Fuyao Glass Industry Group Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 03606  2015-03-31    
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
2026-03-13 0 60.90 60.80 60.90 60.05 61.00 1,463,100 88,716,687 60.636 60.90 60.80 60.90 60.05 61.00 1,463,100 60.636 0.08%
2026-03-12 0 60.85 60.85 61.00 60.20 62.60 2,063,943 125,656,269 60.882 60.85 60.85 61.00 60.20 62.60 2,063,943 60.882 -1.85%
2026-03-11 0 62.00 62.00 62.05 61.10 62.55 2,338,600 144,394,389 61.744 62.00 62.00 62.05 61.10 62.55 2,338,600 61.744 0.08%
2026-03-10 0 61.95 61.95 62.00 60.75 62.30 2,418,039 149,310,839 61.749 61.95 61.95 62.00 60.75 62.30 2,418,039 61.749 1.98%
2026-03-09 0 60.75 60.70 60.75 58.90 60.90 2,356,587 141,676,844 60.120 60.75 60.70 60.75 58.90 60.90 2,356,587 60.120 -0.57%
2026-03-06 0 61.10 61.00 61.10 59.90 61.20 1,999,649 121,353,492 60.687 61.10 61.00 61.10 59.90 61.20 1,999,649 60.687 0.99%
2026-03-05 0 60.50 60.45 60.50 60.45 61.85 2,224,538 135,516,367 60.919 60.50 60.45 60.50 60.45 61.85 2,224,538 60.919 -0.41%
2026-03-04 0 60.75 60.75 60.80 60.15 62.50 2,754,206 168,366,166 61.131 60.75 60.75 60.80 60.15 62.50 2,754,206 61.131 -2.96%
2026-03-03 0 62.60 62.50 62.60 62.20 64.40 1,337,899 84,314,311 63.020 62.60 62.50 62.60 62.20 64.40 1,337,899 63.020 -1.88%
2026-03-02 0 63.80 63.75 63.80 63.35 65.00 1,420,479 91,182,363 64.191 63.80 63.75 63.80 63.35 65.00 1,420,479 64.191 -1.85%
2026-02-27 0 65.00 64.95 65.00 63.80 65.10 3,998,640 259,133,759 64.805 65.00 64.95 65.00 63.80 65.10 3,998,640 64.805 -0.23%
2026-02-26 0 65.15 65.10 65.15 64.90 65.80 1,341,437 87,476,559 65.211 65.15 65.10 65.15 64.90 65.80 1,341,437 65.211 -0.61%
2026-02-25 0 65.55 65.45 65.55 65.00 66.20 1,563,197 102,706,601 65.703 65.55 65.45 65.55 65.00 66.20 1,563,197 65.703 0.77%
2026-02-24 0 65.05 65.05 65.10 63.85 65.50 1,290,793 83,810,946 64.930 65.05 65.05 65.10 63.85 65.50 1,290,793 64.930 0.15%
2026-02-23 0 64.95 64.60 64.95 63.35 65.60 1,797,740 116,382,450 64.738 64.95 64.60 64.95 63.35 65.60 1,797,740 64.738 3.18%
2026-02-20 0 62.95 62.80 62.95 62.15 63.70 2,500,560 157,622,251 63.035 62.95 62.80 62.95 62.15 63.70 2,500,560 63.035 -0.87%
2026-02-16 0 63.50 63.25 63.50 63.00 64.30 772,510 49,059,296 63.506 63.50 63.25 63.50 63.00 64.30 772,510 63.506 -1.09%
2026-02-13 0 64.20 64.20 64.25 63.00 65.00 2,166,334 139,007,715 64.167 64.20 64.20 64.25 63.00 65.00 2,166,334 64.167 0.71%
2026-02-12 0 63.75 63.70 63.75 63.50 64.75 1,880,316 120,487,392 64.078 63.75 63.70 63.75 63.50 64.75 1,880,316 64.078 -1.85%
2026-02-11 0 64.95 64.80 64.95 64.30 65.40 2,015,117 133,505,591 66.252 64.95 64.80 64.95 64.30 65.40 2,015,117 66.252 -0.08%
2026-02-10 0 65.00 65.00 65.05 64.05 65.50 1,422,869 92,286,572 64.860 65.00 65.00 65.05 64.05 65.50 1,422,869 64.860 1.09%
2026-02-09 0 64.30 64.25 64.30 63.65 65.70 2,743,066 176,613,774 64.386 64.30 64.25 64.30 63.65 65.70 2,743,066 64.386 -0.85%
2026-02-06 0 64.85 64.80 64.85 63.80 68.75 4,233,613 275,299,851 65.027 64.85 64.80 64.85 63.80 68.75 4,233,613 65.027 -4.14%
2026-02-05 0 67.65 67.45 67.65 67.15 68.55 2,643,740 178,622,657 67.564 67.65 67.45 67.65 67.15 68.55 2,643,740 67.564 -0.51%
2026-02-04 0 68.00 67.90 68.00 66.25 68.95 2,426,282 164,312,053 67.722 68.00 67.90 68.00 66.25 68.95 2,426,282 67.722 2.26%
2026-02-03 0 66.50 66.30 66.50 64.70 66.60 3,134,060 206,499,119 65.889 66.50 66.30 66.50 64.70 66.60 3,134,060 65.889 1.92%
2026-02-02 0 65.25 65.25 65.30 64.85 67.15 3,132,249 205,418,565 65.582 65.25 65.25 65.30 64.85 67.15 3,132,249 65.582 -2.39%
2026-01-30 0 66.85 66.80 66.85 65.50 67.20 4,370,235 291,687,028 66.744 66.85 66.80 66.85 65.50 67.20 4,370,235 66.744 1.29%
2026-01-29 0 66.00 66.00 66.05 65.60 67.30 1,913,965 126,542,834 66.116 66.00 66.00 66.05 65.60 67.30 1,913,965 66.116 -1.93%
2026-01-28 0 67.30 66.95 67.30 65.50 67.40 3,366,772 224,506,175 66.683 67.30 66.95 67.30 65.50 67.40 3,366,772 66.683 1.97%
2026-01-27 0 66.00 65.95 66.00 63.80 66.55 3,638,676 238,841,252 65.640 66.00 65.95 66.00 63.80 66.55 3,638,676 65.640 4.10%
2026-01-26 0 63.40 63.40 63.45 63.35 65.80 3,485,989 223,982,460 64.252 63.40 63.40 63.45 63.35 65.80 3,485,989 64.252 -3.72%
2026-01-23 0 65.85 65.80 65.85 64.60 66.15 2,138,088 140,232,774 65.588 65.85 65.80 65.85 64.60 66.15 2,138,088 65.588 0.30%
2026-01-22 0 65.65 65.50 65.65 64.45 65.65 1,972,336 128,748,559 65.277 65.65 65.50 65.65 64.45 65.65 1,972,336 65.277 1.70%
2026-01-21 0 64.55 64.30 64.55 63.70 65.60 2,550,510 164,193,223 64.377 64.55 64.30 64.55 63.70 65.60 2,550,510 64.377 -0.69%
2026-01-20 0 65.00 64.85 65.05 63.55 65.05 1,327,200 85,455,698 64.388 65.00 64.85 65.05 63.55 65.05 1,327,200 64.388 1.56%
2026-01-19 0 64.00 63.95 64.00 63.60 64.55 1,943,092 124,663,779 64.157 64.00 63.95 64.00 63.60 64.55 1,943,092 64.157 -1.08%
2026-01-16 0 64.70 64.50 64.70 64.30 65.30 1,410,946 91,456,639 64.819 64.70 64.50 64.70 64.30 65.30 1,410,946 64.819 0.23%
2026-01-15 0 64.55 64.40 64.55 64.05 65.25 1,218,186 78,773,397 64.665 64.55 64.40 64.55 64.05 65.25 1,218,186 64.665 0.31%
2026-01-14 0 64.35 64.30 64.35 64.05 65.35 3,203,207 206,311,861 64.408 64.35 64.30 64.35 64.05 65.35 3,203,207 64.408 -1.45%
2026-01-13 0 65.30 65.10 65.30 64.60 66.40 2,109,726 137,634,607 65.238 65.30 65.10 65.30 64.60 66.40 2,109,726 65.238 -0.31%
2026-01-12 0 65.50 65.45 65.50 65.15 68.05 3,083,922 202,940,043 65.806 65.50 65.45 65.50 65.15 68.05 3,083,922 65.806 -3.39%
2026-01-09 0 67.80 67.55 67.80 66.40 67.80 2,072,764 139,262,772 67.187 67.80 67.55 67.80 66.40 67.80 2,072,764 67.187 0.82%
2026-01-08 0 67.25 67.15 67.25 65.80 68.20 2,464,340 164,421,393 66.720 67.25 67.15 67.25 65.80 68.20 2,464,340 66.720 -1.32%
2026-01-07 0 68.15 67.95 68.15 66.45 68.85 2,605,238 176,907,938 67.905 68.15 67.95 68.15 66.45 68.85 2,605,238 67.905 1.72%
2026-01-06 0 67.00 66.95 67.00 66.60 68.00 2,949,977 197,823,886 67.059 67.00 66.95 67.00 66.60 68.00 2,949,977 67.059 -0.59%
2026-01-05 0 67.40 67.10 67.40 66.25 67.40 1,832,580 122,543,160 66.869 67.40 67.10 67.40 66.25 67.40 1,832,580 66.869 0.00%
2026-01-02 0 67.40 67.05 67.40 66.40 67.60 279,151 18,780,798 67.278 67.40 67.05 67.40 66.40 67.60 279,151 67.278 0.30%
2025-12-31 0 67.20 67.15 67.20 66.00 67.50 890,362 59,646,826 66.992 67.20 67.15 67.20 66.00 67.50 890,362 66.992 0.60%
2025-12-30 0 66.80 66.55 66.85 66.05 67.45 2,456,621 163,744,516 66.654 66.80 66.55 66.85 66.05 67.45 2,456,621 66.654 0.23%
2025-12-29 0 66.65 66.60 66.65 66.05 68.05 1,508,686 101,006,710 66.950 66.65 66.60 66.65 66.05 68.05 1,508,686 66.950 -0.60%
2025-12-24 0 67.05 66.60 67.05 66.55 67.95 1,295,727 86,866,278 67.041 67.05 66.60 67.05 66.55 67.95 1,295,727 67.041 -0.22%
2025-12-23 0 67.20 67.20 67.25 65.75 67.35 1,328,789 88,641,379 66.708 67.20 67.20 67.25 65.75 67.35 1,328,789 66.708 1.20%
2025-12-22 0 66.40 66.35 66.40 64.70 66.55 2,153,506 141,753,441 65.824 66.40 66.35 66.40 64.70 66.55 2,153,506 65.824 0.30%
2025-12-19 0 66.20 66.00 66.20 65.50 66.50 2,333,109 153,932,369 65.977 66.20 66.00 66.20 65.50 66.50 2,333,109 65.977 0.53%
2025-12-18 0 65.85 65.70 65.85 65.15 66.15 2,509,613 164,824,702 65.677 65.85 65.70 65.85 65.15 66.15 2,509,613 65.677 -0.45%
2025-12-17 0 66.15 66.10 66.15 64.35 66.35 2,590,166 169,798,251 65.555 66.15 66.10 66.15 64.35 66.35 2,590,166 65.555 1.46%
2025-12-16 0 65.20 65.10 65.20 64.40 67.00 1,730,342 112,694,744 65.129 65.20 65.10 65.20 64.40 67.00 1,730,342 65.129 -1.73%
2025-12-15 0 66.35 66.25 66.35 65.70 67.50 1,806,461 119,760,012 66.295 66.35 66.25 66.35 65.70 67.50 1,806,461 66.295 0.84%
2025-12-12 0 65.80 65.75 65.80 64.40 65.80 1,234,029 80,704,761 65.399 65.80 65.75 65.80 64.40 65.80 1,234,029 65.399 1.78%
2025-12-11 0 64.65 64.45 64.65 64.10 65.55 1,305,830 84,531,683 64.734 64.65 64.45 64.65 64.10 65.55 1,305,830 64.734 -0.39%
2025-12-10 0 64.90 64.85 64.90 64.15 66.00 2,094,604 135,690,791 64.781 64.90 64.85 64.90 64.15 66.00 2,094,604 64.781 -1.52%
2025-12-09 0 65.90 65.90 65.95 65.05 66.90 2,078,433 136,380,900 65.617 65.90 65.90 65.95 65.05 66.90 2,078,433 65.617 -1.20%
2025-12-08 0 66.70 66.65 66.70 66.60 68.40 1,010,171 67,596,279 66.916 66.70 66.65 66.70 66.60 68.40 1,010,171 66.916 -1.84%
2025-12-05 0 67.95 67.95 68.00 67.50 68.60 1,266,144 86,098,131 68.000 67.95 67.95 68.00 67.50 68.60 1,266,144 68.000 -0.80%
2025-12-04 0 68.50 68.40 68.50 67.85 69.00 1,087,462 74,240,623 68.270 68.50 68.40 68.50 67.85 69.00 1,087,462 68.270 0.51%
2025-12-03 0 68.15 68.10 68.15 67.75 68.60 858,578 58,526,962 68.167 68.15 68.10 68.15 67.75 68.60 858,578 68.167 -0.58%
2025-12-02 0 68.55 68.45 68.55 67.30 68.70 1,766,790 120,271,690 68.074 68.55 68.45 68.55 67.30 68.70 1,766,790 68.074 1.26%
2025-12-01 0 67.70 67.60 67.70 66.35 68.05 2,566,182 172,463,252 67.206 67.70 67.60 67.70 66.35 68.05 2,566,182 67.206 0.52%
2025-11-28 0 67.35 67.35 67.40 66.80 67.95 1,143,608 77,138,304 67.452 67.35 67.35 67.40 66.80 67.95 1,143,608 67.452 0.30%
2025-11-27 0 67.15 67.10 67.30 66.60 67.55 1,483,000 99,774,400 67.279 67.15 67.10 67.30 66.60 67.55 1,483,000 67.279 -0.07%
2025-11-26 0 67.20 67.10 67.20 65.90 67.60 1,900,457 127,538,875 67.110 67.20 67.10 67.20 65.90 67.60 1,900,457 67.110 1.59%
2025-11-25 0 66.15 66.05 66.15 65.50 66.45 1,494,818 98,551,282 65.929 66.15 66.05 66.15 65.50 66.45 1,494,818 65.929 0.99%
2025-11-24 0 65.50 65.50 65.55 64.85 66.45 3,784,835 247,570,090 65.411 65.50 65.50 65.55 64.85 66.45 3,784,835 65.411 -0.46%
2025-11-21 0 65.80 65.80 65.85 65.30 66.50 3,706,435 246,076,676 66.392 65.80 65.80 65.85 65.30 66.50 3,706,435 66.392 -1.64%
2025-11-20 0 66.90 66.85 66.90 66.30 68.55 2,268,332 152,202,638 67.099 66.90 66.85 66.90 66.30 68.55 2,268,332 67.099 -2.05%
2025-11-19 0 68.30 68.10 68.30 67.65 68.50 1,932,177 131,452,390 68.033 68.30 68.10 68.30 67.65 68.50 1,932,177 68.033 0.74%
2025-11-18 0 67.80 67.65 67.80 67.10 68.80 2,208,640 150,132,833 67.975 67.80 67.65 67.80 67.10 68.80 2,208,640 67.975 -1.45%
2025-11-17 0 68.80 68.55 68.80 67.80 69.10 1,501,159 102,949,420 68.580 68.80 68.55 68.80 67.80 69.10 1,501,159 68.580 0.81%
2025-11-14 0 68.25 68.15 68.25 67.85 70.05 2,396,810 164,229,947 68.520 68.25 68.15 68.25 67.85 70.05 2,396,810 68.520 -2.29%
2025-11-13 0 69.85 69.80 69.85 69.00 70.85 1,703,525 118,911,813 69.803 69.85 69.80 69.85 69.00 70.85 1,703,525 69.803 -0.50%
2025-11-12 0 70.20 70.20 70.25 69.00 70.85 1,024,509 71,949,409 70.228 70.20 70.20 70.25 69.00 70.85 1,024,509 70.228 -0.14%
2025-11-11 0 70.30 70.25 70.30 69.90 71.95 1,836,000 129,406,080 70.483 70.30 70.25 70.30 69.90 71.95 1,836,000 70.483 -1.47%
2025-11-10 0 71.35 71.10 71.35 70.40 72.50 1,602,675 114,303,181 71.320 71.35 71.10 71.35 70.40 72.50 1,602,675 71.320 -0.14%
2025-11-07 0 71.45 71.25 71.45 70.50 71.80 2,078,761 148,248,726 71.316 71.45 71.25 71.45 70.50 71.80 2,078,761 71.316 0.14%
2025-11-06 0 71.35 71.35 71.50 70.00 71.65 1,607,901 114,363,807 71.126 71.35 71.35 71.50 70.00 71.65 1,607,901 71.126 1.57%
2025-11-05 0 70.25 70.20 70.25 67.50 70.30 1,838,785 128,052,042 69.639 70.25 70.20 70.25 67.50 70.30 1,838,785 69.639 1.96%
2025-11-04 0 68.90 68.85 68.90 68.00 69.50 1,349,239 93,014,024 68.938 68.90 68.85 68.90 68.00 69.50 1,349,239 68.938 0.36%
2025-11-03 0 68.65 68.65 68.75 67.95 70.35 1,215,841 83,408,413 68.601 68.65 68.65 68.75 67.95 70.35 1,215,841 68.601 -1.01%
2025-10-31 0 69.35 69.35 69.55 68.80 70.40 1,821,220 126,924,815 69.692 69.35 69.35 69.55 68.80 70.40 1,821,220 69.692 -0.43%
2025-10-30 0 69.65 69.60 69.65 69.20 70.60 2,685,820 187,570,198 69.837 69.65 69.60 69.65 69.20 70.60 2,685,820 69.837 0.14%
2025-10-28 0 69.55 69.55 69.60 69.15 70.80 2,349,868 163,619,101 69.629 69.55 69.55 69.60 69.15 70.80 2,349,868 69.629 -1.77%
2025-10-27 0 70.80 70.75 70.80 70.65 71.75 1,786,157 127,040,068 71.125 70.80 70.75 70.80 70.65 71.75 1,786,157 71.125 1.07%
2025-10-24 0 70.05 70.05 70.15 69.65 71.55 1,243,062 87,578,748 70.454 70.05 70.05 70.15 69.65 71.55 1,243,062 70.454 0.50%
2025-10-23 0 69.70 69.70 69.75 67.75 70.80 3,276,261 226,619,021 69.170 69.70 69.70 69.75 67.75 70.80 3,276,261 69.170 1.83%
2025-10-22 0 68.45 68.45 68.50 67.25 69.95 2,273,989 154,660,288 68.013 68.45 68.45 68.50 67.25 69.95 2,273,989 68.013 -1.16%
2025-10-21 0 69.25 69.25 69.30 69.05 71.00 3,039,280 212,131,564 69.797 69.25 69.25 69.30 69.05 71.00 3,039,280 69.797 -0.36%
2025-10-20 0 69.50 69.50 69.65 67.85 70.00 3,060,482 211,559,015 69.126 69.50 69.50 69.65 67.85 70.00 3,060,482 69.126 2.96%
2025-10-17 0 67.50 67.50 67.55 67.20 70.15 7,221,162 492,243,844 68.167 67.50 67.50 67.55 67.20 70.15 7,221,162 68.167 -5.73%
2025-10-16 0 71.60 71.55 71.60 71.05 72.50 2,771,125 198,500,419 71.632 71.60 71.55 71.60 71.05 72.50 2,771,125 71.632 0.42%
2025-10-15 0 71.30 71.25 71.30 70.20 72.50 3,811,278 270,113,587 70.872 71.30 71.25 71.30 70.20 72.50 3,811,278 70.872 -1.11%
2025-10-14 0 72.10 72.05 72.10 71.00 75.55 2,533,396 184,122,811 72.678 72.10 72.05 72.10 71.00 75.55 2,533,396 72.678 -2.96%
2025-10-13 0 74.30 74.30 74.35 69.95 74.70 2,599,903 191,576,901 73.686 74.30 74.30 74.35 69.95 74.70 2,599,903 73.686 0.88%
2025-10-10 0 73.65 73.60 73.65 73.35 76.15 2,068,956 153,059,798 73.979 73.65 73.60 73.65 73.35 76.15 2,068,956 73.979 -2.92%
2025-10-09 0 76.85 76.80 76.85 75.15 77.35 1,785,803 136,821,820 76.616 75.86 75.81 75.86 74.19 76.36 1,809,030 75.633 0.46%
2025-10-08 0 76.50 76.50 76.55 75.85 79.65 1,519,042 116,097,878 76.428 75.52 75.52 75.57 74.88 78.63 1,538,799 75.447 -1.35%
2025-10-06 0 77.55 77.50 77.55 76.10 77.75 530,404 40,906,796 77.124 76.55 76.50 76.55 75.12 76.75 537,303 76.134 0.26%
2025-10-03 0 77.35 77.25 77.35 76.20 77.55 819,856 63,266,431 77.168 76.36 76.26 76.36 75.22 76.55 830,519 76.177 -0.19%
2025-10-02 0 77.50 77.35 77.50 76.90 86.00 2,186,087 170,719,834 78.094 76.50 76.36 76.50 75.91 84.90 2,214,520 77.091 -1.02%
2025-09-30 0 78.30 78.25 78.30 76.30 78.60 2,575,951 200,100,012 77.680 77.29 77.25 77.29 75.32 77.59 2,609,455 76.683 2.22%
2025-09-29 0 76.60 76.55 76.60 75.60 77.00 1,582,366 120,998,303 76.467 75.62 75.57 75.62 74.63 76.01 1,602,947 75.485 1.06%
2025-09-26 0 75.80 75.75 75.80 75.00 77.40 2,057,343 156,513,573 76.076 74.83 74.78 74.83 74.04 76.41 2,084,102 75.099 -2.32%
2025-09-25 0 77.60 77.60 77.65 76.75 78.70 2,345,308 182,238,117 77.703 76.60 76.60 76.65 75.76 77.69 2,375,812 76.706 0.39%
2025-09-24 0 77.30 77.30 77.35 76.50 77.75 1,286,779 99,537,725 77.354 76.31 76.31 76.36 75.52 76.75 1,303,515 76.361 0.65%
2025-09-23 0 76.80 76.75 76.80 76.05 78.00 826,849 63,406,326 76.684 75.81 75.76 75.81 75.07 77.00 837,603 75.700 -0.84%
2025-09-22 0 77.45 77.40 77.45 76.65 78.75 1,592,263 123,226,824 77.391 76.46 76.41 76.46 75.67 77.74 1,612,973 76.397 -1.78%
2025-09-19 0 78.85 78.50 78.85 76.25 79.50 2,633,182 205,972,638 78.222 77.84 77.49 77.84 75.27 78.48 2,667,430 77.218 1.09%
2025-09-18 0 78.00 78.00 78.05 76.95 80.00 3,371,498 264,212,750 78.367 77.00 77.00 77.05 75.96 78.97 3,415,349 77.360 -1.64%
2025-09-17 0 79.30 79.15 79.30 75.00 79.70 4,316,652 339,693,198 78.694 78.28 78.13 78.28 74.04 78.68 4,372,796 77.683 4.27%
2025-09-16 0 76.05 75.80 76.05 75.00 76.65 3,243,844 246,493,071 75.988 75.07 74.83 75.07 74.04 75.67 3,286,035 75.012 1.81%
2025-09-15 0 74.70 74.55 74.70 73.95 75.00 2,467,844 183,591,474 74.393 73.74 73.59 73.74 73.00 74.04 2,499,942 73.438 0.07%
2025-09-12 0 74.65 74.55 74.65 74.05 75.50 2,579,704 192,471,679 74.610 73.69 73.59 73.69 73.10 74.53 2,613,257 73.652 -0.27%
2025-09-11 0 74.85 74.80 75.00 73.90 75.80 2,379,597 178,302,530 74.930 73.89 73.84 74.04 72.95 74.83 2,410,547 73.968 1.15%
2025-09-10 0 74.00 74.00 74.10 72.90 74.65 1,538,940 113,656,066 73.853 73.05 73.05 73.15 71.96 73.69 1,558,956 72.905 -0.87%
2025-09-09 0 74.65 74.50 74.65 72.20 75.45 4,428,399 330,075,864 74.536 73.69 73.54 73.69 71.27 74.48 4,485,997 73.579 2.26%
2025-09-08 0 73.00 72.90 73.00 71.70 73.20 2,060,443 149,653,397 72.632 72.06 71.96 72.06 70.78 72.26 2,087,242 71.699 1.96%
2025-09-05 0 71.60 71.50 71.60 70.50 72.25 2,658,198 189,695,703 71.363 70.68 70.58 70.68 69.59 71.32 2,692,772 70.446 1.06%
2025-09-04 0 70.85 70.80 70.85 70.20 74.50 3,321,274 236,904,380 71.329 69.94 69.89 69.94 69.30 73.54 3,364,472 70.414 -2.88%
2025-09-03 0 72.95 72.85 72.95 70.60 73.65 5,669,184 412,307,944 72.728 72.01 71.91 72.01 69.69 72.70 5,742,920 71.794 4.36%
2025-09-02 0 69.90 69.60 69.90 68.50 70.55 1,731,477 120,820,491 69.779 69.00 68.71 69.00 67.62 69.64 1,753,997 68.883 1.97%
2025-09-01 0 68.55 68.50 68.55 68.05 69.95 2,329,936 160,127,361 68.726 67.67 67.62 67.67 67.18 69.05 2,360,240 67.844 -0.36%
2025-08-29 0 68.80 68.75 68.80 68.00 70.25 2,290,975 158,659,578 69.254 67.92 67.87 67.92 67.13 69.35 2,320,772 68.365 -0.29%
2025-08-28 0 69.00 69.00 69.05 67.80 70.00 2,934,493 201,129,276 68.540 68.11 68.11 68.16 66.93 69.10 2,972,660 67.660 -0.79%
2025-08-27 0 69.55 69.55 69.60 69.20 71.50 5,185,098 363,298,140 70.066 68.66 68.66 68.71 68.31 70.58 5,252,538 69.166 -0.29%
2025-08-26 0 69.75 69.75 69.80 67.50 70.40 5,601,932 389,745,128 69.573 68.85 68.85 68.90 66.63 69.50 5,674,793 68.680 2.27%
2025-08-25 0 68.20 68.15 68.20 65.30 68.45 4,914,023 329,997,927 67.154 67.32 67.27 67.32 64.46 67.57 4,977,937 66.292 1.41%
