93 41.48 18,612,798 40.938 -0.08%
2018-07-23 0 59.35 59.35 59.40 59.00 59.90 5,564,489 330,125,063 59.327 41.17 41.17 41.21 40.93 41.55 8,021,225 41.156 -0.50%
2018-07-20 0 59.65 59.60 59.65 59.00 60.00 6,840,078 406,876,856 59.484 41.38 41.35 41.38 40.93 41.62 9,859,990 41.265 -0.75%
2018-07-19 0 60.10 60.05 60.10 59.95 60.75 5,314,880 319,995,280 60.207 41.69 41.66 41.69 41.59 42.14 7,661,413 41.767 -0.25%
2018-07-18 0 60.25 60.20 60.25 60.00 61.20 5,003,475 302,671,310 60.492 41.80 41.76 41.80 41.62 42.46 7,212,522 41.965 -0.25%
2018-07-17 0 60.40 60.35 60.40 60.30 61.40 6,086,807 370,093,278 60.803 41.90 41.87 41.90 41.83 42.59 8,774,148 42.180 -1.15%
2018-07-16 0 61.10 61.05 61.10 60.80 61.45 4,076,702 249,325,753 61.159 42.39 42.35 42.39 42.18 42.63 5,876,576 42.427 -0.57%
2018-07-13 0 61.45 61.40 61.45 61.35 62.35 6,731,122 414,907,384 61.640 42.63 42.59 42.63 42.56 43.25 9,702,930 42.761 -0.32%
2018-07-12 0 61.65 61.65 61.70 61.65 62.25 1,790,002 110,735,304 61.863 42.77 42.77 42.80 42.77 43.18 2,580,293 42.916 -0.56%
2018-07-11 0 62.00 62.00 62.05 61.50 62.30 5,268,454 326,161,197 61.908 43.01 43.01 43.05 42.66 43.22 7,594,490 42.947 -0.80%
2018-07-10 0 62.50 62.50 62.55 62.15 63.00 5,939,090 371,524,182 62.556 43.36 43.36 43.39 43.11 43.70 8,561,214 43.396 0.81%
2018-07-09 0 62.00 61.95 62.00 61.55 62.35 5,870,160 363,737,566 61.964 43.01 42.98 43.01 42.70 43.25 8,461,851 42.986 1.39%
2018-07-06 0 61.15 61.10 61.15 60.65 61.90 3,665,427 224,467,676 61.239 42.42 42.39 42.42 42.07 42.94 5,283,723 42.483 0.25%
2018-07-05 0 61.00 60.90 61.00 60.50 61.45 2,701,661 164,601,423 60.926 42.32 42.25 42.32 41.97 42.63 3,894,451 42.266 0.00%
2018-07-04 0 61.00 60.95 61.00 60.65 62.95 2,785,028 170,797,831 61.327 42.32 42.28 42.32 42.07 43.67 4,014,625 42.544 -2.32%
2018-07-03 0 62.45 62.45 62.50 60.80 62.90 6,735,500 417,281,951 61.953 43.32 43.32 43.36 42.18 43.64 9,709,241 42.978 0.24%
2018-06-29 0 62.30 62.30 62.35 62.25 62.85 5,386,684 336,173,069 62.408 43.22 43.22 43.25 43.18 43.60 7,764,919 43.294 -0.48%
2018-06-28 0 62.60 62.60 62.65 62.00 63.00 4,461,574 278,794,570 62.488 43.43 43.43 43.46 43.01 43.70 6,431,370 43.349 -0.48%
2018-06-27 0 62.90 62.80 62.90 62.50 63.95 5,448,344 343,591,216 63.063 43.64 43.57 43.64 43.36 44.36 7,853,802 43.748 -1.56%
2018-06-26 0 63.90 63.70 63.90 62.35 64.20 5,333,959 338,013,399 63.370 44.33 44.19 44.33 43.25 44.54 7,688,916 43.961 0.79%
2018-06-25 0 63.40 63.40 63.50 63.35 64.40 5,808,037 369,997,599 63.704 43.98 43.98 44.05 43.95 44.68 8,372,300 44.193 -1.63%
2018-06-22 0 64.45 64.45 64.50 64.25 65.00 4,042,364 260,989,312 64.564 44.71 44.71 44.74 44.57 45.09 5,827,078 44.789 -0.23%
2018-06-21 0 64.60 64.60 64.65 64.45 65.25 4,404,652 285,617,770 64.845 44.81 44.81 44.85 44.71 45.27 6,349,317 44.984 -0.31%
2018-06-20 0 64.80 64.75 64.80 64.50 65.80 4,830,800 313,854,852 64.970 44.95 44.92 44.95 44.74 45.65 6,963,611 45.071 1.01%
2018-06-19 0 64.15 64.15 64.20 64.00 66.35 7,311,120 474,244,631 64.866 44.50 44.50 44.54 44.40 46.03 10,538,998 44.999 -2.28%
2018-06-15 0 65.65 65.65 65.70 65.00 65.85 9,869,243 646,955,042 65.553 45.54 45.54 45.58 45.09 45.68 14,226,539 45.475 0.00%
2018-06-14 0 65.65 65.65 65.70 65.30 66.35 5,718,718 375,517,440 65.665 45.54 45.54 45.58 45.30 46.03 8,243,547 45.553 -0.83%
2018-06-13 0 66.20 66.10 66.20 65.90 67.05 2,913,844 193,151,439 66.288 45.92 45.85 45.92 45.72 46.51 4,200,314 45.985 -0.82%
2018-06-12 0 66.75 66.70 66.75 65.70 66.90 3,378,736 224,988,630 66.590 46.31 46.27 46.31 45.58 46.41 4,870,457 46.195 0.98%
2018-06-11 0 66.10 66.10 66.15 65.50 66.45 1,630,785 107,776,001 66.088 45.85 45.85 45.89 45.44 46.10 2,350,781 45.847 -0.30%
2018-06-08 0 66.30 66.25 66.30 66.00 67.20 7,151,514 478,390,840 66.894 45.99 45.96 45.99 45.79 46.62 10,308,926 46.405 -1.41%
2018-06-07 0 67.25 67.15 67.25 66.85 67.80 5,070,202 341,128,247 67.281 46.65 46.58 46.65 46.38 47.03 7,308,709 46.674 0.00%
2018-06-06 0 67.25 67.20 67.25 66.95 67.70 4,020,918 270,962,388 67.388 46.65 46.62 46.65 46.44 46.96 5,796,164 46.749 0.45%
2018-06-05 0 66.95 66.85 66.95 66.05 67.30 2,806,016 187,445,266 66.801 46.44 46.38 46.44 45.82 46.69 4,044,879 46.341 0.53%
2018-06-04 0 66.60 66.55 66.60 65.70 66.70 3,083,345 204,979,166 66.479 46.20 46.17 46.20 45.58 46.27 4,444,650 46.118 1.37%
2018-06-01 0 65.70 65.70 65.80 65.45 66.05 4,712,911 309,562,967 65.684 45.58 45.58 45.65 45.40 45.82 6,793,673 45.566 0.31%
2018-05-31 0 65.50 65.50 65.55 64.50 66.30 10,168,541 665,610,171 65.458 45.44 45.44 45.47 44.74 45.99 14,657,978 45.409 0.77%
2018-05-30 0 65.00 64.85 65.00 64.50 65.30 5,697,139 368,895,264 64.751 45.09 44.99 45.09 44.74 45.30 8,212,441 44.919 -1.14%
2018-05-29 0 65.75 65.70 65.75 65.50 66.00 3,014,929 198,132,377 65.717 45.61 45.58 45.61 45.44 45.79 4,346,028 45.589 -0.53%
2018-05-28 0 66.10 66.05 66.10 65.85 66.85 3,097,912 204,869,209 66.131 45.85 45.82 45.85 45.68 46.38 4,465,648 45.877 -1.20%
2018-05-25 0 66.90 66.90 66.95 66.55 67.60 1,959,529 130,989,918 66.848 46.41 46.41 46.44 46.17 46.90 2,824,666 46.374 -0.37%
2018-05-24 0 67.15 67.10 67.15 66.50 67.25 3,716,014 248,764,305 66.944 46.58 46.55 46.58 46.13 46.65 5,356,644 46.440 0.15%
2018-05-23 0 67.05 67.00 67.05 66.50 68.15 5,249,297 352,557,946 67.163 46.51 46.48 46.51 46.13 47.28 7,566,875 46.592 -0.30%
2018-05-21 0 67.25 67.20 67.25 66.55 67.65 4,165,817 279,759,155 67.156 46.65 46.62 46.65 46.17 46.93 6,005,036 46.587 0.82%
2018-05-18 0 66.70 66.65 66.70 66.25 67.20 2,911,724 194,001,086 66.628 46.27 46.24 46.27 45.96 46.62 4,197,258 46.221 -0.30%
2018-05-17 0 66.90 66.85 66.90 66.50 68.45 2,923,086 196,391,489 67.186 46.41 46.38 46.41 46.13 47.49 4,213,636 46.609 -1.33%
2018-05-16 0 67.80 67.80 67.90 67.35 68.40 3,203,948 217,178,935 67.785 47.03 47.03 47.10 46.72 47.45 4,618,499 47.024 -0.22%
2018-05-15 0 67.95 67.95 68.00 67.95 68.85 3,741,724 255,602,692 68.311 47.14 47.14 47.17 47.14 47.76 5,393,705 47.389 -0.40%
2018-05-14 0 69.50 69.50 69.55 68.30 70.00 4,130,420 286,963,728 69.476 47.33 47.33 47.36 46.51 47.67 6,065,725 47.309 1.91%
2018-05-11 0 68.20 68.15 68.20 67.50 68.55 5,043,615 344,119,856 68.229 46.44 46.41 46.44 45.96 46.68 7,406,797 46.460 1.79%
2018-05-10 0 67.00 67.00 67.10 67.00 67.75 3,113,450 209,128,551 67.169 45.62 45.62 45.69 45.62 46.13 4,572,255 45.739 -0.22%
2018-05-09 0 67.15 67.15 67.20 67.00 67.65 4,382,148 295,083,106 67.338 45.73 45.73 45.76 45.62 46.07 6,435,400 45.853 0.22%
2018-05-08 0 67.00 66.85 67.00 66.10 67.00 3,862,477 257,894,058 66.769 45.62 45.52 45.62 45.01 45.62 5,672,238 45.466 1.52%
2018-05-07 0 66.00 65.95 66.00 65.50 66.10 2,102,931 138,499,867 65.860 44.94 44.91 44.94 44.60 45.01 3,088,258 44.847 -0.15%
2018-05-04 0 66.10 66.10 66.15 65.85 66.95 3,522,838 233,038,383 66.151 45.01 45.01 45.04 44.84 45.59 5,173,461 45.045 -1.27%
2018-05-03 0 66.95 66.95 67.00 66.10 67.55 3,555,616 237,874,618 66.901 45.59 45.59 45.62 45.01 46.00 5,221,597 45.556 -0.89%
2018-05-02 0 67.55 67.50 67.55 67.25 68.00 5,213,171 352,093,552 67.539 46.00 45.96 46.00 45.79 46.30 7,655,798 45.990 -0.73%
2018-04-30 0 68.05 68.05 68.15 66.95 68.45 6,266,100 425,436,557 67.895 46.34 46.34 46.41 45.59 46.61 9,202,076 46.233 1.57%
2018-04-27 0 67.00 66.95 67.00 66.75 68.00 5,725,626 384,586,666 67.169 45.62 45.59 45.62 45.45 46.30 8,408,364 45.739 -0.59%
2018-04-26 0 67.40 67.40 67.50 66.80 67.90 5,847,859 393,434,933 67.278 45.90 45.90 45.96 45.49 46.24 8,587,869 45.813 0.37%
2018-04-25 0 67.15 67.15 67.20 66.50 67.75 5,070,047 339,889,447 67.039 45.73 45.73 45.76 45.28 46.13 7,445,614 45.650 -0.67%
2018-04-24 0 67.60 67.55 67.60 66.35 67.65 6,772,225 456,619,798 67.425 46.03 46.00 46.03 45.18 46.07 9,945,346 45.913 0.60%
2018-04-23 0 67.20 67.15 67.20 66.80 67.75 4,991,721 335,220,510 67.155 45.76 45.73 45.76 45.49 46.13 7,330,588 45.729 -0.67%
2018-04-20 0 67.65 67.60 67.65 67.55 68.40 2,933,504 199,006,025 67.839 46.07 46.03 46.07 46.00 46.58 4,307,995 46.195 -0.15%
2018-04-19 0 67.75 67.75 67.85 67.75 68.90 6,039,449 411,716,322 68.171 46.13 46.13 46.20 46.13 46.92 8,869,228 46.421 -0.44%
2018-04-18 0 68.05 68.00 68.05 67.30 68.30 5,526,449 374,729,790 67.807 46.34 46.30 46.34 45.83 46.51 8,115,863 46.173 1.87%
2018-04-17 0 66.80 66.80 66.90 65.95 67.80 9,437,912 630,883,521 66.846 45.49 45.49 45.56 44.91 46.17 13,860,039 45.518 0.60%
2018-04-16 0 66.40 66.35 66.40 66.25 67.45 3,244,941 215,980,241 66.559 45.21 45.18 45.21 45.11 45.93 4,765,356 45.323 -0.97%
2018-04-13 0 67.05 67.00 67.05 66.40 67.15 3,449,081 230,841,890 66.929 45.66 45.62 45.66 45.21 45.73 5,065,145 45.575 0.60%
2018-04-12 0 66.65 66.65 66.70 65.85 66.70 8,955,392 594,902,411 66.430 45.38 45.38 45.42 44.84 45.42 13,151,434 45.235 0.38%
2018-04-11 0 66.40 66.40 66.45 65.05 66.50 6,784,679 448,339,839 66.081 45.21 45.21 45.25 44.30 45.28 9,963,635 44.998 0.61%
2018-04-10 0 66.00 65.95 66.00 64.80 66.15 8,317,001 545,891,248 65.636 44.94 44.91 44.94 44.13 45.04 12,213,926 44.694 0.15%
2018-04-09 0 65.90 65.90 65.95 65.50 66.75 6,933,700 457,143,661 65.931 44.87 44.87 44.91 44.60 45.45 10,182,480 44.895 0.46%
2018-04-06 0 65.60 65.60 65.65 64.50 66.05 4,905,915 321,294,875 65.491 44.67 44.67 44.70 43.92 44.98 7,204,578 44.596 1.08%
2018-04-04 0 64.90 64.80 64.90 64.75 65.95 5,683,867 371,184,117 65.305 44.19 44.13 44.19 44.09 44.91 8,347,039 44.469 -0.92%
2018-04-03 0 65.50 65.50 65.55 65.15 65.85 4,874,714 319,012,539 65.442 44.60 44.60 44.64 44.36 44.84 7,158,758 44.563 -0.53%
2018-03-29 0 65.85 65.75 65.85 65.30 65.90 5,641,761 370,516,275 65.674 44.84 44.77 44.84 44.47 44.87 8,285,204 44.720 0.77%
2018-03-28 0 65.35 65.25 65.35 65.10 65.70 9,813,389 642,326,392 65.454 44.50 44.43 44.50 44.33 44.74 14,411,445 44.571 -1.21%
2018-03-27 0 66.15 66.10 66.15 65.85 67.75 5,230,296 346,799,513 66.306 45.04 45.01 45.04 44.84 46.13 7,680,947 45.151 -0.45%
2018-03-26 0 66.45 66.45 66.55 65.50 66.65 4,278,451 282,979,381 66.141 45.25 45.25 45.32 44.60 45.38 6,283,116 45.038 0.30%
2018-03-23 0 66.25 66.25 66.30 65.00 66.40 7,486,527 491,654,442 65.672 45.11 45.11 45.15 44.26 45.21 10,994,334 44.719 -1.27%
2018-03-22 0 67.10 67.05 67.10 66.85 69.45 9,541,241 646,153,298 67.722 45.69 45.66 45.69 45.52 47.29 14,011,782 46.115 -2.54%
2018-03-21 0 68.85 68.75 68.85 68.55 69.95 4,731,177 328,027,118 69.333 46.88 46.81 46.88 46.68 47.63 6,947,966 47.212 -0.86%
2018-03-20 0 69.45 69.40 69.45 68.40 69.45 3,594,262 247,795,303 68.942 47.29 47.26 47.29 46.58 47.29 5,278,351 46.946 -0.22%
2018-03-19 0 69.60 69.50 69.60 67.65 69.75 7,270,490 501,961,555 69.041 47.39 47.33 47.39 46.07 47.50 10,677,073 47.013 -0.57%
2018-03-16 0 70.00 69.95 70.00 69.00 70.65 6,709,946 469,409,079 69.957 47.67 47.63 47.67 46.99 48.11 9,853,886 47.637 0.14%
2018-03-15 0 69.90 69.85 69.90 68.85 69.90 6,057,924 420,783,414 69.460 47.60 47.56 47.60 46.88 47.60 8,896,360 47.298 1.23%
2018-03-14 0 69.05 69.00 69.05 68.35 70.30 4,437,984 306,258,038 69.008 47.02 46.99 47.02 46.54 47.87 6,517,398 46.991 0.29%
2018-03-13 0 68.85 68.80 68.85 68.35 68.95 2,531,742 173,956,268 68.710 46.88 46.85 46.88 46.54 46.95 3,717,988 46.788 0.51%
2018-03-12 0 68.50 68.45 68.50 68.00 68.80 4,250,675 290,941,286 68.446 46.64 46.61 46.64 46.30 46.85 6,242,326 46.608 1.56%
2018-03-09 0 67.45 67.45 67.50 67.35 67.95 3,752,818 253,334,074 67.505 45.93 45.93 45.96 45.86 46.27 5,511,198 45.967 0.67%
2018-03-08 0 67.00 67.00 67.05 66.50 67.15 3,245,285 216,977,342 66.859 45.62 45.62 45.66 45.28 45.73 4,765,861 45.527 1.36%
2018-03-07 0 66.10 66.10 66.20 66.00 67.75 8,244,186 549,316,335 66.631 45.01 45.01 45.08 44.94 46.13 12,106,993 45.372 -1.05%
2018-03-06 0 66.80 66.80 66.85 66.25 67.65 5,216,373 348,676,499 66.843 45.49 45.49 45.52 45.11 46.07 7,660,501 45.516 0.98%
2018-03-05 0 66.15 66.10 66.15 65.75 68.50 5,345,390 356,815,327 66.752 45.04 45.01 45.04 44.77 46.64 7,849,968 45.454 -2.72%
2018-03-02 0 68.00 67.95 68.00 67.50 69.00 6,205,237 422,181,061 68.036 46.30 46.27 46.30 45.96 46.99 9,112,696 46.329 -1.45%
2018-03-01 0 69.00 68.95 69.00 66.40 69.05 7,693,756 524,760,620 68.206 46.99 46.95 46.99 45.21 47.02 11,298,660 46.445 1.92%
2018-02-28 0 67.70 67.65 67.70 67.05 68.00 8,763,308 591,303,412 67.475 46.10 46.07 46.10 45.66 46.30 12,869,349 45.947 -0.37%