2025-08-22 0 67.25 67.25 67.30 65.90 69.35 5,607,015 376,881,069 67.216 66.39 66.39 66.44 65.05 68.46 5,679,942 66.353 -2.25%
2025-08-21 0 68.80 68.75 68.80 67.15 68.90 7,374,271 502,877,111 68.193 67.92 67.87 67.92 66.29 68.02 7,470,184 67.318 1.93%
2025-08-20 0 67.50 67.50 67.70 60.20 69.25 24,560,353 1,643,513,792 66.917 66.63 66.63 66.83 59.43 68.36 24,879,796 66.058 15.19%
2025-08-19 0 58.60 58.60 58.70 57.00 58.95 4,307,715 250,222,118 58.087 57.85 57.85 57.95 56.27 58.19 4,363,743 57.341 1.47%
2025-08-18 0 57.75 57.75 57.90 56.75 58.75 3,830,701 222,366,122 58.048 57.01 57.01 57.16 56.02 58.00 3,880,525 57.303 1.76%
2025-08-15 0 56.75 56.75 56.80 55.55 56.85 1,768,030 99,589,673 56.328 56.02 56.02 56.07 54.84 56.12 1,791,026 55.605 0.27%
2025-08-14 0 56.60 56.60 56.65 55.45 56.70 4,997,753 280,229,645 56.071 55.87 55.87 55.92 54.74 55.97 5,062,756 55.351 0.00%
2025-08-13 0 56.60 56.60 56.65 56.00 56.90 2,670,286 150,964,702 56.535 55.87 55.87 55.92 55.28 56.17 2,705,017 55.809 1.16%
2025-08-12 0 55.95 55.90 55.95 55.30 56.10 2,777,874 154,877,979 55.754 55.23 55.18 55.23 54.59 55.38 2,814,004 55.038 -0.44%
2025-08-11 0 56.20 56.10 56.20 55.75 57.25 2,227,884 125,053,944 56.131 55.48 55.38 55.48 55.03 56.51 2,256,861 55.411 -0.79%
2025-08-08 0 56.65 56.55 56.65 56.30 57.00 968,537 54,839,956 56.621 55.92 55.82 55.92 55.58 56.27 981,134 55.894 0.00%
2025-08-07 0 56.65 56.60 56.65 55.85 56.85 1,659,537 93,570,091 56.383 55.92 55.87 55.92 55.13 56.12 1,681,122 55.659 0.09%
2025-08-06 0 56.60 56.55 56.60 56.35 57.20 1,368,510 77,454,229 56.597 55.87 55.82 55.87 55.63 56.47 1,386,309 55.871 -0.96%
2025-08-05 0 57.15 57.00 57.15 55.75 57.60 1,950,191 110,915,653 56.874 56.42 56.27 56.42 55.03 56.86 1,975,556 56.144 1.33%
2025-08-04 0 56.40 56.30 56.40 55.80 56.70 1,549,355 87,095,976 56.214 55.68 55.58 55.68 55.08 55.97 1,569,507 55.493 0.18%
2025-08-01 0 56.30 56.25 56.30 56.00 57.00 1,526,896 86,312,920 56.528 55.58 55.53 55.58 55.28 56.27 1,546,755 55.803 -0.79%
2025-07-31 0 56.75 56.75 56.80 55.30 57.40 2,368,556 134,181,531 56.651 56.02 56.02 56.07 54.59 56.66 2,399,363 55.924 -0.26%
2025-07-30 0 56.90 56.80 56.90 56.35 58.00 2,023,909 115,822,335 57.227 56.17 56.07 56.17 55.63 57.26 2,050,233 56.492 0.00%
2025-07-29 0 56.90 56.90 56.95 56.15 57.35 1,883,444 106,635,860 56.617 56.17 56.17 56.22 55.43 56.61 1,907,941 55.891 -0.44%
2025-07-28 0 57.15 57.15 57.20 56.45 58.40 1,860,391 106,280,294 57.128 56.42 56.42 56.47 55.73 57.65 1,884,588 56.394 -1.38%
2025-07-25 0 57.95 57.90 57.95 57.40 59.65 3,189,642 185,328,743 58.103 57.21 57.16 57.21 56.66 58.88 3,231,128 57.357 -1.95%
2025-07-24 0 59.10 59.00 59.10 58.30 59.35 2,433,359 143,108,236 58.811 58.34 58.24 58.34 57.55 58.59 2,465,008 58.056 -0.59%
2025-07-23 0 59.45 59.40 59.45 58.70 60.65 2,670,095 158,164,986 59.236 58.69 58.64 58.69 57.95 59.87 2,704,823 58.475 -0.42%
2025-07-22 0 59.70 59.65 59.70 59.15 60.00 2,511,899 149,434,292 59.491 58.93 58.88 58.93 58.39 59.23 2,544,570 58.727 0.17%
2025-07-21 0 59.60 59.55 59.60 58.95 60.35 1,355,956 80,509,157 59.374 58.83 58.79 58.83 58.19 59.58 1,373,592 58.612 -0.25%
2025-07-18 0 59.75 59.70 59.75 59.30 61.15 2,056,438 123,001,670 59.813 58.98 58.93 58.98 58.54 60.36 2,083,185 59.045 0.08%
2025-07-17 0 59.70 59.65 59.70 57.55 60.10 4,014,571 238,388,036 59.381 58.93 58.88 58.93 56.81 59.33 4,066,786 58.618 4.01%
2025-07-16 0 57.40 57.40 57.45 57.20 58.45 1,868,825 107,848,738 57.709 56.66 56.66 56.71 56.47 57.70 1,893,132 56.968 0.26%
2025-07-15 0 57.25 57.20 57.25 56.65 58.20 1,952,258 111,449,658 57.088 56.51 56.47 56.51 55.92 57.45 1,977,650 56.355 -0.95%
2025-07-14 0 57.80 57.75 57.80 57.00 57.95 1,049,069 60,359,763 57.537 57.06 57.01 57.06 56.27 57.21 1,062,714 56.798 0.26%
2025-07-11 0 57.65 57.65 57.70 56.05 58.10 3,460,294 197,427,058 57.055 56.91 56.91 56.96 55.33 57.35 3,505,300 56.322 2.40%
2025-07-10 0 56.30 56.25 56.30 56.20 57.00 2,034,926 114,996,075 56.511 55.58 55.53 55.58 55.48 56.27 2,061,393 55.786 -0.71%
2025-07-09 0 56.70 56.65 56.70 56.10 57.00 996,764 56,306,368 56.489 55.97 55.92 55.97 55.38 56.27 1,009,728 55.764 -0.53%
2025-07-08 0 57.00 56.90 57.00 56.70 57.90 1,432,903 81,623,167 56.963 56.27 56.17 56.27 55.97 57.16 1,451,540 56.232 -0.87%
2025-07-07 0 57.50 57.25 57.50 56.80 57.90 811,913 46,633,058 57.436 56.76 56.51 56.76 56.07 57.16 822,473 56.699 0.52%
2025-07-04 0 57.20 57.05 57.20 56.45 57.55 1,200,016 68,508,216 57.089 56.47 56.32 56.47 55.73 56.81 1,215,624 56.356 0.53%
2025-07-03 0 56.90 56.65 56.90 55.95 57.00 932,522 52,846,909 56.671 56.17 55.92 56.17 55.23 56.27 944,651 55.943 0.80%
2025-07-02 0 56.45 56.30 56.45 55.75 57.30 1,873,149 105,569,953 56.360 55.73 55.58 55.73 55.03 56.56 1,897,512 55.636 0.71%
2025-06-30 0 56.05 56.00 56.05 55.85 57.50 1,890,934 106,070,543 56.094 55.33 55.28 55.33 55.13 56.76 1,915,528 55.374 -1.32%
2025-06-27 0 56.80 56.70 56.80 56.55 57.50 1,171,194 66,649,332 56.907 56.07 55.97 56.07 55.82 56.76 1,186,427 56.177 -0.70%
2025-06-26 0 57.20 57.15 57.20 56.70 58.65 2,412,624 137,882,759 57.151 56.47 56.42 56.47 55.97 57.90 2,444,004 56.417 -1.04%
2025-06-25 0 57.80 57.75 57.80 57.20 58.25 1,846,904 106,837,196 57.847 57.06 57.01 57.06 56.47 57.50 1,870,926 57.104 0.87%
2025-06-24 0 57.30 57.30 57.40 56.15 57.70 1,983,650 113,439,466 57.187 56.56 56.56 56.66 55.43 56.96 2,009,450 56.453 2.23%
2025-06-23 0 56.05 56.00 56.05 54.60 56.35 2,304,118 128,289,105 55.678 55.33 55.28 55.33 53.90 55.63 2,334,086 54.963 0.81%
2025-06-20 0 55.60 55.35 55.60 54.95 55.75 2,724,750 151,027,732 55.428 54.89 54.64 54.89 54.24 55.03 2,760,189 54.716 1.09%
2025-06-19 0 55.00 54.95 55.00 54.45 56.15 2,603,675 143,930,265 55.280 54.29 54.24 54.29 53.75 55.43 2,637,540 54.570 -2.65%
2025-06-18 0 56.50 56.45 56.50 56.00 57.05 1,451,245 81,631,184 56.249 55.77 55.73 55.77 55.28 56.32 1,470,121 55.527 -0.53%
2025-06-17 0 56.80 56.75 56.80 56.25 58.00 1,674,424 95,073,259 56.780 56.07 56.02 56.07 55.53 57.26 1,696,202 56.051 -0.70%
2025-06-16 0 57.20 57.20 57.25 56.90 58.20 2,484,091 142,554,545 57.387 56.47 56.47 56.51 56.17 57.45 2,516,400 56.650 -1.12%
2025-06-13 0 57.85 57.80 57.85 57.10 58.15 2,341,408 134,947,126 57.635 57.11 57.06 57.11 56.37 57.40 2,371,861 56.895 -0.09%
2025-06-12 0 57.90 57.80 57.90 57.60 58.60 2,587,035 150,017,493 57.988 57.16 57.06 57.16 56.86 57.85 2,620,683 57.244 -0.17%
2025-06-11 0 58.00 57.80 58.00 57.05 58.90 4,285,058 248,372,884 57.963 57.26 57.06 57.26 56.32 58.14 4,340,791 57.218 1.75%
2025-06-10 0 57.00 56.95 57.00 56.10 57.50 2,246,194 127,749,136 56.874 56.27 56.22 56.27 55.38 56.76 2,275,409 56.143 -0.52%
2025-06-09 0 57.30 57.25 57.30 56.25 57.55 2,122,134 120,789,549 56.919 56.56 56.51 56.56 55.53 56.81 2,149,735 56.188 0.44%
2025-06-06 0 57.05 57.00 57.05 56.05 57.50 2,298,394 131,152,823 57.063 56.32 56.27 56.32 55.33 56.76 2,328,288 56.330 1.51%
2025-06-05 0 56.20 56.15 56.20 55.25 56.70 1,785,156 100,228,534 56.146 55.48 55.43 55.48 54.54 55.97 1,808,375 55.425 1.72%
2025-06-04 0 55.25 55.20 55.25 55.20 56.15 2,013,664 111,745,245 55.493 54.54 54.49 54.54 54.49 55.43 2,039,855 54.781 -1.34%
2025-06-03 0 56.00 55.85 56.00 55.15 56.80 1,722,568 95,929,018 55.690 55.28 55.13 55.28 54.44 56.07 1,744,972 54.975 1.17%
2025-06-02 0 55.35 55.35 55.40 54.60 56.60 1,381,447 76,231,865 55.183 54.64 54.64 54.69 53.90 55.87 1,399,415 54.474 -1.25%
2025-05-30 0 56.05 56.05 56.10 55.75 57.85 2,672,530 150,440,037 56.291 55.33 55.33 55.38 55.03 57.11 2,707,290 55.568 -3.03%
2025-05-29 0 57.80 57.80 57.85 57.15 58.35 2,355,457 135,870,998 57.683 57.06 57.06 57.11 56.42 57.60 2,386,093 56.943 -0.43%
2025-05-28 0 58.05 58.00 58.05 57.70 58.70 1,683,424 97,629,062 57.994 57.30 57.26 57.30 56.96 57.95 1,705,319 57.250 -0.17%
2025-05-27 0 58.15 58.10 58.15 57.30 58.95 3,546,972 205,392,030 57.906 57.40 57.35 57.40 56.56 58.19 3,593,106 57.163 -0.85%
2025-05-26 0 58.65 58.65 58.70 58.10 59.65 3,258,123 191,695,897 58.836 57.90 57.90 57.95 57.35 58.88 3,300,500 58.081 -1.92%
2025-05-23 0 59.80 59.55 59.80 56.90 60.00 4,237,597 250,522,408 59.119 59.03 58.79 59.03 56.17 59.23 4,292,713 58.360 4.64%
2025-05-22 0 57.15 57.15 57.20 54.15 57.50 3,346,148 189,032,700 56.493 56.42 56.42 56.47 53.45 56.76 3,389,670 55.767 4.67%
2025-05-21 0 54.60 54.55 54.60 54.45 55.10 1,053,393 57,694,727 54.770 53.90 53.85 53.90 53.75 54.39 1,067,094 54.067 0.00%
2025-05-20 0 54.60 54.55 54.60 53.90 55.20 1,231,594 67,168,981 54.538 53.90 53.85 53.90 53.21 54.49 1,247,613 53.838 -0.36%
2025-05-19 0 54.80 54.80 54.85 53.55 55.10 2,156,889 117,807,820 54.619 54.10 54.10 54.15 52.86 54.39 2,184,942 53.918 1.76%
2025-05-16 0 53.85 53.85 53.95 53.20 54.20 1,057,583 56,884,012 53.787 53.16 53.16 53.26 52.52 53.50 1,071,338 53.096 0.28%
2025-05-15 0 53.70 53.65 53.70 52.50 53.90 1,408,762 75,358,620 53.493 53.01 52.96 53.01 51.83 53.21 1,427,085 52.806 1.51%
2025-05-14 0 52.90 52.90 52.95 52.15 53.60 1,454,265 76,454,195 52.572 52.22 52.22 52.27 51.48 52.91 1,473,180 51.897 1.22%
2025-05-13 0 54.20 54.15 54.20 53.90 55.65 1,542,417 83,547,473 54.167 51.59 51.54 51.59 51.31 52.97 1,620,377 51.561 -1.81%
2025-05-12 0 55.20 55.15 55.20 53.75 55.85 3,369,235 183,693,086 54.521 52.54 52.50 52.54 51.16 53.16 3,539,529 51.898 2.41%
2025-05-09 0 53.90 53.85 53.95 53.55 55.00 1,714,007 92,350,706 53.880 51.31 51.26 51.35 50.97 52.35 1,800,639 51.288 -1.19%
2025-05-08 0 54.55 54.55 54.75 53.70 54.75 1,739,755 94,501,578 54.319 51.93 51.93 52.12 51.12 52.12 1,827,689 51.706 1.11%
2025-05-07 0 53.95 53.85 53.95 53.70 55.45 2,926,929 158,366,558 54.107 51.35 51.26 51.35 51.12 52.78 3,074,867 51.504 -1.46%
2025-05-06 0 54.75 54.75 54.80 53.95 55.10 995,200 54,414,811 54.677 52.12 52.12 52.16 51.35 52.45 1,045,501 52.047 0.00%
2025-05-02 0 54.75 54.65 54.75 54.40 55.60 560,710 30,734,696 54.814 52.12 52.02 52.12 51.78 52.92 589,050 52.177 -0.18%
2025-04-30 0 54.85 54.80 54.85 54.55 55.50 2,350,656 129,391,770 55.045 52.21 52.16 52.21 51.93 52.83 2,469,467 52.397 0.09%
2025-04-29 0 54.80 54.80 54.85 53.85 55.15 2,462,800 134,731,800 54.707 52.16 52.16 52.21 51.26 52.50 2,587,279 52.075 1.67%
2025-04-28 0 53.90 53.80 53.90 53.45 54.40 3,455,324 186,421,777 53.952 51.31 51.21 51.31 50.88 51.78 3,629,969 51.356 1.13%
2025-04-25 0 53.30 53.25 53.30 52.50 53.95 1,231,077 65,690,310 53.360 50.74 50.69 50.74 49.97 51.35 1,293,300 50.793 0.47%
2025-04-24 0 53.05 53.05 53.10 52.70 53.75 2,811,825 149,207,294 53.064 50.50 50.50 50.55 50.16 51.16 2,953,945 50.511 -0.75%
2025-04-23 0 53.45 53.20 53.45 52.40 53.65 4,294,602 228,361,656 53.174 50.88 50.64 50.88 49.88 51.07 4,511,667 50.616 3.79%
2025-04-22 0 51.50 51.45 51.50 48.60 51.80 3,274,931 166,965,485 50.983 49.02 48.97 49.02 46.26 49.31 3,440,458 48.530 4.78%
2025-04-17 0 49.15 49.10 49.15 48.50 49.35 3,197,040 156,723,821 49.022 46.79 46.74 46.79 46.17 46.98 3,358,630 46.663 0.31%
2025-04-16 0 49.00 48.90 49.00 48.35 49.75 2,038,322 99,593,875 48.861 46.64 46.55 46.64 46.02 47.36 2,141,346 46.510 -1.71%
2025-04-15 0 49.85 49.85 49.90 49.20 50.25 2,998,727 149,319,671 49.794 47.45 47.45 47.50 46.83 47.83 3,150,294 47.399 -1.29%
2025-04-14 0 50.50 50.45 50.50 50.35 51.50 3,404,465 172,385,780 50.635 48.07 48.02 48.07 47.93 49.02 3,576,540 48.199 -2.13%
2025-04-11 0 51.60 51.35 51.60 48.50 52.05 4,995,171 254,071,745 50.863 49.12 48.88 49.12 46.17 49.55 5,247,646 48.416 5.52%
2025-04-10 0 48.90 48.85 48.90 48.50 50.25 5,346,248 262,640,740 49.126 46.55 46.50 46.55 46.17 47.83 5,616,468 46.763 1.45%
2025-04-09 0 48.20 47.95 48.20 44.25 48.30 3,896,065 183,507,325 47.101 45.88 45.64 45.88 42.12 45.98 4,092,987 44.835 3.66%
2025-04-08 0 46.50 46.45 46.50 46.00 48.95 8,848,728 414,569,959 46.851 44.26 44.22 44.26 43.79 46.59 9,295,976 44.597 -0.11%
2025-04-07 0 46.55 46.30 46.55 45.00 49.35 8,252,246 390,282,363 47.294 44.31 44.07 44.31 42.83 46.98 8,669,346 45.019 -12.00%
2025-04-03 0 52.90 52.80 52.90 52.35 55.00 5,344,624 284,546,146 53.240 50.35 50.26 50.35 49.83 52.35 5,614,761 50.678 -3.47%
2025-04-02 0 54.80 54.65 54.80 54.20 55.90 2,196,721 120,333,284 54.779 52.16 52.02 52.16 51.59 53.21 2,307,752 52.143 -1.62%
2025-04-01 0 55.70 55.60 55.70 55.00 56.35 2,681,226 148,825,687 55.507 53.02 52.92 53.02 52.35 53.64 2,816,745 52.836 0.36%
2025-03-31 0 55.50 55.50 55.55 55.10 56.35 2,494,700 139,256,647 55.821 52.83 52.83 52.88 52.45 53.64 2,620,792 53.135 -0.27%
2025-03-28 0 55.65 55.60 55.65 55.15 55.80 2,861,923 158,769,511 55.477 52.97 52.92 52.97 52.50 53.12 3,006,575 52.807 -0.45%
2025-03-27 0 55.90 55.80 55.90 55.45 56.35 3,313,217 184,834,934 55.787 53.21 53.12 53.21 52.78 53.64 3,480,679 53.103 -0.18%
2025-03-26 0 56.00 56.00 56.05 55.30 56.45 3,083,686 171,724,047 55.688 53.31 53.31 53.35 52.64 53.73 3,239,547 53.009 -0.36%
2025-03-25 0 56.20 56.20 56.25 55.90 56.80 2,442,030 137,625,394 56.357 53.50 53.50 53.54 53.21 54.07 2,565,459 53.646 0.36%
2025-03-24 0 56.00 56.00 56.05 55.15 56.40 1,753,100 97,817,003 55.797 53.31 53.31 53.35 52.50 53.69 1,841,708 53.112 0.45%
2025-03-21 0 55.75 55.70 55.75 54.80 56.65 4,263,172 237,299,360 55.663 53.07 53.02 53.07 52.16 53.92 4,478,649 52.985 0.27%
2025-03-20 0 55.60 55.55 55.60 55.00 56.35 4,095,490 227,337,560 55.509 52.92 52.88 52.92 52.35 53.64 4,302,492 52.839 -1.33%
2025-03-19 0 56.35 56.30 56.35 54.10 57.50 8,231,566 460,698,688 55.967 53.64 53.59 53.64 51.50 54.73 8,647,620 53.275 -4.17%
2025-03-18 0 58.80 58.80 58.85 56.90 59.60 3,182,464 185,210,901 58.197 55.97 55.97 56.02 54.16 56.73 3,343,318 55.397 0.34%
2025-03-17 0 58.60 58.55 58.60 57.95 59.65 5,954,918 348,011,803 58.441 55.78 55.73 55.78 55.16 56.78 6,255,902 55.629 0.51%
2025-03-14 0 58.30 58.30 58.45 54.60 59.10 4,441,615 256,067,683 57.652 55.50 55.50 55.64 51.97 56.26 4,666,111 54.878 5.33%
2025-03-13 0 55.35 55.30 55.35 54.45 56.30 2,399,769 132,430,466 55.185 52.69 52.64 52.69 51.83 53.59 2,521,062 52.530 -1.25%
2025-03-12 0 56.05 56.00 56.05 53.40 56.75 3,549,348 197,545,520 55.657 53.35 53.31 53.35 50.83 54.02 3,728,745 52.979 4.47%
2025-03-11 0 53.65 53.65 53.70 53.00 54.60 2,258,342 121,120,089 53.632 51.07 51.07 51.12 50.45 51.97 2,372,487 51.052 -1.29%
2025-03-10 0 54.35 54.25 54.35 52.90 54.50 3,138,914 168,610,000 53.716 51.74 51.64 51.74 50.35 51.88 3,297,567 51.132 2.74%
2025-03-07 0 52.90 52.90 52.95 50.55 53.25 4,097,645 213,554,212 52.116 50.35 50.35 50.40 48.12 50.69 4,304,755 49.609 2.72%
2025-03-06 0 51.50 51.45 51.50 51.00 52.15 4,160,812 213,549,807 51.324 49.02 48.97 49.02 48.55 49.64 4,371,115 48.855 0.68%
2025-03-05 0 51.15 51.10 51.15 50.70 51.75 3,289,345 168,273,776 51.157 48.69 48.64 48.69 48.26 49.26 3,455,601 48.696 0.29%
2025-03-04 0 51.00 51.00 51.05 50.65 52.05 3,080,568 158,737,062 51.529 48.55 48.55 48.59 48.21 49.55 3,236,272 49.049 -1.92%
2025-03-03 0 52.00 51.95 52.00 51.90 53.40 2,639,014 139,109,591 52.713 49.50 49.45 49.50 49.40 50.83 2,772,400 50.177 -1.70%
2025-02-28 0 52.90 52.60 52.90 52.35 54.30 3,213,367 170,439,088 53.041 50.35 50.07 50.35 49.83 51.69 3,375,783 50.489 -2.76%
2025-02-27 0 54.40 54.10 54.40 53.85 55.60 2,751,951 149,845,274 54.451 51.78 51.50 51.78 51.26 52.92 2,891,045 51.831 -0.82%
2025-02-26 0 54.85 54.60 54.85 52.85 55.20 3,666,220 198,326,197 54.096 52.21 51.97 52.21 50.31 52.54 3,851,525 51.493 2.81%
2025-02-25 0 53.35 53.35 53.40 52.80 54.40 2,577,842 137,240,096 53.238 50.78 50.78 50.83 50.26 51.78 2,708,136 50.677 -1.93%
2025-02-24 0 54.40 54.35 54.40 53.00 54.75 3,166,692 171,666,644 54.210 51.78 51.74 51.78 50.45 52.12 3,326,749 51.602 1.49%
2025-02-21 0 53.60 53.55 53.60 53.15 54.60 2,045,739 110,380,789 53.956 51.02 50.97 51.02 50.59 51.97 2,149,138 51.360 0.19%
2025-02-20 0 53.50 53.50 53.55 52.85 54.40 2,153,404 115,488,168 53.631 50.93 50.93 50.97 50.31 51.78 2,262,245 51.050 0.09%
2025-02-19 0 53.45 53.30 53.45 52.40 53.50 3,298,349 175,187,742 53.114 50.88 50.74 50.88 49.88 50.93 3,465,060 50.558 1.14%
2025-02-18 0 52.85 52.75 52.85 50.75 53.00 2,381,122 124,776,313 52.402 50.31 50.21 50.31 48.31 50.45 2,501,473 49.881 4.55%
2025-02-17 0 50.55 50.55 50.60 50.30 53.65 4,958,317 253,801,353 51.187 48.12 48.12 48.17 47.88 51.07 5,208,929 48.724 -5.16%
2025-02-14 0 53.30 53.10 53.30 51.35 53.65 3,650,510 193,597,652 53.033 50.74 50.55 50.74 48.88 51.07 3,835,021 50.482 3.70%
2025-02-13 0 51.40 51.35 51.40 51.25 53.15 2,429,722 126,963,038 52.254 48.93 48.88 48.93 48.78 50.59 2,552,529 49.740 -3.20%
2025-02-12 0 53.10 53.00 53.10 51.70 53.20 1,903,399 99,913,656 52.492 50.55 50.45 50.55 49.21 50.64 1,999,604 49.967 2.02%
2025-02-11 0 52.05 52.05 52.15 52.00 55.00 1,858,549 98,266,704 52.873 49.55 49.55 49.64 49.50 52.35 1,952,487 50.329 -4.76%
2025-02-10 0 54.65 54.60 54.65 53.50 55.00 2,970,163 161,375,979 54.332 52.02 51.97 52.02 50.93 52.35 3,120,286 51.718 1.20%
2025-02-07 0 54.00 54.00 54.35 51.80 54.50 2,806,586 148,655,671 52.967 51.40 51.40 51.74 49.31 51.88 2,948,441 50.418 2.47%
2025-02-06 0 52.70 52.70 52.80 52.15 53.15 1,714,999 90,142,068 52.561 50.16 50.16 50.26 49.64 50.59 1,801,682 50.032 -0.47%
2025-02-05 0 52.95 52.95 53.05 52.70 54.60 1,826,365 97,326,525 53.290 50.40 50.40 50.50 50.16 51.97 1,918,676 50.726 -3.11%
2025-02-04 0 54.65 54.65 54.80 53.30 54.90 1,153,975 62,713,217 54.345 52.02 52.02 52.16 50.74 52.26 1,212,301 51.731 2.63%