2018-02-27 0 67.95 67.95 68.00 67.85 68.80 6,589,781 450,197,287 68.317 46.27 46.27 46.30 46.20 46.85 9,677,418 46.520 -0.51%
2018-02-26 0 68.30 68.25 68.30 67.35 68.50 4,645,975 316,121,149 68.042 46.51 46.47 46.51 45.86 46.64 6,822,843 46.333 1.11%
2018-02-23 0 67.55 67.55 67.60 67.00 67.95 4,109,158 277,723,525 67.586 46.00 46.00 46.03 45.62 46.27 6,034,501 46.023 0.97%
2018-02-22 0 66.90 66.85 66.90 66.60 67.40 7,037,621 470,792,824 66.897 45.56 45.52 45.56 45.35 45.90 10,335,093 45.553 -1.62%
2018-02-21 0 68.00 67.95 68.00 67.55 68.20 4,308,435 292,675,133 67.931 46.30 46.27 46.30 46.00 46.44 6,327,149 46.257 0.00%
2018-02-20 0 68.00 67.85 68.00 66.80 69.00 5,208,514 354,140,887 67.993 46.30 46.20 46.30 45.49 46.99 7,648,959 46.299 1.12%
2018-02-15 0 67.25 67.25 67.30 66.80 68.30 4,890,660 329,191,703 67.310 45.79 45.79 45.83 45.49 46.51 7,182,175 45.835 -0.74%
2018-02-14 0 67.75 67.70 67.75 66.30 68.00 8,651,858 581,264,909 67.184 46.13 46.10 46.13 45.15 46.30 12,705,680 45.748 1.57%
2018-02-13 0 66.70 66.65 66.70 66.25 67.55 5,278,950 352,883,979 66.847 45.42 45.38 45.42 45.11 46.00 7,752,398 45.519 0.38%
2018-02-12 0 66.45 66.40 66.45 66.10 67.70 6,077,049 405,141,525 66.667 45.25 45.21 45.25 45.01 46.10 8,924,446 45.397 -0.45%
2018-02-09 0 66.75 66.70 66.75 66.25 68.40 9,002,571 605,283,934 67.235 45.45 45.42 45.45 45.11 46.58 13,220,719 45.783 -4.09%
2018-02-08 0 69.60 69.55 69.60 69.20 71.05 6,092,337 424,752,472 69.719 47.39 47.36 47.39 47.12 48.38 8,946,897 47.475 -0.57%
2018-02-07 0 70.00 69.95 70.00 69.50 72.80 11,072,238 782,727,723 70.693 47.67 47.63 47.67 47.33 49.57 16,260,127 48.138 -1.06%
2018-02-06 0 70.75 70.75 70.80 68.80 71.60 12,030,925 851,290,953 70.759 48.18 48.18 48.21 46.85 48.76 17,668,006 48.183 -3.28%
2018-02-05 0 73.15 73.10 73.15 72.80 74.70 5,331,169 389,930,269 73.142 49.81 49.78 49.81 49.57 50.87 7,829,084 49.805 -1.94%
2018-02-02 0 74.60 74.55 74.60 74.45 75.30 4,905,664 367,248,497 74.862 50.80 50.76 50.80 50.70 51.28 7,204,209 50.977 -0.47%
2018-02-01 0 74.95 74.95 75.00 73.55 75.20 5,320,213 396,796,537 74.583 51.04 51.04 51.07 50.08 51.21 7,812,995 50.787 0.40%
2018-01-31 0 74.65 74.50 74.65 73.30 74.65 8,572,199 636,251,827 74.223 50.83 50.73 50.83 49.91 50.83 12,588,696 50.542 0.20%
2018-01-30 0 74.50 74.50 74.55 73.30 74.75 4,684,533 348,036,558 74.295 50.73 50.73 50.76 49.91 50.90 6,879,467 50.591 0.27%
2018-01-29 0 74.30 74.30 74.35 73.95 74.90 5,731,786 426,179,448 74.354 50.59 50.59 50.63 50.36 51.00 8,417,410 50.631 -0.13%
2018-01-26 0 74.40 74.35 74.40 73.80 74.80 5,313,872 394,638,212 74.266 50.66 50.63 50.66 50.25 50.93 7,803,683 50.571 0.54%
2018-01-25 0 74.00 73.95 74.00 73.85 75.00 7,810,323 579,739,278 74.227 50.39 50.36 50.39 50.29 51.07 11,469,844 50.545 -0.80%
2018-01-24 0 74.60 74.55 74.60 74.05 75.00 4,384,261 326,825,980 74.545 50.80 50.76 50.80 50.42 51.07 6,438,503 50.761 -0.53%
2018-01-23 0 75.00 74.90 75.00 74.20 75.00 7,058,612 528,118,946 74.819 51.07 51.00 51.07 50.53 51.07 10,365,919 50.948 1.21%
2018-01-22 0 74.10 74.05 74.10 73.40 74.20 7,554,228 558,854,350 73.979 50.46 50.42 50.46 49.98 50.53 11,093,756 50.376 0.75%
2018-01-19 0 73.55 73.50 73.55 71.05 73.55 5,662,819 411,104,231 72.597 50.08 50.05 50.08 48.38 50.08 8,316,129 49.435 2.15%
2018-01-18 0 72.00 72.00 72.05 71.70 73.15 5,728,565 413,371,530 72.160 49.03 49.03 49.06 48.82 49.81 8,412,680 49.137 -0.55%
2018-01-17 0 72.40 72.35 72.40 71.95 73.50 4,635,638 335,763,264 72.431 49.30 49.27 49.30 48.99 50.05 6,807,663 49.321 -0.96%
2018-01-16 0 73.10 73.00 73.10 72.55 73.50 2,858,109 208,277,602 72.873 49.78 49.71 49.78 49.40 50.05 4,197,274 49.622 -0.07%
2018-01-15 0 73.15 73.15 73.20 72.80 73.80 5,478,282 401,228,328 73.240 49.81 49.81 49.85 49.57 50.25 8,045,127 49.872 0.00%
2018-01-12 0 73.15 73.15 73.20 72.85 73.60 6,645,814 486,080,553 73.141 49.81 49.81 49.85 49.61 50.12 9,759,705 49.805 0.83%
2018-01-11 0 72.55 72.50 72.55 71.55 72.60 4,707,112 340,471,187 72.331 49.40 49.37 49.40 48.72 49.44 6,912,626 49.254 0.42%
2018-01-10 0 72.25 72.15 72.25 71.50 72.80 7,770,587 560,149,575 72.086 49.20 49.13 49.20 48.69 49.57 11,411,490 49.086 0.84%
2018-01-09 0 71.65 71.60 71.65 71.25 71.80 6,360,041 454,826,938 71.513 48.79 48.76 48.79 48.52 48.89 9,340,033 48.696 1.27%
2018-01-08 0 70.75 70.70 70.75 70.20 71.20 9,099,348 639,803,986 70.313 48.18 48.14 48.18 47.80 48.48 13,362,841 47.879 1.07%
2018-01-05 0 70.00 69.85 70.00 68.95 70.00 7,914,488 551,490,996 69.681 47.67 47.56 47.67 46.95 47.67 11,622,815 47.449 1.23%
2018-01-04 0 69.15 69.10 69.15 68.80 69.25 4,126,701 284,937,035 69.047 47.09 47.05 47.09 46.85 47.16 6,060,264 47.017 0.22%
2018-01-03 0 69.00 69.00 69.10 68.55 69.35 4,223,105 291,646,829 69.060 46.99 46.99 47.05 46.68 47.22 6,201,838 47.026 0.15%
2018-01-02 0 68.90 68.90 68.95 68.50 69.25 4,424,708 304,848,385 68.897 46.92 46.92 46.95 46.64 47.16 6,497,902 46.915 0.88%
2017-12-29 0 68.30 68.30 68.40 68.25 68.80 3,527,327 241,469,294 68.457 46.51 46.51 46.58 46.47 46.85 5,180,053 46.615 -0.07%
2017-12-28 0 68.35 68.35 68.40 67.90 68.60 2,866,773 196,103,688 68.406 46.54 46.54 46.58 46.24 46.71 4,209,997 46.580 0.22%
2017-12-27 0 68.20 68.15 68.20 68.10 68.65 4,791,276 327,024,122 68.254 46.44 46.41 46.44 46.37 46.75 7,036,225 46.477 -0.66%
2017-12-22 0 68.65 68.60 68.65 67.65 68.65 3,412,131 233,047,118 68.300 46.75 46.71 46.75 46.07 46.75 5,010,882 46.508 1.63%
2017-12-21 0 67.55 67.55 67.60 67.50 69.00 6,271,732 426,936,725 68.073 46.00 46.00 46.03 45.96 46.99 9,210,347 46.354 -0.66%
2017-12-20 0 68.00 67.90 68.00 67.10 68.00 6,659,028 451,540,468 67.809 46.30 46.24 46.30 45.69 46.30 9,779,111 46.174 1.80%
2017-12-19 0 66.80 66.80 66.90 66.60 67.35 3,320,169 222,257,169 66.942 45.49 45.49 45.56 45.35 45.86 4,875,832 45.583 -0.60%
2017-12-18 0 67.20 67.15 67.20 66.15 67.35 6,520,958 436,528,987 66.942 45.76 45.73 45.76 45.04 45.86 9,576,348 45.584 1.82%
2017-12-15 0 66.00 65.95 66.00 65.30 66.00 5,753,193 378,520,123 65.793 44.94 44.91 44.94 44.47 44.94 8,448,847 44.801 0.46%
2017-12-14 0 65.70 65.70 65.75 65.35 66.00 5,101,029 334,876,497 65.649 44.74 44.74 44.77 44.50 44.94 7,491,112 44.703 -0.53%
2017-12-13 0 66.05 66.00 66.05 65.25 66.50 4,472,695 295,291,419 66.021 44.98 44.94 44.98 44.43 45.28 6,568,373 44.957 0.53%
2017-12-12 0 65.70 65.55 65.70 65.05 65.70 3,214,343 210,140,784 65.376 44.74 44.64 44.74 44.30 44.74 4,720,421 44.517 0.31%
2017-12-11 0 65.50 65.45 65.50 65.00 65.95 4,470,676 292,231,825 65.366 44.60 44.57 44.60 44.26 44.91 6,565,408 44.511 -0.46%
2017-12-08 0 65.80 65.75 65.80 64.95 65.95 4,986,240 326,961,605 65.573 44.81 44.77 44.81 44.23 44.91 7,322,539 44.651 0.46%
2017-12-07 0 65.50 65.50 65.55 64.90 65.80 7,710,701 504,484,321 65.427 44.60 44.60 44.64 44.19 44.81 11,323,544 44.552 0.54%
2017-12-06 0 65.15 65.10 65.15 64.75 65.80 6,280,513 408,912,928 65.108 44.36 44.33 44.36 44.09 44.81 9,223,243 44.335 0.08%
2017-12-05 0 65.10 65.10 65.15 64.90 65.80 4,366,568 284,835,678 65.231 44.33 44.33 44.36 44.19 44.81 6,412,520 44.419 -0.46%
2017-12-04 0 65.40 65.40 65.50 64.75 66.00 4,600,578 301,015,459 65.430 44.53 44.53 44.60 44.09 44.94 6,756,175 44.554 -1.36%
2017-12-01 0 66.30 66.25 66.30 65.20 66.70 7,012,237 464,265,970 66.208 45.15 45.11 45.15 44.40 45.42 10,297,815 45.084 0.84%
2017-11-30 0 65.75 65.70 65.75 64.55 65.80 10,398,018 680,349,495 65.431 44.77 44.74 44.77 43.95 44.81 15,270,002 44.555 0.61%
2017-11-29 0 65.35 65.30 65.35 65.20 65.85 4,786,672 313,319,972 65.457 44.50 44.47 44.50 44.40 44.84 7,029,464 44.572 0.23%
2017-11-28 0 65.20 65.20 65.25 64.85 65.75 4,833,053 315,422,222 65.264 44.40 44.40 44.43 44.16 44.77 7,097,576 44.441 -0.76%
2017-11-27 0 65.70 65.70 65.75 65.40 66.20 2,664,678 175,047,828 65.692 44.74 44.74 44.77 44.53 45.08 3,913,211 44.733 -0.76%
2017-11-24 0 66.20 66.15 66.20 64.80 66.45 4,962,710 326,887,691 65.869 45.08 45.04 45.08 44.13 45.25 7,287,984 44.853 1.85%
2017-11-23 0 65.00 65.00 65.05 64.65 65.65 4,824,522 313,806,621 65.044 44.26 44.26 44.30 44.02 44.70 7,085,048 44.291 -0.38%
2017-11-22 0 65.25 65.25 65.30 65.20 65.95 3,719,575 243,338,128 65.421 44.43 44.43 44.47 44.40 44.91 5,462,379 44.548 -0.08%
2017-11-21 0 65.30 65.30 65.35 64.80 65.95 4,608,653 300,551,864 65.215 44.47 44.47 44.50 44.13 44.91 6,768,034 44.408 0.08%
2017-11-20 0 65.25 65.20 65.25 64.80 65.50 2,852,749 185,589,956 65.057 44.43 44.40 44.43 44.13 44.60 4,189,402 44.300 0.23%
2017-11-17 0 65.10 65.05 65.10 64.85 65.95 3,856,627 251,249,148 65.147 44.33 44.30 44.33 44.16 44.91 5,663,647 44.362 -0.91%
2017-11-16 0 65.70 65.70 65.75 65.55 66.10 3,975,124 261,458,054 65.774 44.74 44.74 44.77 44.64 45.01 5,837,665 44.788 -0.23%
2017-11-15 0 65.85 65.80 65.85 65.10 65.85 3,647,883 239,134,824 65.554 44.84 44.81 44.84 44.33 44.84 5,357,096 44.639 0.38%
2017-11-14 0 65.60 65.50 65.60 64.65 65.60 2,518,499 164,034,820 65.132 44.67 44.60 44.67 44.02 44.67 3,698,540 44.351 0.69%
2017-11-13 0 65.15 65.15 65.20 64.55 66.25 4,659,888 303,214,410 65.069 44.36 44.36 44.40 43.95 45.11 6,843,275 44.308 -1.14%
2017-11-10 0 65.90 65.85 65.90 65.60 66.30 3,725,228 245,223,754 65.828 44.87 44.84 44.87 44.67 45.15 5,470,681 44.825 -0.60%
2017-11-09 0 66.30 66.25 66.30 65.85 66.55 3,895,036 257,930,755 66.220 45.15 45.11 45.15 44.84 45.32 5,720,052 45.092 0.15%
2017-11-08 0 66.20 66.15 66.20 65.80 66.35 3,914,956 258,431,054 66.011 45.08 45.04 45.08 44.81 45.18 5,749,306 44.950 -0.38%
2017-11-07 0 66.45 66.40 66.45 66.05 66.70 4,611,421 305,886,703 66.332 45.25 45.21 45.25 44.98 45.42 6,772,099 45.169 0.68%
2017-11-06 0 66.00 66.00 66.05 64.75 66.65 5,278,792 346,724,857 65.683 44.94 44.94 44.98 44.09 45.38 7,752,166 44.726 -0.83%
2017-11-03 0 66.55 66.55 66.60 66.40 67.00 3,215,638 214,281,833 66.637 45.32 45.32 45.35 45.21 45.62 4,722,323 45.376 -0.67%
2017-11-02 0 67.00 67.00 67.05 66.35 67.65 11,663,089 780,053,068 66.882 45.62 45.62 45.66 45.18 46.07 17,127,821 45.543 3.55%
2017-11-01 0 64.70 64.70 64.75 64.20 64.90 4,604,556 297,609,542 64.634 44.06 44.06 44.09 43.72 44.19 6,762,017 44.012 0.86%
2017-10-31 0 64.15 64.15 64.20 63.85 64.60 2,646,141 169,929,699 64.218 43.68 43.68 43.72 43.48 43.99 3,885,988 43.729 -0.08%
2017-10-30 0 64.20 64.20 64.25 63.80 64.50 2,552,441 163,678,867 64.126 43.72 43.72 43.75 43.44 43.92 3,748,385 43.666 -0.93%
2017-10-27 0 64.80 64.75 64.80 64.50 65.30 2,791,547 181,027,536 64.848 44.13 44.09 44.13 43.92 44.47 4,099,524 44.158 -0.31%
2017-10-26 0 65.00 65.00 65.05 63.80 65.20 4,046,785 261,781,895 64.689 44.26 44.26 44.30 43.44 44.40 5,942,903 44.049 1.40%
2017-10-25 0 64.10 64.05 64.10 63.85 64.90 6,833,597 439,030,093 64.246 43.65 43.61 43.65 43.48 44.19 10,035,474 43.748 -0.93%
2017-10-24 0 64.70 64.65 64.70 64.55 65.80 7,252,406 471,908,142 65.069 44.06 44.02 44.06 43.95 44.81 10,650,515 44.308 -1.82%
2017-10-23 0 65.90 65.90 65.95 65.60 66.95 3,765,462 248,266,700 65.933 44.87 44.87 44.91 44.67 45.59 5,529,766 44.896 -1.20%
2017-10-20 0 66.70 66.70 66.75 66.60 67.50 4,358,933 291,322,085 66.833 45.42 45.42 45.45 45.35 45.96 6,401,308 45.510 -0.37%
2017-10-19 0 66.95 66.95 67.00 66.65 68.55 5,510,877 372,456,005 67.586 45.59 45.59 45.62 45.38 46.68 8,092,994 46.022 -2.12%
2017-10-18 0 68.40 68.25 68.40 67.20 68.40 6,209,062 422,703,280 68.078 46.58 46.47 46.58 45.76 46.58 9,118,313 46.358 1.56%
2017-10-17 0 67.35 67.30 67.35 66.05 67.60 7,823,896 523,407,440 66.899 45.86 45.83 45.86 44.98 46.03 11,489,777 45.554 1.28%
2017-10-16 0 66.50 66.50 66.55 65.75 66.90 10,352,823 686,835,421 66.343 45.28 45.28 45.32 44.77 45.56 15,203,630 45.176 2.62%
2017-10-13 0 64.80 64.75 64.80 64.30 64.85 3,484,467 225,390,779 64.684 44.13 44.09 44.13 43.78 44.16 5,117,111 44.046 -0.61%
2017-10-12 0 65.20 65.15 65.20 64.15 65.30 4,436,477 288,069,167 64.932 44.40 44.36 44.40 43.68 44.47 6,515,185 44.215 1.40%
2017-10-11 0 64.30 64.25 64.30 63.75 65.65 5,883,345 379,891,303 64.571 43.78 43.75 43.78 43.41 44.70 8,639,982 43.969 -1.30%
2017-10-10 0 65.15 64.95 65.15 63.95 65.15 5,058,819 327,528,717 64.744 44.36 44.23 44.36 43.55 44.36 7,429,125 44.087 0.77%
2017-10-09 0 64.65 64.60 64.65 64.35 65.10 1,765,423 114,154,862 64.661 44.02 43.99 44.02 43.82 44.33 2,592,611 44.031 -0.84%
2017-10-06 0 65.20 65.15 65.20 64.75 65.35 5,630,163 366,384,837 65.075 44.40 44.36 44.40 44.09 44.50 8,268,172 44.313 0.31%
2017-10-04 0 65.00 64.95 65.00 64.65 65.15 5,261,984 341,640,927 64.926 44.26 44.23 44.26 44.02 44.36 7,727,483 44.211 0.31%
2017-10-03 0 64.80 64.75 64.80 64.05 65.00 6,185,515 399,679,902 64.615 44.13 44.09 44.13 43.61 44.26 9,083,733 44.000 0.23%
2017-09-29 0 64.65 64.60 64.65 63.50 64.65 5,663,772 363,855,363 64.243 44.02 43.99 44.02 43.24 44.02 8,317,528 43.746 1.41%
2017-09-28 0 63.75 63.75 63.80 63.70 65.00 3,341,817 214,057,952 64.054 43.41 43.41 43.44 43.38 44.26 4,907,623 43.617 -0.39%
2017-09-27 0 64.00 63.95 64.00 63.35 64.30 3,028,486 194,030,392 64.068 43.58 43.55 43.58 43.14 43.78 4,447,481 43.627 -0.47%
2017-09-26 0 64.30 64.15 64.30 63.35 64.45 3,733,111 239,367,382 64.120 43.78 43.68 43.78 43.14 43.89 5,482,257 43.662 1.18%
2017-09-25 0 63.55 63.55 63.60 63.35 64.55 4,593,665 293,219,517 63.831 43.27 43.27 43.31 43.14 43.95 6,746,023 43.466 -1.93%
2017-09-22 0 64.80 64.75 64.80 64.10 65.65 7,956,283 513,698,965 64.565 44.13 44.09 44.13 43.65 44.70 11,684,193 43.965 -1.29%
2017-09-21 0 65.65 65.60 65.65 65.45 67.00 5,684,759 375,305,286 66.020 44.70 44.67 44.70 44.57 45.62 8,348,349 44.956 -2.01%
2017-09-20 0 67.00 66.95 67.00 66.55 67.60 3,560,119 238,801,411 67.077 45.62 45.59 45.62 45.32 46.03 5,228,210 45.676 -0.15%
2017-09-19 0 67.10 67.05 67.10 66.75 67.60 3,572,824 239,802,633 67.119 45.69 45.66 45.69 45.45 46.03 5,246,868 45.704 -0.96%
2017-09-18 0 67.75 67.70 67.75 66.85 67.80 4,834,311 326,028,840 67.441 46.13 46.10 46.13 45.52 46.17 7,099,424 45.923 1.27%
2017-09-15 0 66.90 66.90 66.95 65.85 67.35 7,891,437 526,335,080 66.697 45.56 45.56 45.59 44.84 45.86 11,588,964 45.417 0.60%
2017-09-14 0 66.50 66.50 66.65 66.40 67.00 3,658,118 243,533,340 66.573 45.28 45.28 45.38 45.21 45.62 5,372,126 45.333 -0.89%
2017-09-13 0 67.10 67.05 67.10 66.35 67.60 3,886,502 260,373,867 66.994 45.69 45.66 45.69 45.18 46.03 5,707,520 45.619 -0.74%
2017-09-12 0 67.60 67.55 67.60 67.15 68.60 5,144,304 348,121,030 67.671 46.03 46.00 46.03 45.73 46.71 7,554,664 46.080 -1.17%
2017-09-11 0 68.40 68.40 68.45 68.30 69.15 4,533,946 310,911,760 68.574 46.58 46.58 46.61 46.51 47.09 6,658,323 46.695 0.07%
2017-09-08 0 68.35 68.35 68.40 66.25 68.65 14,806,327 1,007,406,234 68.039 46.54 46.54 46.58 45.11 46.75 21,743,820 46.331 3.56%
2017-09-07 0 66.00 65.95 66.00 65.55 66.95 6,529,852 431,460,928 66.075 44.94 44.91 44.94 44.64 45.59 9,589,409 44.993 0.15%
2017-09-06 0 65.90 65.70 65.95 65.30 66.10 8,203,359 538,471,137 65.640 44.87 44.74 44.91 44.47 45.01 12,047,037 44.697 -0.23%
2017-09-05 0 66.05 66.05 66.10 66.00 67.10 5,802,913 384,274,979 66.221 44.98 44.98 45.01 44.94 45.69 8,521,864 45.093 -1.12%
2017-09-04 0 66.80 66.75 66.80 66.45 67.30 2,763,182 184,944,414 66.932 45.49 45.45 45.49 45.25 45.83 4,057,869 45.577 -1.08%
2017-09-01 0 67.95 67.90 67.95 67.65 68.50 4,601,313 313,349,721 68.100 45.98 45.95 45.98 45.78 46.36 6,799,281 46.086 -1.09%
2017-08-31 0 68.70 68.65 68.70 68.00 68.70 9,176,550 628,637,436 68.505 46.49 46.46 46.49 46.02 46.49 13,560,030 46.360 0.51%
2017-08-30 0 68.35 68.35 68.40 67.95 68.70 6,973,452 476,306,379 68.303 46.25 46.25 46.29 45.98 46.49 10,304,550 46.223 0.96%
2017-08-29 0 67.70 67.65 67.70 67.20 67.90 3,258,456 220,129,501 67.556 45.81 45.78 45.81 45.48 45.95 4,814,964 45.718 -0.88%
2017-08-28 0 68.30 68.25 68.30 67.80 68.50 4,143,962 282,823,082 68.249 46.22 46.19 46.22 45.88 46.36 6,123,461 46.187 0.07%
2017-08-25 0 68.25 68.25 68.30 67.50 68.70 6,550,879 446,770,918 68.200 46.19 46.19 46.22 45.68 46.49 9,680,121 46.153 0.74%
2017-08-24 0 67.75 67.75 67.90 67.75 69.05 8,617,611 587,104,618 68.128 45.85 45.85 45.95 45.85 46.73 12,734,096 46.105 -0.44%
2017-08-22 0 68.05 68.00 68.05 67.80 68.50 4,394,208 299,557,253 68.171 46.05 46.02 46.05 45.88 46.36 6,493,246 46.134 1.34%
2017-08-21 0 67.15 67.10 67.15 66.55 67.35 4,216,498 281,546,340 66.773 45.44 45.41 45.44 45.04 45.58 6,230,647 45.187 0.07%
2017-08-18 0 67.10 66.95 67.10 66.35 67.50 4,606,081 308,616,033 67.002 45.41 45.31 45.41 44.90 45.68 6,806,327 45.343 -1.11%
2017-08-17 0 67.85 67.80 67.90 67.55 68.95 3,794,907 257,871,511 67.952 45.92 45.88 45.95 45.71 46.66 5,607,669 45.986 -1.31%
2017-08-16 0 68.75 68.70 68.75 67.30 68.75 6,860,974 467,046,459 68.073 46.53 46.49 46.53 45.54 46.53 10,138,343 46.067 1.78%
2017-08-15 0 67.55 67.50 67.55 67.15 68.70 5,601,057 378,734,551 67.618 45.71 45.68 45.71 45.44 46.49 8,276,586 45.760 -1.31%
2017-08-14 0 68.45 68.40 68.45 67.85 68.90 3,583,146 244,758,827 68.308 46.32 46.29 46.32 45.92 46.63 5,294,753 46.227 0.59%
2017-08-11 0 68.05 68.00 68.05 67.65 69.45 9,374,940 639,533,971 68.217 46.05 46.02 46.05 45.78 47.00 13,853,188 46.165 -1.45%
2017-08-10 0 69.05 69.00 69.05 68.20 70.25 10,012,722 692,949,781 69.207 46.73 46.69 46.73 46.15 47.54 14,795,627 46.835 -1.36%
2017-08-09 0 70.00 70.00 70.05 68.85 70.50 8,048,688 562,054,632 69.832 47.37 47.37 47.41 46.59 47.71 11,893,408 47.258 0.29%
2017-08-08 0 69.80 69.70 69.80 68.25 69.80 10,741,935 743,404,429 69.206 47.24 47.17 47.24 46.19 47.24 15,873,173 46.834 1.23%
2017-08-07 0 68.95 68.90 68.95 67.90 68.95 9,954,679 681,336,668 68.444 46.66 46.63 46.66 45.95 46.66 14,709,858 46.318 1.70%
2017-08-04 0 67.80 67.75 67.80 66.20 67.90 22,329,585 1,497,119,859 67.046 45.88 45.85 45.88 44.80 45.95 32,996,044 45.373 4.31%
2017-08-03 0 65.00 64.95 65.00 64.10 65.05 6,457,946 417,712,078 64.682 43.99 43.95 43.99 43.38 44.02 9,542,796 43.773 -0.08%
2017-08-02 0 65.05 65.00 65.05 64.75 65.40 8,795,237 572,230,373 65.061 44.02 43.99 44.02 43.82 44.26 12,996,571 44.029 0.62%
2017-08-01 0 64.65 64.60 64.65 63.25 64.80 9,805,420 628,312,568 64.078 43.75 43.72 43.75 42.80 43.85 14,489,301 43.364 2.21%
2017-07-31 0 63.25 63.20 63.25 62.60 63.25 6,023,783 379,817,312 63.053 42.80 42.77 42.80 42.36 42.80 8,901,241 42.670 0.72%
2017-07-28 0 62.80 62.75 62.80 62.70 63.05 4,976,483 312,833,452 62.862 42.50 42.47 42.50 42.43 42.67 7,353,663 42.541 0.00%
2017-07-27 0 62.80 62.75 62.80 62.40 63.25 6,359,023 400,066,955 62.913 42.50 42.47 42.50 42.23 42.80 9,396,619 42.576 0.40%
2017-07-26 0 62.55 62.55 62.60 62.30 62.95 7,105,330 444,839,937 62.607 42.33 42.33 42.36 42.16 42.60 10,499,424 42.368 0.00%
2017-07-25 0 62.55 62.50 62.55 62.10 62.70 4,984,127 310,787,711 62.355 42.33 42.30 42.33 42.03 42.43 7,364,959 42.198 0.48%
2017-07-24 0 62.25 62.20 62.25 61.85 62.30 3,929,012 244,105,810 62.129 42.13 42.09 42.13 41.86 42.16 5,805,834 42.045 0.48%
2017-07-21 0 61.95 61.90 61.95 61.55 62.50 26,346,894 1,618,229,310 61.420 41.92 41.89 41.92 41.65 42.30 38,932,353 41.565 0.90%
2017-07-20 0 61.40 61.35 61.40 61.30 61.90 3,151,957 193,767,921 61.475 41.55 41.52 41.55 41.48 41.89 4,657,593 41.603 -0.65%
2017-07-19 0 61.80 61.75 61.80 61.50 62.00 6,761,537 417,742,727 61.782 41.82 41.79 41.82 41.62 41.96 9,991,407 41.810 -0.48%
2017-07-18 0 62.10 62.05 62.10 61.40 62.20 7,717,582 478,269,375 61.971 42.03 41.99 42.03 41.55 42.09 11,404,138 41.938 0.49%
2017-07-17 0 61.80 61.75 61.80 61.70 62.30 5,544,829 343,441,572 61.939 41.82 41.79 41.82 41.75 42.16 8,193,499 41.916 -0.32%
2017-07-14 0 62.00 61.95 62.00 61.65 62.00 2,898,934 179,373,955 61.876 41.96 41.92 41.96 41.72 41.96 4,283,705 41.874 0.08%
2017-07-13 0 61.95 61.90 61.95 61.65 62.25 4,936,022 305,796,733 61.952 41.92 41.89 41.92 41.72 42.13 7,293,875 41.925 0.98%
2017-07-12 0 61.35 61.30 61.35 61.15 62.00 3,428,978 210,616,338 61.422 41.52 41.48 41.52 41.38 41.96 5,066,942 41.567 -0.08%
2017-07-11 0 61.40 61.35 61.40 60.70 61.40 5,647,320 345,453,063 61.171 41.55 41.52 41.55 41.08 41.55 8,344,948 41.397 0.82%
2017-07-10 0 60.90 60.90 60.95 60.25 61.20 5,822,295 353,764,628 60.760 41.21 41.21 41.25 40.77 41.42 8,603,505 41.119 1.33%
2017-07-07 0 60.10 60.05 60.10 59.80 60.80 5,487,645 329,708,462 60.082 40.67 40.64 40.67 40.47 41.15 8,108,999 40.660 1.09%
2017-07-06 0 59.45 59.40 59.45 59.30 60.25 8,544,836 509,916,389 59.675 40.23 40.20 40.23 40.13 40.77 12,626,557 40.384 1.19%
2017-07-05 0 58.75 58.70 58.75 58.75 59.75 6,711,136 396,453,628 59.074 39.76 39.72 39.76 39.76 40.43 9,916,930 39.977 -1.26%
2017-07-04 0 59.50 59.50 59.55 59.00 60.60 8,127,902 485,244,629 59.701 40.27 40.27 40.30 39.93 41.01 12,010,461 40.402 -2.46%
2017-07-03 0 61.00 61.00 61.05 60.90 61.45 4,124,414 251,854,002 61.064 41.28 41.28 41.31 41.21 41.59 6,094,576 41.324 -0.25%
2017-06-30 0 61.15 61.15 61.20 60.70 61.35 10,795,832 661,837,269 61.305 41.38 41.38 41.42 41.08 41.52 15,952,816 41.487 -0.89%
2017-06-29 0 61.70 61.65 61.70 61.50 61.95 12,843,380 791,452,795 61.623 41.75 41.72 41.75 41.62 41.92 18,978,442 41.703 0.16%
2017-06-28 0 61.60 61.60 61.65 61.15 61.85 6,994,818 430,722,753 61.577 41.69 41.69 41.72 41.38 41.86 10,336,122 41.672 -0.40%
2017-06-27 0 61.85 61.80 61.85 61.45 62.00 5,750,431 354,914,076 61.720 41.86 41.82 41.86 41.59 41.96 8,497,313 41.768 0.00%
2017-06-26 0 61.85 61.80 61.85 61.40 62.00 3,312,111 204,495,506 61.742 41.86 41.82 41.86 41.55 41.96 4,894,250 41.783 0.24%
2017-06-23 0 61.70 61.65 61.70 61.15 61.70 4,956,308 304,338,735 61.404 41.75 41.72 41.75 41.38 41.75 7,323,851 41.554 0.16%
2017-06-22 0 61.60 61.60 61.65 61.25 61.90 5,318,515 327,453,825 61.569 41.69 41.69 41.72 41.45 41.89 7,859,078 41.666 -0.24%
2017-06-21 0 61.75 61.75 61.80 61.05 62.20 5,304,725 327,736,229 61.782 41.79 41.79 41.82 41.31 42.09 7,838,701 41.810 -0.16%
2017-06-20 0 61.85 61.85 61.90 61.25 62.00 5,796,394 357,842,844 61.735 41.86 41.86 41.89 41.45 41.96 8,565,232 41.779 0.73%
2017-06-19 0 61.40 61.40 61.45 60.55 61.70 3,818,470 234,411,326 61.389 41.55 41.55 41.59 40.98 41.75 5,642,488 41.544 0.49%
2017-06-16 0 61.10 61.10 61.15 60.60 61.90 11,904,165 728,826,312 61.224 41.35 41.35 41.38 41.01 41.89 17,590,580 41.433 0.41%
2017-06-15 0 60.85 60.75 60.85 59.85 61.10 5,948,694 359,845,892 60.492 41.18 41.11 41.18 40.50 41.35 8,790,283 40.937 -0.33%
2017-06-14 0 61.05 61.05 61.15 61.05 61.95 6,102,504 373,921,875 61.274 41.31 41.31 41.38 41.31 41.92 9,017,565 41.466 -0.57%
2017-06-13 0 61.40 61.35 61.40 60.35 61.40 4,983,220 303,559,669 60.916 41.55 41.52 41.55 40.84 41.55 7,363,619 41.224 0.99%
2017-06-12 0 60.80 60.80 60.85 60.20 61.00 6,140,627 372,062,844 60.590 41.15 41.15 41.18 40.74 41.28 9,073,899 41.004 -0.41%
2017-06-09 0 61.05 61.00 61.05 60.45 61.50 8,730,212 531,439,829 60.874 41.31 41.28 41.31 40.91 41.62 12,900,484 41.195 0.00%
2017-06-08 0 61.05 61.05 61.10 60.55 61.75 4,583,861 280,055,837 61.096 41.31 41.31 41.35 40.98 41.79 6,773,493 41.346 -0.16%
2017-06-07 0 61.15 61.10 61.15 60.50 62.20 7,816,427 479,559,902 61.353 41.38 41.35 41.38 40.94 42.09 11,550,200 41.520 -0.24%
2017-06-06 0 61.30 61.30 61.35 59.90 61.30 7,352,980 447,955,884 60.922 41.48 41.48 41.52 40.54 41.48 10,865,372 41.228 2.34%
2017-06-05 0 59.90 59.90 59.95 59.50 60.00 4,824,727 288,907,331 59.881 40.54 40.54 40.57 40.27 40.60 7,129,416 40.523 0.42%
2017-06-02 0 59.65 59.60 59.65 58.65 59.70 6,454,936 383,216,448 59.368 40.37 40.33 40.37 39.69 40.40 9,538,348 40.176 1.27%
2017-06-01 0 58.90 58.85 58.90 58.30 58.95 5,757,287 337,917,369 58.694 39.86 39.83 39.86 39.45 39.89 8,507,444 39.720 0.68%
2017-05-31 0 58.50 58.45 58.50 57.40 58.50 11,056,128 643,163,774 58.173 39.59 39.56 39.59 38.84 39.59 16,337,451 39.367 1.21%
2017-05-29 0 57.80 57.80 57.85 57.45 58.00 5,268,856 304,783,886 57.846 39.12 39.12 39.15 38.88 39.25 7,785,698 39.147 0.26%
2017-05-26 0 57.65 57.60 57.65 57.40 58.00 3,462,940 199,507,092 57.612 39.01 38.98 39.01 38.84 39.25 5,117,127 38.988 0.35%
2017-05-25 0 57.45 57.45 57.55 57.40 57.90 4,410,423 253,936,172 57.576 38.88 38.88 38.95 38.84 39.18 6,517,206 38.964 0.26%
2017-05-24 0 57.30 57.30 57.35 56.55 57.45 3,771,544 215,866,926 57.236 38.78 38.78 38.81 38.27 38.88 5,573,146 38.733 0.09%
2017-05-23 0 57.25 57.20 57.25 56.60 57.55 6,169,235 351,720,170 57.012 38.74 38.71 38.74 38.30 38.95 9,116,173 38.582 -0.61%
2017-05-22 0 57.60 57.60 57.65 57.25 58.20 4,344,445 250,719,180 57.710 38.98 38.98 39.01 38.74 39.39 6,419,712 39.055 0.61%