2025-02-03 0 53.25 53.20 53.25 51.40 53.95 932,497 49,141,161 52.698 50.69 50.64 50.69 48.93 51.35 979,629 50.163 1.43%
2025-01-28 0 52.50 52.50 52.60 52.05 53.15 397,200 20,905,380 52.632 49.97 49.97 50.07 49.55 50.59 417,276 50.100 -1.96%
2025-01-27 0 53.55 53.45 53.55 52.75 54.05 1,615,636 86,464,889 53.518 50.97 50.88 50.97 50.21 51.45 1,697,296 50.943 0.85%
2025-01-24 0 53.10 53.00 53.10 51.35 53.30 1,757,105 92,676,005 52.744 50.55 50.45 50.55 48.88 50.74 1,845,916 50.206 3.11%
2025-01-23 0 51.50 51.45 51.50 51.05 51.85 1,636,339 84,519,123 51.651 49.02 48.97 49.02 48.59 49.36 1,719,046 49.166 -0.48%
2025-01-22 0 51.75 51.65 51.75 50.50 52.25 1,892,729 97,204,678 51.357 49.26 49.17 49.26 48.07 49.74 1,988,395 48.886 -1.52%
2025-01-21 0 52.55 52.50 52.55 51.60 52.60 1,371,421 71,791,989 52.349 50.02 49.97 50.02 49.12 50.07 1,440,738 49.830 1.15%
2025-01-20 0 51.95 51.95 52.20 51.85 52.95 2,378,300 124,505,801 52.351 49.45 49.45 49.69 49.36 50.40 2,498,508 49.832 -1.33%
2025-01-17 0 52.65 52.60 52.65 51.60 53.55 1,875,597 98,280,870 52.400 50.12 50.07 50.12 49.12 50.97 1,970,397 49.879 -1.59%
2025-01-16 0 53.50 53.40 53.55 52.35 53.65 1,642,600 87,218,630 53.098 50.93 50.83 50.97 49.83 51.07 1,725,623 50.543 1.23%
2025-01-15 0 52.85 52.85 52.90 52.45 54.40 1,808,656 96,129,677 53.150 50.31 50.31 50.35 49.93 51.78 1,900,072 50.593 -2.13%
2025-01-14 0 54.00 54.00 54.05 50.85 54.50 2,442,270 129,710,244 53.111 51.40 51.40 51.45 48.40 51.88 2,565,712 50.555 5.06%
2025-01-13 0 51.40 51.40 51.50 51.15 53.40 2,855,257 148,149,794 51.887 48.93 48.93 49.02 48.69 50.83 2,999,572 49.390 -2.19%
2025-01-10 0 52.55 52.50 52.55 52.25 54.25 2,662,643 140,724,991 52.852 50.02 49.97 50.02 49.74 51.64 2,797,223 50.309 -2.78%
2025-01-09 0 54.05 54.00 54.05 53.00 54.30 2,118,986 113,861,090 53.734 51.45 51.40 51.45 50.45 51.69 2,226,088 51.149 0.09%
2025-01-08 0 54.00 54.00 54.05 51.85 54.15 2,080,714 110,578,247 53.144 51.40 51.40 51.45 49.36 51.54 2,185,881 50.587 2.56%
2025-01-07 0 52.65 52.60 52.65 51.35 52.80 2,527,875 131,621,432 52.068 50.12 50.07 50.12 48.88 50.26 2,655,643 49.563 1.25%
2025-01-06 0 52.00 52.00 52.10 51.70 52.80 1,513,038 79,020,948 52.227 49.50 49.50 49.59 49.21 50.26 1,589,513 49.714 -0.86%
2025-01-03 0 52.45 52.40 52.45 51.70 54.90 3,717,839 195,758,646 52.654 49.93 49.88 49.93 49.21 52.26 3,905,753 50.121 -3.50%
2025-01-02 0 54.35 54.35 54.40 54.05 55.85 2,044,625 112,012,543 54.784 51.74 51.74 51.78 51.45 53.16 2,147,968 52.148 -2.86%
2024-12-31 0 55.95 55.60 55.95 54.50 56.00 846,806 46,981,864 55.481 53.26 52.92 53.26 51.88 53.31 889,607 52.812 1.45%
2024-12-30 0 55.15 55.05 55.15 54.90 56.45 1,207,208 66,878,834 55.400 52.50 52.40 52.50 52.26 53.73 1,268,225 52.734 -0.45%
2024-12-27 0 55.40 55.20 55.40 54.10 55.80 1,584,413 87,147,946 55.003 52.73 52.54 52.73 51.50 53.12 1,664,495 52.357 2.59%
2024-12-24 0 54.00 53.95 54.00 53.90 54.80 457,675 24,852,183 54.301 51.40 51.35 51.40 51.31 52.16 480,808 51.688 -0.83%
2024-12-23 0 54.45 54.45 54.50 53.70 54.80 1,089,687 59,043,762 54.184 51.83 51.83 51.88 51.12 52.16 1,144,764 51.577 -0.09%
2024-12-20 0 54.50 54.45 54.50 54.10 55.50 1,828,851 99,841,299 54.592 51.88 51.83 51.88 51.50 52.83 1,921,288 51.966 -0.73%
2024-12-19 0 54.90 54.85 54.90 53.65 55.35 2,608,670 142,863,827 54.765 52.26 52.21 52.26 51.07 52.69 2,740,522 52.130 0.83%
2024-12-18 0 54.45 54.45 54.50 53.55 54.90 1,331,369 72,445,929 54.415 51.83 51.83 51.88 50.97 52.26 1,398,661 51.797 1.11%
2024-12-17 0 53.85 53.85 53.95 53.00 54.50 1,503,170 80,996,052 53.883 51.26 51.26 51.35 50.45 51.88 1,579,146 51.291 0.94%
2024-12-16 0 53.35 53.30 53.35 53.05 55.50 1,258,223 67,916,733 53.978 50.78 50.74 50.78 50.50 52.83 1,321,818 51.381 -2.47%
2024-12-13 0 54.70 54.55 54.70 54.35 55.25 541,010 29,639,168 54.785 52.07 51.93 52.07 51.74 52.59 568,355 52.149 -1.00%
2024-12-12 0 55.25 55.25 55.35 53.90 55.80 1,881,661 104,185,227 55.369 52.59 52.59 52.69 51.31 53.12 1,976,767 52.705 1.10%
2024-12-11 0 54.65 54.65 54.70 53.35 54.75 1,648,527 89,697,475 54.411 52.02 52.02 52.07 50.78 52.12 1,731,850 51.793 1.58%
2024-12-10 0 53.80 53.75 53.80 53.45 55.15 1,582,264 85,797,050 54.224 51.21 51.16 51.21 50.88 52.50 1,662,238 51.615 -0.37%
2024-12-09 0 54.00 53.95 54.00 51.85 54.05 1,891,143 100,881,087 53.344 51.40 51.35 51.40 49.36 51.45 1,986,729 50.777 3.55%
2024-12-06 0 52.15 51.95 52.15 51.10 52.75 1,265,605 65,651,707 51.874 49.64 49.45 49.64 48.64 50.21 1,329,573 49.378 0.19%
2024-12-05 0 52.05 52.05 52.10 51.80 53.15 1,773,674 92,473,979 52.137 49.55 49.55 49.59 49.31 50.59 1,863,322 49.629 -1.89%
2024-12-04 0 53.05 53.00 53.05 52.55 53.50 1,061,592 56,318,320 53.051 50.50 50.45 50.50 50.02 50.93 1,115,249 50.498 -0.28%
2024-12-03 0 53.20 52.85 53.20 51.90 53.35 1,417,308 74,774,189 52.758 50.64 50.31 50.64 49.40 50.78 1,488,944 50.220 2.01%
2024-12-02 0 52.15 52.15 52.35 52.05 53.25 1,151,595 60,325,119 52.384 49.64 49.64 49.83 49.55 50.69 1,209,801 49.864 -0.38%
2024-11-29 0 52.35 52.35 52.45 52.10 53.00 999,600 52,421,229 52.442 49.83 49.83 49.93 49.59 50.45 1,050,124 49.919 -0.38%
2024-11-28 0 52.55 52.55 52.75 52.05 53.45 1,761,046 92,429,719 52.486 50.02 50.02 50.21 49.55 50.88 1,850,056 49.961 -1.68%
2024-11-27 0 53.45 53.40 53.45 52.10 53.55 1,372,181 72,836,164 53.081 50.88 50.83 50.88 49.59 50.97 1,441,536 50.527 2.00%
2024-11-26 0 52.40 52.35 52.40 51.00 53.15 1,669,348 87,527,837 52.432 49.88 49.83 49.88 48.55 50.59 1,753,723 49.910 1.45%
2024-11-25 0 51.65 51.65 51.70 51.15 53.15 5,514,791 285,680,955 51.803 49.17 49.17 49.21 48.69 50.59 5,793,529 49.310 -2.09%
2024-11-22 0 52.75 52.75 52.85 52.70 54.25 1,664,929 88,718,358 53.287 50.21 50.21 50.31 50.16 51.64 1,749,081 50.723 -2.22%
2024-11-21 0 53.95 53.90 53.95 53.45 54.30 1,424,129 76,751,855 53.894 51.35 51.31 51.35 50.88 51.69 1,496,110 51.301 -0.28%
2024-11-20 0 54.10 54.05 54.10 53.50 54.40 1,245,620 67,272,071 54.007 51.50 51.45 51.50 50.93 51.78 1,308,578 51.409 0.65%
2024-11-19 0 53.75 53.75 53.80 52.70 54.10 1,618,699 86,730,455 53.580 51.16 51.16 51.21 50.16 51.50 1,700,514 51.002 1.22%
2024-11-18 0 53.10 53.10 53.15 52.75 53.80 834,656 44,477,769 53.289 50.55 50.55 50.59 50.21 51.21 876,843 50.725 -0.84%
2024-11-15 0 53.55 53.55 53.60 52.70 54.15 1,531,622 82,032,298 53.559 50.97 50.97 51.02 50.16 51.54 1,609,036 50.982 0.47%
2024-11-14 0 53.30 53.25 53.30 52.85 54.05 1,874,290 99,928,187 53.315 50.74 50.69 50.74 50.31 51.45 1,969,024 50.750 -0.47%
2024-11-13 0 53.55 53.50 53.55 53.00 54.00 2,311,852 123,617,789 53.471 50.97 50.93 50.97 50.45 51.40 2,428,702 50.899 -0.09%
2024-11-12 0 53.60 53.60 53.65 53.35 55.60 2,649,902 143,184,087 54.034 51.02 51.02 51.07 50.78 52.92 2,783,838 51.434 -2.01%
2024-11-11 0 54.70 54.65 54.70 53.95 55.00 1,614,775 87,935,786 54.457 52.07 52.02 52.07 51.35 52.35 1,696,392 51.837 -0.64%
2024-11-08 0 55.05 55.00 55.05 54.45 56.00 1,544,278 85,027,687 55.060 52.40 52.35 52.40 51.83 53.31 1,622,332 52.411 -0.27%
2024-11-07 0 55.20 55.20 55.25 54.50 56.40 4,070,000 224,616,684 55.188 52.54 52.54 52.59 51.88 53.69 4,275,713 52.533 -1.34%
2024-11-06 0 55.95 55.90 55.95 55.20 56.90 3,024,068 168,735,261 55.797 53.26 53.21 53.26 52.54 54.16 3,176,916 53.113 -2.01%
2024-11-05 0 57.10 57.00 57.10 55.00 57.30 2,706,588 153,005,566 56.531 54.35 54.26 54.35 52.35 54.54 2,843,389 53.811 3.54%
2024-11-04 0 55.15 55.15 55.35 54.65 55.80 1,467,982 80,907,627 55.115 52.50 52.50 52.69 52.02 53.12 1,542,179 52.463 0.46%
2024-11-01 0 54.90 54.85 54.90 54.40 55.45 2,199,570 120,797,310 54.919 52.26 52.21 52.26 51.78 52.78 2,310,745 52.276 -0.45%
2024-10-31 0 55.15 55.15 55.20 54.45 56.60 2,238,734 123,309,555 55.080 52.50 52.50 52.54 51.83 53.88 2,351,888 52.430 -1.61%
2024-10-30 0 56.05 56.00 56.05 55.00 56.95 1,377,819 76,796,590 55.738 53.35 53.31 53.35 52.35 54.21 1,447,459 53.056 -0.80%
2024-10-29 0 56.50 56.50 56.55 55.50 57.00 2,324,788 130,427,643 56.103 53.78 53.78 53.83 52.83 54.26 2,442,292 53.404 0.00%
2024-10-28 0 56.50 56.45 56.50 55.35 57.75 2,394,177 134,107,425 56.014 53.78 53.73 53.78 52.69 54.97 2,515,188 53.319 -1.22%
2024-10-25 0 57.20 57.15 57.20 56.25 57.70 1,073,351 61,017,947 56.848 54.45 54.40 54.45 53.54 54.92 1,127,602 54.113 -0.09%
2024-10-24 0 57.25 57.10 57.25 56.75 58.30 1,626,528 92,964,837 57.155 54.50 54.35 54.50 54.02 55.50 1,708,739 54.406 -1.04%
2024-10-23 0 57.85 57.75 57.85 57.05 58.90 1,960,949 113,934,079 58.102 55.07 54.97 55.07 54.31 56.07 2,060,063 55.306 0.17%
2024-10-22 0 57.75 57.60 57.75 55.15 57.90 4,543,998 259,336,800 57.072 54.97 54.83 54.97 52.50 55.11 4,773,669 54.327 4.43%
2024-10-21 0 55.30 55.30 55.35 55.00 56.75 1,618,440 90,497,777 55.917 52.64 52.64 52.69 52.35 54.02 1,700,242 53.226 -2.30%
2024-10-18 0 56.60 56.55 56.60 51.60 56.90 7,007,283 385,878,357 55.068 53.88 53.83 53.88 49.12 54.16 7,361,458 52.419 6.99%
2024-10-17 0 52.90 52.85 52.90 52.40 53.70 2,585,597 137,197,621 53.062 50.35 50.31 50.35 49.88 51.12 2,716,283 50.509 1.83%
2024-10-16 0 51.95 51.90 51.95 51.70 54.10 2,372,055 123,758,583 52.174 49.45 49.40 49.45 49.21 51.50 2,491,948 49.663 -1.89%
2024-10-15 0 52.95 52.90 52.95 52.20 54.80 2,282,228 121,929,399 53.426 50.40 50.35 50.40 49.69 52.16 2,397,580 50.855 -2.75%
2024-10-14 0 54.45 54.35 54.45 53.05 55.40 3,015,739 164,102,705 54.415 51.83 51.74 51.83 50.50 52.73 3,168,166 51.797 0.09%
2024-10-10 0 54.40 54.30 54.40 52.65 55.50 3,917,000 214,045,460 54.645 51.78 51.69 51.78 50.12 52.83 4,114,980 52.016 4.11%
2024-10-09 0 52.25 52.20 52.25 50.85 54.50 4,111,635 215,902,535 52.510 49.74 49.69 49.74 48.40 51.88 4,319,453 49.984 -1.60%
2024-10-08 0 53.10 53.10 53.30 51.70 58.45 8,176,706 444,014,588 54.302 50.55 50.55 50.74 49.21 55.64 8,589,988 51.690 -8.92%
2024-10-07 0 58.30 58.25 58.30 55.90 58.35 3,387,367 194,750,127 57.493 55.50 55.45 55.50 53.21 55.54 3,558,577 54.727 6.19%
2024-10-04 0 54.90 54.90 54.95 53.45 55.55 2,639,923 145,193,521 54.999 52.26 52.26 52.31 50.88 52.88 2,773,355 52.353 -0.72%
2024-10-03 0 55.30 55.30 55.35 53.35 56.35 3,949,553 216,087,613 54.712 52.64 52.64 52.69 50.78 53.64 4,149,178 52.080 3.17%
2024-10-02 0 53.60 53.55 53.60 49.85 55.30 4,508,083 241,855,347 53.649 51.02 50.97 51.02 47.45 52.64 4,735,939 51.068 2.58%
2024-09-30 0 52.25 52.20 52.25 49.90 52.80 8,587,437 443,477,007 51.643 49.74 49.69 49.74 47.50 50.26 9,021,478 49.158 5.88%
2024-09-27 0 49.35 49.30 49.35 48.75 50.50 8,367,331 413,864,152 49.462 46.98 46.93 46.98 46.40 48.07 8,790,247 47.082 -1.30%
2024-09-26 0 50.00 49.95 50.00 48.35 50.30 4,778,700 236,712,632 49.535 47.59 47.55 47.59 46.02 47.88 5,020,234 47.152 2.04%
2024-09-25 0 49.00 48.95 49.00 48.40 50.95 4,725,600 233,289,750 49.367 46.64 46.59 46.64 46.07 48.50 4,964,450 46.992 -1.61%
2024-09-24 0 49.80 49.70 49.80 48.05 50.10 4,965,405 243,553,382 49.050 47.40 47.31 47.40 45.74 47.69 5,216,375 46.690 0.10%
2024-09-23 0 49.75 49.70 49.75 48.50 50.10 1,487,490 73,832,776 49.636 47.36 47.31 47.36 46.17 47.69 1,562,673 47.248 -0.20%
2024-09-20 0 49.85 49.70 49.85 48.90 50.50 3,752,614 185,839,327 49.523 47.45 47.31 47.45 46.55 48.07 3,942,285 47.140 -0.30%
2024-09-19 0 50.00 49.70 50.00 47.75 50.25 3,772,456 186,643,367 49.475 47.59 47.31 47.59 45.45 47.83 3,963,130 47.095 2.04%
2024-09-17 0 49.00 48.90 49.00 48.20 49.80 2,160,800 106,181,300 49.140 46.64 46.55 46.64 45.88 47.40 2,270,015 46.776 1.14%
2024-09-16 0 48.45 48.40 48.45 46.30 48.80 1,259,000 60,382,730 47.961 46.12 46.07 46.12 44.07 46.45 1,322,635 45.653 3.30%
2024-09-13 0 46.90 46.85 46.90 45.35 47.10 1,394,239 64,999,743 46.620 44.64 44.60 44.64 43.17 44.83 1,464,709 44.377 2.85%
2024-09-12 0 45.60 45.60 45.65 44.60 45.85 2,666,549 121,297,142 45.488 43.41 43.41 43.45 42.45 43.64 2,801,326 43.300 0.66%
2024-09-11 0 45.30 45.30 45.35 44.45 45.65 2,757,101 124,778,160 45.257 43.12 43.12 43.17 42.31 43.45 2,896,455 43.080 0.11%
2024-09-10 0 45.25 45.25 45.30 44.75 45.80 1,980,299 89,711,218 45.302 43.07 43.07 43.12 42.60 43.60 2,080,391 43.122 -1.84%
2024-09-09 0 46.10 46.05 46.10 43.95 46.40 3,586,188 162,633,801 45.350 43.88 43.83 43.88 41.84 44.17 3,767,447 43.168 2.67%
2024-09-05 0 44.90 44.85 44.90 44.30 45.60 1,171,064 52,591,289 44.909 42.74 42.69 42.74 42.17 43.41 1,230,254 42.748 0.56%
2024-09-04 0 44.65 44.60 44.65 44.00 44.90 810,332 36,166,728 44.632 42.50 42.45 42.50 41.88 42.74 851,289 42.485 0.34%
2024-09-03 0 44.50 44.50 44.55 44.05 44.85 560,727 24,971,747 44.535 42.36 42.36 42.41 41.93 42.69 589,068 42.392 0.00%
2024-09-02 0 44.50 44.45 44.50 43.80 45.05 1,289,683 57,070,446 44.252 42.36 42.31 42.36 41.69 42.88 1,354,868 42.122 -0.11%
2024-08-30 0 44.55 44.55 44.85 44.10 45.45 2,833,808 126,622,447 44.683 42.41 42.41 42.69 41.98 43.26 2,977,039 42.533 -0.22%
2024-08-29 0 44.65 44.60 44.65 43.80 45.00 949,218 42,174,312 44.431 42.50 42.45 42.50 41.69 42.83 997,195 42.293 0.68%
2024-08-28 0 44.35 44.35 44.40 43.85 44.45 1,526,000 67,488,470 44.226 42.22 42.22 42.26 41.74 42.31 1,603,130 42.098 0.11%
2024-08-27 0 44.30 44.20 44.30 43.90 44.75 967,955 42,873,292 44.293 42.17 42.07 42.17 41.79 42.60 1,016,879 42.162 -0.67%
2024-08-26 0 44.60 44.50 44.60 43.75 44.65 1,131,243 50,113,652 44.300 42.45 42.36 42.45 41.65 42.50 1,188,420 42.168 0.90%
2024-08-23 0 44.20 44.10 44.20 43.00 44.90 2,354,096 103,990,895 44.174 42.07 41.98 42.07 40.93 42.74 2,473,081 42.049 -0.11%
2024-08-22 0 44.25 44.20 44.25 43.10 44.25 1,827,641 80,124,981 43.841 42.12 42.07 42.12 41.03 42.12 1,920,017 41.731 2.55%
2024-08-21 0 43.15 43.10 43.15 42.50 43.30 1,012,863 43,639,430 43.085 41.07 41.03 41.07 40.46 41.22 1,064,057 41.012 0.12%
2024-08-20 0 43.10 43.05 43.10 42.35 43.25 2,452,558 104,719,344 42.698 41.03 40.98 41.03 40.31 41.17 2,576,520 40.644 1.29%
2024-08-19 0 42.55 42.50 42.55 42.00 43.90 3,186,375 135,580,719 42.550 40.50 40.46 40.50 39.98 41.79 3,347,426 40.503 -2.18%
2024-08-16 0 43.50 43.40 43.50 43.00 43.80 1,184,582 51,471,160 43.451 41.41 41.31 41.41 40.93 41.69 1,244,455 41.360 0.35%
2024-08-15 0 43.35 43.20 43.35 42.65 43.35 1,515,012 65,254,896 43.072 41.26 41.12 41.26 40.60 41.26 1,591,586 41.000 1.52%
2024-08-14 0 42.70 42.65 42.70 42.45 43.50 1,325,750 56,713,932 42.779 40.65 40.60 40.65 40.41 41.41 1,392,758 40.721 -0.23%
2024-08-13 0 42.80 42.70 42.80 41.75 42.90 1,652,766 70,331,451 42.554 40.74 40.65 40.74 39.74 40.84 1,736,303 40.506 0.12%
2024-08-12 0 42.75 42.70 42.75 42.50 43.75 1,162,212 49,791,983 42.842 40.69 40.65 40.69 40.46 41.65 1,220,955 40.781 -0.47%
2024-08-09 0 42.95 42.85 42.95 42.80 44.20 1,969,069 85,611,388 43.478 40.88 40.79 40.88 40.74 42.07 2,068,593 41.386 -0.46%
2024-08-08 0 43.15 43.15 43.20 42.15 43.55 4,644,963 199,236,014 42.893 41.07 41.07 41.12 40.12 41.45 4,879,737 40.829 2.37%
2024-08-07 0 42.15 42.05 42.15 39.50 42.50 5,466,230 228,725,581 41.843 40.12 40.03 40.12 37.60 40.46 5,742,514 39.830 7.80%
2024-08-06 0 39.10 39.10 39.15 38.70 39.85 2,935,951 115,112,270 39.208 37.22 37.22 37.27 36.84 37.93 3,084,345 37.321 0.26%
2024-08-05 0 39.00 38.95 39.00 38.50 39.90 2,847,271 111,470,214 39.150 37.12 37.08 37.12 36.65 37.98 2,991,183 37.266 -0.51%
2024-08-02 0 39.20 39.20 39.25 38.40 40.05 4,004,075 157,303,103 39.286 37.31 37.31 37.36 36.55 38.12 4,206,456 37.396 -2.24%
2024-08-01 0 40.10 40.05 40.10 39.30 41.10 4,192,323 168,094,510 40.096 38.17 38.12 38.17 37.41 39.12 4,404,219 38.167 -1.72%
2024-07-31 0 40.80 40.80 40.85 39.95 41.40 7,010,471 285,965,944 40.791 38.84 38.84 38.88 38.03 39.41 7,364,807 38.829 0.99%
2024-07-30 0 40.40 40.40 40.45 40.05 43.00 11,439,725 469,260,734 41.020 38.46 38.46 38.50 38.12 40.93 12,017,932 39.047 -2.06%
2024-07-29 0 41.25 41.20 41.25 40.25 43.70 12,642,395 523,020,561 41.370 39.27 39.22 39.27 38.31 41.60 13,281,389 39.380 -6.99%
2024-07-26 0 44.35 44.30 44.35 43.85 44.80 2,237,662 99,049,450 44.265 42.22 42.17 42.22 41.74 42.64 2,350,762 42.135 0.23%
2024-07-25 0 44.25 44.25 44.30 44.05 45.80 3,243,761 144,570,131 44.569 42.12 42.12 42.17 41.93 43.60 3,407,713 42.424 -2.96%
2024-07-24 0 45.60 45.60 45.65 45.30 46.40 2,731,016 125,214,456 45.849 43.41 43.41 43.45 43.12 44.17 2,869,052 43.643 -0.87%
2024-07-23 0 46.00 46.00 46.05 45.75 47.45 1,728,774 80,051,225 46.305 43.79 43.79 43.83 43.55 45.17 1,816,153 44.077 -1.81%
2024-07-22 0 46.85 46.80 46.85 45.80 47.30 1,537,143 71,829,322 46.729 44.60 44.55 44.60 43.60 45.02 1,614,836 44.481 2.29%
2024-07-19 0 45.80 45.80 46.00 45.75 47.50 2,559,502 118,757,527 46.399 43.60 43.60 43.79 43.55 45.21 2,688,869 44.166 -2.03%
2024-07-18 0 46.75 46.65 46.75 45.65 46.85 2,884,900 133,307,620 46.209 44.50 44.41 44.50 43.45 44.60 3,030,714 43.986 2.30%
2024-07-17 0 45.70 45.70 45.75 45.40 46.85 932,110 42,748,624 45.862 43.50 43.50 43.55 43.22 44.60 979,222 43.656 -1.19%
2024-07-16 0 46.25 46.20 46.25 46.15 47.90 1,692,879 78,802,830 46.550 44.02 43.98 44.02 43.93 45.60 1,778,443 44.310 -1.70%
2024-07-15 0 47.05 47.00 47.05 47.05 47.95 1,533,414 72,467,259 47.259 44.79 44.74 44.79 44.79 45.64 1,610,919 44.985 -0.84%
2024-07-12 0 47.45 47.40 47.45 46.40 47.60 2,745,910 128,739,005 46.884 45.17 45.12 45.17 44.17 45.31 2,884,699 44.628 1.39%
2024-07-11 0 46.80 46.80 46.95 46.45 47.90 2,669,405 125,209,662 46.905 44.55 44.55 44.69 44.22 45.60 2,804,327 44.649 0.21%