2017-05-19 0 57.25 57.20 57.25 56.85 57.30 3,577,715 204,259,852 57.092 38.74 38.71 38.74 38.47 38.78 5,286,728 38.636 0.17%
2017-05-18 0 57.15 57.05 57.15 56.80 57.30 7,039,966 402,083,163 57.114 38.68 38.61 38.68 38.44 38.78 10,402,837 38.651 -0.52%
2017-05-17 0 57.45 57.40 57.45 56.75 57.85 6,767,676 387,990,641 57.330 38.88 38.84 38.88 38.40 39.15 10,000,479 38.797 1.23%
2017-05-16 0 56.75 56.70 56.75 55.00 56.80 5,426,539 306,443,462 56.471 38.40 38.37 38.40 37.22 38.44 8,018,704 38.216 0.80%
2017-05-15 0 57.45 57.45 57.50 57.15 57.75 5,100,771 292,971,492 57.437 38.10 38.10 38.13 37.90 38.30 7,691,281 38.091 0.09%
2017-05-12 0 57.40 57.35 57.40 57.05 57.60 4,158,565 238,063,500 57.247 38.07 38.03 38.07 37.83 38.20 6,270,560 37.965 0.35%
2017-05-11 0 57.20 57.15 57.20 56.55 57.25 5,365,472 305,349,748 56.910 37.93 37.90 37.93 37.50 37.97 8,090,415 37.742 1.24%
2017-05-10 0 56.50 56.50 56.60 56.50 57.00 5,523,078 313,039,870 56.679 37.47 37.47 37.54 37.47 37.80 8,328,064 37.589 0.00%
2017-05-09 0 56.50 56.50 56.55 55.80 56.55 7,130,422 400,841,314 56.216 37.47 37.47 37.50 37.01 37.50 10,751,724 37.282 0.18%
2017-05-08 0 56.40 56.35 56.40 56.00 56.50 4,154,409 233,970,413 56.319 37.40 37.37 37.40 37.14 37.47 6,264,294 37.350 0.36%
2017-05-05 0 56.20 56.20 56.25 55.60 56.55 8,479,308 475,573,153 56.086 37.27 37.27 37.30 36.87 37.50 12,785,664 37.196 -0.27%
2017-05-04 0 56.35 56.25 56.35 55.55 56.60 9,295,449 521,731,883 56.128 37.37 37.30 37.37 36.84 37.54 14,016,295 37.223 0.54%
2017-05-02 0 56.05 56.00 56.05 55.40 56.35 4,428,555 247,491,372 55.885 37.17 37.14 37.17 36.74 37.37 6,677,669 37.063 0.45%
2017-04-28 0 55.80 55.80 55.85 55.45 56.15 5,648,440 315,593,768 55.873 37.01 37.01 37.04 36.77 37.24 8,517,093 37.054 0.63%
2017-04-27 0 55.45 55.40 55.45 54.80 55.50 3,403,902 188,094,004 55.258 36.77 36.74 36.77 36.34 36.81 5,132,629 36.647 0.18%
2017-04-26 0 55.35 55.30 55.35 55.20 55.50 4,659,221 257,870,071 55.346 36.71 36.67 36.71 36.61 36.81 7,025,483 36.705 0.36%
2017-04-25 0 55.15 55.10 55.15 54.20 55.20 3,500,488 192,394,047 54.962 36.57 36.54 36.57 35.94 36.61 5,278,268 36.450 1.19%
2017-04-24 0 54.50 54.45 54.50 54.00 54.65 6,591,982 358,923,429 54.448 36.14 36.11 36.14 35.81 36.24 9,939,828 36.110 -0.55%
2017-04-21 0 54.80 54.80 54.85 54.55 55.15 5,104,525 279,671,182 54.789 36.34 36.34 36.38 36.18 36.57 7,696,942 36.335 0.09%
2017-04-20 0 54.75 54.75 54.80 54.05 55.45 3,827,708 210,033,948 54.872 36.31 36.31 36.34 35.85 36.77 5,771,672 36.390 0.46%
2017-04-19 0 54.50 54.50 54.55 54.05 54.95 7,264,789 395,385,210 54.425 36.14 36.14 36.18 35.85 36.44 10,954,331 36.094 0.09%
2017-04-18 0 54.45 54.45 54.50 54.30 55.45 6,454,365 352,727,017 54.649 36.11 36.11 36.14 36.01 36.77 9,732,320 36.243 -1.54%
2017-04-13 0 55.30 55.25 55.30 54.15 55.70 7,686,905 425,224,595 55.318 36.67 36.64 36.67 35.91 36.94 11,590,826 36.686 0.91%
2017-04-12 0 54.80 54.75 54.80 53.90 55.30 8,976,420 490,265,718 54.617 36.34 36.31 36.34 35.75 36.67 13,535,242 36.221 1.76%
2017-04-11 0 53.85 53.85 53.90 53.45 54.10 5,455,378 293,170,628 53.740 35.71 35.71 35.75 35.45 35.88 8,225,981 35.640 0.09%
2017-04-10 0 53.80 53.80 53.85 53.55 54.20 4,390,931 236,338,508 53.824 35.68 35.68 35.71 35.51 35.94 6,620,937 35.696 0.28%
2017-04-07 0 53.65 53.60 53.65 53.10 53.65 6,428,337 343,364,969 53.414 35.58 35.55 35.58 35.22 35.58 9,693,073 35.424 0.28%
2017-04-06 0 53.50 53.45 53.50 52.70 53.65 10,586,190 565,727,977 53.440 35.48 35.45 35.48 34.95 35.58 15,962,560 35.441 0.75%
2017-04-05 0 53.10 53.10 53.15 52.60 53.30 17,488,978 925,766,330 52.934 35.22 35.22 35.25 34.88 35.35 26,371,042 35.105 0.76%
2017-04-03 0 52.70 52.70 52.75 52.30 52.75 7,109,513 373,920,724 52.594 34.95 34.95 34.98 34.68 34.98 10,720,196 34.880 0.67%
2017-03-31 0 52.35 52.30 52.35 52.10 52.80 5,694,511 297,899,670 52.313 34.72 34.68 34.72 34.55 35.02 8,586,562 34.694 -0.19%
2017-03-30 0 52.45 52.45 52.50 52.25 52.65 8,768,732 460,217,687 52.484 34.78 34.78 34.82 34.65 34.92 13,222,076 34.807 -0.57%
2017-03-29 0 52.75 52.70 52.75 52.50 53.45 10,302,755 543,240,143 52.728 34.98 34.95 34.98 34.82 35.45 15,535,178 34.968 -1.31%
2017-03-28 0 53.45 53.40 53.45 53.25 54.10 5,290,167 283,487,544 53.588 35.45 35.41 35.45 35.31 35.88 7,976,865 35.539 -0.93%
2017-03-27 0 53.95 53.95 54.00 53.15 54.05 13,723,129 738,295,446 53.799 35.78 35.78 35.81 35.25 35.85 20,692,645 35.679 -0.46%
2017-03-24 0 54.20 54.15 54.20 54.05 54.55 14,162,434 768,097,631 54.235 35.94 35.91 35.94 35.85 36.18 21,355,058 35.968 0.46%
2017-03-23 0 53.95 53.90 53.95 52.75 54.05 15,101,037 812,319,170 53.792 35.78 35.75 35.78 34.98 35.85 22,770,346 35.674 1.79%
2017-03-22 0 53.00 52.95 53.00 52.90 53.50 6,431,785 341,622,834 53.115 35.15 35.12 35.15 35.08 35.48 9,698,273 35.225 -1.03%
2017-03-21 0 53.55 53.55 53.60 52.40 53.70 7,828,432 417,491,611 53.330 35.51 35.51 35.55 34.75 35.61 11,804,230 35.368 1.04%
2017-03-20 0 53.00 52.95 53.00 52.30 53.00 6,532,439 344,441,489 52.728 35.15 35.12 35.15 34.68 35.15 9,850,045 34.969 1.34%
2017-03-17 0 52.30 52.25 52.30 51.90 52.55 7,882,794 412,232,206 52.295 34.68 34.65 34.68 34.42 34.85 11,886,200 34.682 0.38%
2017-03-16 0 52.10 52.10 52.15 51.85 52.50 8,011,427 416,877,208 52.035 34.55 34.55 34.59 34.39 34.82 12,080,162 34.509 0.97%
2017-03-15 0 51.60 51.55 51.60 51.25 51.85 7,425,414 383,356,035 51.628 34.22 34.19 34.22 33.99 34.39 11,196,532 34.239 -0.19%
2017-03-14 0 51.70 51.55 51.70 50.95 51.70 11,177,872 573,815,375 51.335 34.29 34.19 34.29 33.79 34.29 16,854,738 34.045 0.88%
2017-03-13 0 51.25 51.20 51.25 50.95 51.40 10,287,615 527,106,049 51.237 33.99 33.96 33.99 33.79 34.09 15,512,349 33.980 0.49%
2017-03-10 0 51.00 50.95 51.00 50.80 51.80 5,048,216 258,686,707 51.243 33.82 33.79 33.82 33.69 34.35 7,612,035 33.984 0.39%
2017-03-09 0 50.80 50.75 50.80 50.60 51.10 5,641,254 286,604,944 50.805 33.69 33.66 33.69 33.56 33.89 8,506,257 33.693 -0.78%
2017-03-08 0 51.20 51.20 51.25 50.85 51.40 6,107,432 312,370,800 51.146 33.96 33.96 33.99 33.72 34.09 9,209,192 33.919 0.10%
2017-03-07 0 51.15 51.10 51.15 50.90 51.70 6,872,417 351,492,047 51.145 33.92 33.89 33.92 33.76 34.29 10,362,687 33.919 0.20%
2017-03-06 0 51.05 51.00 51.05 50.85 51.95 5,151,269 263,048,105 51.065 33.86 33.82 33.86 33.72 34.45 7,767,425 33.866 -0.87%
2017-03-03 0 51.50 51.45 51.50 51.30 52.35 6,440,246 332,233,033 51.587 34.15 34.12 34.15 34.02 34.72 9,711,031 34.212 -1.53%
2017-03-02 0 52.30 52.25 52.30 52.15 53.60 8,490,449 446,755,753 52.619 34.68 34.65 34.68 34.59 35.55 12,802,463 34.896 -1.60%
2017-03-01 0 53.15 53.05 53.15 52.25 53.25 5,457,187 288,293,624 52.828 35.25 35.18 35.25 34.65 35.31 8,228,709 35.035 0.66%
2017-02-28 0 52.80 52.80 52.85 52.80 53.90 5,675,278 301,620,068 53.146 35.02 35.02 35.05 35.02 35.75 8,557,561 35.246 -0.94%
2017-02-27 0 53.30 53.30 53.35 52.70 53.40 4,216,230 223,786,538 53.077 35.35 35.35 35.38 34.95 35.41 6,357,512 35.200 -0.28%
2017-02-24 0 53.45 53.40 53.45 53.20 53.75 3,509,942 187,426,420 53.399 35.45 35.41 35.45 35.28 35.65 5,292,524 35.413 0.19%
2017-02-23 0 53.35 53.35 53.40 53.05 53.80 4,737,015 252,718,561 53.350 35.38 35.38 35.41 35.18 35.68 7,142,786 35.381 0.09%
2017-02-22 0 53.30 53.30 53.35 52.75 54.40 8,688,370 465,121,332 53.534 35.35 35.35 35.38 34.98 36.08 13,100,901 35.503 1.14%
2017-02-21 0 52.70 52.60 52.70 52.00 53.30 6,962,720 366,394,991 52.622 34.95 34.88 34.95 34.49 35.35 10,498,852 34.899 0.86%
2017-02-20 0 52.25 52.25 52.30 51.95 52.35 2,321,074 121,172,068 52.205 34.65 34.65 34.68 34.45 34.72 3,499,870 34.622 0.19%
2017-02-17 0 52.15 52.15 52.20 51.65 52.35 3,407,828 177,481,260 52.080 34.59 34.59 34.62 34.25 34.72 5,138,549 34.539 0.29%
2017-02-16 0 52.00 51.95 52.00 51.60 52.50 7,466,908 388,785,451 52.068 34.49 34.45 34.49 34.22 34.82 11,259,100 34.531 -1.52%
2017-02-15 0 52.80 52.75 52.80 52.25 53.15 5,955,503 314,116,765 52.744 35.02 34.98 35.02 34.65 35.25 8,980,103 34.979 0.38%
2017-02-14 0 52.60 52.55 52.60 52.05 52.70 4,167,773 218,802,550 52.499 34.88 34.85 34.88 34.52 34.95 6,284,445 34.817 0.38%
2017-02-13 0 52.40 52.35 52.40 52.05 52.80 2,823,268 148,018,897 52.428 34.75 34.72 34.75 34.52 35.02 4,257,111 34.770 -0.47%
2017-02-10 0 52.65 52.60 52.65 52.25 52.80 6,065,160 319,152,990 52.621 34.92 34.88 34.92 34.65 35.02 9,145,451 34.897 1.25%
2017-02-09 0 52.00 52.00 52.05 51.75 52.25 6,006,167 312,539,594 52.036 34.49 34.49 34.52 34.32 34.65 9,056,497 34.510 0.19%
2017-02-08 0 51.90 51.90 51.95 51.35 52.15 7,530,532 390,458,452 51.850 34.42 34.42 34.45 34.05 34.59 11,355,036 34.386 0.58%
2017-02-07 0 51.60 51.55 51.60 51.25 51.80 3,733,264 192,430,597 51.545 34.22 34.19 34.22 33.99 34.35 5,629,263 34.184 0.58%
2017-02-06 0 51.30 51.30 51.35 50.95 51.70 3,460,490 177,828,426 51.388 34.02 34.02 34.05 33.79 34.29 5,217,957 34.080 0.10%
2017-02-03 0 51.25 51.25 51.30 50.65 51.45 5,184,825 265,248,819 51.159 33.99 33.99 34.02 33.59 34.12 7,818,023 33.928 0.00%
2017-02-02 0 51.25 51.20 51.25 51.00 51.60 3,484,802 178,742,623 51.292 33.99 33.96 33.99 33.82 34.22 5,254,616 34.016 -0.10%
2017-02-01 0 51.30 51.30 51.35 50.50 51.45 4,845,083 247,272,677 51.036 34.02 34.02 34.05 33.49 34.12 7,305,738 33.846 -0.19%
2017-01-27 0 51.40 51.20 51.40 50.80 51.40 2,323,246 118,906,901 51.181 34.09 33.96 34.09 33.69 34.09 3,503,145 33.943 0.29%
2017-01-26 0 51.25 51.20 51.25 50.45 51.40 5,252,698 268,660,309 51.147 33.99 33.96 33.99 33.46 34.09 7,920,367 33.920 1.79%
2017-01-25 0 50.35 50.35 50.40 50.20 51.05 5,478,235 276,513,389 50.475 33.39 33.39 33.42 33.29 33.86 8,260,447 33.474 0.00%
2017-01-24 0 50.35 50.30 50.35 50.00 50.45 5,880,383 295,461,542 50.245 33.39 33.36 33.39 33.16 33.46 8,866,832 33.322 -0.20%
2017-01-23 0 50.45 50.40 50.45 50.35 51.70 5,990,655 303,694,068 50.695 33.46 33.42 33.46 33.39 34.29 9,033,107 33.620 -0.98%
2017-01-20 0 50.95 50.95 51.05 50.85 51.75 13,559,536 693,498,039 51.145 33.79 33.79 33.86 33.72 34.32 20,445,969 33.919 -2.21%
2017-01-19 0 52.10 52.10 52.15 51.70 52.40 8,823,259 459,624,248 52.092 34.55 34.55 34.59 34.29 34.75 13,304,296 34.547 -0.57%
2017-01-18 0 52.40 52.35 52.40 50.70 52.40 14,036,621 732,136,881 52.159 34.75 34.72 34.75 33.62 34.75 21,165,349 34.591 3.35%
2017-01-17 0 50.70 50.65 50.70 49.95 50.90 8,998,831 455,603,838 50.629 33.62 33.59 33.62 33.13 33.76 13,569,035 33.577 2.22%
2017-01-16 0 49.60 49.55 49.60 48.80 49.80 11,828,857 584,635,907 49.425 32.89 32.86 32.89 32.36 33.03 17,836,336 32.778 -1.39%
2017-01-13 0 50.30 50.25 50.30 50.00 50.70 9,292,971 466,683,488 50.219 33.36 33.33 33.36 33.16 33.62 14,012,559 33.305 -1.08%
2017-01-12 0 50.85 50.85 50.90 50.80 51.85 8,622,107 440,421,700 51.081 33.72 33.72 33.76 33.69 34.39 13,000,985 33.876 -1.93%
2017-01-11 0 51.85 51.85 51.90 50.50 51.85 7,453,279 383,865,795 51.503 34.39 34.39 34.42 33.49 34.39 11,238,549 34.156 2.37%
2017-01-10 0 50.65 50.60 50.65 49.80 50.65 8,117,427 408,202,141 50.287 33.59 33.56 33.59 33.03 33.59 12,239,995 33.350 1.60%
2017-01-09 0 49.85 49.85 49.90 49.65 50.20 6,792,161 338,432,319 49.827 33.06 33.06 33.09 32.93 33.29 10,241,671 33.045 0.71%
2017-01-06 0 49.50 49.35 49.50 49.10 50.00 8,472,937 420,304,461 49.606 32.83 32.73 32.83 32.56 33.16 12,776,057 32.898 0.71%
2017-01-05 0 49.15 49.10 49.15 48.60 49.35 5,669,718 277,985,723 49.030 32.60 32.56 32.60 32.23 32.73 8,549,177 32.516 0.82%
2017-01-04 0 48.75 48.70 48.75 48.60 49.20 4,787,090 233,695,231 48.818 32.33 32.30 32.33 32.23 32.63 7,218,292 32.375 1.04%
2017-01-03 0 48.25 48.25 48.30 47.20 49.00 5,592,216 269,864,016 48.257 32.00 32.00 32.03 31.30 32.50 8,432,315 32.004 1.47%
2016-12-30 0 47.55 47.55 47.60 46.95 48.00 4,038,695 192,619,681 47.694 31.53 31.53 31.57 31.14 31.83 6,089,813 31.630 1.17%
2016-12-29 0 47.00 46.95 47.00 46.50 47.20 6,279,947 294,467,446 46.890 31.17 31.14 31.17 30.84 31.30 9,469,321 31.097 -0.21%
2016-12-28 0 47.10 47.05 47.10 46.50 47.40 9,217,428 432,524,425 46.925 31.24 31.20 31.24 30.84 31.44 13,898,650 31.120 -0.63%
2016-12-23 0 47.40 47.40 47.45 47.35 48.30 6,150,548 292,395,041 47.540 31.44 31.44 31.47 31.40 32.03 9,274,205 31.528 -1.86%
2016-12-22 0 48.30 48.30 48.35 47.90 48.60 4,636,916 223,537,844 48.208 32.03 32.03 32.07 31.77 32.23 6,991,850 31.971 -0.51%