2024-07-10 0 46.70 46.70 46.75 46.25 47.35 2,730,492 128,282,272 46.981 44.45 44.45 44.50 44.02 45.07 2,868,501 44.721 0.54%
2024-07-09 0 46.45 46.40 46.45 44.75 46.50 1,611,785 74,232,384 46.056 44.22 44.17 44.22 42.60 44.26 1,693,251 43.840 3.34%
2024-07-08 0 44.95 44.95 45.05 44.90 45.95 1,813,700 82,342,230 45.400 42.79 42.79 42.88 42.74 43.74 1,905,371 43.216 -2.07%
2024-07-05 0 45.90 45.80 45.90 45.35 46.10 2,197,246 100,267,279 45.633 43.69 43.60 43.69 43.17 43.88 2,308,303 43.438 0.66%
2024-07-04 0 45.60 45.50 45.60 44.60 45.60 2,465,249 111,694,937 45.308 43.41 43.31 43.41 42.45 43.41 2,589,852 43.128 3.40%
2024-07-03 0 44.10 44.05 44.10 43.75 45.50 2,366,539 104,773,241 44.273 41.98 41.93 41.98 41.65 43.31 2,486,153 42.143 -2.33%
2024-07-02 0 45.15 45.10 45.15 45.00 46.20 3,468,540 157,587,261 45.433 42.98 42.93 42.98 42.83 43.98 3,643,853 43.247 -0.44%
2024-06-28 0 45.35 45.30 45.35 44.95 45.90 2,047,063 92,959,422 45.411 43.17 43.12 43.17 42.79 43.69 2,150,529 43.226 0.78%
2024-06-27 0 45.00 45.00 45.05 44.80 46.35 5,057,200 228,689,423 45.221 42.83 42.83 42.88 42.64 44.12 5,312,810 43.045 -2.39%
2024-06-26 0 46.10 46.05 46.10 44.45 46.35 2,951,156 133,751,360 45.322 43.88 43.83 43.88 42.31 44.12 3,100,319 43.141 3.02%
2024-06-25 0 44.75 44.65 44.75 43.20 44.75 3,100,548 137,167,256 44.240 42.60 42.50 42.60 41.12 42.60 3,257,261 42.111 2.99%
2024-06-24 0 43.45 43.40 43.45 43.10 43.60 1,021,600 44,247,000 43.311 41.36 41.31 41.36 41.03 41.50 1,073,236 41.228 0.00%
2024-06-21 0 43.45 43.40 43.45 42.55 43.50 2,455,516 105,904,700 43.129 41.36 41.31 41.36 40.50 41.41 2,579,627 41.054 0.70%
2024-06-20 0 43.15 43.15 43.20 43.00 44.20 1,714,356 74,121,915 43.236 41.07 41.07 41.12 40.93 42.07 1,801,006 41.156 -2.38%
2024-06-19 0 44.20 44.20 44.30 43.40 44.40 829,882 36,431,490 43.900 42.07 42.07 42.17 41.31 42.26 871,827 41.788 0.57%
2024-06-18 0 43.95 43.90 43.95 43.40 44.25 600,333 26,425,512 44.018 41.84 41.79 41.84 41.31 42.12 630,676 41.900 -0.68%
2024-06-17 0 44.25 44.20 44.25 44.00 44.45 657,008 29,038,119 44.198 42.12 42.07 42.12 41.88 42.31 690,216 42.071 -0.45%
2024-06-14 0 44.45 44.40 44.45 43.95 44.80 638,748 28,355,244 44.392 42.31 42.26 42.31 41.84 42.64 671,033 42.256 -0.89%
2024-06-13 0 44.85 44.80 44.85 44.60 45.05 747,376 33,513,882 44.842 42.69 42.64 42.69 42.45 42.88 785,151 42.685 1.01%
2024-06-12 0 44.40 44.30 44.40 43.95 45.25 1,423,976 63,010,574 44.250 42.26 42.17 42.26 41.84 43.07 1,495,949 42.121 -1.88%
2024-06-11 0 45.25 45.25 45.55 44.65 45.75 1,531,253 69,463,997 45.364 43.07 43.07 43.36 42.50 43.55 1,608,648 43.182 0.78%
2024-06-07 0 44.90 44.80 44.90 44.50 45.45 861,430 38,709,391 44.936 42.74 42.64 42.74 42.36 43.26 904,970 42.774 -0.88%
2024-06-06 0 45.30 45.25 45.35 44.80 46.10 855,623 38,904,639 45.469 43.12 43.07 43.17 42.64 43.88 898,869 43.282 1.12%
2024-06-05 0 44.80 44.75 44.80 44.50 45.10 684,023 30,624,515 44.771 42.64 42.60 42.64 42.36 42.93 718,596 42.617 0.90%
2024-06-04 0 44.40 44.35 44.40 43.90 44.95 1,027,493 45,499,100 44.282 42.26 42.22 42.26 41.79 42.79 1,079,426 42.151 -0.34%
2024-06-03 0 44.55 44.50 44.55 43.80 45.05 1,847,500 81,853,161 44.305 42.41 42.36 42.41 41.69 42.88 1,940,880 42.173 0.91%
2024-05-31 0 44.15 44.10 44.15 43.95 45.85 4,428,772 196,703,501 44.415 42.03 41.98 42.03 41.84 43.64 4,652,619 42.278 -2.75%
2024-05-30 0 45.40 45.35 45.40 44.55 45.80 2,071,867 94,013,959 45.376 43.22 43.17 43.22 42.41 43.60 2,176,587 43.193 2.83%
2024-05-29 0 44.15 44.10 44.15 44.15 45.55 1,663,498 74,604,535 44.848 42.03 41.98 42.03 42.03 43.36 1,747,577 42.690 -2.75%
2024-05-28 0 45.40 45.35 45.40 45.25 46.05 1,596,800 72,723,853 45.543 43.22 43.17 43.22 43.07 43.83 1,677,508 43.352 -1.30%
2024-05-27 0 46.00 45.95 46.00 44.10 46.15 2,324,040 105,671,488 45.469 43.79 43.74 43.79 41.98 43.93 2,441,506 43.281 3.95%
2024-05-24 0 44.25 44.20 44.25 43.35 44.90 2,830,825 124,582,861 44.009 42.12 42.07 42.12 41.26 42.74 2,973,906 41.892 -0.90%
2024-05-23 0 44.65 44.60 44.65 43.80 44.80 1,622,548 71,938,061 44.336 42.50 42.45 42.50 41.69 42.64 1,704,558 42.203 0.75%
2024-05-22 0 45.75 45.65 45.75 45.50 46.40 1,257,292 57,591,790 45.806 42.18 42.09 42.18 41.95 42.78 1,363,561 42.236 -0.76%
2024-05-21 0 46.10 46.00 46.10 45.50 47.15 1,671,130 76,952,662 46.048 42.51 42.41 42.51 41.95 43.48 1,812,378 42.460 -2.54%
2024-05-20 0 47.30 47.25 47.30 46.60 48.05 2,797,108 131,989,579 47.188 43.61 43.57 43.61 42.97 44.31 3,033,526 43.510 0.11%
2024-05-17 0 47.25 47.25 47.30 47.05 49.85 4,456,977 212,089,081 47.586 43.57 43.57 43.61 43.38 45.96 4,833,691 43.877 -4.74%
2024-05-16 0 49.60 49.50 49.60 48.75 49.80 1,749,042 86,307,843 49.346 45.73 45.64 45.73 44.95 45.92 1,896,875 45.500 0.61%
2024-05-14 0 49.30 49.25 49.30 48.10 49.70 1,885,331 93,059,640 49.360 45.46 45.41 45.46 44.35 45.83 2,044,683 45.513 -0.40%
2024-05-13 0 49.50 49.45 49.50 48.10 50.30 3,262,341 161,172,985 49.404 45.64 45.60 45.64 44.35 46.38 3,538,081 45.554 2.17%
2024-05-10 0 48.45 48.45 48.60 47.80 49.40 2,222,520 108,372,206 48.761 44.67 44.67 44.81 44.07 45.55 2,410,372 44.961 -0.51%
2024-05-09 0 48.70 48.60 48.70 46.80 49.00 1,494,605 72,068,718 48.219 44.90 44.81 44.90 43.15 45.18 1,620,932 44.461 1.46%
2024-05-08 0 48.00 47.90 48.00 47.45 48.70 1,437,567 68,817,720 47.871 44.26 44.17 44.26 43.75 44.90 1,559,073 44.140 -0.62%
2024-05-07 0 48.30 48.30 48.40 46.20 49.15 3,585,899 172,871,307 48.209 44.54 44.54 44.63 42.60 45.32 3,888,987 44.451 1.90%
2024-05-06 0 47.40 47.35 47.40 46.25 47.65 3,874,985 182,436,401 47.081 43.71 43.66 43.71 42.65 43.94 4,202,507 43.411 -1.35%
2024-05-03 0 48.05 47.95 48.05 46.70 48.65 3,292,820 158,010,774 47.986 44.31 44.21 44.31 43.06 44.86 3,571,136 44.247 2.78%
2024-05-02 0 46.75 46.70 46.75 45.65 47.35 2,896,765 135,236,810 46.685 43.11 43.06 43.11 42.09 43.66 3,141,606 43.047 -0.64%
2024-04-30 0 47.05 47.00 47.05 45.70 47.20 5,925,838 276,222,268 46.613 43.38 43.34 43.38 42.14 43.52 6,426,703 42.980 1.51%
2024-04-29 0 46.35 46.30 46.35 45.90 47.75 3,327,833 155,203,519 46.638 42.74 42.69 42.74 42.32 44.03 3,609,109 43.003 -1.90%
2024-04-26 0 47.25 47.25 47.30 43.00 48.00 8,315,048 388,529,897 46.726 43.57 43.57 43.61 39.65 44.26 9,017,854 43.085 11.57%
2024-04-25 0 42.35 42.25 42.35 41.55 42.80 2,110,796 89,123,757 42.223 39.05 38.96 39.05 38.31 39.46 2,289,205 38.932 0.83%
2024-04-24 0 42.00 42.00 42.05 41.25 42.20 1,328,253 55,529,104 41.806 38.73 38.73 38.77 38.04 38.91 1,440,520 38.548 1.82%
2024-04-23 0 41.25 41.25 41.30 41.10 41.90 1,411,200 58,340,804 41.341 38.04 38.04 38.08 37.90 38.63 1,530,478 38.119 -0.48%
2024-04-22 0 41.45 41.45 41.50 41.30 42.00 699,490 29,112,370 41.619 38.22 38.22 38.27 38.08 38.73 758,612 38.376 -0.36%
2024-04-19 0 41.60 41.60 41.65 40.85 41.80 1,738,547 72,096,074 41.469 38.36 38.36 38.40 37.67 38.54 1,885,493 38.237 0.12%
2024-04-18 0 41.55 41.55 41.70 40.40 42.10 2,585,018 107,108,164 41.434 38.31 38.31 38.45 37.25 38.82 2,803,509 38.205 2.72%
2024-04-17 0 40.45 40.40 40.45 39.90 41.80 2,343,635 95,025,495 40.546 37.30 37.25 37.30 36.79 38.54 2,541,724 37.386 -2.06%
2024-04-16 0 41.30 41.30 41.35 41.10 42.40 2,117,325 87,853,223 41.493 38.08 38.08 38.13 37.90 39.10 2,296,286 38.259 -1.78%
2024-04-15 0 42.05 42.05 42.10 40.65 42.20 1,931,040 80,478,519 41.676 38.77 38.77 38.82 37.48 38.91 2,094,256 38.428 2.94%
2024-04-12 0 40.85 40.85 40.90 40.20 41.05 1,129,669 46,138,513 40.843 37.67 37.67 37.71 37.07 37.85 1,225,151 37.659 0.86%
2024-04-11 0 40.50 40.50 40.60 39.90 40.85 1,226,182 49,564,207 40.422 37.34 37.34 37.44 36.79 37.67 1,329,822 37.271 -0.49%
2024-04-10 0 40.70 40.70 40.75 40.00 41.05 2,403,200 97,739,495 40.671 37.53 37.53 37.57 36.88 37.85 2,606,324 37.501 0.74%
2024-04-09 0 40.40 40.40 40.45 39.75 40.50 3,400,178 136,552,423 40.160 37.25 37.25 37.30 36.65 37.34 3,687,569 37.030 0.37%
2024-04-08 0 40.25 40.25 40.30 39.90 41.25 3,251,493 131,257,506 40.368 37.11 37.11 37.16 36.79 38.04 3,526,316 37.222 -0.98%
2024-04-05 0 40.65 40.55 40.65 40.00 40.80 520,335 21,113,758 40.577 37.48 37.39 37.48 36.88 37.62 564,315 37.415 0.37%
2024-04-03 0 40.50 40.45 40.50 39.80 40.80 1,678,012 67,771,285 40.388 37.34 37.30 37.34 36.70 37.62 1,819,841 37.240 0.87%
2024-04-02 0 40.15 40.10 40.15 39.60 40.50 1,607,023 64,473,094 40.120 37.02 36.97 37.02 36.51 37.34 1,742,852 36.993 1.90%
2024-03-28 0 39.40 39.40 39.50 38.15 39.80 2,350,722 92,604,229 39.394 36.33 36.33 36.42 35.18 36.70 2,549,410 36.324 1.16%
2024-03-27 0 38.95 38.95 39.00 38.85 39.40 2,132,355 83,475,402 39.147 35.91 35.91 35.96 35.82 36.33 2,312,586 36.096 -0.76%
2024-03-26 0 39.25 39.15 39.25 38.45 39.40 4,663,742 181,928,816 39.009 36.19 36.10 36.19 35.45 36.33 5,057,932 35.969 1.16%
2024-03-25 0 38.80 38.75 38.80 38.45 39.40 4,177,085 162,110,165 38.809 35.78 35.73 35.78 35.45 36.33 4,530,142 35.785 1.17%
2024-03-22 0 38.35 38.35 38.40 37.60 38.75 3,179,153 121,743,863 38.294 35.36 35.36 35.41 34.67 35.73 3,447,862 35.310 1.05%
2024-03-21 0 37.95 37.95 38.00 37.65 39.10 5,302,906 203,245,678 38.327 34.99 34.99 35.04 34.72 36.05 5,751,119 35.340 -2.57%
2024-03-20 0 38.95 38.90 38.95 38.65 39.30 3,195,344 124,736,788 39.037 35.91 35.87 35.91 35.64 36.24 3,465,422 35.995 1.17%
2024-03-19 0 38.50 38.50 38.65 37.80 38.95 3,686,583 142,098,958 38.545 35.50 35.50 35.64 34.85 35.91 3,998,181 35.541 -1.53%
2024-03-18 0 39.10 39.10 39.15 38.55 41.50 7,017,974 277,190,176 39.497 36.05 36.05 36.10 35.55 38.27 7,611,149 36.419 -5.56%
2024-03-15 0 41.40 41.30 41.40 40.55 41.50 1,779,921 73,360,855 41.216 38.17 38.08 38.17 37.39 38.27 1,930,364 38.004 0.73%
2024-03-14 0 41.10 41.05 41.10 40.60 41.75 1,659,411 67,935,371 40.939 37.90 37.85 37.90 37.44 38.50 1,799,668 37.749 -0.24%
2024-03-13 0 41.20 41.20 41.25 40.75 42.00 1,820,617 74,953,527 41.169 37.99 37.99 38.04 37.57 38.73 1,974,500 37.961 -0.60%
2024-03-12 0 41.45 41.40 41.45 41.10 41.95 1,643,391 68,214,561 41.508 38.22 38.17 38.22 37.90 38.68 1,782,294 38.273 0.36%
2024-03-11 0 41.30 41.25 41.30 40.70 41.65 1,568,785 64,565,380 41.156 38.08 38.04 38.08 37.53 38.40 1,701,382 37.949 -0.36%
2024-03-08 0 41.45 41.45 41.50 39.75 41.85 2,788,782 114,901,517 41.201 38.22 38.22 38.27 36.65 38.59 3,024,496 37.990 5.34%
2024-03-07 0 39.35 39.30 39.35 39.05 40.85 2,065,525 81,907,062 39.654 36.28 36.24 36.28 36.01 37.67 2,240,108 36.564 -2.72%
2024-03-06 0 40.45 40.45 40.50 40.30 41.15 1,052,043 42,660,930 40.551 37.30 37.30 37.34 37.16 37.94 1,140,964 37.390 -0.12%
2024-03-05 0 40.50 40.45 40.50 39.50 40.80 1,942,116 78,539,109 40.440 37.34 37.30 37.34 36.42 37.62 2,106,268 37.288 1.00%
2024-03-04 0 40.10 40.05 40.10 39.50 40.45 2,531,300 101,503,430 40.099 36.97 36.93 36.97 36.42 37.30 2,745,251 36.974 1.91%
2024-03-01 0 39.35 39.30 39.35 39.10 39.50 1,094,863 43,012,905 39.286 36.28 36.24 36.28 36.05 36.42 1,187,403 36.224 0.25%
2024-02-29 0 39.25 39.25 39.30 38.60 39.55 3,147,215 123,634,965 39.284 36.19 36.19 36.24 35.59 36.47 3,413,225 36.222 0.64%
2024-02-28 0 39.00 39.00 39.05 38.85 39.40 2,059,854 80,455,198 39.059 35.96 35.96 36.01 35.82 36.33 2,233,957 36.015 -0.13%
2024-02-27 0 39.05 39.05 39.10 38.50 39.45 3,786,015 147,726,414 39.019 36.01 36.01 36.05 35.50 36.38 4,106,017 35.978 -0.51%
2024-02-26 0 39.25 39.20 39.25 38.50 39.45 1,991,551 77,996,775 39.164 36.19 36.14 36.19 35.50 36.38 2,159,881 36.112 2.08%
2024-02-23 0 38.45 38.35 38.45 37.60 38.50 2,077,600 79,031,809 38.040 35.45 35.36 35.45 34.67 35.50 2,253,203 35.075 1.05%
2024-02-22 0 38.05 38.00 38.05 36.85 38.20 2,969,880 112,097,400 37.745 35.08 35.04 35.08 33.98 35.22 3,220,901 34.803 2.15%
2024-02-21 0 37.25 37.15 37.25 35.80 37.50 3,583,329 131,750,141 36.768 34.35 34.25 34.35 33.01 34.58 3,886,200 33.902 2.90%
2024-02-20 0 36.20 36.15 36.20 35.80 36.50 2,285,450 82,516,152 36.105 33.38 33.33 33.38 33.01 33.66 2,478,621 33.291 0.00%
2024-02-19 0 36.20 36.20 36.25 36.05 37.00 1,513,840 55,256,241 36.501 33.38 33.38 33.42 33.24 34.12 1,641,793 33.656 -1.23%
2024-02-16 0 36.65 36.55 36.65 34.95 36.85 620,504 22,572,304 36.377 33.79 33.70 33.79 32.23 33.98 672,950 33.542 1.95%
2024-02-15 0 35.95 35.95 36.00 35.45 36.60 385,570 13,870,360 35.974 33.15 33.15 33.19 32.69 33.75 418,159 33.170 0.42%
2024-02-14 0 35.80 35.75 35.80 35.30 36.65 488,751 17,495,688 35.797 33.01 32.96 33.01 32.55 33.79 530,061 33.007 -2.32%
2024-02-09 0 36.65 36.50 36.65 35.75 36.70 170,938 6,228,954 36.440 33.79 33.66 33.79 32.96 33.84 185,386 33.600 1.24%
2024-02-08 0 36.20 36.15 36.20 35.95 36.90 1,482,230 53,818,489 36.309 33.38 33.33 33.38 33.15 34.02 1,607,511 33.479 -0.41%
2024-02-07 0 36.35 36.35 36.40 36.00 37.00 2,260,453 82,771,232 36.617 33.52 33.52 33.56 33.19 34.12 2,451,512 33.763 -1.76%
2024-02-06 0 37.00 36.95 37.00 36.10 37.60 2,561,930 94,956,454 37.064 34.12 34.07 34.12 33.29 34.67 2,778,470 34.176 1.23%
2024-02-05 0 36.55 36.45 36.55 36.05 37.15 1,425,487 52,272,678 36.670 33.70 33.61 33.70 33.24 34.25 1,545,972 33.812 -0.14%
2024-02-02 0 36.60 36.50 36.60 36.40 37.30 1,450,911 53,367,359 36.782 33.75 33.66 33.75 33.56 34.39 1,573,545 33.915 -0.68%
2024-02-01 0 36.85 36.80 36.85 34.95 37.00 1,890,000 69,021,030 36.519 33.98 33.93 33.98 32.23 34.12 2,049,747 33.673 4.39%
2024-01-31 0 35.30 35.25 35.30 34.95 36.40 2,677,554 94,695,465 35.366 32.55 32.50 32.55 32.23 33.56 2,903,867 32.610 0.00%
2024-01-30 0 35.30 35.25 35.35 35.10 36.30 1,548,354 55,076,466 35.571 32.55 32.50 32.59 32.36 33.47 1,679,224 32.799 -2.35%
2024-01-29 0 36.15 36.15 36.20 35.90 36.60 1,144,528 41,442,558 36.209 33.33 33.33 33.38 33.10 33.75 1,241,266 33.387 1.40%
2024-01-26 0 35.65 35.60 35.65 35.50 36.30 1,695,347 60,754,778 35.836 32.87 32.83 32.87 32.73 33.47 1,838,641 33.043 -0.97%
2024-01-25 0 36.00 36.00 36.05 34.65 36.10 1,934,439 68,869,054 35.602 33.19 33.19 33.24 31.95 33.29 2,097,942 32.827 1.69%
2024-01-24 0 35.40 35.35 35.40 34.40 35.80 4,138,674 145,123,357 35.065 32.64 32.59 32.64 31.72 33.01 4,488,484 32.332 0.71%
2024-01-23 0 35.15 35.15 35.20 34.85 36.80 4,451,629 159,712,848 35.877 32.41 32.41 32.46 32.13 33.93 4,827,891 33.081 -3.96%
2024-01-22 0 36.60 36.60 36.70 36.45 37.90 2,839,250 104,675,865 36.867 33.75 33.75 33.84 33.61 34.95 3,079,230 33.994 -3.43%
2024-01-19 0 37.90 37.85 37.90 37.60 38.50 1,084,719 41,120,717 37.909 34.95 34.90 34.95 34.67 35.50 1,176,402 34.955 -0.39%
2024-01-18 0 38.05 38.05 38.25 37.85 38.50 2,562,485 97,953,115 38.226 35.08 35.08 35.27 34.90 35.50 2,779,072 35.247 -0.13%
2024-01-17 0 38.10 38.10 38.20 38.00 39.00 3,793,403 145,634,724 38.392 35.13 35.13 35.22 35.04 35.96 4,114,030 35.400 -2.06%
2024-01-16 0 38.90 38.90 38.95 38.05 39.15 1,348,584 52,371,579 38.834 35.87 35.87 35.91 35.08 36.10 1,462,569 35.808 1.17%
2024-01-15 0 38.45 38.45 38.50 38.25 39.10 2,728,926 105,216,099 38.556 35.45 35.45 35.50 35.27 36.05 2,959,581 35.551 -1.66%
2024-01-12 0 39.10 39.05 39.10 38.85 39.90 1,756,446 69,025,817 39.299 36.05 36.01 36.05 35.82 36.79 1,904,905 36.236 -1.51%
2024-01-11 0 39.70 39.70 39.85 38.60 40.20 1,485,200 59,141,386 39.820 36.61 36.61 36.74 35.59 37.07 1,610,732 36.717 1.15%
2024-01-10 0 39.25 39.20 39.25 38.90 39.90 2,627,284 103,298,603 39.318 36.19 36.14 36.19 35.87 36.79 2,849,348 36.253 -0.51%
2024-01-09 0 39.45 39.40 39.45 38.80 39.85 4,113,166 161,748,788 39.325 36.38 36.33 36.38 35.78 36.74 4,460,820 36.260 0.38%
2024-01-08 0 39.30 39.10 39.30 38.40 39.30 1,697,358 66,035,850 38.905 36.24 36.05 36.24 35.41 36.24 1,840,822 35.873 0.26%
2024-01-05 0 39.20 39.15 39.20 38.65 39.40 1,905,600 74,658,078 39.178 36.14 36.10 36.14 35.64 36.33 2,066,666 36.125 1.42%
2024-01-04 0 38.65 38.45 38.65 37.95 39.30 1,516,975 58,315,994 38.442 35.64 35.45 35.64 34.99 36.24 1,645,193 35.446 1.05%
2024-01-03 0 38.25 38.15 38.25 37.40 38.35 1,160,173 44,093,177 38.006 35.27 35.18 35.27 34.49 35.36 1,258,233 35.044 1.32%
2024-01-02 0 37.75 37.70 37.75 37.50 38.50 489,576 18,569,840 37.930 34.81 34.76 34.81 34.58 35.50 530,956 34.974 -0.66%
2023-12-29 0 38.00 37.90 38.00 37.25 38.00 943,735 35,671,418 37.798 35.04 34.95 35.04 34.35 35.04 1,023,502 34.852 1.74%
2023-12-28 0 37.35 37.30 37.35 36.85 38.10 895,264 33,516,713 37.438 34.44 34.39 34.44 33.98 35.13 970,934 34.520 -0.66%
2023-12-27 0 37.60 37.55 37.60 37.10 37.90 1,022,814 38,414,905 37.558 34.67 34.62 34.67 34.21 34.95 1,109,265 34.631 0.27%
2023-12-22 0 37.50 37.45 37.50 37.35 38.25 1,065,096 40,202,302 37.745 34.58 34.53 34.58 34.44 35.27 1,155,120 34.804 -1.32%
2023-12-21 0 38.00 37.90 38.00 37.05 38.15 2,501,289 94,158,661 37.644 35.04 34.95 35.04 34.16 35.18 2,712,704 34.710 1.33%
2023-12-20 0 37.50 37.35 37.50 36.80 37.50 1,955,205 72,714,429 37.190 34.58 34.44 34.58 33.93 34.58 2,120,463 34.292 1.49%
2023-12-19 0 36.95 36.90 36.95 36.20 37.05 2,277,009 83,679,781 36.750 34.07 34.02 34.07 33.38 34.16 2,469,467 33.886 0.00%
2023-12-18 0 36.95 36.80 36.95 36.05 37.20 2,528,516 93,053,072 36.801 34.07 33.93 34.07 33.24 34.30 2,742,232 33.933 -0.54%
2023-12-15 0 37.15 37.00 37.15 36.30 37.40 3,738,209 138,000,865 36.916 34.25 34.12 34.25 33.47 34.49 4,054,171 34.039 1.09%
2023-12-14 0 36.75 36.55 36.75 36.35 37.10 1,531,210 56,182,050 36.691 33.89 33.70 33.89 33.52 34.21 1,660,631 33.832 0.68%