2016-12-21 0 48.55 48.55 48.65 48.40 48.95 4,082,745 198,577,049 48.638 32.20 32.20 32.26 32.10 32.46 6,156,234 32.256 -0.31%
2016-12-20 0 48.70 48.70 48.80 48.50 49.40 6,225,800 303,510,134 48.750 32.30 32.30 32.36 32.16 32.76 9,387,675 32.331 -2.01%
2016-12-19 0 49.70 49.65 49.70 49.50 50.40 4,867,107 242,345,099 49.792 32.96 32.93 32.96 32.83 33.42 7,338,947 33.022 -1.29%
2016-12-16 0 50.35 50.25 50.35 50.00 50.75 6,145,727 308,945,060 50.270 33.39 33.33 33.39 33.16 33.66 9,266,935 33.338 0.20%
2016-12-15 0 50.25 50.25 50.30 50.00 50.65 6,989,502 350,838,499 50.195 33.33 33.33 33.36 33.16 33.59 10,539,235 33.289 -2.43%
2016-12-14 0 51.50 51.45 51.50 51.15 51.85 4,630,360 237,889,823 51.376 34.15 34.12 34.15 33.92 34.39 6,981,964 34.072 0.19%
2016-12-13 0 51.40 51.35 51.40 50.55 51.45 4,666,154 238,363,487 51.084 34.09 34.05 34.09 33.52 34.12 7,035,937 33.878 0.19%
2016-12-12 0 51.30 51.30 51.35 51.00 53.00 9,632,662 499,752,531 51.881 34.02 34.02 34.05 33.82 35.15 14,524,767 34.407 -3.12%
2016-12-09 0 52.95 52.90 52.95 51.90 53.10 12,162,600 640,839,210 52.689 35.12 35.08 35.12 34.42 35.22 18,339,576 34.943 1.83%
2016-12-08 0 52.00 51.95 52.00 51.55 52.15 20,539,701 1,065,084,641 51.855 34.49 34.45 34.49 34.19 34.59 30,971,125 34.390 1.86%
2016-12-07 0 51.05 51.05 51.10 50.70 51.30 18,678,944 953,656,305 51.055 33.86 33.86 33.89 33.62 34.02 28,165,352 33.859 0.69%
2016-12-06 0 50.70 50.65 50.70 50.45 51.15 9,576,725 485,208,500 50.665 33.62 33.59 33.62 33.46 33.92 14,440,422 33.601 -0.59%
2016-12-05 0 51.00 50.95 51.00 50.10 52.30 11,276,946 570,239,392 50.567 33.82 33.79 33.82 33.23 34.68 17,004,128 33.535 -1.26%
2016-12-02 0 51.65 51.65 51.70 51.65 52.40 3,919,900 203,519,394 51.920 34.25 34.25 34.29 34.25 34.75 5,910,686 34.432 -1.81%
2016-12-01 0 52.60 52.55 52.60 52.20 53.00 6,643,126 350,008,984 52.687 34.88 34.85 34.88 34.62 35.15 10,016,947 34.942 -0.94%
2016-11-30 0 53.10 52.95 53.10 51.60 53.10 7,702,052 404,781,919 52.555 35.22 35.12 35.22 34.22 35.22 11,613,665 34.854 2.21%
2016-11-29 0 51.95 51.90 51.95 51.35 51.95 5,550,875 287,346,986 51.766 34.45 34.42 34.45 34.05 34.45 8,369,978 34.331 0.87%
2016-11-28 0 51.50 51.45 51.60 50.80 51.90 4,686,011 242,172,195 51.680 34.15 34.12 34.22 33.69 34.42 7,065,879 34.273 0.59%
2016-11-25 0 51.20 51.15 51.20 51.05 51.70 3,215,472 164,979,111 51.308 33.96 33.92 33.96 33.86 34.29 4,848,502 34.027 -0.58%
2016-11-24 0 51.50 51.45 51.50 51.10 51.75 1,650,244 84,935,356 51.468 34.15 34.12 34.15 33.89 34.32 2,488,347 34.133 -0.77%
2016-11-23 0 51.90 51.85 51.90 51.55 52.10 3,453,783 179,285,227 51.910 34.42 34.39 34.42 34.19 34.55 5,207,843 34.426 0.39%
2016-11-22 0 51.70 51.65 51.70 51.00 51.95 4,813,028 248,806,197 51.694 34.29 34.25 34.29 33.82 34.45 7,257,403 34.283 1.87%
2016-11-21 0 50.75 50.75 50.90 50.40 51.40 3,301,783 167,931,611 50.861 33.66 33.66 33.76 33.42 34.09 4,978,648 33.730 0.00%
2016-11-18 0 50.75 50.70 50.75 50.25 50.85 5,390,175 272,439,853 50.544 33.66 33.62 33.66 33.33 33.72 8,127,664 33.520 -0.29%
2016-11-17 0 50.90 50.85 50.90 50.10 50.90 7,331,570 370,416,312 50.523 33.76 33.72 33.76 33.23 33.76 11,055,028 33.507 0.39%
2016-11-16 0 50.70 50.65 50.70 50.70 51.50 5,442,549 276,600,227 50.822 33.62 33.59 33.62 33.62 34.15 8,206,637 33.704 -0.98%
2016-11-15 0 51.20 51.20 51.35 51.00 51.90 5,196,217 266,308,458 51.250 33.96 33.96 34.05 33.82 34.42 7,835,201 33.989 -0.10%
2016-11-14 0 51.25 51.25 51.40 51.25 52.10 7,037,285 363,165,563 51.606 33.99 33.99 34.09 33.99 34.55 10,611,286 34.224 -2.10%
2016-11-11 0 52.35 52.30 52.35 51.60 52.65 6,200,852 322,719,307 52.044 34.72 34.68 34.72 34.22 34.92 9,350,056 34.515 -1.04%
2016-11-10 0 52.90 52.85 52.90 52.40 53.00 6,892,237 363,502,409 52.741 35.08 35.05 35.08 34.75 35.15 10,392,573 34.977 2.12%
2016-11-09 0 51.80 51.80 51.90 50.85 53.65 16,056,154 828,217,466 51.583 34.35 34.35 34.42 33.72 35.58 24,210,535 34.209 -3.18%
2016-11-08 0 53.50 53.45 53.50 52.70 54.00 9,174,758 489,373,354 53.339 35.48 35.45 35.48 34.95 35.81 13,834,309 35.374 1.33%
2016-11-07 0 52.80 52.75 52.80 52.50 55.00 25,282,591 1,348,128,349 53.322 35.02 34.98 35.02 34.82 36.48 38,122,770 35.363 -8.81%
2016-11-04 0 57.90 57.90 57.95 57.75 58.40 4,150,273 241,139,152 58.102 38.40 38.40 38.43 38.30 38.73 6,258,057 38.533 -0.09%
2016-11-03 0 57.95 57.90 57.95 57.65 58.50 5,255,571 304,794,189 57.994 38.43 38.40 38.43 38.23 38.80 7,924,699 38.461 -0.77%
2016-11-02 0 58.40 58.35 58.40 57.70 58.45 6,114,461 355,434,148 58.130 38.73 38.70 38.73 38.27 38.76 9,219,790 38.551 -0.09%
2016-11-01 0 58.45 58.40 58.45 58.00 58.70 6,813,278 397,706,918 58.372 38.76 38.73 38.76 38.46 38.93 10,273,513 38.712 1.74%
2016-10-31 0 57.45 57.35 57.45 55.50 57.70 11,500,059 657,810,364 57.201 38.10 38.03 38.10 36.81 38.27 17,340,553 37.935 3.14%
2016-10-28 0 55.70 55.60 55.70 55.00 56.05 5,692,558 316,554,304 55.608 36.94 36.87 36.94 36.48 37.17 8,583,617 36.879 0.18%
2016-10-27 0 55.60 55.55 55.60 54.95 55.95 4,708,553 261,253,886 55.485 36.87 36.84 36.87 36.44 37.11 7,099,869 36.797 0.63%
2016-10-26 0 55.25 55.20 55.25 55.00 55.65 3,730,372 206,578,836 55.378 36.64 36.61 36.64 36.48 36.91 5,624,903 36.726 -0.36%
2016-10-25 0 55.45 55.45 55.50 55.35 55.85 3,498,191 193,972,403 55.449 36.77 36.77 36.81 36.71 37.04 5,274,805 36.773 0.00%
2016-10-24 0 55.45 55.40 55.45 54.75 55.80 6,840,669 378,157,705 55.281 36.77 36.74 36.77 36.31 37.01 10,314,815 36.662 0.82%
2016-10-20 0 55.00 54.95 55.00 54.70 55.25 2,531,331 139,206,728 54.993 36.48 36.44 36.48 36.28 36.64 3,816,909 36.471 0.27%
2016-10-19 0 54.85 54.80 54.85 54.25 55.35 3,197,619 175,444,977 54.867 36.38 36.34 36.38 35.98 36.71 4,821,582 36.387 -0.36%
2016-10-18 0 55.05 55.00 55.05 54.30 55.25 3,616,171 198,776,644 54.969 36.51 36.48 36.51 36.01 36.64 5,452,703 36.455 1.38%
2016-10-17 0 54.30 54.30 54.35 54.20 55.30 2,467,523 134,275,302 54.417 36.01 36.01 36.04 35.94 36.67 3,720,695 36.089 -1.36%
2016-10-14 0 55.05 55.05 55.10 54.70 55.45 2,817,727 155,141,333 55.059 36.51 36.51 36.54 36.28 36.77 4,248,756 36.515 0.73%
2016-10-13 0 54.65 54.55 54.65 54.15 55.00 4,040,227 220,264,692 54.518 36.24 36.18 36.24 35.91 36.48 6,092,123 36.156 -0.18%
2016-10-12 0 54.75 54.75 54.80 54.35 54.90 4,136,125 226,169,511 54.681 36.31 36.31 36.34 36.04 36.41 6,236,724 36.264 -0.64%
2016-10-11 0 55.10 55.10 55.15 54.50 57.20 9,604,434 531,664,107 55.356 36.54 36.54 36.57 36.14 37.93 14,482,203 36.712 -2.99%
2016-10-07 0 56.80 56.60 56.80 56.05 57.10 4,339,469 245,457,052 56.564 37.67 37.54 37.67 37.17 37.87 6,543,340 37.513 0.53%
2016-10-06 0 56.50 56.45 56.50 56.35 57.10 3,784,104 214,153,608 56.593 37.47 37.44 37.47 37.37 37.87 5,705,923 37.532 -0.44%
2016-10-05 0 56.75 56.75 56.85 56.30 57.25 3,106,786 176,403,485 56.780 37.64 37.64 37.70 37.34 37.97 4,684,618 37.656 -0.18%
2016-10-04 0 56.85 56.85 56.90 56.50 57.40 3,321,955 188,926,950 56.872 37.70 37.70 37.74 37.47 38.07 5,009,064 37.717 -0.44%
2016-10-03 0 57.10 57.05 57.10 56.70 57.50 4,169,784 237,578,476 56.976 37.87 37.83 37.87 37.60 38.13 6,287,477 37.786 0.88%
2016-09-30 0 56.60 56.55 56.60 56.00 56.65 6,364,642 358,560,610 56.336 37.54 37.50 37.54 37.14 37.57 9,597,030 37.362 -1.31%
2016-09-29 0 57.35 57.35 57.40 56.85 57.55 3,428,322 196,007,447 57.173 38.03 38.03 38.07 37.70 38.17 5,169,452 37.916 0.44%
2016-09-28 0 57.10 57.10 57.15 56.10 57.10 3,369,733 191,147,765 56.725 37.87 37.87 37.90 37.20 37.87 5,081,107 37.619 0.79%
2016-09-27 0 56.65 56.65 56.75 56.30 57.20 4,808,650 273,516,801 56.880 37.57 37.57 37.64 37.34 37.93 7,250,802 37.722 0.44%
2016-09-26 0 56.40 56.35 56.40 56.00 56.75 3,447,165 194,649,335 56.466 37.40 37.37 37.40 37.14 37.64 5,197,864 37.448 -1.23%
2016-09-23 0 57.10 57.05 57.10 56.80 57.55 4,521,415 258,777,533 57.234 37.87 37.83 37.87 37.67 38.17 6,817,690 37.957 0.35%
2016-09-22 0 56.90 56.90 57.05 56.65 57.80 5,929,944 339,094,926 57.183 37.74 37.74 37.83 37.57 38.33 8,941,563 37.923 1.52%
2016-09-21 0 56.05 56.00 56.05 55.80 56.65 5,421,007 304,670,027 56.202 37.17 37.14 37.17 37.01 37.57 8,174,154 37.272 -0.27%
2016-09-20 0 56.20 56.15 56.20 55.85 56.55 5,425,361 304,615,172 56.147 37.27 37.24 37.27 37.04 37.50 8,180,720 37.236 -1.32%
2016-09-19 0 56.95 56.75 56.95 56.10 57.00 4,550,111 257,578,936 56.609 37.77 37.64 37.77 37.20 37.80 6,860,960 37.543 1.15%
2016-09-15 0 56.30 56.30 56.45 55.90 56.85 7,007,357 395,456,830 56.435 37.34 37.34 37.44 37.07 37.70 10,566,158 37.427 1.35%
2016-09-14 0 55.55 55.55 55.70 55.30 56.35 4,617,048 257,283,999 55.725 36.84 36.84 36.94 36.67 37.37 6,961,892 36.956 -0.09%
2016-09-13 0 55.60 55.60 55.75 55.60 57.35 8,189,972 461,829,691 56.390 36.87 36.87 36.97 36.87 38.03 12,349,384 37.397 -1.16%
2016-09-12 0 56.25 56.20 56.25 56.05 57.70 8,985,764 511,211,576 56.891 37.30 37.27 37.30 37.17 38.27 13,549,332 37.730 -3.76%
2016-09-09 0 58.45 58.40 58.45 56.75 59.75 10,544,572 616,241,554 58.442 38.76 38.73 38.76 37.64 39.63 15,899,806 38.758 2.15%
2016-09-08 0 57.60 57.55 57.60 56.00 57.70 8,531,434 488,174,324 57.221 37.95 37.91 37.95 36.89 38.01 12,949,695 37.698 1.59%
2016-09-07 0 56.70 56.70 56.75 55.80 56.90 7,021,156 396,488,590 56.471 37.35 37.35 37.39 36.76 37.49 10,657,274 37.204 0.80%
2016-09-06 0 56.25 56.25 56.30 55.65 56.65 6,581,441 369,787,787 56.186 37.06 37.06 37.09 36.66 37.32 9,989,839 37.016 0.45%
2016-09-05 0 56.00 56.00 56.05 55.35 56.35 10,568,943 589,076,657 55.737 36.89 36.89 36.93 36.47 37.12 16,042,389 36.720 2.28%
2016-09-02 0 54.75 54.70 54.75 54.10 54.85 4,962,360 270,555,664 54.522 36.07 36.04 36.07 35.64 36.14 7,532,268 35.920 0.74%
2016-09-01 0 54.35 54.30 54.40 53.75 54.55 4,412,252 239,784,686 54.345 35.81 35.77 35.84 35.41 35.94 6,697,270 35.803 -0.28%
2016-08-31 0 54.50 54.40 54.50 54.20 54.80 5,034,720 274,359,153 54.493 35.91 35.84 35.91 35.71 36.10 7,642,102 35.901 0.00%
2016-08-30 0 54.50 54.50 54.60 54.35 54.95 4,810,753 263,101,209 54.690 35.91 35.91 35.97 35.81 36.20 7,302,147 36.031 0.00%
2016-08-29 0 54.50 54.40 54.50 54.30 55.30 2,660,108 144,925,297 54.481 35.91 35.84 35.91 35.77 36.43 4,037,725 35.893 -1.18%
2016-08-26 0 55.15 55.15 55.25 54.60 55.45 4,541,231 250,033,218 55.058 36.33 36.33 36.40 35.97 36.53 6,893,045 36.273 0.55%
2016-08-25 0 54.85 54.80 54.85 54.10 54.95 5,733,093 312,513,196 54.510 36.14 36.10 36.14 35.64 36.20 8,702,148 35.912 0.27%
2016-08-24 0 54.70 54.65 54.70 54.20 56.00 6,471,422 354,266,747 54.743 36.04 36.00 36.04 35.71 36.89 9,822,843 36.066 -2.15%
2016-08-23 0 55.90 55.90 55.95 55.80 56.40 5,495,305 307,998,618 56.048 36.83 36.83 36.86 36.76 37.16 8,341,215 36.925 0.72%
2016-08-22 0 55.50 55.40 55.50 54.90 55.95 4,683,635 259,478,980 55.401 36.56 36.50 36.56 36.17 36.86 7,109,197 36.499 0.82%
2016-08-19 0 55.05 55.00 55.05 54.65 55.45 6,742,291 371,056,647 55.034 36.27 36.23 36.27 36.00 36.53 10,233,990 36.257 1.19%
2016-08-18 0 54.40 54.40 54.55 53.85 55.20 4,643,731 253,417,933 54.572 35.84 35.84 35.94 35.48 36.37 7,048,627 35.953 0.74%
2016-08-17 0 54.00 54.00 54.10 54.00 55.00 7,673,288 416,965,737 54.340 35.58 35.58 35.64 35.58 36.23 11,647,132 35.800 -1.82%
2016-08-16 0 55.00 55.00 55.10 54.75 55.50 5,532,263 305,086,631 55.147 36.23 36.23 36.30 36.07 36.56 8,397,312 36.331 0.36%
2016-08-15 0 54.80 54.80 54.85 54.80 55.80 10,108,661 557,264,588 55.127 36.10 36.10 36.14 36.10 36.76 15,343,736 36.319 -0.09%
2016-08-12 0 54.85 54.85 54.90 54.65 57.00 15,224,411 842,248,037 55.322 36.14 36.14 36.17 36.00 37.55 23,108,832 36.447 -3.86%
2016-08-11 0 57.05 57.05 57.15 56.80 58.15 5,512,509 316,894,692 57.486 37.59 37.59 37.65 37.42 38.31 8,367,328 37.873 -1.30%
2016-08-10 0 57.80 57.75 57.80 57.25 58.00 8,725,513 503,023,037 57.650 38.08 38.05 38.08 37.72 38.21 13,244,283 37.980 1.58%
2016-08-09 0 56.90 56.85 56.90 56.20 57.10 3,729,793 211,863,291 56.803 37.49 37.45 37.49 37.03 37.62 5,661,379 37.423 0.71%
2016-08-08 0 56.50 56.50 56.55 54.75 56.80 5,791,058 324,899,918 56.104 37.22 37.22 37.26 36.07 37.42 8,790,132 36.962 2.54%
2016-08-05 0 55.10 55.05 55.10 54.65 55.10 7,050,360 386,907,073 54.878 36.30 36.27 36.30 36.00 36.30 10,701,602 36.154 1.29%
2016-08-04 0 54.40 54.30 54.40 54.05 54.90 3,030,744 164,499,642 54.277 35.84 35.77 35.84 35.61 36.17 4,600,306 35.758 0.93%