2023-12-13 0 36.50 36.40 36.50 35.80 36.60 1,245,240 45,281,559 36.364 33.66 33.56 33.66 33.01 33.75 1,350,490 33.530 1.25%
2023-12-12 0 36.05 35.85 36.05 35.15 36.15 2,366,573 84,262,884 35.605 33.24 33.06 33.24 32.41 33.33 2,566,601 32.831 1.55%
2023-12-11 0 35.50 35.45 35.50 34.80 35.60 553,211 19,511,124 35.269 32.73 32.69 32.73 32.09 32.83 599,970 32.520 0.42%
2023-12-08 0 35.35 35.30 35.35 34.95 35.55 776,738 27,395,471 35.270 32.59 32.55 32.59 32.23 32.78 842,390 32.521 -0.56%
2023-12-07 0 35.55 35.50 35.55 35.40 35.90 803,080 28,557,596 35.560 32.78 32.73 32.78 32.64 33.10 870,958 32.789 -0.42%
2023-12-06 0 35.70 35.65 35.70 35.40 36.15 1,631,979 58,252,674 35.694 32.92 32.87 32.92 32.64 33.33 1,769,917 32.913 -1.11%
2023-12-05 0 36.10 36.05 36.10 35.90 36.80 1,155,825 41,713,331 36.090 33.29 33.24 33.29 33.10 33.93 1,253,518 33.277 -0.69%
2023-12-04 0 36.35 36.20 36.35 36.00 36.65 1,930,628 70,135,874 36.328 33.52 33.38 33.52 33.19 33.79 2,093,809 33.497 -0.27%
2023-12-01 0 36.45 36.35 36.45 35.95 36.70 547,527 19,891,344 36.329 33.61 33.52 33.61 33.15 33.84 593,805 33.498 -0.55%
2023-11-30 0 36.65 36.60 36.65 36.55 37.15 4,119,735 151,297,224 36.725 33.79 33.75 33.79 33.70 34.25 4,467,944 33.863 -0.27%
2023-11-29 0 36.75 36.75 36.80 36.05 37.10 1,728,400 63,168,431 36.547 33.89 33.89 33.93 33.24 34.21 1,874,488 33.699 -0.14%
2023-11-28 0 36.80 36.75 36.80 36.30 36.90 1,943,290 71,128,687 36.602 33.93 33.89 33.93 33.47 34.02 2,107,541 33.750 0.27%
2023-11-27 0 36.70 36.65 36.75 36.40 36.90 1,010,479 37,047,879 36.664 33.84 33.79 33.89 33.56 34.02 1,095,887 33.806 -0.14%
2023-11-24 0 36.75 36.70 36.75 36.05 37.15 1,701,565 62,875,653 36.952 33.89 33.84 33.89 33.24 34.25 1,845,385 34.072 -0.81%
2023-11-23 0 37.05 37.00 37.05 36.80 37.40 1,287,355 47,750,905 37.092 34.16 34.12 34.16 33.93 34.49 1,396,165 34.201 0.00%
2023-11-22 0 37.05 37.00 37.05 36.60 37.15 1,171,334 43,255,667 36.929 34.16 34.12 34.16 33.75 34.25 1,270,338 34.051 0.27%
2023-11-21 0 36.95 36.85 36.95 36.45 37.20 1,690,298 62,428,360 36.933 34.07 33.98 34.07 33.61 34.30 1,833,166 34.055 0.82%
2023-11-20 0 36.65 36.60 36.65 36.15 36.75 1,819,788 66,390,731 36.483 33.79 33.75 33.79 33.33 33.89 1,973,601 33.639 0.69%
2023-11-17 0 36.40 36.40 36.45 36.00 36.75 2,176,874 79,182,431 36.374 33.56 33.56 33.61 33.19 33.89 2,360,868 33.540 0.55%
2023-11-16 0 36.20 36.00 36.20 35.60 36.30 3,091,460 111,194,961 35.968 33.38 33.19 33.38 32.83 33.47 3,352,757 33.165 0.14%
2023-11-15 0 36.15 35.95 36.15 35.10 36.25 2,305,109 82,608,029 35.837 33.33 33.15 33.33 32.36 33.42 2,499,942 33.044 3.14%
2023-11-14 0 35.05 35.00 35.05 34.50 35.30 891,239 31,156,045 34.958 32.32 32.27 32.32 31.81 32.55 966,569 32.234 1.74%
2023-11-13 0 34.45 34.40 34.45 33.70 34.45 1,263,575 43,021,778 34.048 31.77 31.72 31.77 31.07 31.77 1,370,375 31.394 0.73%
2023-11-10 0 34.20 34.15 34.20 34.05 35.05 1,449,453 49,733,491 34.312 31.53 31.49 31.53 31.40 32.32 1,571,964 31.638 -2.43%
2023-11-09 0 35.05 35.05 35.10 34.80 35.75 972,833 34,185,037 35.140 32.32 32.32 32.36 32.09 32.96 1,055,059 32.401 -0.43%
2023-11-08 0 35.20 35.10 35.20 34.85 35.65 2,033,023 71,500,942 35.170 32.46 32.36 32.46 32.13 32.87 2,204,859 32.429 -1.26%
2023-11-07 0 35.65 35.60 35.65 35.25 36.15 448,175 15,963,128 35.618 32.87 32.83 32.87 32.50 33.33 486,056 32.842 -0.28%
2023-11-06 0 35.75 35.75 35.80 35.25 36.35 2,085,200 74,582,004 35.767 32.96 32.96 33.01 32.50 33.52 2,261,446 32.980 0.00%
2023-11-03 0 35.75 35.70 35.75 35.35 36.80 926,986 33,076,120 35.681 32.96 32.92 32.96 32.59 33.93 1,005,337 32.901 1.13%
2023-11-02 0 35.35 35.30 35.35 35.25 36.25 829,533 29,404,863 35.447 32.59 32.55 32.59 32.50 33.42 899,647 32.685 0.14%
2023-11-01 0 35.30 35.25 35.30 35.15 36.05 1,246,000 44,078,700 35.376 32.55 32.50 32.55 32.41 33.24 1,351,315 32.619 -0.98%
2023-10-31 0 35.65 35.65 35.70 35.45 37.05 3,002,667 108,489,540 36.131 32.87 32.87 32.92 32.69 34.16 3,256,459 33.315 -2.99%
2023-10-30 0 36.75 36.70 36.75 36.30 37.40 1,319,673 48,289,841 36.592 33.89 33.84 33.89 33.47 34.49 1,431,215 33.740 -1.74%
2023-10-27 0 37.40 37.40 37.45 36.60 37.95 2,139,401 80,040,429 37.413 34.49 34.49 34.53 33.75 34.99 2,320,228 34.497 3.17%
2023-10-26 0 36.25 36.25 36.30 35.75 36.75 1,704,887 61,553,882 36.104 33.42 33.42 33.47 32.96 33.89 1,848,988 33.291 0.00%
2023-10-25 0 36.25 36.25 36.40 35.95 36.75 1,383,200 50,105,215 36.224 33.42 33.42 33.56 33.15 33.89 1,500,111 33.401 0.97%
2023-10-24 0 35.90 35.90 36.10 35.35 36.15 1,300,871 46,602,904 35.824 33.10 33.10 33.29 32.59 33.33 1,410,824 33.032 -0.42%
2023-10-20 0 36.05 36.00 36.05 35.80 36.65 1,091,600 39,375,312 36.071 33.24 33.19 33.24 33.01 33.79 1,183,864 33.260 -2.30%
2023-10-19 0 36.90 36.85 36.90 36.70 38.30 1,211,512 44,876,535 37.042 34.02 33.98 34.02 33.84 35.32 1,313,912 34.155 -3.78%
2023-10-18 0 38.35 38.30 38.35 36.50 38.35 3,856,847 147,219,929 38.171 35.36 35.32 35.36 33.66 35.36 4,182,836 35.196 2.95%
2023-10-17 0 37.25 37.25 37.30 36.60 37.80 1,752,174 65,019,591 37.108 34.35 34.35 34.39 33.75 34.85 1,900,272 34.216 0.68%
2023-10-16 0 37.00 36.95 37.00 36.85 38.00 982,672 36,451,482 37.094 34.12 34.07 34.12 33.98 35.04 1,065,730 34.203 -1.33%
2023-10-13 0 37.50 37.40 37.50 37.40 37.70 801,143 30,044,757 37.502 34.58 34.49 34.58 34.49 34.76 868,857 34.580 -0.40%
2023-10-12 0 37.65 37.55 37.65 36.65 37.95 2,087,373 78,466,894 37.591 34.72 34.62 34.72 33.79 34.99 2,263,802 34.662 3.58%
2023-10-11 0 36.35 36.30 36.35 36.30 37.60 1,626,322 59,739,719 36.733 33.52 33.47 33.52 33.47 34.67 1,763,782 33.870 -0.68%
2023-10-10 0 36.60 36.50 36.60 36.20 36.85 2,341,200 85,474,284 36.509 33.75 33.66 33.75 33.38 33.98 2,539,083 33.663 1.53%
2023-10-09 0 36.05 36.00 36.05 35.40 37.35 1,503,200 54,832,670 36.477 33.24 33.19 33.24 32.64 34.44 1,630,254 33.634 1.98%
2023-10-06 0 35.35 35.35 35.40 35.20 36.00 396,800 14,067,120 35.451 32.59 32.59 32.64 32.46 33.19 430,338 32.689 0.43%
2023-10-05 0 35.20 35.20 35.35 34.60 35.45 530,400 18,672,170 35.204 32.46 32.46 32.59 31.90 32.69 575,231 32.460 0.57%
2023-10-04 0 35.00 34.95 35.00 34.50 35.45 808,319 28,310,647 35.024 32.27 32.23 32.27 31.81 32.69 876,640 32.294 -1.13%
2023-10-03 0 35.40 35.35 35.40 34.50 35.55 797,600 28,077,354 35.202 32.64 32.59 32.64 31.81 32.78 865,015 32.459 -1.39%
2023-09-29 0 35.90 35.85 35.90 35.50 36.45 993,887 35,690,415 35.910 33.10 33.06 33.10 32.73 33.61 1,077,893 33.111 0.56%
2023-09-28 0 35.70 35.70 35.85 35.25 36.00 1,903,200 67,921,040 35.688 32.92 32.92 33.06 32.50 33.19 2,064,063 32.906 1.42%
2023-09-27 0 35.20 35.20 35.25 34.85 36.90 3,907,209 138,765,352 35.515 32.46 32.46 32.50 32.13 34.02 4,237,455 32.747 -3.96%
2023-09-26 0 36.65 36.60 36.65 36.50 37.75 3,849,200 142,129,750 36.924 33.79 33.75 33.79 33.66 34.81 4,174,543 34.047 -1.74%
2023-09-25 0 37.30 37.20 37.30 37.15 37.85 1,542,400 57,614,742 37.354 34.39 34.30 34.39 34.25 34.90 1,672,767 34.443 0.13%
2023-09-22 0 37.25 37.20 37.25 37.00 37.80 1,739,230 64,923,112 37.329 34.35 34.30 34.35 34.12 34.85 1,886,234 34.419 -0.93%
2023-09-21 0 37.60 37.40 37.60 36.80 37.75 2,341,200 87,324,702 37.299 34.67 34.49 34.67 33.93 34.81 2,539,083 34.392 0.94%
2023-09-20 0 37.25 37.20 37.25 36.55 37.30 1,567,591 58,197,754 37.126 34.35 34.30 34.35 33.70 34.39 1,700,087 34.232 0.68%
2023-09-19 0 37.00 36.95 37.00 36.15 37.10 1,832,484 67,362,116 36.760 34.12 34.07 34.12 33.33 34.21 1,987,370 33.895 0.82%
2023-09-18 0 36.70 36.65 36.70 36.15 36.85 1,475,600 54,132,240 36.685 33.84 33.79 33.84 33.33 33.98 1,600,321 33.826 1.24%
2023-09-15 0 36.25 36.20 36.25 35.50 36.80 2,619,283 94,877,998 36.223 33.42 33.38 33.42 32.73 33.93 2,840,671 33.400 0.42%
2023-09-14 0 36.10 36.00 36.10 35.75 36.45 2,548,223 92,022,119 36.112 33.29 33.19 33.29 32.96 33.61 2,763,604 33.298 0.14%
2023-09-13 0 36.05 36.05 36.10 35.85 36.75 1,419,864 51,270,796 36.110 33.24 33.24 33.29 33.06 33.89 1,539,874 33.295 -0.96%
2023-09-12 0 36.40 36.35 36.40 36.00 36.75 1,744,927 63,500,098 36.391 33.56 33.52 33.56 33.19 33.89 1,892,412 33.555 -0.14%
2023-09-11 0 36.45 36.30 36.45 35.30 36.45 1,965,381 70,863,021 36.056 33.61 33.47 33.61 32.55 33.61 2,131,499 33.246 1.39%
2023-09-07 0 35.95 35.85 35.95 35.70 36.30 2,425,099 87,108,153 35.919 33.15 33.06 33.15 32.92 33.47 2,630,074 33.120 -0.42%
2023-09-06 0 36.10 36.10 36.25 35.80 36.35 1,802,024 64,809,123 35.965 33.29 33.29 33.42 33.01 33.52 1,954,335 33.162 0.56%
2023-09-05 0 35.90 35.85 35.90 35.50 36.10 1,771,486 63,502,454 35.847 33.10 33.06 33.10 32.73 33.29 1,921,216 33.053 0.42%
2023-09-04 0 35.75 35.70 35.75 35.00 36.05 898,008 32,146,069 35.797 32.96 32.92 32.96 32.27 33.24 973,910 33.007 0.70%
2023-08-31 0 35.50 35.50 35.70 35.05 35.80 2,692,014 95,654,253 35.533 32.73 32.73 32.92 32.32 33.01 2,919,549 32.763 1.00%
2023-08-30 0 35.15 35.15 35.20 34.95 35.40 1,215,970 42,799,005 35.197 32.41 32.41 32.46 32.23 32.64 1,318,746 32.454 0.86%
2023-08-29 0 34.85 34.85 34.90 34.25 34.90 1,724,039 59,733,263 34.647 32.13 32.13 32.18 31.58 32.18 1,869,759 31.947 1.16%
2023-08-28 0 34.45 34.40 34.45 34.25 36.10 2,194,582 76,007,418 34.634 31.77 31.72 31.77 31.58 33.29 2,380,073 31.935 -1.15%
2023-08-25 0 34.85 34.85 34.95 34.85 35.65 1,860,375 65,393,764 35.151 32.13 32.13 32.23 32.13 32.87 2,017,618 32.411 -2.24%
2023-08-24 0 35.65 35.60 35.75 35.15 35.85 1,594,654 56,917,382 35.693 32.87 32.83 32.96 32.41 33.06 1,729,438 32.911 0.99%
2023-08-23 0 35.30 35.30 35.35 35.30 36.10 2,664,449 94,940,337 35.632 32.55 32.55 32.59 32.55 33.29 2,889,654 32.855 -1.26%
2023-08-22 0 35.75 35.75 35.90 35.20 36.35 4,128,467 147,439,553 35.713 32.96 32.96 33.10 32.46 33.52 4,477,414 32.930 0.70%
2023-08-21 0 35.50 35.45 35.50 35.05 35.90 3,489,779 124,119,700 35.567 32.73 32.69 32.73 32.32 33.10 3,784,743 32.795 -0.42%
2023-08-18 0 35.65 35.60 35.65 35.10 36.25 4,443,639 158,843,268 35.746 32.87 32.83 32.87 32.36 33.42 4,819,225 32.960 2.00%
2023-08-17 0 34.95 34.90 34.95 33.95 35.20 1,945,675 67,248,874 34.563 32.23 32.18 32.23 31.30 32.46 2,110,128 31.870 2.04%
2023-08-16 0 34.25 34.20 34.25 34.05 34.50 1,313,511 44,956,636 34.226 31.58 31.53 31.58 31.40 31.81 1,424,532 31.559 -0.58%
2023-08-15 0 34.45 34.40 34.45 34.25 34.55 1,559,600 53,649,140 34.399 31.77 31.72 31.77 31.58 31.86 1,691,421 31.718 -0.14%
2023-08-14 0 34.50 34.40 34.50 33.65 34.65 2,300,767 78,407,114 34.079 31.81 31.72 31.81 31.03 31.95 2,495,233 31.423 -0.43%
2023-08-11 0 34.65 34.65 34.70 34.45 35.25 1,552,090 53,855,782 34.699 31.95 31.95 32.00 31.77 32.50 1,683,276 31.995 -0.86%
2023-08-10 0 34.95 34.90 34.95 34.45 35.15 3,624,774 126,112,199 34.792 32.23 32.18 32.23 31.77 32.41 3,931,148 32.080 -0.57%
2023-08-09 0 35.15 35.10 35.15 34.50 35.30 1,734,754 60,415,539 34.827 32.41 32.36 32.41 31.81 32.55 1,881,379 32.112 0.86%
2023-08-08 0 34.85 34.85 34.95 34.65 35.30 1,239,895 43,252,808 34.884 32.13 32.13 32.23 31.95 32.55 1,344,694 32.166 -0.57%
2023-08-07 0 35.05 35.00 35.05 34.80 35.60 1,107,882 38,827,490 35.047 32.32 32.27 32.32 32.09 32.83 1,201,523 32.315 -1.41%
2023-08-04 0 35.55 35.50 35.55 34.50 35.95 2,640,800 93,650,744 35.463 32.78 32.73 32.78 31.81 33.15 2,864,006 32.699 4.10%
2023-08-03 0 34.15 34.10 34.15 33.85 34.85 1,483,550 50,752,385 34.210 31.49 31.44 31.49 31.21 32.13 1,608,943 31.544 -0.58%
2023-08-02 0 34.35 34.30 34.35 34.05 35.50 1,862,556 63,980,486 34.351 31.67 31.63 31.67 31.40 32.73 2,019,983 31.674 -0.58%
2023-08-01 0 34.55 34.50 34.55 34.30 35.35 1,612,800 55,891,230 34.655 31.86 31.81 31.86 31.63 32.59 1,749,117 31.954 -0.14%
2023-07-31 0 34.60 34.60 34.65 34.20 35.50 1,828,407 63,682,436 34.829 31.90 31.90 31.95 31.53 32.73 1,982,948 32.115 0.87%
2023-07-28 0 34.30 34.30 34.35 33.45 34.50 1,493,400 51,069,652 34.197 31.63 31.63 31.67 30.84 31.81 1,619,625 31.532 -0.15%
2023-07-27 0 34.35 34.25 34.35 33.95 35.30 1,801,615 61,838,467 34.324 31.67 31.58 31.67 31.30 32.55 1,953,892 31.649 1.33%
2023-07-26 0 33.90 33.85 33.90 33.75 34.90 1,592,196 54,121,554 33.992 31.26 31.21 31.26 31.12 32.18 1,726,772 31.343 -1.88%
2023-07-25 0 34.55 34.40 34.55 33.45 34.75 4,134,359 141,370,594 34.194 31.86 31.72 31.86 30.84 32.04 4,483,804 31.529 5.98%
2023-07-24 0 32.60 32.55 32.60 32.20 32.95 641,628 20,911,919 32.592 30.06 30.01 30.06 29.69 30.38 695,860 30.052 -1.06%
2023-07-21 0 32.95 32.85 32.95 32.40 33.00 819,775 26,879,218 32.789 30.38 30.29 30.38 29.87 30.43 889,064 30.233 0.30%
2023-07-20 0 32.85 32.75 32.85 32.70 33.10 736,033 24,234,497 32.926 30.29 30.20 30.29 30.15 30.52 798,244 30.360 -0.61%
2023-07-19 0 33.05 33.00 33.05 32.45 33.10 1,015,049 33,357,597 32.863 30.47 30.43 30.47 29.92 30.52 1,100,843 30.302 0.15%
2023-07-18 0 33.00 33.00 33.05 31.80 33.10 1,259,189 41,169,099 32.695 30.43 30.43 30.47 29.32 30.52 1,365,618 30.147 1.07%
2023-07-14 0 32.65 32.55 32.65 32.25 33.10 1,440,475 47,099,083 32.697 30.11 30.01 30.11 29.74 30.52 1,562,227 30.149 -1.06%
2023-07-13 0 33.00 33.00 33.05 32.55 33.20 1,810,420 59,779,007 33.019 30.43 30.43 30.47 30.01 30.61 1,963,441 30.446 0.61%
2023-07-12 0 32.80 32.80 32.85 32.20 33.00 2,659,000 86,600,182 32.569 30.24 30.24 30.29 29.69 30.43 2,883,745 30.030 1.23%
2023-07-11 0 32.40 32.25 32.40 31.80 32.55 2,667,606 85,727,181 32.136 29.87 29.74 29.87 29.32 30.01 2,893,078 29.632 1.25%
2023-07-10 0 32.00 31.95 32.00 31.65 32.35 1,580,218 50,372,312 31.877 29.51 29.46 29.51 29.18 29.83 1,713,782 29.392 3.06%
2023-07-07 0 31.05 31.05 31.10 30.85 31.55 796,072 24,785,539 31.135 28.63 28.63 28.68 28.45 29.09 863,358 28.708 -1.27%
2023-07-06 0 31.45 31.40 31.45 31.15 32.10 1,234,443 38,858,331 31.478 29.00 28.95 29.00 28.72 29.60 1,338,781 29.025 -0.47%
2023-07-05 0 31.60 31.50 31.60 31.10 32.60 1,754,183 55,263,107 31.504 29.14 29.05 29.14 28.68 30.06 1,902,450 29.048 -2.02%
2023-07-04 0 32.25 32.25 32.30 31.30 32.40 2,970,844 94,871,823 31.934 29.74 29.74 29.78 28.86 29.87 3,221,946 29.446 0.78%
2023-07-03 0 32.00 32.00 32.05 31.85 32.85 3,390,603 109,448,097 32.280 29.51 29.51 29.55 29.37 30.29 3,677,184 29.764 -1.23%
2023-06-30 0 32.40 32.25 32.40 31.10 33.10 2,451,041 79,198,936 32.312 29.87 29.74 29.87 28.68 30.52 2,658,208 29.794 1.89%
2023-06-29 0 31.80 31.80 31.85 31.15 32.15 2,126,229 67,619,314 31.802 29.32 29.32 29.37 28.72 29.64 2,305,943 29.324 1.27%
2023-06-28 0 31.40 31.35 31.40 30.20 31.50 2,162,570 67,113,495 31.034 28.95 28.91 28.95 27.85 29.05 2,345,355 28.615 3.29%
2023-06-27 0 30.40 30.40 30.45 29.50 30.50 1,289,807 39,075,263 30.295 28.03 28.03 28.08 27.20 28.12 1,398,824 27.934 0.83%
2023-06-26 0 30.15 30.15 30.20 29.80 30.65 901,513 27,256,359 30.234 27.80 27.80 27.85 27.48 28.26 977,711 27.878 2.03%
2023-06-23 0 29.55 29.50 29.55 29.40 30.55 604,555 17,875,457 29.568 27.25 27.20 27.25 27.11 28.17 655,653 27.264 -3.11%
2023-06-21 0 30.50 30.45 30.50 30.25 31.00 2,636,014 80,417,397 30.507 28.12 28.08 28.12 27.89 28.58 2,858,816 28.130 -1.13%
2023-06-20 0 30.85 30.85 30.90 30.65 31.50 1,109,740 34,403,056 31.001 28.45 28.45 28.49 28.26 29.05 1,203,538 28.585 -2.06%
2023-06-19 0 31.50 31.50 31.55 31.15 32.05 811,955 25,647,076 31.587 29.05 29.05 29.09 28.72 29.55 880,583 29.125 -0.94%
2023-06-16 0 31.80 31.75 31.80 31.30 32.30 2,502,443 79,633,712 31.822 29.32 29.28 29.32 28.86 29.78 2,713,955 29.342 -0.93%
2023-06-15 0 32.10 32.10 32.15 31.10 32.10 3,008,348 95,181,869 31.639 29.60 29.60 29.64 28.68 29.60 3,262,620 29.173 3.22%
2023-06-14 0 31.10 31.10 31.15 30.85 31.50 2,289,234 71,272,593 31.134 28.68 28.68 28.72 28.45 29.05 2,482,725 28.707 -0.32%
2023-06-13 0 31.20 31.15 31.20 30.80 31.45 1,492,161 46,333,808 31.051 28.77 28.72 28.77 28.40 29.00 1,618,282 28.631 0.65%
2023-06-12 0 31.00 30.95 31.00 30.50 31.20 907,506 28,076,703 30.938 28.58 28.54 28.58 28.12 28.77 984,210 28.527 1.64%
2023-06-09 0 30.50 30.50 30.55 30.05 30.75 1,458,122 44,548,613 30.552 28.12 28.12 28.17 27.71 28.35 1,581,366 28.171 1.84%
2023-06-08 0 29.95 29.90 29.95 29.65 30.70 553,717 16,581,199 29.945 27.62 27.57 27.62 27.34 28.31 600,518 27.611 0.00%
2023-06-07 0 29.95 29.95 30.00 29.60 30.30 1,211,214 36,262,889 29.939 27.62 27.62 27.66 27.29 27.94 1,313,588 27.606 0.00%
2023-06-06 0 29.95 29.95 30.00 29.80 30.60 1,250,359 37,751,030 30.192 27.62 27.62 27.66 27.48 28.22 1,356,042 27.839 -1.32%
2023-06-05 0 30.35 30.35 30.40 29.75 30.60 1,739,416 52,719,074 30.308 27.98 27.98 28.03 27.43 28.22 1,886,435 27.946 2.02%
2023-06-02 0 29.75 29.75 29.90 28.50 30.00 1,712,825 50,739,612 29.623 27.43 27.43 27.57 26.28 27.66 1,857,597 27.315 4.39%
2023-06-01 0 28.50 28.50 28.55 28.15 29.20 2,648,303 75,711,501 28.589 26.28 26.28 26.32 25.96 26.92 2,872,143 26.361 0.00%
2023-05-31 0 28.50 28.50 28.60 28.10 29.20 3,242,287 92,277,136 28.461 26.28 26.28 26.37 25.91 26.92 3,516,332 26.242 -2.06%
2023-05-30 0 29.10 29.05 29.10 28.75 29.40 1,854,108 53,861,888 29.050 26.83 26.79 26.83 26.51 27.11 2,010,821 26.786 1.04%
2023-05-29 0 28.80 28.75 28.80 28.80 29.95 1,041,091 30,193,297 29.002 26.56 26.51 26.56 26.56 27.62 1,129,086 26.741 -1.54%
2023-05-25 0 29.25 29.20 29.25 29.00 29.95 1,301,612 38,184,810 29.337 26.97 26.92 26.97 26.74 27.62 1,411,627 27.050 -1.68%
2023-05-24 0 29.75 29.70 29.75 29.40 30.10 1,463,164 43,554,959 29.768 27.43 27.39 27.43 27.11 27.75 1,586,834 27.448 -0.34%
2023-05-23 0 29.85 29.80 29.85 29.70 30.50 1,895,866 56,701,361 29.908 27.52 27.48 27.52 27.39 28.12 2,056,109 27.577 -0.09%
2023-05-22 0 31.30 31.25 31.30 30.70 31.45 807,547 25,198,954 31.204 27.55 27.50 27.55 27.02 27.68 917,523 27.464 1.13%
2023-05-19 0 30.95 30.90 30.95 30.50 31.25 1,514,501 46,766,000 30.879 27.24 27.20 27.24 26.84 27.50 1,720,753 27.178 0.32%
2023-05-18 0 30.85 30.75 30.85 30.45 31.55 1,230,135 37,830,526 30.753 27.15 27.06 27.15 26.80 27.77 1,397,661 27.067 0.16%
2023-05-17 0 30.80 30.75 30.80 30.65 31.90 2,342,773 72,652,292 31.011 27.11 27.06 27.11 26.98 28.08 2,661,824 27.294 -2.53%
2023-05-16 0 31.60 31.55 31.60 31.25 32.25 2,166,400 68,498,122 31.618 27.81 27.77 27.81 27.50 28.38 2,461,431 27.829 -0.94%
2023-05-15 0 31.90 31.90 32.00 31.65 32.50 2,410,180 77,108,893 31.993 28.08 28.08 28.16 27.86 28.60 2,738,410 28.158 1.59%
2023-05-12 0 31.40 31.40 31.45 31.25 32.05 746,000 23,465,430 31.455 27.64 27.64 27.68 27.50 28.21 847,594 27.685 -1.26%
2023-05-11 0 31.80 31.75 31.80 31.40 31.95 849,983 26,878,059 31.622 27.99 27.94 27.99 27.64 28.12 965,738 27.832 0.32%
2023-05-10 0 31.70 31.60 31.70 30.70 31.80 1,363,179 42,888,650 31.462 27.90 27.81 27.90 27.02 27.99 1,548,824 27.691 1.44%
2023-05-09 0 31.25 31.15 31.25 31.00 31.75 1,890,460 59,223,491 31.328 27.50 27.42 27.50 27.28 27.94 2,147,912 27.573 -1.42%
2023-05-08 0 31.70 31.65 31.70 31.25 31.95 2,534,649 80,215,490 31.648 27.90 27.86 27.90 27.50 28.12 2,879,830 27.854 0.79%
2023-05-05 0 31.45 31.35 31.45 30.90 31.90 862,000 26,893,058 31.198 27.68 27.59 27.68 27.20 28.08 979,391 27.459 0.48%
2023-05-04 0 31.30 31.30 31.35 30.95 31.80 2,817,107 88,344,424 31.360 27.55 27.55 27.59 27.24 27.99 3,200,755 27.601 0.16%
2023-05-03 0 31.25 31.20 31.25 30.85 31.25 512,745 15,936,299 31.080 27.50 27.46 27.50 27.15 27.50 582,573 27.355 -0.79%
2023-05-02 0 31.50 31.45 31.50 30.85 32.00 976,255 30,575,307 31.319 27.72 27.68 27.72 27.15 28.16 1,109,206 27.565 -0.94%
2023-04-28 0 31.80 31.80 31.85 31.75 32.35 1,364,929 43,684,899 32.005 27.99 27.99 28.03 27.94 28.47 1,550,812 28.169 -0.31%
2023-04-27 0 31.90 31.90 31.95 31.30 32.15 1,541,530 49,187,901 31.908 28.08 28.08 28.12 27.55 28.30 1,751,463 28.084 0.16%
2023-04-26 0 31.85 31.85 31.90 30.85 32.05 1,284,255 40,744,475 31.726 28.03 28.03 28.08 27.15 28.21 1,459,151 27.923 2.25%
2023-04-25 0 31.15 31.10 31.15 31.00 31.85 1,982,315 61,860,249 31.206 27.42 27.37 27.42 27.28 28.03 2,252,277 27.466 -2.04%
2023-04-24 0 31.80 31.80 31.85 31.50 32.25 1,685,915 53,581,969 31.782 27.99 27.99 28.03 27.72 28.38 1,915,511 27.973 -0.47%
2023-04-21 0 31.95 31.90 31.95 31.85 33.20 1,972,366 64,001,288 32.449 28.12 28.08 28.12 28.03 29.22 2,240,973 28.560 -1.84%
2023-04-20 0 32.55 32.50 32.55 32.35 32.85 1,970,250 64,104,296 32.536 28.65 28.60 28.65 28.47 28.91 2,238,568 28.636 0.00%
2023-04-19 0 32.55 32.50 32.55 32.30 32.90 2,113,165 68,975,340 32.641 28.65 28.60 28.65 28.43 28.96 2,400,946 28.728 -1.06%
2023-04-18 0 32.90 32.85 32.90 32.55 33.45 2,547,141 83,900,046 32.939 28.96 28.91 28.96 28.65 29.44 2,894,023 28.991 -1.20%
2023-04-17 0 33.30 33.20 33.30 32.65 33.45 2,832,241 93,823,367 33.127 29.31 29.22 29.31 28.74 29.44 3,217,950 29.156 1.99%
2023-04-14 0 32.65 32.60 32.65 32.35 33.20 2,102,050 68,564,224 32.618 28.74 28.69 28.74 28.47 29.22 2,388,318 28.708 0.31%
2023-04-13 0 32.55 32.55 32.60 32.00 33.20 1,720,665 55,909,914 32.493 28.65 28.65 28.69 28.16 29.22 1,954,994 28.599 -1.06%
2023-04-12 0 32.90 32.80 32.90 32.60 33.15 1,768,991 58,021,878 32.799 28.96 28.87 28.96 28.69 29.18 2,009,901 28.868 0.15%
2023-04-11 0 32.85 32.85 32.90 32.75 33.80 2,364,566 78,270,921 33.102 28.91 28.91 28.96 28.82 29.75 2,686,584 29.134 -1.65%
2023-04-06 0 33.40 33.30 33.40 32.75 33.65 2,134,525 71,060,769 33.291 29.40 29.31 29.40 28.82 29.62 2,425,215 29.301 1.21%
2023-04-04 0 33.00 33.00 33.05 32.85 34.55 8,201,217 270,792,833 33.019 29.04 29.04 29.09 28.91 30.41 9,318,100 29.061 -3.79%
2023-04-03 0 34.30 34.30 34.35 33.85 34.65 1,474,394 50,363,692 34.159 30.19 30.19 30.23 29.79 30.50 1,675,184 30.065 0.29%
2023-03-31 0 34.20 34.15 34.20 33.50 34.45 2,472,178 84,483,959 34.174 30.10 30.06 30.10 29.48 30.32 2,808,852 30.078 2.09%
2023-03-30 0 33.50 33.50 33.55 32.70 34.50 2,516,834 83,474,589 33.167 29.48 29.48 29.53 28.78 30.36 2,859,589 29.191 -0.59%
2023-03-29 0 33.70 33.65 33.70 33.45 34.55 1,761,290 59,440,652 33.748 29.66 29.62 29.66 29.44 30.41 2,001,151 29.703 -0.74%
2023-03-28 0 33.95 33.90 33.95 33.50 34.50 1,768,266 59,889,458 33.869 29.88 29.84 29.88 29.48 30.36 2,009,077 29.809 0.30%
2023-03-27 0 33.85 33.70 33.85 33.25 34.15 1,638,900 55,255,402 33.715 29.79 29.66 29.79 29.26 30.06 1,862,094 29.674 0.00%
2023-03-24 0 33.85 33.80 33.85 33.30 34.15 2,641,184 89,336,679 33.824 29.79 29.75 29.79 29.31 30.06 3,000,874 29.770 0.59%
2023-03-23 0 33.65 33.60 33.65 33.35 34.55 2,314,906 77,661,438 33.548 29.62 29.57 29.62 29.35 30.41 2,630,161 29.527 -1.46%
2023-03-22 0 34.15 34.10 34.15 33.90 34.60 1,430,393 48,821,463 34.132 30.06 30.01 30.06 29.84 30.45 1,625,191 30.040 0.00%
2023-03-21 0 34.15 33.95 34.15 33.40 34.65 1,305,654 44,092,524 33.770 30.06 29.88 30.06 29.40 30.50 1,483,464 29.723 1.94%
2023-03-20 0 33.50 33.45 33.50 33.10 33.70 1,004,206 33,488,529 33.348 29.48 29.44 29.48 29.13 29.66 1,140,964 29.351 0.60%
2023-03-17 0 33.30 33.25 33.30 32.85 33.95 2,309,176 76,611,525 33.177 29.31 29.26 29.31 28.91 29.88 2,623,651 29.200 -0.15%
2023-03-16 0 33.35 33.30 33.35 33.10 33.80 2,270,656 75,815,543 33.389 29.35 29.31 29.35 29.13 29.75 2,579,885 29.387 -0.60%
2023-03-15 0 33.55 33.50 33.55 33.35 34.20 1,053,747 35,461,897 33.653 29.53 29.48 29.53 29.35 30.10 1,197,252 29.619 0.00%
2023-03-14 0 33.55 33.50 33.55 33.00 33.95 2,391,264 80,014,759 33.461 29.53 29.48 29.53 29.04 29.88 2,716,918 29.451 -0.15%
2023-03-13 0 33.60 33.60 33.65 33.05 35.75 3,445,823 115,347,109 33.474 29.57 29.57 29.62 29.09 31.46 3,915,092 29.462 0.15%
2023-03-10 0 33.55 33.50 33.55 33.30 34.75 2,140,000 72,214,879 33.745 29.53 29.48 29.53 29.31 30.58 2,431,436 29.701 -3.45%
2023-03-09 0 34.75 34.70 34.75 34.65 35.50 982,850 34,465,967 35.067 30.58 30.54 30.58 30.50 31.24 1,116,699 30.864 -2.25%
2023-03-08 0 35.55 35.50 35.55 35.10 35.65 1,125,416 39,793,031 35.359 31.29 31.24 31.29 30.89 31.38 1,278,681 31.120 -0.56%
2023-03-07 0 35.75 35.75 35.85 35.45 36.50 1,464,367 52,642,721 35.949 31.46 31.46 31.55 31.20 32.13 1,663,792 31.640 -1.65%
2023-03-06 0 36.35 36.30 36.35 36.00 37.30 1,391,248 50,576,585 36.353 31.99 31.95 31.99 31.68 32.83 1,580,715 31.996 -1.36%
2023-03-03 0 36.85 36.85 36.90 36.45 36.85 986,300 36,192,880 36.696 32.43 32.43 32.48 32.08 32.43 1,120,619 32.297 0.55%
2023-03-02 0 36.65 36.55 36.65 36.25 36.70 1,167,755 42,574,675 36.459 32.26 32.17 32.26 31.91 32.30 1,326,786 32.089 0.14%
2023-03-01 0 36.60 36.50 36.60 35.00 36.65 1,486,635 53,586,745 36.046 32.21 32.13 32.21 30.80 32.26 1,689,092 31.725 4.13%
2023-02-28 0 35.15 35.15 35.20 35.00 35.95 3,200,405 112,672,845 35.206 30.94 30.94 30.98 30.80 31.64 3,636,252 30.986 -1.82%
2023-02-27 0 35.80 35.75 35.80 35.20 35.85 1,314,783 46,679,181 35.503 31.51 31.46 31.51 30.98 31.55 1,493,837 31.248 0.28%
2023-02-24 0 35.70 35.70 35.80 35.65 36.75 1,974,777 70,836,368 35.871 31.42 31.42 31.51 31.38 32.35 2,243,712 31.571 -1.65%
2023-02-23 0 36.30 36.30 36.35 36.10 36.75 1,557,007 56,496,863 36.286 31.95 31.95 31.99 31.77 32.35 1,769,048 31.936 0.00%
2023-02-22 0 36.30 36.30 36.40 36.20 36.70 755,532 27,458,935 36.344 31.95 31.95 32.04 31.86 32.30 858,424 31.988 -1.22%
2023-02-21 0 36.75 36.75 36.90 36.50 37.40 785,721 28,903,747 36.786 32.35 32.35 32.48 32.13 32.92 892,724 32.377 -0.14%
2023-02-20 0 36.80 36.80 36.85 36.00 37.30 1,135,590 41,475,162 36.523 32.39 32.39 32.43 31.68 32.83 1,290,240 32.145 0.27%
2023-02-17 0 36.70 36.70 36.75 36.40 37.40 860,219 31,572,832 36.703 32.30 32.30 32.35 32.04 32.92 977,368 32.304 0.00%
2023-02-16 0 36.70 36.70 36.75 36.50 37.45 1,317,614 48,582,319 36.871 32.30 32.30 32.35 32.13 32.96 1,497,053 32.452 0.00%
2023-02-15 0 36.70 36.65 36.70 36.25 37.55 1,291,431 47,313,986 36.637 32.30 32.26 32.30 31.91 33.05 1,467,305 32.246 -0.81%
2023-02-14 0 37.00 36.95 37.00 36.90 37.90 2,026,443 75,375,512 37.196 32.57 32.52 32.57 32.48 33.36 2,302,414 32.738 -2.37%
2023-02-13 0 37.90 37.90 37.95 37.15 37.90 1,300,189 49,049,339 37.725 33.36 33.36 33.40 32.70 33.36 1,477,255 33.203 0.66%
2023-02-10 0 37.65 37.65 37.75 37.40 38.95 1,646,333 62,305,918 37.845 33.14 33.14 33.23 32.92 34.28 1,870,539 33.309 -2.84%
2023-02-09 0 38.75 38.75 38.80 38.40 39.25 2,310,634 89,263,372 38.632 34.11 34.11 34.15 33.80 34.55 2,625,308 34.001 0.65%
2023-02-08 0 38.50 38.45 38.50 37.90 38.70 3,491,888 133,770,818 38.309 33.89 33.84 33.89 33.36 34.06 3,967,431 33.717 1.05%
2023-02-07 0 38.10 38.10 38.15 37.65 38.65 2,215,804 84,311,280 38.050 33.53 33.53 33.58 33.14 34.02 2,517,563 33.489 0.00%
2023-02-06 0 38.10 38.10 38.15 37.80 38.60 3,045,256 115,965,982 38.081 33.53 33.53 33.58 33.27 33.97 3,459,974 33.516 -2.56%
2023-02-03 0 39.10 39.00 39.10 38.55 39.50 967,672 37,660,955 38.919 34.41 34.33 34.41 33.93 34.77 1,099,454 34.254 -0.13%
2023-02-02 0 39.15 39.15 39.25 38.95 39.80 1,911,124 74,960,867 39.223 34.46 34.46 34.55 34.28 35.03 2,171,390 34.522 -1.14%
2023-02-01 0 39.60 39.55 39.60 38.75 39.80 2,167,787 84,978,483 39.201 34.85 34.81 34.85 34.11 35.03 2,463,007 34.502 2.72%
2023-01-31 0 38.55 38.50 38.55 38.20 39.35 5,156,805 199,296,650 38.647 33.93 33.89 33.93 33.62 34.63 5,859,084 34.015 0.13%
2023-01-30 0 38.50 38.50 38.55 38.25 39.60 3,014,492 116,625,417 38.688 33.89 33.89 33.93 33.67 34.85 3,425,021 34.051 -2.04%
2023-01-27 0 39.30 39.25 39.30 38.80 39.85 1,765,795 69,535,578 39.379 34.59 34.55 34.59 34.15 35.07 2,006,270 34.659 0.38%
2023-01-26 0 39.15 39.05 39.15 37.85 39.20 1,353,310 52,482,572 38.781 34.46 34.37 34.46 33.31 34.50 1,537,611 34.133 4.40%
2023-01-20 0 37.50 37.40 37.50 37.25 38.40 1,621,413 60,904,395 37.563 33.01 32.92 33.01 32.79 33.80 1,842,225 33.060 0.00%
2023-01-19 0 37.50 37.45 37.50 37.00 37.85 1,221,509 45,796,037 37.491 33.01 32.96 33.01 32.57 33.31 1,387,860 32.998 0.94%
2023-01-18 0 37.15 37.05 37.15 36.75 37.50 1,624,005 60,265,987 37.109 32.70 32.61 32.70 32.35 33.01 1,845,170 32.661 0.54%
2023-01-17 0 36.95 36.95 37.00 36.65 37.65 2,558,824 94,690,776 37.006 32.52 32.52 32.57 32.26 33.14 2,907,297 32.570 -0.27%
2023-01-16 0 37.05 36.85 37.05 36.10 37.25 2,823,715 103,946,492 36.812 32.61 32.43 32.61 31.77 32.79 3,208,263 32.400 1.93%
2023-01-13 0 36.35 36.30 36.35 35.85 36.60 2,801,070 101,480,431 36.229 31.99 31.95 31.99 31.55 32.21 3,182,534 31.887 0.14%
2023-01-12 0 36.30 36.15 36.30 35.25 36.60 5,208,825 188,248,489 36.140 31.95 31.82 31.95 31.02 32.21 5,918,189 31.808 2.98%
2023-01-11 0 35.25 35.25 35.30 35.05 35.60 3,457,478 121,942,409 35.269 31.02 31.02 31.07 30.85 31.33 3,928,335 31.042 0.00%
2023-01-10 0 35.25 35.20 35.25 33.65 35.45 3,849,451 133,355,006 34.643 31.02 30.98 31.02 29.62 31.20 4,373,688 30.490 2.77%
2023-01-09 0 34.30 34.25 34.30 33.75 34.70 2,431,526 83,070,628 34.164 30.19 30.14 30.19 29.70 30.54 2,762,663 30.069 1.18%
2023-01-06 0 33.90 33.85 33.90 33.55 34.35 2,288,993 77,743,890 33.964 29.84 29.79 29.84 29.53 30.23 2,600,719 29.893 1.19%
2023-01-05 0 33.50 33.45 33.50 33.20 33.90 2,474,845 82,765,344 33.443 29.48 29.44 29.48 29.22 29.84 2,811,882 29.434 1.52%
2023-01-04 0 33.00 32.95 33.00 32.20 33.50 3,250,400 106,173,990 32.665 29.04 29.00 29.04 28.34 29.48 3,693,056 28.750 -1.64%
2023-01-03 0 33.55 33.55 33.60 32.15 33.90 3,008,853 98,498,166 32.736 29.53 29.53 29.57 28.30 29.84 3,418,614 28.812 2.44%
2022-12-30 0 32.75 32.75 32.80 32.25 33.90 5,243,537 172,093,871 32.820 28.82 28.82 28.87 28.38 29.84 5,957,628 28.886 0.15%
2022-12-29 0 32.70 32.65 32.70 32.20 33.45 4,662,598 152,210,502 32.645 28.78 28.74 28.78 28.34 29.44 5,297,574 28.732 -1.80%
2022-12-28 0 33.30 33.25 33.30 32.85 33.70 2,580,489 85,918,484 33.295 29.31 29.26 29.31 28.91 29.66 2,931,913 29.305 1.68%
2022-12-23 0 32.75 32.75 32.80 32.70 33.70 1,968,507 64,728,686 32.882 28.82 28.82 28.87 28.78 29.66 2,236,588 28.941 -3.82%
2022-12-22 0 34.05 34.00 34.05 33.45 34.10 1,575,524 53,268,392 33.810 29.97 29.92 29.97 29.44 30.01 1,790,087 29.757 1.95%
2022-12-21 0 33.40 33.35 33.40 33.10 34.00 1,276,562 42,587,101 33.361 29.40 29.35 29.40 29.13 29.92 1,450,411 29.362 -0.89%
2022-12-20 0 33.70 33.50 33.70 32.95 34.20 3,318,204 111,073,991 33.474 29.66 29.48 29.66 29.00 30.10 3,770,094 29.462 -0.88%
2022-12-19 0 34.00 33.90 34.00 33.75 35.55 1,634,952 55,906,655 34.195 29.92 29.84 29.92 29.70 31.29 1,857,608 30.096 -2.58%
2022-12-16 0 34.90 34.80 34.90 34.00 35.40 2,117,232 73,506,824 34.718 30.72 30.63 30.72 29.92 31.16 2,405,567 30.557 1.60%
2022-12-15 0 34.35 34.20 34.35 33.40 34.45 1,103,271 37,557,953 34.042 30.23 30.10 30.23 29.40 30.32 1,253,520 29.962 1.93%
2022-12-14 0 33.70 33.70 33.75 33.45 33.85 1,534,553 51,632,780 33.647 29.66 29.66 29.70 29.44 29.79 1,743,536 29.614 0.00%
2022-12-13 0 33.70 33.60 33.70 33.50 34.25 1,730,162 58,408,497 33.759 29.66 29.57 29.66 29.48 30.14 1,965,784 29.713 -0.59%
2022-12-12 0 33.90 33.85 33.90 33.60 34.25 1,703,222 57,575,582 33.804 29.84 29.79 29.84 29.57 30.14 1,935,175 29.752 -1.17%
2022-12-09 0 34.30 34.30 34.35 33.90 34.60 1,678,727 57,462,734 34.230 30.19 30.19 30.23 29.84 30.45 1,907,344 30.127 0.88%
2022-12-08 0 34.00 34.00 34.05 32.70 34.15 2,567,115 86,647,904 33.753 29.92 29.92 29.97 28.78 30.06 2,916,718 29.707 3.98%
2022-12-07 0 32.70 32.65 32.70 32.30 34.90 3,668,039 123,916,035 33.783 28.78 28.74 28.78 28.43 30.72 4,167,571 29.733 -2.39%
2022-12-06 0 33.50 33.45 33.50 33.10 34.35 2,476,236 83,117,853 33.566 29.48 29.44 29.48 29.13 30.23 2,813,462 29.543 -1.33%
2022-12-05 0 33.95 33.95 34.05 33.30 34.40 1,381,800 46,803,369 33.871 29.88 29.88 29.97 29.31 30.28 1,569,980 29.811 0.44%
2022-12-02 0 33.80 33.70 33.80 33.40 33.90 2,369,459 79,735,634 33.651 29.75 29.66 29.75 29.40 29.84 2,692,144 29.618 -0.15%
2022-12-01 0 33.85 33.80 33.85 33.40 35.10 2,810,464 95,665,695 34.039 29.79 29.75 29.79 29.40 30.89 3,193,207 29.959 -0.73%
2022-11-30 0 34.10 34.05 34.10 32.60 34.10 5,748,581 193,738,719 33.702 30.01 29.97 30.01 28.69 30.01 6,531,451 29.662 2.25%
2022-11-29 0 33.35 33.30 33.35 31.55 33.40 2,097,067 68,637,039 32.730 29.35 29.31 29.35 27.77 29.40 2,382,656 28.807 5.21%
2022-11-28 0 31.70 31.65 31.70 30.40 31.85 1,395,251 43,659,512 31.292 27.90 27.86 27.90 26.76 28.03 1,585,263 27.541 -0.94%
2022-11-25 0 32.00 31.85 32.00 31.60 32.45 1,016,977 32,494,735 31.952 28.16 28.03 28.16 27.81 28.56 1,155,474 28.122 -1.39%
2022-11-24 0 32.45 32.40 32.45 32.00 32.70 1,482,072 47,798,047 32.251 28.56 28.52 28.56 28.16 28.78 1,683,908 28.385 1.09%
2022-11-23 0 32.10 32.10 32.15 31.75 32.65 1,194,974 38,475,389 32.198 28.25 28.25 28.30 27.94 28.74 1,357,712 28.338 -0.31%
2022-11-22 0 32.20 32.10 32.20 31.80 32.75 1,779,210 57,281,608 32.195 28.34 28.25 28.34 27.99 28.82 2,021,512 28.336 -1.08%
2022-11-21 0 32.55 32.50 32.55 31.60 32.75 2,126,605 68,358,427 32.144 28.65 28.60 28.65 27.81 28.82 2,416,217 28.292 -0.61%
2022-11-18 0 32.75 32.70 32.75 32.65 34.00 1,404,209 46,394,029 33.039 28.82 28.78 28.82 28.74 29.92 1,595,441 29.079 -2.09%
2022-11-17 0 33.45 33.40 33.45 32.75 34.40 1,600,627 53,191,981 33.232 29.44 29.40 29.44 28.82 30.28 1,818,608 29.249 -1.47%
2022-11-16 0 33.95 33.95 34.00 33.55 34.70 1,439,328 48,778,692 33.890 29.88 29.88 29.92 29.53 30.54 1,635,343 29.828 -0.73%
2022-11-15 0 34.20 34.15 34.20 32.20 34.70 3,119,734 106,165,132 34.030 30.10 30.06 30.10 28.34 30.54 3,544,595 29.951 0.15%
2022-11-14 0 34.15 34.10 34.15 32.00 34.25 3,305,837 111,533,978 33.738 30.06 30.01 30.06 28.16 30.14 3,756,042 29.695 5.08%
2022-11-11 0 32.50 32.45 32.50 31.95 33.85 2,392,060 77,702,851 32.484 28.60 28.56 28.60 28.12 29.79 2,717,823 28.590 2.04%
2022-11-10 0 31.85 31.80 31.85 31.70 32.30 1,068,452 34,122,080 31.936 28.03 27.99 28.03 27.90 28.43 1,213,959 28.108 -2.00%
2022-11-09 0 32.50 32.45 32.50 32.05 33.65 989,081 32,125,440 32.480 28.60 28.56 28.60 28.21 29.62 1,123,779 28.587 -1.37%
2022-11-08 0 32.95 32.90 32.95 32.30 33.70 1,472,417 48,224,957 32.752 29.00 28.96 29.00 28.43 29.66 1,672,938 28.827 -1.20%
2022-11-07 0 33.35 33.25 33.35 31.70 33.95 1,025,085 33,944,353 33.114 29.35 29.26 29.35 27.90 29.88 1,164,686 29.145 1.52%
2022-11-04 0 32.85 32.80 32.85 31.45 33.25 1,785,719 58,427,958 32.720 28.91 28.87 28.91 27.68 29.26 2,028,907 28.798 3.79%
2022-11-03 0 31.65 31.60 31.65 30.85 31.95 2,610,543 81,994,101 31.409 27.86 27.81 27.86 27.15 28.12 2,966,060 27.644 0.16%
2022-11-02 0 31.60 31.50 31.70 29.90 31.95 1,363,672 42,349,316 31.055 27.81 27.72 27.90 26.32 28.12 1,549,384 27.333 5.33%
2022-11-01 0 30.00 30.00 30.05 28.55 30.15 2,136,641 62,798,803 29.391 26.40 26.40 26.45 25.13 26.54 2,427,619 25.868 6.57%
2022-10-31 0 28.15 28.15 28.20 28.15 29.05 2,230,148 63,293,836 28.381 24.78 24.78 24.82 24.78 25.57 2,533,861 24.979 -1.05%
2022-10-28 0 28.45 28.40 28.45 28.30 30.25 2,002,117 58,136,211 29.037 25.04 25.00 25.04 24.91 26.62 2,274,775 25.557 -6.26%