2016-08-03 0 53.90 53.90 54.00 53.80 55.10 6,257,563 340,703,397 54.447 35.51 35.51 35.58 35.44 36.30 9,498,231 35.870 -3.58%
2016-08-01 0 55.90 55.85 55.90 55.60 56.65 4,406,271 246,703,652 55.989 36.83 36.79 36.83 36.63 37.32 6,688,191 36.886 0.90%
2016-07-29 0 55.40 55.30 55.40 55.00 56.55 5,844,926 324,141,777 55.457 36.50 36.43 36.50 36.23 37.26 8,871,897 36.536 -1.95%
2016-07-28 0 56.50 56.35 56.50 56.00 56.90 6,832,280 386,158,582 56.520 37.22 37.12 37.22 36.89 37.49 10,370,583 37.236 0.53%
2016-07-27 0 56.20 56.00 56.20 55.25 56.35 7,785,704 435,150,852 55.891 37.03 36.89 37.03 36.40 37.12 11,817,766 36.822 0.99%
2016-07-26 0 55.65 55.50 55.65 54.65 55.85 5,786,723 321,385,778 55.538 36.66 36.56 36.66 36.00 36.79 8,783,552 36.589 0.72%
2016-07-25 0 55.25 55.15 55.25 54.80 55.85 5,373,288 296,132,369 55.112 36.40 36.33 36.40 36.10 36.79 8,156,007 36.308 1.01%
2016-07-22 0 54.70 54.65 54.70 54.10 54.85 9,326,637 507,732,216 54.439 36.04 36.00 36.04 35.64 36.14 14,156,718 35.865 -0.09%
2016-07-21 0 54.75 54.80 54.90 53.50 55.25 8,390,466 459,876,281 54.809 36.07 36.10 36.17 35.25 36.40 12,735,722 36.109 2.15%
2016-07-20 0 53.60 53.55 53.70 52.35 53.70 6,352,336 338,094,319 53.224 35.31 35.28 35.38 34.49 35.38 9,642,085 35.064 1.61%
2016-07-19 0 52.75 52.70 52.80 52.25 53.00 3,522,684 185,529,545 52.667 34.75 34.72 34.79 34.42 34.92 5,347,012 34.698 -0.85%
2016-07-18 0 53.20 53.15 53.20 52.80 53.75 4,038,006 214,927,159 53.226 35.05 35.02 35.05 34.79 35.41 6,129,209 35.066 1.24%
2016-07-15 0 52.55 52.40 52.60 51.55 52.80 5,498,954 287,616,973 52.304 34.62 34.52 34.65 33.96 34.79 8,346,753 34.459 0.96%
2016-07-14 0 52.05 52.00 52.10 50.95 52.20 4,451,103 229,964,785 51.665 34.29 34.26 34.32 33.57 34.39 6,756,241 34.037 1.46%
2016-07-13 0 51.30 51.30 51.40 51.05 52.15 4,753,324 244,400,951 51.417 33.80 33.80 33.86 33.63 34.36 7,214,976 33.874 -0.39%
2016-07-12 0 51.50 51.45 51.55 50.30 51.55 9,368,906 475,923,796 50.798 33.93 33.90 33.96 33.14 33.96 14,220,877 33.467 3.00%
2016-07-11 0 50.00 49.90 50.00 49.70 50.60 4,024,342 201,589,526 50.093 32.94 32.87 32.94 32.74 33.34 6,108,469 33.002 1.52%
2016-07-08 0 49.25 49.25 49.30 48.80 49.55 2,640,998 129,845,512 49.165 32.45 32.45 32.48 32.15 32.64 4,008,719 32.391 -1.30%
2016-07-07 0 49.90 49.85 50.00 49.55 50.40 4,518,558 225,967,713 50.009 32.87 32.84 32.94 32.64 33.20 6,858,630 32.946 1.63%
2016-07-06 0 49.10 49.00 49.15 48.40 49.40 4,019,164 196,308,451 48.843 32.35 32.28 32.38 31.89 32.55 6,100,609 32.178 -0.71%
2016-07-05 0 49.45 49.50 49.60 49.35 50.30 4,607,741 229,892,109 49.893 32.58 32.61 32.68 32.51 33.14 6,993,999 32.870 -1.98%
2016-07-04 0 50.45 50.30 50.40 48.60 50.95 11,656,891 583,152,458 50.026 33.24 33.14 33.20 32.02 33.57 17,693,764 32.958 4.24%
2016-06-30 0 48.40 48.35 48.50 47.85 48.55 8,206,611 396,917,852 48.366 31.89 31.85 31.95 31.52 31.99 12,456,652 31.864 1.57%
2016-06-29 0 47.65 47.55 47.70 46.10 47.80 5,197,579 246,386,384 47.404 31.39 31.33 31.43 30.37 31.49 7,889,302 31.230 3.47%
2016-06-28 0 46.05 46.05 46.10 44.75 46.15 5,884,578 268,887,947 45.694 30.34 30.34 30.37 29.48 30.40 8,932,084 30.104 0.11%
2016-06-27 0 46.00 45.90 46.00 45.70 46.50 8,374,677 385,467,283 46.028 30.31 30.24 30.31 30.11 30.63 12,711,756 30.324 -1.60%
2016-06-24 0 46.75 46.70 46.85 45.50 48.30 14,418,993 668,952,095 46.394 30.80 30.77 30.87 29.98 31.82 21,886,304 30.565 -3.21%
2016-06-23 0 48.30 48.30 48.35 47.95 48.45 3,951,052 190,358,401 48.179 31.82 31.82 31.85 31.59 31.92 5,997,224 31.741 0.73%
2016-06-22 0 47.95 48.00 48.10 47.60 48.45 3,608,349 172,981,056 47.939 31.59 31.62 31.69 31.36 31.92 5,477,041 31.583 -0.72%
2016-06-21 0 48.30 48.15 48.25 47.45 48.45 3,364,709 161,690,792 48.055 31.82 31.72 31.79 31.26 31.92 5,107,225 31.659 0.94%
2016-06-20 0 47.85 47.75 47.85 47.45 48.00 4,733,146 226,011,492 47.751 31.52 31.46 31.52 31.26 31.62 7,184,349 31.459 2.46%
2016-06-17 0 46.70 46.65 46.80 46.35 47.00 4,464,986 207,868,096 46.555 30.77 30.73 30.83 30.54 30.96 6,777,314 30.671 0.76%
2016-06-16 0 46.35 46.25 46.40 45.90 46.70 4,328,877 200,111,770 46.227 30.54 30.47 30.57 30.24 30.77 6,570,717 30.455 -2.11%
2016-06-15 0 47.35 47.30 47.40 46.45 47.75 2,905,755 137,157,400 47.202 31.19 31.16 31.23 30.60 31.46 4,410,588 31.097 -0.11%
2016-06-14 0 47.40 47.25 47.45 47.20 48.00 2,379,880 113,168,084 47.552 31.23 31.13 31.26 31.10 31.62 3,612,373 31.328 -0.42%
2016-06-13 0 47.60 47.55 47.70 47.25 47.95 6,356,252 302,743,942 47.629 31.36 31.33 31.43 31.13 31.59 9,648,029 31.379 -2.66%
2016-06-10 0 48.90 48.85 48.95 48.80 49.90 7,860,785 386,311,107 49.144 32.22 32.18 32.25 32.15 32.87 11,931,730 32.377 -1.11%
2016-06-08 0 49.45 49.40 49.60 49.40 50.40 6,321,718 313,368,883 49.570 32.58 32.55 32.68 32.55 33.20 9,595,611 32.658 -1.88%
2016-06-07 0 50.40 50.45 50.60 49.95 51.50 5,210,290 263,793,162 50.629 33.20 33.24 33.34 32.91 33.93 7,908,596 33.355 0.30%
2016-06-06 0 50.25 50.10 50.25 49.10 50.50 3,425,169 171,839,316 50.170 33.11 33.01 33.11 32.35 33.27 5,198,996 33.052 1.93%
2016-06-03 0 49.30 49.10 49.30 48.85 49.50 5,294,739 260,891,163 49.274 32.48 32.35 32.48 32.18 32.61 8,036,779 32.462 0.82%
2016-06-02 0 48.90 48.90 48.95 48.15 49.05 6,785,524 331,023,593 48.784 32.22 32.22 32.25 31.72 32.31 10,299,613 32.139 -0.20%
2016-06-01 0 49.00 48.95 49.00 48.55 49.10 4,580,576 223,829,561 48.865 32.28 32.25 32.28 31.99 32.35 6,952,766 32.193 0.72%
2016-05-31 0 48.65 48.45 48.60 48.45 49.10 8,303,032 405,703,502 48.862 32.05 31.92 32.02 31.92 32.35 12,603,008 32.191 0.00%
2016-05-30 0 48.65 48.55 48.65 47.65 49.15 4,111,437 200,254,269 48.707 32.05 31.99 32.05 31.39 32.38 6,240,669 32.089 0.93%
2016-05-27 0 48.20 48.10 48.25 47.60 48.60 5,436,063 261,205,770 48.051 31.75 31.69 31.79 31.36 32.02 8,251,292 31.656 0.21%
2016-05-26 0 48.10 48.05 48.10 47.15 48.25 4,601,936 219,974,704 47.800 31.69 31.66 31.69 31.06 31.79 6,985,188 31.492 0.84%
2016-05-25 0 47.70 47.70 47.80 47.00 48.20 11,554,702 552,786,044 47.841 31.43 31.43 31.49 30.96 31.75 17,538,653 31.518 3.02%
2016-05-24 0 46.30 46.20 46.30 45.70 46.35 5,633,140 259,428,347 46.054 30.50 30.44 30.50 30.11 30.54 8,550,432 30.341 2.32%
2016-05-23 0 45.25 45.30 45.35 44.65 45.95 5,029,429 227,754,436 45.284 29.81 29.84 29.88 29.42 30.27 7,634,071 29.834 -1.31%
2016-05-20 0 45.85 45.75 45.85 44.20 46.25 6,140,295 280,522,030 45.685 30.21 30.14 30.21 29.12 30.47 9,320,232 30.098 3.15%
2016-05-19 0 44.45 44.35 44.55 44.05 44.95 4,019,920 178,773,039 44.472 29.28 29.22 29.35 29.02 29.61 6,101,757 29.299 -0.56%
2016-05-18 0 44.70 44.65 44.75 44.50 45.30 5,444,515 244,708,494 44.946 29.45 29.42 29.48 29.32 29.84 8,264,122 29.611 -1.32%
2016-05-17 0 46.35 46.30 46.35 45.50 46.40 5,902,167 270,665,850 45.859 29.84 29.81 29.84 29.30 29.88 9,166,436 29.528 1.42%
2016-05-16 0 45.70 45.65 45.70 45.40 45.95 3,143,529 143,571,723 45.672 29.43 29.39 29.43 29.23 29.59 4,882,098 29.408 0.00%
2016-05-13 0 45.70 45.65 45.70 45.15 46.35 8,334,078 379,949,330 45.590 29.43 29.39 29.43 29.07 29.84 12,943,347 29.355 -1.51%
2016-05-12 0 46.40 46.35 46.45 46.35 46.85 4,031,345 188,050,164 46.647 29.88 29.84 29.91 29.84 30.17 6,260,932 30.035 -1.38%
2016-05-11 0 47.05 47.00 47.05 47.00 48.20 5,771,260 273,328,802 47.360 30.29 30.26 30.29 30.26 31.04 8,963,130 30.495 -2.18%
2016-05-10 0 48.10 48.05 48.10 47.60 48.95 6,550,266 315,108,153 48.106 30.97 30.94 30.97 30.65 31.52 10,172,975 30.975 -1.03%
2016-05-09 0 48.60 48.60 48.70 48.25 49.15 3,855,196 187,759,111 48.703 31.29 31.29 31.36 31.07 31.65 5,987,362 31.359 0.21%
2016-05-06 0 48.50 48.55 48.60 48.40 49.55 8,058,381 393,337,659 48.811 31.23 31.26 31.29 31.16 31.90 12,515,172 31.429 -2.41%
2016-05-05 0 49.70 49.65 49.75 49.45 50.55 5,669,865 282,217,456 49.775 32.00 31.97 32.03 31.84 32.55 8,805,657 32.050 -0.90%
2016-05-04 0 50.15 50.15 50.20 49.95 50.70 5,666,689 284,504,579 50.206 32.29 32.29 32.32 32.16 32.65 8,800,724 32.327 -1.08%
2016-05-03 0 50.70 50.70 50.75 50.65 53.60 8,500,399 439,100,399 51.656 32.65 32.65 32.68 32.61 34.51 13,201,654 33.261 -4.79%
2016-04-29 0 53.25 53.25 53.35 52.40 53.75 6,461,671 344,695,446 53.345 34.29 34.29 34.35 33.74 34.61 10,035,381 34.348 -1.48%
2016-04-28 0 54.05 53.90 54.25 53.60 55.00 10,498,460 570,993,644 54.388 34.80 34.71 34.93 34.51 35.41 16,304,768 35.020 1.03%
2016-04-27 0 53.50 53.35 53.50 52.45 53.75 6,880,814 365,601,523 53.133 34.45 34.35 34.45 33.77 34.61 10,686,337 34.212 1.04%
2016-04-26 0 52.95 52.80 52.95 51.75 53.25 4,735,667 248,858,606 52.550 34.09 34.00 34.09 33.32 34.29 7,354,788 33.836 1.63%
2016-04-25 0 52.10 52.00 52.10 51.30 52.25 3,403,785 176,545,196 51.867 33.55 33.48 33.55 33.03 33.64 5,286,292 33.397 -0.19%
2016-04-22 0 52.20 52.05 52.20 51.80 52.35 3,515,965 182,964,906 52.038 33.61 33.51 33.61 33.35 33.71 5,460,515 33.507 -1.42%
2016-04-21 0 52.95 52.75 53.00 51.75 53.00 5,624,090 296,524,071 52.724 34.09 33.97 34.13 33.32 34.13 8,734,565 33.948 2.22%
2016-04-20 0 51.80 51.80 51.90 51.50 52.15 6,085,028 315,567,473 51.860 33.35 33.35 33.42 33.16 33.58 9,450,431 33.392 0.29%
2016-04-19 0 51.65 51.65 51.80 51.20 52.00 4,112,711 212,329,209 51.628 33.26 33.26 33.35 32.97 33.48 6,387,299 33.242 2.08%
2016-04-18 0 50.60 50.60 50.75 50.25 51.40 5,541,223 280,249,533 50.575 32.58 32.58 32.68 32.36 33.10 8,605,868 32.565 -2.22%
2016-04-15 0 51.75 51.70 51.95 50.65 52.00 4,181,435 215,681,642 51.581 33.32 33.29 33.45 32.61 33.48 6,494,031 33.212 1.47%
2016-04-14 0 51.00 50.90 51.00 50.55 51.30 3,344,750 170,338,845 50.927 32.84 32.77 32.84 32.55 33.03 5,194,607 32.791 0.69%
2016-04-13 0 50.65 50.65 50.80 49.85 51.00 8,628,162 435,647,954 50.491 32.61 32.61 32.71 32.10 32.84 13,400,078 32.511 1.81%
2016-04-12 0 49.75 49.60 49.80 49.55 50.70 4,785,641 239,205,401 49.984 32.03 31.94 32.07 31.90 32.65 7,432,401 32.184 -1.58%
2016-04-11 0 50.55 50.40 50.55 49.65 50.85 3,499,493 176,493,814 50.434 32.55 32.45 32.55 31.97 32.74 5,434,933 32.474 1.10%
2016-04-08 0 50.00 49.95 50.00 48.30 50.05 5,838,902 287,421,428 49.225 32.19 32.16 32.19 31.10 32.23 9,068,182 31.696 1.52%
2016-04-07 0 49.25 49.35 49.45 49.15 50.50 11,832,647 587,755,788 49.672 31.71 31.78 31.84 31.65 32.52 18,376,844 31.983 -1.01%
2016-04-06 0 49.75 49.70 49.75 48.75 50.00 5,523,398 272,984,376 49.423 32.03 32.00 32.03 31.39 32.19 8,578,184 31.823 1.12%
2016-04-05 0 49.20 49.15 49.20 48.45 49.50 7,948,099 390,425,529 49.122 31.68 31.65 31.68 31.20 31.87 12,343,897 31.629 -0.40%
2016-04-01 0 49.40 49.40 49.50 49.30 50.20 5,663,670 281,612,152 49.723 31.81 31.81 31.87 31.74 32.32 8,796,035 32.016 -1.10%
2016-03-31 0 49.95 49.85 49.90 49.85 50.45 5,040,347 252,313,793 50.059 32.16 32.10 32.13 32.10 32.48 7,827,976 32.232 -0.70%
2016-03-30 0 50.30 50.25 50.35 49.95 50.80 8,169,176 411,299,199 50.348 32.39 32.36 32.42 32.16 32.71 12,687,244 32.418 2.13%
2016-03-29 0 49.25 49.30 49.40 48.75 49.50 3,321,296 163,124,066 49.115 31.71 31.74 31.81 31.39 31.87 5,158,181 31.624 0.72%
2016-03-24 0 48.90 48.80 48.85 48.50 49.50 11,549,641 566,315,797 49.033 31.49 31.42 31.45 31.23 31.87 17,937,318 31.572 -0.91%
2016-03-23 0 49.35 49.15 49.25 48.65 49.60 7,034,151 345,574,726 49.128 31.78 31.65 31.71 31.33 31.94 10,924,479 31.633 -0.50%
2016-03-22 0 49.60 49.60 49.80 47.40 49.85 11,751,561 574,389,595 48.878 31.94 31.94 32.07 30.52 32.10 18,250,913 31.472 4.42%
2016-03-21 0 47.50 47.35 47.50 46.90 49.10 11,619,048 557,227,436 47.958 30.58 30.49 30.58 30.20 31.61 18,045,112 30.880 1.50%
2016-03-18 0 46.80 46.80 46.90 45.35 47.80 24,551,549 1,139,975,103 46.432 30.13 30.13 30.20 29.20 30.78 38,130,099 29.897 -2.40%
2016-03-17 0 47.95 47.80 48.00 47.45 48.05 4,141,094 197,912,038 47.792 30.87 30.78 30.91 30.55 30.94 6,431,379 30.773 1.59%
2016-03-16 0 47.20 46.95 47.20 46.90 47.55 3,715,416 175,258,715 47.171 30.39 30.23 30.39 30.20 30.62 5,770,275 30.373 0.21%
2016-03-15 0 47.10 47.00 47.20 46.40 47.30 5,496,930 257,597,600 46.862 30.33 30.26 30.39 29.88 30.46 8,537,078 30.174 -1.15%
2016-03-14 0 47.65 47.55 47.80 45.85 47.85 10,855,772 511,340,951 47.103 30.68 30.62 30.78 29.52 30.81 16,859,696 30.329 4.84%
2016-03-11 0 45.45 45.45 45.70 44.20 45.75 3,104,939 140,188,786 45.150 29.26 29.26 29.43 28.46 29.46 4,822,165 29.072 1.22%
2016-03-10 0 44.90 44.85 45.00 44.80 45.90 3,389,985 153,260,294 45.210 28.91 28.88 28.98 28.85 29.55 5,264,860 29.110 -0.33%
2016-03-09 0 45.05 45.05 45.20 44.65 45.70 5,434,903 244,776,920 45.038 29.01 29.01 29.10 28.75 29.43 8,440,746 28.999 -1.64%
2016-03-08 0 45.80 45.80 46.00 45.60 46.35 6,660,562 306,249,236 45.979 29.49 29.49 29.62 29.36 29.84 10,344,271 29.606 -0.54%
2016-03-07 0 46.05 46.00 46.10 45.60 46.50 10,056,725 462,374,224 45.977 29.65 29.62 29.68 29.36 29.94 15,618,726 29.604 0.99%
2016-03-04 0 45.60 45.45 45.65 43.30 45.75 12,989,724 581,249,880 44.747 29.36 29.26 29.39 27.88 29.46 20,173,858 28.812 5.31%
2016-03-03 0 43.30 43.25 43.30 42.70 43.60 7,559,180 326,530,679 43.197 27.88 27.85 27.88 27.49 28.07 11,739,882 27.814 0.70%
2016-03-02 0 43.00 42.90 43.00 42.15 43.60 14,242,697 610,607,709 42.872 27.69 27.62 27.69 27.14 28.07 22,119,804 27.605 4.62%
2016-03-01 0 41.10 41.05 41.15 39.85 41.15 21,954,658 885,714,787 40.343 26.46 26.43 26.50 25.66 26.50 34,096,964 25.976 3.27%
2016-02-29 0 39.80 39.70 39.75 39.70 40.45 4,481,668 179,128,234 39.969 25.63 25.56 25.59 25.56 26.05 6,960,312 25.736 -1.61%
2016-02-26 0 40.45 40.45 40.55 39.60 40.80 5,531,972 222,094,327 40.147 26.05 26.05 26.11 25.50 26.27 8,591,500 25.850 3.06%
2016-02-25 0 39.25 39.25 39.30 39.15 40.80 3,945,744 156,206,471 39.589 25.27 25.27 25.30 25.21 26.27 6,127,988 25.491 -3.80%
2016-02-24 0 40.80 40.75 40.80 40.15 41.30 3,678,562 150,190,557 40.829 26.27 26.24 26.27 25.85 26.59 5,713,038 26.289 -1.33%
2016-02-23 0 41.35 41.35 41.45 41.30 42.00 6,930,706 288,676,103 41.652 26.62 26.62 26.69 26.59 27.04 10,763,822 26.819 -0.84%
2016-02-22 0 41.70 41.65 41.70 41.30 42.40 3,507,273 146,280,285 41.708 26.85 26.82 26.85 26.59 27.30 5,447,015 26.855 0.97%
2016-02-19 0 41.30 41.30 41.50 40.45 41.50 4,455,125 182,776,444 41.026 26.59 26.59 26.72 26.05 26.72 6,919,089 26.416 2.10%
2016-02-18 0 40.45 40.45 40.55 40.35 41.10 4,076,118 165,531,149 40.610 26.05 26.05 26.11 25.98 26.46 6,330,467 26.148 0.37%
2016-02-17 0 40.30 40.30 40.35 40.05 41.45 2,667,365 108,344,535 40.619 25.95 25.95 25.98 25.79 26.69 4,142,585 26.154 -0.98%
2016-02-16 0 40.70 40.65 40.70 39.30 40.90 6,592,509 265,596,544 40.288 26.21 26.17 26.21 25.30 26.34 10,238,581 25.941 1.50%
2016-02-15 0 40.10 40.00 40.20 39.40 40.20 5,516,159 220,342,114 39.945 25.82 25.76 25.88 25.37 25.88 8,566,942 25.720 2.82%
2016-02-12 0 39.00 39.00 39.05 38.85 40.00 6,239,600 245,018,493 39.268 25.11 25.11 25.14 25.02 25.76 9,690,491 25.284 -0.89%
2016-02-11 0 39.35 39.30 39.40 38.35 39.65 6,179,917 242,197,040 39.191 25.34 25.30 25.37 24.69 25.53 9,597,800 25.235 -2.11%
2016-02-05 0 40.20 40.05 40.15 39.70 40.80 4,202,385 168,681,426 40.139 25.88 25.79 25.85 25.56 26.27 6,526,568 25.845 1.01%
2016-02-04 0 39.80 39.70 39.90 39.70 40.85 6,844,487 275,273,842 40.218 25.63 25.56 25.69 25.56 26.30 10,629,918 25.896 -0.13%
2016-02-03 0 39.85 39.80 39.95 39.40 40.80 7,127,200 283,484,542 39.775 25.66 25.63 25.72 25.37 26.27 11,068,990 25.611 -3.04%
2016-02-02 0 41.10 41.05 41.20 40.10 41.30 6,026,010 246,720,410 40.943 26.46 26.43 26.53 25.82 26.59 9,358,772 26.362 -0.36%
2016-02-01 0 41.25 41.05 41.20 40.40 41.85 10,326,512 423,523,999 41.013 26.56 26.43 26.53 26.01 26.95 16,037,722 26.408 -0.96%
2016-01-29 0 41.65 41.55 41.65 39.05 41.75 9,933,776 403,913,685 40.661 26.82 26.75 26.82 25.14 26.88 15,427,778 26.181 6.11%
2016-01-28 0 39.25 39.25 39.35 38.20 39.70 7,651,561 298,554,040 39.019 25.27 25.27 25.34 24.60 25.56 11,883,355 25.124 0.26%
2016-01-27 0 39.15 39.20 39.35 38.85 39.60 8,544,504 334,340,901 39.129 25.21 25.24 25.34 25.02 25.50 13,270,152 25.195 0.77%
2016-01-26 0 38.85 38.90 38.95 38.55 39.30 7,510,929 291,959,710 38.871 25.02 25.05 25.08 24.82 25.30 11,664,945 25.029 -2.88%
2016-01-25 0 40.00 39.85 40.00 39.25 40.60 8,090,347 321,711,686 39.765 25.76 25.66 25.76 25.27 26.14 12,564,817 25.604 0.13%
2016-01-22 0 39.95 39.85 39.90 39.85 40.50 10,249,941 411,017,065 40.099 25.72 25.66 25.69 25.66 26.08 15,918,803 25.820 1.14%
2016-01-21 0 39.50 39.55 39.70 39.40 43.00 14,764,726 602,780,603 40.826 25.43 25.47 25.56 25.37 27.69 22,930,547 26.287 -4.82%
2016-01-20 0 41.50 41.50 41.60 41.45 43.40 12,560,815 528,265,056 42.057 26.72 26.72 26.79 26.69 27.94 19,507,735 27.080 -7.05%
2016-01-19 0 44.65 44.55 44.65 43.60 44.75 5,755,107 255,500,421 44.395 28.75 28.69 28.75 28.07 28.81 8,938,043 28.586 0.11%
2016-01-18 0 44.60 44.60 44.65 44.00 45.30 5,253,959 234,259,338 44.587 28.72 28.72 28.75 28.33 29.17 8,159,729 28.709 -0.67%
2016-01-15 0 44.90 44.90 44.95 44.85 46.10 5,834,649 264,459,782 45.326 28.91 28.91 28.94 28.88 29.68 9,061,577 29.185 -2.92%
2016-01-14 0 46.25 46.15 46.30 45.20 46.80 5,076,365 234,468,061 46.188 29.78 29.72 29.81 29.10 30.13 7,883,914 29.740 -2.01%
2016-01-13 0 47.20 47.25 47.30 46.45 47.75 6,811,331 321,098,037 47.142 30.39 30.42 30.46 29.91 30.75 10,578,425 30.354 1.72%
2016-01-12 0 46.40 46.30 46.40 45.95 46.90 3,881,245 180,107,188 46.404 29.88 29.81 29.88 29.59 30.20 6,027,817 29.879 -0.22%
2016-01-11 0 46.50 46.50 46.55 46.40 47.20 7,432,132 347,822,449 46.800 29.94 29.94 29.97 29.88 30.39 11,542,568 30.134 -3.63%
2016-01-08 0 48.25 48.25 48.35 47.45 48.80 6,838,369 328,745,685 48.074 31.07 31.07 31.13 30.55 31.42 10,620,417 30.954 1.47%
2016-01-07 0 47.55 47.30 47.70 45.60 47.70 7,432,277 348,126,335 46.840 30.62 30.46 30.71 29.36 30.71 11,542,793 30.160 0.32%
2016-01-06 0 47.40 47.30 47.55 47.30 49.30 6,021,945 288,170,524 47.853 30.52 30.46 30.62 30.46 31.74 9,352,459 30.812 -2.87%
2016-01-05 0 48.80 48.70 48.80 48.60 49.45 3,157,617 154,666,700 48.982 31.42 31.36 31.42 31.29 31.84 4,903,978 31.539 -0.91%
2016-01-04 0 49.25 49.15 49.35 49.00 50.35 5,016,031 246,838,306 49.210 31.71 31.65 31.78 31.55 32.42 7,790,211 31.686 -2.28%
2015-12-31 0 50.40 50.60 50.75 50.25 51.00 1,810,017 91,348,753 50.468 32.45 32.58 32.68 32.36 32.84 2,811,070 32.496 -1.18%
2015-12-30 0 51.00 50.95 51.05 50.85 51.80 2,239,389 114,589,908 51.170 32.84 32.81 32.87 32.74 33.35 3,477,912 32.948 0.00%
2015-12-29 0 51.00 50.95 51.05 50.15 51.10 2,520,597 127,626,112 50.633 32.84 32.81 32.87 32.29 32.90 3,914,646 32.602 1.59%
2015-12-28 0 50.20 50.15 50.20 50.05 50.85 2,274,512 114,360,546 50.279 32.32 32.29 32.32 32.23 32.74 3,532,460 32.374 -1.76%
2015-12-24 0 51.10 51.05 51.20 51.00 51.50 1,230,038 62,951,275 51.178 32.90 32.87 32.97 32.84 33.16 1,910,326 32.953 -0.10%
2015-12-23 0 51.15 51.00 51.15 50.45 51.30 3,158,451 161,119,748 51.012 32.93 32.84 32.93 32.48 33.03 4,905,273 32.846 0.79%
2015-12-22 0 50.75 50.75 50.80 50.20 50.90 2,248,158 113,515,300 50.493 32.68 32.68 32.71 32.32 32.77 3,491,531 32.512 0.79%
2015-12-21 0 50.35 50.30 50.50 50.25 50.60 2,751,197 138,735,218 50.427 32.42 32.39 32.52 32.36 32.58 4,272,782 32.470 -1.08%
2015-12-18 0 50.90 50.90 50.95 50.50 51.05 5,824,496 295,963,265 50.814 32.77 32.77 32.81 32.52 32.87 9,045,808 32.718 -0.97%
2015-12-17 0 51.40 51.20 51.45 51.05 51.70 4,454,641 229,072,627 51.423 33.10 32.97 33.13 32.87 33.29 6,918,337 33.111 0.10%
2015-12-16 0 51.35 51.25 51.35 50.50 51.50 3,811,737 194,660,395 51.069 33.06 33.00 33.06 32.52 33.16 5,919,867 32.883 1.88%
2015-12-15 0 50.40 50.40 50.55 50.25 51.00 5,046,945 255,312,509 50.588 32.45 32.45 32.55 32.36 32.84 7,838,223 32.573 -1.18%
2015-12-14 0 51.00 50.90 51.05 50.10 51.10 4,657,605 236,433,955 50.763 32.84 32.77 32.87 32.26 32.90 7,233,553 32.686 -0.29%
2015-12-11 0 51.15 51.05 51.20 50.90 52.20 4,742,307 244,227,523 51.500 32.93 32.87 32.97 32.77 33.61 7,365,101 33.160 -0.87%
2015-12-10 0 51.60 51.55 51.70 51.10 52.15 2,721,513 140,976,663 51.801 33.22 33.19 33.29 32.90 33.58 4,226,681 33.354 0.10%
2015-12-09 0 51.55 51.55 51.60 50.65 51.85 2,995,552 153,575,151 51.268 33.19 33.19 33.22 32.61 33.39 4,652,281 33.011 0.00%
2015-12-08 0 51.55 51.50 51.60 50.85 52.00 4,088,350 209,382,219 51.214 33.19 33.16 33.22 32.74 33.48 6,349,465 32.976 -0.96%
2015-12-07 0 52.05 52.05 52.10 51.95 52.75 3,510,571 183,733,558 52.337 33.51 33.51 33.55 33.45 33.97 5,452,137 33.699 -0.57%
2015-12-04 0 52.35 52.10 52.40 51.75 52.50 4,136,950 215,498,037 52.091 33.71 33.55 33.74 33.32 33.80 6,424,943 33.541 -1.04%
2015-12-03 0 52.90 52.70 52.90 52.35 53.20 2,846,810 150,621,109 52.909 34.06 33.93 34.06 33.71 34.25 4,421,275 34.067 -0.38%
2015-12-02 0 53.10 53.00 53.25 52.20 53.50 7,582,651 402,273,477 53.052 34.19 34.13 34.29 33.61 34.45 11,776,334 34.159 2.51%
2015-12-01 0 51.80 51.65 51.90 50.70 52.10 6,449,396 330,013,790 51.170 33.35 33.26 33.42 32.65 33.55 10,016,317 32.948 2.47%
2015-11-30 0 50.55 50.40 50.95 50.40 51.45 6,301,662 320,084,803 50.794 32.55 32.45 32.81 32.45 33.13 9,786,877 32.706 -0.49%
2015-11-27 0 50.80 50.85 50.95 50.80 52.15 4,820,311 246,570,424 51.152 32.71 32.74 32.81 32.71 33.58 7,486,246 32.936 -2.03%
2015-11-26 0 51.85 51.75 51.95 51.65 53.30 5,337,870 279,772,433 52.413 33.39 33.32 33.45 33.26 34.32 8,290,048 33.748 0.19%
2015-11-25 0 51.75 51.65 51.80 51.40 52.20 4,190,130 216,841,533 51.751 33.32 33.26 33.35 33.10 33.61 6,507,535 33.322 -1.15%
2015-11-24 0 52.35 52.35 52.50 52.15 52.85 1,877,461 98,482,947 52.455 33.71 33.71 33.80 33.58 34.03 2,915,815 33.775 -1.51%
2015-11-23 0 53.15 53.05 53.15 52.50 53.35 3,064,671 162,025,126 52.869 34.22 34.16 34.22 33.80 34.35 4,759,627 34.042 -0.75%
2015-11-20 0 53.55 53.55 53.65 52.15 53.70 3,615,475 190,921,880 52.807 34.48 34.48 34.54 33.58 34.58 5,615,060 34.002 0.94%
2015-11-19 0 53.05 52.90 53.05 52.75 53.40 3,436,327 182,160,323 53.010 34.16 34.06 34.16 33.97 34.38 5,336,832 34.133 1.24%
2015-11-18 0 52.40 52.35 52.40 52.20 52.80 2,264,794 119,039,076 52.561 33.74 33.71 33.74 33.61 34.00 3,517,367 33.843 -0.10%
2015-11-17 0 52.45 52.50 52.75 52.30 53.80 3,384,288 178,650,506 52.788 33.77 33.80 33.97 33.68 34.64 5,256,012 33.990 0.77%
2015-11-16 0 52.05 52.15 52.20 51.70 52.60 4,797,399 249,575,352 52.023 33.51 33.58 33.61 33.29 33.87 7,450,662 33.497 -2.35%
2015-11-13 0 53.30 53.15 53.40 52.50 53.45 4,184,268 221,954,368 53.045 34.32 34.22 34.38 33.80 34.42 6,498,431 34.155 -0.93%
2015-11-12 0 53.80 53.85 53.90 51.05 53.95 6,573,640 348,757,128 53.054 34.64 34.67 34.71 32.87 34.74 10,209,276 34.161 4.36%
2015-11-11 0 51.55 51.50 51.60 50.80 51.75 2,776,996 142,748,352 51.404 33.19 33.16 33.22 32.71 33.32 4,312,849 33.098 2.08%
2015-11-10 0 50.50 50.45 50.50 50.40 51.10 7,225,813 366,816,351 50.765 32.52 32.48 32.52 32.45 32.90 11,222,142 32.687 -1.56%
2015-11-09 0 51.30 51.15 51.35 51.10 52.75 5,007,366 259,246,921 51.773 33.03 32.93 33.06 32.90 33.97 7,776,754 33.336 -2.84%
2015-11-06 0 52.80 52.70 52.90 52.70 53.10 2,711,406 143,321,234 52.859 34.00 33.93 34.06 33.93 34.19 4,210,984 34.035 -1.58%
2015-11-05 0 53.65 53.40 53.55 53.15 54.40 4,621,148 248,652,697 53.808 34.54 34.38 34.48 34.22 35.03 7,176,933 34.646 -1.92%
2015-11-04 0 54.70 54.50 54.70 52.60 55.45 6,665,916 363,173,964 54.482 35.22 35.09 35.22 33.87 35.70 10,352,587 35.081 3.99%
2015-11-03 0 52.60 52.60 52.75 52.55 53.50 4,833,320 256,466,036 53.062 33.87 33.87 33.97 33.84 34.45 7,506,450 34.166 0.10%
2015-11-02 0 52.55 52.50 52.65 52.35 53.80 4,600,870 243,292,217 52.880 33.84 33.80 33.90 33.71 34.64 7,145,440 34.049 -3.58%
2015-10-30 0 54.50 54.40 54.60 54.30 55.20 6,340,451 347,530,519 54.812 35.09 35.03 35.16 34.96 35.54 9,847,119 35.293 -0.91%
2015-10-29 0 55.00 55.05 55.20 54.85 56.60 6,579,527 364,382,662 55.381 35.41 35.45 35.54 35.32 36.44 10,218,419 35.659 -1.87%
2015-10-28 0 56.05 55.95 56.10 56.00 56.50 3,296,205 185,202,656 56.187 36.09 36.03 36.12 36.06 36.38 5,119,214 36.178 -1.06%
2015-10-27 0 56.65 56.60 56.70 56.50 57.55 3,889,712 220,504,018 56.689 36.48 36.44 36.51 36.38 37.06 6,040,967 36.501 -1.90%
2015-10-26 0 57.75 57.55 57.75 57.40 58.40 5,332,318 309,018,493 57.952 37.18 37.06 37.18 36.96 37.60 8,281,425 37.315 -0.43%
2015-10-23 0 58.00 58.00 58.05 56.70 58.05 5,937,508 341,318,531 57.485 37.35 37.35 37.38 36.51 37.38 9,221,323 37.014 1.75%
2015-10-22 0 57.00 56.95 57.15 56.00 57.25 3,873,618 219,267,956 56.605 36.70 36.67 36.80 36.06 36.86 6,015,972 36.448 0.00%
2015-10-20 0 57.00 56.90 57.05 56.70 57.95 3,091,958 176,592,015 57.113 36.70 36.64 36.73 36.51 37.31 4,802,005 36.775 -1.21%