2022-10-27 0 30.35 30.30 30.35 30.15 31.40 2,947,000 90,543,287 30.724 26.71 26.67 26.71 26.54 27.64 3,348,337 27.041 0.17%
2022-10-26 0 30.30 30.25 30.30 29.45 30.65 4,831,713 145,799,937 30.176 26.67 26.62 26.67 25.92 26.98 5,489,720 26.559 2.19%
2022-10-25 0 29.65 29.45 29.65 27.85 29.90 4,599,279 133,419,385 29.009 26.10 25.92 26.10 24.51 26.32 5,225,632 25.532 4.04%
2022-10-24 0 28.50 28.50 28.60 28.30 31.75 3,109,240 91,068,214 29.290 25.08 25.08 25.17 24.91 27.94 3,532,672 25.779 -7.47%
2022-10-21 0 30.80 30.70 30.80 29.15 30.90 2,649,468 80,378,931 30.338 27.11 27.02 27.11 25.66 27.20 3,010,286 26.701 1.32%
2022-10-20 0 30.40 30.35 30.40 29.90 31.30 6,643,556 201,654,185 30.353 26.76 26.71 26.76 26.32 27.55 7,548,309 26.715 -2.25%
2022-10-19 0 31.10 31.10 31.20 31.10 32.40 1,369,810 43,365,987 31.658 27.37 27.37 27.46 27.37 28.52 1,556,358 27.864 -2.96%
2022-10-18 0 32.05 32.00 32.05 31.50 32.45 1,131,490 36,170,699 31.967 28.21 28.16 28.21 27.72 28.56 1,285,582 28.136 1.58%
2022-10-17 0 31.55 31.55 31.65 31.00 31.95 1,431,314 45,055,124 31.478 27.77 27.77 27.86 27.28 28.12 1,626,237 27.705 0.00%
2022-10-14 0 31.55 31.55 31.60 30.95 32.65 2,554,104 81,489,262 31.905 27.77 27.77 27.81 27.24 28.74 2,901,935 28.081 2.94%
2022-10-13 0 30.65 30.60 30.65 30.45 31.70 1,938,057 59,880,666 30.897 26.98 26.93 26.98 26.80 27.90 2,201,991 27.194 -0.33%
2022-10-12 0 30.75 30.75 30.90 29.85 31.65 1,969,820 60,196,024 30.559 27.06 27.06 27.20 26.27 27.86 2,238,080 26.896 1.65%
2022-10-11 0 30.25 30.25 30.30 30.10 31.60 1,913,747 58,906,605 30.781 26.62 26.62 26.67 26.49 27.81 2,174,371 27.091 -2.73%
2022-10-10 0 31.10 31.00 31.10 30.70 32.10 3,127,004 97,621,972 31.219 27.37 27.28 27.37 27.02 28.25 3,552,855 27.477 -2.20%
2022-10-07 0 31.80 31.75 31.80 31.45 32.80 671,650 21,376,146 31.826 27.99 27.94 27.99 27.68 28.87 763,119 28.012 -2.15%
2022-10-06 0 32.50 32.50 32.60 32.10 33.65 894,857 29,093,710 32.512 28.60 28.60 28.69 28.25 29.62 1,016,723 28.615 -0.61%
2022-10-05 0 32.70 32.65 32.70 31.60 32.80 1,417,889 45,912,343 32.381 28.78 28.74 28.78 27.81 28.87 1,610,984 28.500 4.47%
2022-10-03 0 31.30 31.25 31.30 30.70 31.90 1,023,886 31,982,149 31.236 27.55 27.50 27.55 27.02 28.08 1,163,324 27.492 -1.26%
2022-09-30 0 31.70 31.70 31.75 31.35 32.65 2,512,150 79,888,020 31.801 27.90 27.90 27.94 27.59 28.74 2,854,267 27.989 -0.94%
2022-09-29 0 32.00 32.00 32.05 31.70 33.30 1,818,400 58,635,980 32.246 28.16 28.16 28.21 27.90 29.31 2,066,039 28.381 -2.59%
2022-09-28 0 32.85 32.80 32.85 32.35 33.30 3,288,900 108,114,445 32.873 28.91 28.87 28.91 28.47 29.31 3,736,799 28.932 -2.38%
2022-09-27 0 33.65 33.65 33.70 32.80 33.75 2,143,525 71,458,886 33.337 29.62 29.62 29.66 28.87 29.70 2,435,441 29.341 0.00%
2022-09-26 0 33.65 33.65 33.85 33.35 34.50 2,495,078 84,297,005 33.785 29.62 29.62 29.79 29.35 30.36 2,834,870 29.736 -0.44%
2022-09-23 0 33.80 33.75 33.80 33.25 35.50 3,608,404 122,427,000 33.928 29.75 29.70 29.75 29.26 31.24 4,099,814 29.862 -2.87%
2022-09-22 0 34.80 34.80 34.85 34.45 35.80 2,186,979 76,300,057 34.888 30.63 30.63 30.67 30.32 31.51 2,484,813 30.707 -1.97%
2022-09-21 0 35.50 35.50 35.55 35.40 36.70 3,075,710 110,345,420 35.876 31.24 31.24 31.29 31.16 32.30 3,494,576 31.576 -4.05%
2022-09-20 0 37.00 37.00 37.05 36.05 37.15 851,850 31,433,080 36.900 32.57 32.57 32.61 31.73 32.70 967,859 32.477 2.49%
2022-09-19 0 36.10 36.05 36.10 36.00 37.15 1,494,855 54,309,998 36.331 31.77 31.73 31.77 31.68 32.70 1,698,432 31.977 -1.77%
2022-09-16 0 36.75 36.65 36.75 36.20 37.25 3,127,541 114,887,841 36.734 32.35 32.26 32.35 31.86 32.79 3,553,465 32.331 -0.81%
2022-09-15 0 37.05 37.00 37.05 36.60 38.00 2,581,152 95,695,477 37.075 32.61 32.57 32.61 32.21 33.45 2,932,666 32.631 -1.98%
2022-09-14 0 37.80 37.75 37.80 37.30 38.20 2,073,430 78,213,650 37.722 33.27 33.23 33.27 32.83 33.62 2,355,800 33.200 -2.33%
2022-09-13 0 38.70 38.65 38.70 38.00 38.95 3,005,530 115,971,217 38.586 34.06 34.02 34.06 33.45 34.28 3,414,838 33.961 0.91%
2022-09-09 0 38.35 38.30 38.35 38.15 39.00 1,180,410 45,280,369 38.360 33.75 33.71 33.75 33.58 34.33 1,341,164 33.762 -0.65%
2022-09-08 0 38.60 38.50 38.60 38.35 38.95 2,566,834 99,269,411 38.674 33.97 33.89 33.97 33.75 34.28 2,916,398 34.038 0.39%
2022-09-07 0 38.45 38.40 38.45 37.10 38.70 3,421,226 130,357,104 38.102 33.84 33.80 33.84 32.65 34.06 3,887,146 33.535 1.32%
2022-09-06 0 37.95 37.90 37.95 35.90 38.10 3,357,241 125,945,060 37.514 33.40 33.36 33.40 31.60 33.53 3,814,447 33.018 7.05%
2022-09-05 0 35.45 35.45 35.50 35.25 38.00 3,632,047 131,287,504 36.147 31.20 31.20 31.24 31.02 33.45 4,126,677 31.814 -6.09%
2022-09-02 0 37.75 37.70 37.75 37.20 38.25 3,332,800 125,557,716 37.673 33.23 33.18 33.23 32.74 33.67 3,786,677 33.158 2.03%
2022-09-01 0 37.00 36.85 37.00 36.40 37.75 3,481,081 128,711,875 36.975 32.57 32.43 32.57 32.04 33.23 3,955,152 32.543 -1.33%
2022-08-31 0 37.50 37.30 37.50 35.90 37.75 8,040,118 299,608,927 37.264 33.01 32.83 33.01 31.60 33.23 9,135,061 32.798 2.32%
2022-08-30 0 36.65 36.45 36.65 36.25 37.35 2,031,022 74,496,149 36.679 32.26 32.08 32.26 31.91 32.87 2,307,617 32.283 0.55%
2022-08-29 0 36.45 36.45 36.50 35.90 36.90 2,929,200 106,484,880 36.353 32.08 32.08 32.13 31.60 32.48 3,328,113 31.996 -0.95%
2022-08-26 0 36.80 36.80 36.85 36.25 37.30 2,802,655 102,630,105 36.619 32.39 32.39 32.43 31.91 32.83 3,184,335 32.230 0.41%
2022-08-25 0 36.65 36.55 36.65 35.50 36.90 2,635,542 95,235,109 36.135 32.26 32.17 32.26 31.24 32.48 2,994,463 31.804 3.39%
2022-08-24 0 35.45 35.40 35.45 34.60 36.15 6,977,285 245,438,598 35.177 31.20 31.16 31.20 30.45 31.82 7,927,486 30.960 -1.12%
2022-08-23 0 35.85 35.80 35.85 35.45 37.35 5,547,024 199,784,965 36.017 31.55 31.51 31.55 31.20 32.87 6,302,445 31.700 -3.37%
2022-08-22 0 37.10 37.05 37.10 36.10 37.55 1,593,168 59,054,651 37.067 32.65 32.61 32.65 31.77 33.05 1,810,134 32.624 1.23%
2022-08-19 0 36.65 36.60 36.65 36.10 37.55 2,156,200 79,536,854 36.888 32.26 32.21 32.26 31.77 33.05 2,449,842 32.466 -0.41%
2022-08-18 0 36.80 36.75 36.80 36.30 37.15 1,718,947 63,293,011 36.821 32.39 32.35 32.39 31.95 32.70 1,953,042 32.407 -0.27%
2022-08-17 0 36.90 36.85 36.90 36.45 37.40 3,445,524 126,510,318 36.717 32.48 32.43 32.48 32.08 32.92 3,914,753 32.316 0.54%
2022-08-16 0 36.70 36.65 36.70 36.25 38.20 3,173,549 117,324,923 36.970 32.30 32.26 32.30 31.91 33.62 3,605,739 32.538 -2.39%
2022-08-15 0 37.60 37.45 37.60 37.00 38.00 1,950,400 73,432,352 37.650 33.09 32.96 33.09 32.57 33.45 2,216,015 33.137 -0.53%
2022-08-12 0 37.80 37.70 37.80 36.80 37.85 1,825,600 68,059,511 37.281 33.27 33.18 33.27 32.39 33.31 2,074,219 32.812 0.53%
2022-08-11 0 37.60 37.55 37.60 36.00 37.75 2,683,748 99,102,851 36.927 33.09 33.05 33.09 31.68 33.23 3,049,234 32.501 4.74%
2022-08-10 0 35.90 35.80 35.90 35.20 37.15 1,696,945 60,674,781 35.755 31.60 31.51 31.60 30.98 32.70 1,928,043 31.470 -2.31%
2022-08-09 0 36.75 36.75 36.80 36.65 38.25 2,215,838 82,095,629 37.049 32.35 32.35 32.39 32.26 33.67 2,517,602 32.609 -2.52%
2022-08-08 0 37.70 37.55 37.70 37.00 38.15 1,985,249 74,424,145 37.489 33.18 33.05 33.18 32.57 33.58 2,255,610 32.995 0.13%
2022-08-05 0 37.65 37.60 37.65 36.95 37.85 2,340,753 87,673,330 37.455 33.14 33.09 33.14 32.52 33.31 2,659,528 32.966 2.03%
2022-08-04 0 36.90 36.90 36.95 36.30 37.80 3,441,038 126,939,439 36.890 32.48 32.48 32.52 31.95 33.27 3,909,656 32.468 -2.38%
2022-08-03 0 37.80 37.80 37.85 37.00 38.65 3,146,614 119,439,381 37.958 33.27 33.27 33.31 32.57 34.02 3,575,136 33.408 0.67%
2022-08-02 0 37.55 37.50 37.55 37.10 38.80 2,156,473 81,105,978 37.610 33.05 33.01 33.05 32.65 34.15 2,450,152 33.102 -3.72%
2022-08-01 0 39.00 38.95 39.00 37.50 39.30 2,242,287 86,437,777 38.549 34.33 34.28 34.33 33.01 34.59 2,547,653 33.928 2.23%
2022-07-29 0 38.15 38.10 38.15 37.70 39.70 3,099,512 118,749,278 38.312 33.58 33.53 33.58 33.18 34.94 3,521,619 33.720 -2.93%
2022-07-28 0 39.30 39.25 39.35 38.75 40.10 1,933,649 75,828,069 39.215 34.59 34.55 34.63 34.11 35.29 2,196,983 34.515 -0.76%
2022-07-27 0 39.60 39.60 39.70 39.15 39.80 670,800 26,520,920 39.536 34.85 34.85 34.94 34.46 35.03 762,153 34.797 0.00%
2022-07-26 0 39.60 39.50 39.60 38.95 39.85 1,129,682 44,615,483 39.494 34.85 34.77 34.85 34.28 35.07 1,283,528 34.760 1.67%
2022-07-25 0 38.95 38.90 39.00 38.70 39.90 1,831,386 71,479,151 39.030 34.28 34.24 34.33 34.06 35.12 2,080,793 34.352 -2.26%
2022-07-22 0 39.85 39.75 39.85 39.45 40.40 1,326,400 52,861,970 39.854 35.07 34.99 35.07 34.72 35.56 1,507,036 35.077 0.76%
2022-07-21 0 39.55 39.50 39.55 39.00 40.10 1,498,360 59,346,671 39.608 34.81 34.77 34.81 34.33 35.29 1,702,414 34.860 -0.13%
2022-07-20 0 39.60 39.60 39.65 38.85 39.85 2,882,862 113,669,641 39.429 34.85 34.85 34.90 34.19 35.07 3,275,465 34.703 -0.75%
2022-07-19 0 39.90 39.75 39.90 38.75 40.15 1,764,061 70,252,813 39.824 35.12 34.99 35.12 34.11 35.34 2,004,300 35.051 0.63%
2022-07-18 0 39.65 39.55 39.65 38.10 39.85 1,984,355 77,815,309 39.214 34.90 34.81 34.90 33.53 35.07 2,254,594 34.514 2.19%
2022-07-15 0 38.80 38.75 38.80 38.50 40.05 2,073,833 81,599,252 39.347 34.15 34.11 34.15 33.89 35.25 2,356,258 34.631 -1.15%
2022-07-14 0 39.25 39.10 39.25 38.60 39.90 2,215,050 86,563,499 39.080 34.55 34.41 34.55 33.97 35.12 2,516,707 34.396 1.29%
2022-07-13 0 38.75 38.75 38.80 38.30 39.55 2,746,700 106,756,502 38.867 34.11 34.11 34.15 33.71 34.81 3,120,759 34.209 -0.13%
2022-07-12 0 38.80 38.75 38.80 37.85 39.95 4,873,008 189,765,280 38.942 34.15 34.11 34.15 33.31 35.16 5,536,639 34.274 0.52%
2022-07-11 0 38.60 38.50 38.60 37.90 40.25 3,243,314 124,506,619 38.389 33.97 33.89 33.97 33.36 35.43 3,685,005 33.787 -2.89%
2022-07-08 0 39.75 39.65 39.75 39.15 40.80 2,436,922 96,881,835 39.756 34.99 34.90 34.99 34.46 35.91 2,768,794 34.991 -0.62%
2022-07-07 0 40.00 39.80 40.00 38.50 40.55 2,827,670 112,208,629 39.682 35.21 35.03 35.21 33.89 35.69 3,212,756 34.926 2.04%
2022-07-06 0 39.20 39.15 39.20 38.30 39.70 3,470,013 135,417,716 39.025 34.50 34.46 34.50 33.71 34.94 3,942,577 34.348 1.42%
2022-07-05 0 38.65 38.60 38.65 37.80 39.95 3,900,505 149,679,518 38.374 34.02 33.97 34.02 33.27 35.16 4,431,695 33.775 -1.28%
2022-07-04 0 39.15 39.15 39.20 37.00 39.90 3,698,463 144,578,268 39.091 34.46 34.46 34.50 32.57 35.12 4,202,138 34.406 -1.63%
2022-06-30 0 39.80 39.75 39.80 39.20 40.90 3,419,337 136,334,201 39.872 35.03 34.99 35.03 34.50 36.00 3,884,999 35.092 -1.73%
2022-06-29 0 40.50 40.45 40.50 39.75 41.70 6,194,667 251,949,082 40.672 35.65 35.60 35.65 34.99 36.70 7,038,288 35.797 -3.57%
2022-06-28 0 42.00 41.90 42.00 40.00 42.45 5,739,800 237,832,502 41.436 36.97 36.88 36.97 35.21 37.36 6,521,475 36.469 2.44%
2022-06-27 0 41.00 40.95 41.00 40.50 42.00 4,202,615 171,942,817 40.913 36.09 36.04 36.09 35.65 36.97 4,774,948 36.009 -1.56%
2022-06-24 0 41.65 41.60 41.65 40.20 41.85 2,840,004 117,252,764 41.286 36.66 36.61 36.66 35.38 36.83 3,226,770 36.338 1.09%
2022-06-23 0 41.20 41.15 41.20 40.15 41.60 4,551,498 187,134,371 41.115 36.26 36.22 36.26 35.34 36.61 5,171,344 36.187 4.70%
2022-06-22 0 39.35 39.30 39.35 39.10 41.25 1,819,222 72,247,053 39.713 34.63 34.59 34.63 34.41 36.31 2,066,973 34.953 -2.96%
2022-06-21 0 40.55 40.45 40.55 39.55 41.80 2,231,981 89,716,139 40.196 35.69 35.60 35.69 34.81 36.79 2,535,943 35.378 -0.25%
2022-06-20 0 40.65 40.60 40.65 39.85 40.95 1,870,015 75,400,065 40.321 35.78 35.73 35.78 35.07 36.04 2,124,683 35.488 0.74%
2022-06-17 0 40.35 40.35 40.40 39.75 41.00 2,790,457 112,373,953 40.271 35.51 35.51 35.56 34.99 36.09 3,170,475 35.444 0.25%
2022-06-16 0 40.25 40.05 40.25 39.60 41.85 3,183,909 128,451,919 40.344 35.43 35.25 35.43 34.85 36.83 3,617,510 35.508 -2.90%
2022-06-15 0 41.45 41.30 41.45 40.90 42.10 3,029,116 125,973,413 41.588 36.48 36.35 36.48 36.00 37.05 3,441,636 36.603 1.34%
2022-06-14 0 40.90 40.85 40.90 39.75 41.70 5,063,371 206,063,608 40.697 36.00 35.95 36.00 34.99 36.70 5,752,926 35.819 -1.80%
2022-06-13 0 41.65 41.60 41.65 40.55 42.00 3,176,364 132,202,350 41.621 36.66 36.61 36.66 35.69 36.97 3,608,937 36.632 -0.48%
2022-06-10 0 41.85 41.50 41.85 38.75 41.85 7,707,988 316,100,998 41.010 36.83 36.53 36.83 34.11 36.83 8,757,700 36.094 5.82%
2022-06-09 0 39.55 39.35 39.55 39.00 40.50 5,359,526 212,790,112 39.703 34.81 34.63 34.81 34.33 35.65 6,089,413 34.944 -1.13%
2022-06-08 0 40.00 39.95 40.00 38.25 40.20 4,906,328 193,937,681 39.528 35.21 35.16 35.21 33.67 35.38 5,574,496 34.790 2.30%
2022-06-07 0 39.10 38.90 39.10 38.30 40.00 3,336,292 129,324,787 38.763 34.41 34.24 34.41 33.71 35.21 3,790,645 34.117 -1.76%
2022-06-06 0 39.80 39.75 39.80 38.50 40.10 7,272,245 288,072,015 39.613 35.03 34.99 35.03 33.89 35.29 8,262,616 34.865 1.53%
2022-06-02 0 39.20 39.15 39.20 37.50 39.50 5,659,104 217,831,039 38.492 34.50 34.46 34.50 33.01 34.77 6,429,789 33.878 2.08%
2022-06-01 0 38.40 38.25 38.40 38.00 38.95 5,153,900 197,408,375 38.303 33.80 33.67 33.80 33.45 34.28 5,855,784 33.712 0.79%
2022-05-31 0 38.10 38.05 38.10 36.20 38.10 12,896,051 487,094,648 37.771 33.53 33.49 33.53 31.86 33.53 14,652,300 33.244 3.81%
2022-05-30 0 36.70 36.50 36.70 35.40 36.90 4,645,109 168,555,722 36.287 32.30 32.13 32.30 31.16 32.48 5,277,703 31.937 5.46%
2022-05-27 0 34.80 34.50 34.80 34.15 35.75 3,242,050 112,622,445 34.738 30.63 30.36 30.63 30.06 31.46 3,683,569 30.574 -0.57%
2022-05-26 0 35.00 34.90 35.00 34.70 36.80 2,640,477 92,931,315 35.195 30.80 30.72 30.80 30.54 32.39 3,000,070 30.976 -3.05%
2022-05-25 0 36.10 36.10 36.15 34.40 36.45 3,826,298 136,781,729 35.748 31.77 31.77 31.82 30.28 32.08 4,347,382 31.463 3.00%
2022-05-24 0 35.05 35.05 35.10 34.80 38.40 12,696,567 460,900,868 36.301 30.85 30.85 30.89 30.63 33.80 14,425,649 31.950 4.03%
2022-05-23 0 34.90 34.85 34.90 34.15 35.70 2,282,646 79,447,525 34.805 29.65 29.61 29.65 29.02 30.33 2,686,485 29.573 -1.83%
2022-05-20 0 35.55 35.55 35.60 34.90 36.20 3,346,877 119,278,778 35.639 30.21 30.21 30.25 29.65 30.76 3,938,996 30.282 1.14%
2022-05-19 0 35.15 35.10 35.15 34.25 35.40 2,193,769 76,389,662 34.821 29.87 29.82 29.87 29.10 30.08 2,581,884 29.587 -1.13%
2022-05-18 0 35.55 35.55 35.60 34.60 35.65 3,322,957 116,795,013 35.148 30.21 30.21 30.25 29.40 30.29 3,910,844 29.864 2.30%
2022-05-17 0 34.75 34.70 34.75 34.30 35.80 5,525,500 193,378,041 34.997 29.53 29.48 29.53 29.14 30.42 6,503,055 29.736 -0.71%
2022-05-16 0 35.00 34.90 35.00 33.35 35.20 3,577,221 123,963,229 34.654 29.74 29.65 29.74 28.34 29.91 4,210,092 29.444 3.09%
2022-05-13 0 33.95 33.80 33.95 33.05 34.25 3,237,073 109,098,668 33.703 28.85 28.72 28.85 28.08 29.10 3,809,766 28.637 1.80%
2022-05-12 0 33.35 33.30 33.35 32.60 34.00 2,163,800 72,147,880 33.343 28.34 28.29 28.34 27.70 28.89 2,546,613 28.331 -0.89%
2022-05-11 0 33.65 33.60 33.65 31.10 34.30 5,574,790 186,516,987 33.457 28.59 28.55 28.59 26.42 29.14 6,561,065 28.428 7.85%
2022-05-10 0 31.20 31.20 31.25 30.25 32.75 5,341,371 168,265,613 31.502 26.51 26.51 26.55 25.70 27.83 6,286,350 26.767 -0.79%
2022-05-06 0 31.45 31.45 31.50 31.25 32.15 2,059,034 65,119,188 31.626 26.72 26.72 26.76 26.55 27.32 2,423,312 26.872 -3.68%
2022-05-05 0 32.65 32.60 32.65 32.55 33.50 1,527,600 50,282,485 32.916 27.74 27.70 27.74 27.66 28.46 1,797,858 27.968 -0.61%
2022-05-04 0 32.85 32.65 32.85 32.10 33.60 1,142,242 37,428,039 32.767 27.91 27.74 27.91 27.27 28.55 1,344,324 27.842 -0.30%
2022-05-03 0 32.95 32.90 32.95 31.80 33.25 1,028,694 33,815,596 32.872 28.00 27.95 28.00 27.02 28.25 1,210,687 27.931 1.07%
2022-04-29 0 32.60 32.50 32.60 30.40 32.70 2,678,410 86,068,771 32.134 27.70 27.61 27.70 25.83 27.78 3,152,266 27.304 2.68%
2022-04-28 0 31.75 31.75 31.80 30.75 32.00 1,776,908 55,737,739 31.368 26.98 26.98 27.02 26.13 27.19 2,091,273 26.653 1.76%
2022-04-27 0 31.20 31.20 31.25 29.60 31.60 3,391,781 104,554,998 30.826 26.51 26.51 26.55 25.15 26.85 3,991,844 26.192 3.14%
2022-04-26 0 30.25 30.25 30.30 29.35 31.30 3,561,400 108,316,000 30.414 25.70 25.70 25.75 24.94 26.59 4,191,472 25.842 3.07%
2022-04-25 0 29.35 29.30 29.35 29.25 31.10 2,467,275 73,116,955 29.635 24.94 24.90 24.94 24.85 26.42 2,903,778 25.180 -5.32%
2022-04-22 0 31.00 30.90 31.00 29.95 31.05 1,922,429 58,866,586 30.621 26.34 26.26 26.34 25.45 26.38 2,262,539 26.018 0.32%
2022-04-21 0 30.90 30.85 30.90 30.40 31.40 2,433,200 74,898,200 30.782 26.26 26.21 26.26 25.83 26.68 2,863,674 26.155 -0.96%
2022-04-20 0 31.20 31.10 31.20 30.95 32.50 5,266,937 166,323,781 31.579 26.51 26.42 26.51 26.30 27.61 6,198,747 26.832 -0.95%
2022-04-19 0 31.50 31.50 31.55 31.15 32.25 9,220,456 292,017,562 31.671 26.76 26.76 26.81 26.47 27.40 10,851,711 26.910 7.51%
2022-04-14 0 29.30 29.25 29.30 28.00 29.85 4,242,800 124,099,650 29.249 24.90 24.85 24.90 23.79 25.36 4,993,423 24.853 5.97%
2022-04-13 0 27.65 27.60 27.65 27.30 28.50 3,840,402 106,872,998 27.829 23.49 23.45 23.49 23.20 24.22 4,519,834 23.645 -2.81%
2022-04-12 0 28.45 28.35 28.45 26.65 28.80 6,386,580 177,976,066 27.867 24.17 24.09 24.17 22.64 24.47 7,516,474 23.678 5.96%
2022-04-11 0 26.85 26.85 26.90 26.55 28.20 5,063,211 137,154,584 27.088 22.81 22.81 22.86 22.56 23.96 5,958,979 23.016 -8.21%
2022-04-08 0 29.25 29.20 29.25 28.40 29.65 4,666,023 134,180,689 28.757 24.85 24.81 24.85 24.13 25.19 5,491,521 24.434 -0.17%