2015-10-19 0 57.70 57.60 57.80 56.80 57.85 3,503,511 201,156,979 57.416 37.15 37.09 37.22 36.57 37.25 5,441,173 36.969 0.79%
2015-10-16 0 57.25 57.20 57.25 56.50 57.30 4,503,996 256,417,376 56.931 36.86 36.83 36.86 36.38 36.89 6,994,989 36.657 0.88%
2015-10-15 0 56.75 56.70 56.75 55.35 56.90 6,005,991 338,405,504 56.345 36.54 36.51 36.54 35.64 36.64 9,327,682 36.280 2.16%
2015-10-14 0 55.55 55.55 55.60 55.35 56.00 4,571,742 254,013,593 55.562 35.77 35.77 35.80 35.64 36.06 7,100,203 35.776 -0.54%
2015-10-13 0 55.85 55.90 56.00 55.75 56.40 4,990,935 279,263,495 55.954 35.96 35.99 36.06 35.90 36.32 7,751,236 36.028 -0.71%
2015-10-12 0 56.25 56.20 56.25 56.00 57.40 8,093,852 457,040,208 56.468 36.22 36.19 36.22 36.06 36.96 12,570,261 36.359 -1.83%
2015-10-09 0 57.30 57.25 57.30 57.20 58.35 5,893,619 339,742,986 57.646 36.89 36.86 36.89 36.83 37.57 9,153,161 37.118 -1.97%
2015-10-08 0 58.45 58.30 58.40 58.05 59.00 4,673,145 273,129,823 58.447 37.64 37.54 37.60 37.38 37.99 7,257,688 37.633 -1.43%
2015-10-07 0 59.30 59.45 59.50 56.80 59.50 7,000,681 407,158,339 58.160 38.18 38.28 38.31 36.57 38.31 10,872,498 37.448 3.04%
2015-10-06 0 57.55 57.55 57.65 56.90 58.75 4,380,203 253,064,399 57.775 37.06 37.06 37.12 36.64 37.83 6,802,731 37.200 -0.78%
2015-10-05 0 58.00 57.90 58.00 57.50 59.00 4,651,858 269,134,925 57.855 37.35 37.28 37.35 37.02 37.99 7,224,628 37.252 1.93%
2015-10-02 0 56.90 56.85 56.90 55.85 57.55 12,733,976 722,071,883 56.704 36.64 36.61 36.64 35.96 37.06 19,776,665 36.511 0.98%
2015-09-30 0 56.35 56.30 56.35 56.10 57.00 6,068,394 342,880,271 56.503 36.28 36.25 36.28 36.12 36.70 9,424,597 36.381 1.81%
2015-09-29 0 55.35 55.30 55.35 54.35 55.50 10,004,163 549,985,851 54.976 35.64 35.61 35.64 35.00 35.74 15,537,094 35.398 -2.38%
2015-09-25 0 56.70 56.65 56.70 56.00 57.30 9,967,934 565,457,584 56.728 36.51 36.48 36.51 36.06 36.89 15,480,828 36.526 0.98%
2015-09-24 0 56.15 56.10 56.15 56.00 57.30 10,510,267 593,425,820 56.462 36.15 36.12 36.15 36.06 36.89 16,323,105 36.355 -1.92%
2015-09-23 0 57.25 57.15 57.25 56.20 58.60 14,849,665 849,840,613 57.230 36.86 36.80 36.86 36.19 37.73 23,062,463 36.850 -2.88%
2015-09-22 0 58.95 58.80 59.00 58.30 60.35 18,654,236 1,102,733,565 59.114 37.96 37.86 37.99 37.54 38.86 28,971,201 38.063 -2.16%
2015-09-21 0 60.60 60.55 60.60 60.10 61.85 30,348,252 1,865,899,622 61.483 38.79 38.76 38.79 38.47 39.59 47,406,543 39.360 -2.96%
2015-09-18 0 62.45 64.50 64.60 60.45 65.85 77,622,470 4,796,843,610 61.797 39.98 41.29 41.35 38.70 42.16 121,252,880 39.561 4.69%
2015-09-17 0 59.65 59.55 59.70 58.35 59.95 17,790,149 1,056,909,240 59.410 38.19 38.12 38.22 37.35 38.38 27,789,721 38.032 1.02%
2015-09-16 0 59.05 59.00 59.10 57.35 59.25 12,332,432 717,698,095 58.196 37.80 37.77 37.83 36.71 37.93 19,264,304 37.255 3.69%
2015-09-15 0 56.95 56.90 56.95 56.60 59.30 13,840,470 794,783,213 57.425 36.46 36.43 36.46 36.23 37.96 21,619,988 36.762 -3.96%
2015-09-14 0 59.30 59.10 59.20 57.85 59.85 10,271,449 605,341,111 58.934 37.96 37.83 37.90 37.03 38.31 16,044,874 37.728 1.37%
2015-09-11 0 58.50 58.35 58.55 57.10 58.75 12,038,326 702,810,756 58.381 37.45 37.35 37.48 36.55 37.61 18,804,886 37.374 2.99%
2015-09-10 0 56.80 56.65 56.80 55.40 57.05 15,567,434 878,487,155 56.431 36.36 36.27 36.36 35.47 36.52 24,317,652 36.125 0.53%
2015-09-09 0 56.50 56.50 56.55 55.20 56.55 11,833,651 660,812,697 55.842 36.17 36.17 36.20 35.34 36.20 18,485,166 35.748 2.73%
2015-09-08 0 55.00 54.85 55.00 54.25 55.60 14,037,257 768,157,548 54.723 35.21 35.11 35.21 34.73 35.59 21,927,386 35.032 1.85%
2015-09-07 0 54.00 54.00 54.05 53.75 54.90 10,421,003 564,452,944 54.165 34.57 34.57 34.60 34.41 35.15 16,278,490 34.675 0.09%
2015-09-04 0 53.95 53.75 54.00 53.70 54.65 11,101,747 601,039,772 54.139 34.54 34.41 34.57 34.38 34.99 17,341,870 34.658 1.70%
2015-09-02 0 53.05 52.90 53.05 52.50 54.25 8,253,223 439,282,969 53.226 33.96 33.87 33.96 33.61 34.73 12,892,234 34.073 -1.21%
2015-09-01 0 53.70 53.70 53.80 53.35 54.50 9,732,722 525,574,983 54.001 34.38 34.38 34.44 34.15 34.89 15,203,337 34.570 -1.10%
2015-08-31 0 54.30 54.15 54.35 52.75 54.65 10,901,327 585,634,883 53.721 34.76 34.67 34.79 33.77 34.99 17,028,797 34.391 3.23%
2015-08-28 0 52.60 52.60 52.85 52.60 54.00 12,728,337 675,445,132 53.066 33.67 33.67 33.83 33.67 34.57 19,882,742 33.971 -0.47%
2015-08-27 0 52.85 52.85 52.95 51.25 53.00 14,967,107 777,287,177 51.933 33.83 33.83 33.90 32.81 33.93 23,379,890 33.246 5.07%
2015-08-26 0 50.30 50.20 50.25 50.10 51.80 16,957,577 859,285,427 50.673 32.20 32.14 32.17 32.07 33.16 26,489,173 32.439 -3.64%
2015-08-25 0 52.20 52.10 52.20 50.80 53.70 21,461,390 1,114,901,152 51.949 33.42 33.35 33.42 32.52 34.38 33,524,511 33.256 2.65%
2015-08-24 0 50.85 50.75 50.80 50.70 53.00 14,708,128 761,368,486 51.765 32.55 32.49 32.52 32.46 33.93 22,975,343 33.139 -6.78%
2015-08-21 0 54.55 54.55 54.75 53.30 55.50 17,851,508 969,722,268 54.322 34.92 34.92 35.05 34.12 35.53 27,885,569 34.775 -3.62%
2015-08-20 0 56.60 56.55 56.65 56.15 57.25 7,464,344 423,139,565 56.688 36.23 36.20 36.27 35.95 36.65 11,659,938 36.290 -1.22%
2015-08-19 0 57.30 57.25 57.50 57.00 58.95 8,568,478 493,581,928 57.604 36.68 36.65 36.81 36.49 37.74 13,384,689 36.877 -2.22%
2015-08-18 0 58.60 58.60 58.80 58.50 59.80 4,960,051 292,061,705 58.883 37.51 37.51 37.64 37.45 38.28 7,748,020 37.695 -1.51%
2015-08-17 0 59.50 59.50 59.55 59.00 59.80 3,817,354 227,065,158 59.482 38.09 38.09 38.12 37.77 38.28 5,963,031 38.079 0.25%
2015-08-14 0 59.35 59.30 59.45 59.00 59.95 5,592,989 332,667,168 59.479 37.99 37.96 38.06 37.77 38.38 8,736,723 38.077 -0.50%
2015-08-13 0 59.65 59.55 59.60 59.40 60.15 6,641,024 396,509,926 59.706 38.19 38.12 38.15 38.03 38.51 10,373,843 38.222 -0.83%
2015-08-12 0 60.15 60.00 60.10 59.90 60.60 8,824,387 530,669,605 60.137 38.51 38.41 38.47 38.35 38.79 13,784,441 38.498 -1.31%
2015-08-11 0 60.95 60.85 60.95 60.85 62.35 8,106,126 499,047,386 61.564 39.02 38.95 39.02 38.95 39.91 12,662,456 39.412 -1.77%
2015-08-10 0 62.05 61.95 62.05 60.35 62.10 11,370,064 694,562,860 61.087 39.72 39.66 39.72 38.63 39.75 17,761,004 39.106 -0.40%
2015-08-07 0 62.30 62.30 62.45 62.20 63.50 6,924,899 435,187,049 62.844 39.88 39.88 39.98 39.82 40.65 10,817,279 40.231 -1.35%
2015-08-06 0 63.15 63.20 63.35 62.15 63.40 4,779,272 300,850,211 62.949 40.43 40.46 40.55 39.79 40.59 7,465,628 40.298 0.08%
2015-08-05 0 63.10 63.20 63.35 63.00 63.60 4,107,244 259,718,485 63.234 40.39 40.46 40.55 40.33 40.71 6,415,863 40.481 -1.10%
2015-08-04 0 63.80 63.90 63.95 63.00 64.75 3,754,604 240,165,391 63.966 40.84 40.91 40.94 40.33 41.45 5,865,010 40.949 -0.78%
2015-08-03 0 64.30 64.30 64.40 63.60 64.85 9,768,430 629,060,464 64.397 41.16 41.16 41.23 40.71 41.52 15,259,116 41.225 -0.46%
2015-07-31 0 64.60 64.25 64.60 64.00 64.90 4,363,212 280,895,569 64.378 41.35 41.13 41.35 40.97 41.55 6,815,707 41.213 0.16%
2015-07-30 0 64.50 64.40 64.55 64.20 64.95 6,138,849 396,323,157 64.560 41.29 41.23 41.32 41.10 41.58 9,589,403 41.329 -0.31%
2015-07-29 0 64.70 64.70 64.75 63.80 65.00 8,025,722 518,487,434 64.603 41.42 41.42 41.45 40.84 41.61 12,536,858 41.357 0.47%
2015-07-28 0 64.40 64.45 64.55 62.95 64.80 6,947,282 445,716,871 64.157 41.23 41.26 41.32 40.30 41.48 10,852,244 41.071 1.34%
2015-07-27 0 63.55 63.50 63.65 63.00 64.10 9,883,958 630,332,239 63.773 40.68 40.65 40.75 40.33 41.03 15,439,580 40.826 -0.70%
2015-07-24 0 64.00 63.90 63.95 63.90 65.05 8,420,031 542,174,971 64.391 40.97 40.91 40.94 40.91 41.64 13,152,802 41.221 -1.31%
2015-07-23 0 64.85 64.85 65.10 64.70 66.15 6,508,918 423,970,004 65.137 41.52 41.52 41.68 41.42 42.35 10,167,482 41.699 -1.14%
2015-07-22 0 65.60 65.50 65.90 65.20 66.50 7,299,283 480,938,884 65.889 42.00 41.93 42.19 41.74 42.57 11,402,099 42.180 0.00%
2015-07-21 0 65.60 65.60 65.70 65.35 67.05 5,463,148 361,701,635 66.208 42.00 42.00 42.06 41.84 42.92 8,533,900 42.384 -1.87%
2015-07-20 0 66.85 66.75 66.80 66.20 67.75 3,616,482 241,880,373 66.883 42.80 42.73 42.76 42.38 43.37 5,649,252 42.816 -0.74%
2015-07-17 0 67.35 67.35 67.45 66.10 67.50 15,601,224 1,047,114,829 67.117 43.12 43.12 43.18 42.32 43.21 24,370,435 42.967 0.97%
2015-07-16 0 66.70 66.50 66.80 65.40 66.80 6,768,144 448,013,527 66.194 42.70 42.57 42.76 41.87 42.76 10,572,415 42.376 0.53%
2015-07-15 0 66.35 66.00 66.35 65.20 66.50 10,932,862 718,865,235 65.753 42.48 42.25 42.48 41.74 42.57 17,078,057 42.093 1.92%
2015-07-14 0 65.10 64.85 65.00 63.10 65.30 12,609,342 815,517,199 64.676 41.68 41.52 41.61 40.39 41.80 19,696,861 41.403 3.25%
2015-07-13 0 63.05 63.05 63.10 60.25 63.10 7,707,997 478,840,296 62.123 40.36 40.36 40.39 38.57 40.39 12,040,545 39.769 3.28%
2015-07-10 0 61.05 60.95 61.25 60.00 61.60 16,416,725 1,000,978,096 60.973 39.08 39.02 39.21 38.41 39.43 25,644,316 39.033 0.58%
2015-07-09 0 60.70 60.60 60.80 56.75 61.90 24,263,706 1,456,736,502 60.038 38.86 38.79 38.92 36.33 39.63 37,901,966 38.434 4.75%
2015-07-08 0 57.95 57.85 57.95 55.80 60.00 27,352,914 1,590,998,788 58.166 37.10 37.03 37.10 35.72 38.41 42,727,571 37.236 -6.76%
2015-07-07 0 62.15 62.05 62.15 61.50 62.80 16,046,865 993,315,444 61.901 39.79 39.72 39.79 39.37 40.20 25,066,564 39.627 -1.11%
2015-07-06 0 62.85 62.80 62.85 61.25 63.80 12,841,953 801,977,444 62.450 40.23 40.20 40.23 39.21 40.84 20,060,219 39.978 -1.87%
2015-07-03 0 64.05 64.00 64.05 63.80 65.00 10,370,760 669,343,958 64.541 41.00 40.97 41.00 40.84 41.61 16,200,006 41.318 -1.23%
2015-07-02 0 64.85 64.65 64.85 64.15 65.50 13,765,405 891,481,693 64.762 41.52 41.39 41.52 41.07 41.93 21,502,730 41.459 0.86%
2015-06-30 0 64.30 64.10 64.25 63.75 65.05 9,643,743 619,655,753 64.255 41.16 41.03 41.13 40.81 41.64 15,064,344 41.134 1.74%
2015-06-29 0 63.20 63.10 63.35 63.00 64.50 11,415,061 725,581,324 63.564 40.46 40.39 40.55 40.33 41.29 17,831,293 40.691 -1.02%
2015-06-26 0 63.85 63.80 63.85 63.80 65.00 13,585,200 872,611,119 64.232 40.87 40.84 40.87 40.84 41.61 21,221,234 41.120 -1.39%
2015-06-25 0 64.75 64.70 65.00 64.70 65.45 8,778,155 570,077,073 64.943 41.45 41.42 41.61 41.42 41.90 13,712,222 41.574 -1.15%
2015-06-24 0 65.50 65.45 65.60 65.40 66.10 8,422,942 553,617,179 65.727 41.93 41.90 42.00 41.87 42.32 13,157,350 42.077 -0.76%
2015-06-23 0 66.00 65.95 66.20 64.80 66.20 20,806,034 1,362,174,687 65.470 42.25 42.22 42.38 41.48 42.38 32,500,789 41.912 1.54%
2015-06-22 0 65.00 64.95 65.05 64.80 65.90 15,718,522 1,025,489,984 65.241 41.61 41.58 41.64 41.48 42.19 24,553,664 41.765 -2.26%
2015-06-19 0 66.50 66.40 66.85 65.00 67.15 18,575,814 1,226,348,729 66.019 42.57 42.51 42.80 41.61 42.99 29,016,997 42.263 0.53%
2015-06-18 0 66.15 66.10 66.15 65.55 66.45 8,906,034 588,479,844 66.077 42.35 42.32 42.35 41.96 42.54 13,911,980 42.300 0.61%
2015-06-17 0 65.75 65.75 65.95 64.55 66.00 11,816,101 771,566,555 65.298 42.09 42.09 42.22 41.32 42.25 18,457,752 41.802 1.31%
2015-06-16 0 64.90 64.90 64.95 64.60 65.15 11,456,786 744,270,014 64.963 41.55 41.55 41.58 41.35 41.71 17,896,471 41.588 -1.59%
2015-06-15 0 65.95 65.90 65.95 65.80 67.50 12,294,969 812,173,983 66.057 42.22 42.19 42.22 42.12 43.21 19,205,784 42.288 -2.73%
2015-06-12 0 67.80 67.75 68.00 67.50 68.70 16,817,690 1,143,451,526 67.991 43.40 43.37 43.53 43.21 43.98 26,270,658 43.526 -0.37%
2015-06-11 0 68.05 68.00 68.10 65.50 68.20 22,215,613 1,497,133,746 67.391 43.56 43.53 43.60 41.93 43.66 34,702,671 43.142 3.73%
2015-06-10 0 65.60 65.50 65.65 63.85 67.00 18,198,514 1,191,789,166 65.488 42.00 41.93 42.03 40.87 42.89 28,427,622 41.924 2.74%
2015-06-09 0 63.85 63.55 63.75 63.45 65.05 36,029,631 2,325,867,919 64.554 40.87 40.68 40.81 40.62 41.64 56,281,339 41.326 -3.55%
2015-06-08 0 66.20 66.15 66.25 66.10 68.60 22,580,707 1,519,325,922 67.284 42.38 42.35 42.41 42.32 43.92 35,272,979 43.073 -2.29%
2015-06-05 0 67.75 67.40 67.50 66.10 68.35 72,931,827 4,931,678,115 67.620 43.37 43.15 43.21 42.32 43.76 113,925,698 43.289 -3.28%
2015-06-04 0 70.05 70.10 70.15 69.00 71.45 89,068,164 6,261,647,051 70.302 44.84 44.88 44.91 44.17 45.74 139,132,024 45.005 -5.47%
2015-06-03 0 74.10 74.00 74.45 70.00 77.55 87,538,109 6,443,369,181 73.606 47.44 47.37 47.66 44.81 49.65 136,741,949 47.121

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top