2022-04-07 0 29.30 29.25 29.30 29.00 31.10 3,893,986 115,161,250 29.574 24.90 24.85 24.90 24.64 26.42 4,582,898 25.128 -4.25%
2022-04-06 0 30.60 30.55 30.60 30.30 32.50 5,482,618 170,249,006 31.053 26.00 25.96 26.00 25.75 27.61 6,452,586 26.385 -7.13%
2022-04-04 0 32.95 32.90 32.95 32.35 33.70 2,431,886 79,829,138 32.826 28.00 27.95 28.00 27.49 28.63 2,862,128 27.892 0.76%
2022-04-01 0 32.70 32.55 32.70 31.30 32.70 2,172,133 70,263,855 32.348 27.78 27.66 27.78 26.59 27.78 2,556,420 27.485 1.55%
2022-03-31 0 32.20 32.10 32.20 31.40 33.55 3,305,499 106,002,411 32.069 27.36 27.27 27.36 26.68 28.51 3,890,298 27.248 -2.87%
2022-03-30 0 33.15 33.05 33.15 31.30 33.40 9,429,342 307,447,983 32.605 28.17 28.08 28.17 26.59 28.38 11,097,552 27.704 7.63%
2022-03-29 0 30.80 30.70 30.80 29.85 30.80 2,412,133 73,465,360 30.457 26.17 26.09 26.17 25.36 26.17 2,838,880 25.878 3.36%
2022-03-28 0 29.80 29.70 29.80 29.00 30.50 3,295,814 98,009,088 29.737 25.32 25.24 25.32 24.64 25.92 3,878,899 25.267 0.68%
2022-03-25 0 29.60 29.60 29.65 29.45 31.60 3,518,144 106,353,367 30.230 25.15 25.15 25.19 25.02 26.85 4,140,563 25.686 -5.73%
2022-03-24 0 31.40 31.35 31.40 30.50 31.90 3,072,000 96,570,005 31.436 26.68 26.64 26.68 25.92 27.10 3,615,489 26.710 1.78%
2022-03-23 0 30.85 30.80 30.85 30.25 31.50 5,327,068 165,503,758 31.068 26.21 26.17 26.21 25.70 26.76 6,269,517 26.398 0.98%
2022-03-22 0 30.55 30.55 30.60 28.35 30.70 5,094,004 151,787,700 29.797 25.96 25.96 26.00 24.09 26.09 5,995,220 25.318 5.89%
2022-03-21 0 28.85 28.80 28.85 28.50 30.50 8,345,865 245,218,189 29.382 24.51 24.47 24.51 24.22 25.92 9,822,390 24.965 -1.20%
2022-03-18 0 29.20 29.20 29.25 27.85 31.70 15,077,243 438,107,334 29.058 24.81 24.81 24.85 23.66 26.93 17,744,663 24.690 -7.89%
2022-03-17 0 31.70 31.55 31.70 29.65 32.10 6,748,995 208,033,331 30.824 26.93 26.81 26.93 25.19 27.27 7,943,007 26.191 6.73%
2022-03-16 0 29.70 29.65 29.70 26.60 29.75 8,621,086 240,805,446 27.932 25.24 25.19 25.24 22.60 25.28 10,146,302 23.733 14.01%
2022-03-15 0 26.05 26.05 26.10 25.70 28.80 5,531,799 148,112,843 26.775 22.13 22.13 22.18 21.84 24.47 6,510,468 22.750 -5.79%
2022-03-14 0 27.65 27.65 27.70 27.20 29.70 5,373,585 152,327,016 28.347 23.49 23.49 23.54 23.11 25.24 6,324,263 24.086 -8.29%
2022-03-11 0 30.15 30.15 30.20 29.15 30.90 3,689,060 110,962,806 30.079 25.62 25.62 25.66 24.77 26.26 4,341,717 25.557 -4.13%
2022-03-10 0 31.45 31.40 31.45 31.05 31.85 4,795,092 150,395,069 31.364 26.72 26.68 26.72 26.38 27.06 5,643,425 26.650 5.36%
2022-03-09 0 29.85 29.80 29.85 28.60 30.55 5,233,725 154,829,076 29.583 25.36 25.32 25.36 24.30 25.96 6,159,660 25.136 -1.16%
2022-03-08 0 30.20 30.00 30.20 29.50 31.50 8,951,665 271,934,133 30.378 25.66 25.49 25.66 25.07 26.76 10,535,366 25.812 -4.58%
2022-03-07 0 31.65 31.60 31.65 30.70 31.95 5,436,787 170,930,889 31.440 26.89 26.85 26.89 26.09 27.15 6,398,647 26.714 -4.24%
2022-03-04 0 33.05 32.90 33.05 32.00 34.40 7,407,944 244,128,262 32.955 28.08 27.95 28.08 27.19 29.23 8,718,535 28.001 -4.48%
2022-03-03 0 34.60 34.45 34.60 33.80 36.95 8,353,076 290,075,461 34.727 29.40 29.27 29.40 28.72 31.40 9,830,877 29.507 -6.11%
2022-03-02 0 36.85 36.85 36.90 36.50 39.00 4,391,655 163,852,664 37.310 31.31 31.31 31.35 31.01 33.14 5,168,613 31.701 -5.39%
2022-03-01 0 38.95 38.90 38.95 38.00 40.15 1,965,298 77,369,187 39.368 33.09 33.05 33.09 32.29 34.11 2,312,992 33.450 1.96%
2022-02-28 0 38.20 38.20 38.25 37.90 39.55 5,499,163 211,019,677 38.373 32.46 32.46 32.50 32.20 33.60 6,472,058 32.605 -3.29%
2022-02-25 0 39.50 39.45 39.50 39.20 40.20 1,524,622 60,392,737 39.612 33.56 33.52 33.56 33.31 34.16 1,794,353 33.657 0.51%
2022-02-24 0 39.30 39.20 39.30 39.00 41.40 3,120,559 123,542,929 39.590 33.39 33.31 33.39 33.14 35.18 3,672,639 33.639 -5.19%
2022-02-23 0 41.45 41.30 41.45 40.00 41.55 1,272,881 52,073,522 40.910 35.22 35.09 35.22 33.99 35.30 1,498,075 34.760 1.84%
2022-02-22 0 40.70 40.70 40.75 39.00 41.00 2,957,200 118,024,300 39.911 34.58 34.58 34.62 33.14 34.84 3,480,379 33.911 -0.97%
2022-02-21 0 41.10 40.90 41.15 40.50 42.00 1,585,089 64,957,346 40.980 34.92 34.75 34.96 34.41 35.69 1,865,518 34.820 -1.20%
2022-02-18 0 41.60 41.60 41.65 41.60 43.05 1,790,387 75,438,808 42.135 35.35 35.35 35.39 35.35 36.58 2,107,137 35.802 -3.37%
2022-02-17 0 43.05 43.00 43.05 42.10 43.40 1,553,161 66,678,741 42.931 36.58 36.54 36.58 35.77 36.88 1,827,941 36.478 1.77%
2022-02-16 0 42.30 42.20 42.30 41.40 42.90 2,208,365 93,376,923 42.283 35.94 35.86 35.94 35.18 36.45 2,599,062 35.927 3.05%
2022-02-15 0 41.05 41.00 41.05 40.55 42.20 3,647,857 150,373,357 41.222 34.88 34.84 34.88 34.45 35.86 4,293,225 35.026 -1.20%
2022-02-14 0 41.55 41.45 41.55 41.35 43.25 1,181,830 49,502,778 41.887 35.30 35.22 35.30 35.13 36.75 1,390,916 35.590 -1.66%
2022-02-11 0 42.25 42.20 42.25 42.00 43.75 1,934,458 82,955,509 42.883 35.90 35.86 35.90 35.69 37.17 2,276,696 36.437 -3.10%
2022-02-10 0 43.60 43.55 43.60 42.50 43.90 1,969,708 85,289,668 43.301 37.05 37.00 37.05 36.11 37.30 2,318,183 36.792 1.16%
2022-02-09 0 43.10 43.10 43.15 41.10 43.50 3,024,023 129,855,863 42.941 36.62 36.62 36.66 34.92 36.96 3,559,024 36.486 3.86%
2022-02-08 0 41.50 41.50 41.55 40.55 42.50 2,773,942 114,206,472 41.171 35.26 35.26 35.30 34.45 36.11 3,264,699 34.982 -2.70%
2022-02-07 0 42.65 42.65 42.70 41.85 43.55 2,536,982 107,500,712 42.373 36.24 36.24 36.28 35.56 37.00 2,985,817 36.004 -0.81%
2022-02-04 0 43.00 42.95 43.00 41.95 43.65 929,984 39,847,010 42.847 36.54 36.49 36.54 35.64 37.09 1,094,514 36.406 2.63%
2022-01-31 0 41.90 41.90 41.95 40.60 42.35 505,600 21,045,320 41.624 35.60 35.60 35.64 34.50 35.98 595,049 35.367 1.70%
2022-01-28 0 41.20 41.15 41.20 40.60 42.45 1,608,658 66,326,123 41.231 35.01 34.96 35.01 34.50 36.07 1,893,257 35.033 -3.74%
2022-01-27 0 42.80 42.55 42.80 41.80 44.00 1,965,467 83,381,597 42.423 36.37 36.15 36.37 35.52 37.39 2,313,191 36.046 -2.39%
2022-01-26 0 43.85 43.85 43.95 41.80 44.25 3,080,876 133,801,044 43.430 37.26 37.26 37.34 35.52 37.60 3,625,935 36.901 -0.79%
2022-01-25 0 44.20 44.05 44.20 43.65 45.55 1,881,261 83,656,483 44.468 37.56 37.43 37.56 37.09 38.70 2,214,088 37.784 -2.32%
2022-01-24 0 45.25 45.20 45.25 44.50 45.95 1,154,734 52,275,565 45.271 38.45 38.41 38.45 37.81 39.04 1,359,026 38.465 -0.44%
2022-01-21 0 45.45 45.40 45.45 44.55 45.75 1,425,045 64,619,311 45.345 38.62 38.58 38.62 37.85 38.87 1,677,160 38.529 0.66%
2022-01-20 0 45.15 45.15 45.20 43.80 45.85 1,869,640 84,773,944 45.342 38.36 38.36 38.41 37.22 38.96 2,200,411 38.526 1.69%
2022-01-19 0 44.40 44.30 44.40 44.05 45.50 1,989,778 88,763,154 44.610 37.73 37.64 37.73 37.43 38.66 2,341,803 37.904 -2.09%
2022-01-18 0 45.35 45.30 45.35 44.50 46.20 2,390,500 108,527,803 45.400 38.53 38.49 38.53 37.81 39.26 2,813,420 38.575 1.80%
2022-01-17 0 44.55 44.50 44.55 44.35 45.90 2,538,332 113,830,754 44.845 37.85 37.81 37.85 37.68 39.00 2,987,406 38.104 -1.22%
2022-01-14 0 45.10 45.00 45.10 42.20 45.30 4,207,930 187,243,337 44.498 38.32 38.24 38.32 35.86 38.49 4,952,384 37.809 4.28%
2022-01-13 0 43.25 43.20 43.25 41.75 43.30 2,328,604 99,523,881 42.740 36.75 36.71 36.75 35.47 36.79 2,740,573 36.315 0.23%
2022-01-12 0 43.15 43.00 43.15 41.05 43.60 2,798,223 119,030,670 42.538 36.66 36.54 36.66 34.88 37.05 3,293,276 36.144 4.35%
2022-01-11 0 41.35 41.30 41.35 40.85 42.50 2,539,990 105,573,298 41.564 35.13 35.09 35.13 34.71 36.11 2,989,357 35.316 -1.31%
2022-01-10 0 41.90 41.90 41.95 39.05 42.70 3,598,240 149,452,542 41.535 35.60 35.60 35.64 33.18 36.28 4,234,830 35.291 6.75%
2022-01-07 0 39.25 39.20 39.25 38.55 40.50 4,939,624 194,547,895 39.385 33.35 33.31 33.35 32.76 34.41 5,813,527 33.465 2.88%
2022-01-06 0 38.15 38.05 38.15 37.80 39.35 4,158,246 159,448,432 38.345 32.42 32.33 32.42 32.12 33.43 4,893,910 32.581 -2.55%
2022-01-05 0 39.15 39.00 39.15 38.90 40.30 2,140,917 83,825,194 39.154 33.26 33.14 33.26 33.05 34.24 2,519,681 33.268 -2.85%
2022-01-04 0 40.30 40.20 40.30 39.90 41.00 1,408,106 56,818,170 40.351 34.24 34.16 34.24 33.90 34.84 1,657,224 34.285 -0.74%
2022-01-03 0 40.60 40.60 40.75 40.40 41.35 540,054 21,997,117 40.731 34.50 34.50 34.62 34.33 35.13 635,599 34.608 0.74%
2021-12-31 0 40.30 40.25 40.30 40.30 41.05 412,800 16,729,660 40.527 34.24 34.20 34.24 34.24 34.88 485,831 34.435 0.75%
2021-12-30 0 40.00 40.00 40.20 39.60 40.80 878,408 35,308,310 40.196 33.99 33.99 34.16 33.65 34.67 1,033,813 34.153 -0.99%
2021-12-29 0 40.40 40.35 40.40 40.00 41.10 445,026 17,924,205 40.277 34.33 34.28 34.33 33.99 34.92 523,759 34.222 -0.49%
2021-12-28 0 40.60 40.55 40.60 40.40 42.00 1,068,300 43,768,908 40.971 34.50 34.45 34.50 34.33 35.69 1,257,300 34.812 -2.05%
2021-12-24 0 41.45 41.40 41.50 41.20 43.25 2,274,502 96,263,944 42.323 35.22 35.18 35.26 35.01 36.75 2,676,900 35.961 1.47%
2021-12-23 0 40.85 40.80 40.85 39.10 41.50 2,488,354 101,585,759 40.824 34.71 34.67 34.71 33.22 35.26 2,928,586 34.688 3.81%
2021-12-22 0 39.35 39.30 39.35 38.85 39.80 2,969,202 116,556,985 39.255 33.43 33.39 33.43 33.01 33.82 3,494,504 33.354 1.42%
2021-12-21 0 38.80 38.70 38.80 37.60 39.60 3,293,346 127,639,231 38.757 32.97 32.88 32.97 31.95 33.65 3,875,995 32.931 1.57%
2021-12-20 0 38.20 38.15 38.20 37.45 40.00 3,713,580 142,636,370 38.409 32.46 32.42 32.46 31.82 33.99 4,370,575 32.636 -3.90%
2021-12-17 0 39.75 39.75 39.80 39.20 40.55 2,219,513 88,683,052 39.956 33.77 33.77 33.82 33.31 34.45 2,612,182 33.950 -1.36%
2021-12-16 0 40.30 40.25 40.30 39.10 41.20 3,950,741 158,654,963 40.158 34.24 34.20 34.24 33.22 35.01 4,649,694 34.122 0.75%
2021-12-15 0 40.00 40.00 40.05 39.85 41.65 1,728,356 70,271,409 40.658 33.99 33.99 34.03 33.86 35.39 2,034,131 34.546 -3.15%
2021-12-14 0 41.30 41.10 41.30 40.85 42.25 2,899,275 119,370,615 41.173 35.09 34.92 35.09 34.71 35.90 3,412,206 34.983 -1.90%
2021-12-13 0 42.10 42.10 42.35 42.10 43.30 1,155,314 49,233,255 42.615 35.77 35.77 35.98 35.77 36.79 1,359,709 36.209 -1.17%
2021-12-10 0 42.60 42.50 42.60 41.85 43.40 2,249,058 95,195,532 42.327 36.20 36.11 36.20 35.56 36.88 2,646,954 35.964 -2.29%
2021-12-09 0 43.60 43.50 43.60 42.00 43.60 4,639,754 199,613,839 43.023 37.05 36.96 37.05 35.69 37.05 5,460,605 36.555 3.81%
2021-12-08 0 42.00 42.00 42.05 41.60 42.20 1,600,282 67,088,858 41.923 35.69 35.69 35.73 35.35 35.86 1,883,399 35.621 0.48%
2021-12-07 0 41.80 41.80 41.85 41.15 43.70 1,346,627 56,197,075 41.732 35.52 35.52 35.56 34.96 37.13 1,584,868 35.459 0.36%
2021-12-06 0 41.65 41.65 41.70 41.45 42.65 3,416,503 143,423,459 41.980 35.39 35.39 35.43 35.22 36.24 4,020,940 35.669 -2.91%
2021-12-03 0 42.90 42.85 42.90 41.70 43.05 1,396,853 59,612,436 42.676 36.45 36.41 36.45 35.43 36.58 1,643,980 36.261 0.23%
2021-12-02 0 42.80 42.75 42.85 41.25 42.85 3,661,307 154,984,817 42.330 36.37 36.32 36.41 35.05 36.41 4,309,054 35.967 1.78%
2021-12-01 0 42.05 42.00 42.05 41.40 43.50 5,253,583 221,713,446 42.202 35.73 35.69 35.73 35.18 36.96 6,183,031 35.858 -2.10%
2021-11-30 0 42.95 42.90 42.95 42.55 44.00 5,938,899 256,034,182 43.111 36.49 36.45 36.49 36.15 37.39 6,989,591 36.631 -0.23%
2021-11-29 0 43.05 43.05 43.10 42.80 45.50 3,464,446 151,452,772 43.716 36.58 36.58 36.62 36.37 38.66 4,077,365 37.145 -3.91%
2021-11-26 0 44.80 44.80 44.85 44.05 45.05 2,753,860 122,737,427 44.569 38.07 38.07 38.11 37.43 38.28 3,241,064 37.869 -0.55%
2021-11-25 0 45.05 45.05 45.10 43.65 45.20 2,192,755 97,823,264 44.612 38.28 38.28 38.32 37.09 38.41 2,580,690 37.906 0.90%
2021-11-24 0 44.65 44.60 44.65 43.60 45.05 1,672,731 74,012,542 44.247 37.94 37.90 37.94 37.05 38.28 1,968,665 37.595 -1.11%
2021-11-23 0 45.15 45.15 45.20 44.90 46.30 2,201,183 99,666,306 45.279 38.36 38.36 38.41 38.15 39.34 2,590,610 38.472 -1.85%
2021-11-22 0 46.00 46.00 46.05 44.75 46.95 3,334,302 154,003,190 46.188 39.09 39.09 39.13 38.02 39.89 3,924,196 39.245 2.56%
2021-11-19 0 44.85 44.75 44.85 43.60 45.20 1,509,623 67,403,614 44.649 38.11 38.02 38.11 37.05 38.41 1,776,701 37.938 0.56%
2021-11-18 0 44.60 44.55 44.60 44.35 45.30 1,432,154 64,125,818 44.776 37.90 37.85 37.90 37.68 38.49 1,685,526 38.045 -2.19%
2021-11-17 0 45.60 45.60 45.65 44.85 46.45 1,292,441 58,655,923 45.384 38.75 38.75 38.79 38.11 39.47 1,521,096 38.562 0.00%
2021-11-16 0 45.60 45.50 45.60 44.00 45.75 2,040,909 91,937,336 45.047 38.75 38.66 38.75 37.39 38.87 2,401,980 38.276 2.13%
2021-11-15 0 44.65 44.60 44.65 44.15 45.80 1,477,100 66,189,862 44.811 37.94 37.90 37.94 37.51 38.92 1,738,424 38.075 0.45%
2021-11-12 0 44.45 44.30 44.45 43.85 44.50 1,295,466 57,381,298 44.294 37.77 37.64 37.77 37.26 37.81 1,524,656 37.636 1.37%
2021-11-11 0 43.85 43.80 43.85 42.25 44.25 2,237,164 97,289,828 43.488 37.26 37.22 37.26 35.90 37.60 2,632,956 36.951 0.80%
2021-11-10 0 43.50 43.45 43.50 42.65 44.40 2,382,163 103,261,720 43.348 36.96 36.92 36.96 36.24 37.73 2,803,608 36.832 -1.36%
2021-11-09 0 44.10 44.00 44.10 43.60 46.25 2,747,551 121,792,952 44.328 37.47 37.39 37.47 37.05 39.30 3,233,639 37.664 -1.89%
2021-11-08 0 44.95 44.95 45.00 44.45 45.75 2,567,227 116,230,732 45.275 38.19 38.19 38.24 37.77 38.87 3,021,413 38.469 -1.32%
2021-11-05 0 45.55 45.55 45.60 44.55 46.45 2,360,128 107,971,543 45.748 38.70 38.70 38.75 37.85 39.47 2,777,675 38.871 -1.19%
2021-11-04 0 46.10 46.05 46.10 44.15 46.15 4,905,089 224,145,210 45.696 39.17 39.13 39.17 37.51 39.21 5,772,882 38.827 3.48%
2021-11-03 0 44.55 44.50 44.55 43.65 45.80 4,382,301 195,395,535 44.587 37.85 37.81 37.85 37.09 38.92 5,157,604 37.885 -2.73%
2021-11-02 0 45.80 45.70 45.80 44.05 46.35 6,833,273 313,267,124 45.844 38.92 38.83 38.92 37.43 39.38 8,042,195 38.953 3.62%
2021-11-01 0 44.20 44.15 44.20 43.55 46.30 1,787,290 79,229,789 44.330 37.56 37.51 37.56 37.00 39.34 2,103,492 37.666 -1.56%
2021-10-29 0 44.90 44.85 44.90 43.30 45.30 4,988,887 222,579,707 44.615 38.15 38.11 38.15 36.79 38.49 5,871,506 37.908 -1.32%
2021-10-28 0 45.50 45.35 45.50 44.85 46.85 2,999,338 136,092,648 45.374 38.66 38.53 38.66 38.11 39.81 3,529,972 38.553 0.22%
2021-10-27 0 45.40 45.25 45.40 45.10 47.00 1,914,979 87,128,910 45.499 38.58 38.45 38.58 38.32 39.93 2,253,771 38.659 -2.47%
2021-10-26 0 46.55 46.35 46.55 45.80 48.40 3,015,843 140,586,913 46.616 39.55 39.38 39.55 38.92 41.12 3,549,397 39.609 -0.32%
2021-10-25 0 46.70 46.60 46.70 46.00 47.25 2,801,221 130,936,172 46.743 39.68 39.59 39.68 39.09 40.15 3,296,804 39.716 -0.95%
2021-10-22 0 47.15 47.00 47.15 45.00 47.20 3,241,856 151,693,006 46.792 40.06 39.93 40.06 38.24 40.10 3,815,395 39.758 2.50%
2021-10-21 0 46.00 45.75 46.00 45.25 46.50 3,456,384 158,757,964 45.932 39.09 38.87 39.09 38.45 39.51 4,067,877 39.027 0.99%
2021-10-20 0 45.55 45.55 45.60 45.25 47.55 3,387,870 156,394,547 46.163 38.70 38.70 38.75 38.45 40.40 3,987,242 39.224 -0.11%
2021-10-19 0 45.60 45.60 45.65 44.65 46.70 2,725,577 124,074,572 45.522 38.75 38.75 38.79 37.94 39.68 3,207,778 38.679 -0.55%
2021-10-18 0 45.85 45.85 45.90 43.40 46.15 6,041,380 272,401,490 45.089 38.96 38.96 39.00 36.88 39.21 7,110,202 38.311 3.27%
2021-10-15 0 44.40 44.40 44.45 41.65 44.50 9,447,799 410,711,610 43.472 37.73 37.73 37.77 35.39 37.81 11,119,275 36.937 10.31%
2021-10-12 0 40.25 40.25 40.30 39.50 41.65 2,364,562 95,775,508 40.505 34.20 34.20 34.24 33.56 35.39 2,782,893 34.416 -0.37%
2021-10-11 0 40.40 40.30 40.40 38.30 40.75 4,764,160 190,715,194 40.031 34.33 34.24 34.33 32.54 34.62 5,607,021 34.014 5.76%
2021-10-08 0 38.20 38.15 38.20 37.60 39.20 4,251,131 163,066,038 38.358 32.46 32.42 32.46 31.95 33.31 5,003,228 32.592 1.19%
2021-10-07 0 37.75 37.70 37.75 36.85 37.95 3,822,999 143,583,252 37.558 32.08 32.03 32.08 31.31 32.25 4,499,352 31.912 0.67%
2021-10-06 0 37.50 37.50 37.55 37.20 39.70 4,953,453 187,646,703 37.882 31.86 31.86 31.91 31.61 33.73 5,829,803 32.187 -3.85%
2021-10-05 0 39.00 39.00 39.05 38.65 39.90 3,319,418 129,808,155 39.106 33.14 33.14 33.18 32.84 33.90 3,906,679 33.227 -2.50%
2021-10-04 0 40.00 39.95 40.00 39.20 41.30 2,105,508 84,214,391 39.997 33.99 33.94 33.99 33.31 35.09 2,478,008 33.985 -3.96%
2021-09-30 0 41.65 41.55 41.65 39.95 41.75 1,534,790 63,490,781 41.368 35.39 35.30 35.39 33.94 35.47 1,806,320 35.149 1.59%
2021-09-29 0 41.00 40.85 41.00 39.75 41.15 1,555,104 63,120,161 40.589 34.84 34.71 34.84 33.77 34.96 1,830,228 34.488 -0.73%
2021-09-28 0 41.30 41.15 41.30 39.80 41.70 3,832,378 156,614,711 40.866 35.09 34.96 35.09 33.82 35.43 4,510,391 34.723 1.98%
2021-09-27 0 40.50 40.35 40.50 40.05 42.30 6,689,305 271,943,758 40.654 34.41 34.28 34.41 34.03 35.94 7,872,756 34.542 -2.53%
2021-09-24 0 41.55 41.50 41.55 41.25 43.20 3,964,256 166,707,932 42.053 35.30 35.26 35.30 35.05 36.71 4,665,600 35.731 -0.95%
2021-09-23 0 41.95 41.85 41.95 41.45 43.85 5,922,322 249,907,254 42.198 35.64 35.56 35.64 35.22 37.26 6,970,081 35.854 -3.67%
2021-09-21 0 43.55 43.45 43.55 42.35 43.90 696,200 29,979,660 43.062 37.00 36.92 37.00 35.98 37.30 819,370 36.589 -0.11%
2021-09-20 0 43.60 43.45 43.60 42.45 44.65 1,476,400 63,707,940 43.151 37.05 36.92 37.05 36.07 37.94 1,737,600 36.664 -2.35%
2021-09-17 0 44.65 44.35 44.65 42.50 44.70 3,723,101 164,637,721 44.221 37.94 37.68 37.94 36.11 37.98 4,381,781 37.573 5.06%
2021-09-16 0 42.50 42.40 42.50 41.80 43.75 2,971,931 125,449,036 42.211 36.11 36.03 36.11 35.52 37.17 3,497,716 35.866 -2.75%
2021-09-15 0 43.70 43.65 43.70 43.45 44.90 2,766,370 121,673,976 43.983 37.13 37.09 37.13 36.92 38.15 3,255,788 37.372 -1.58%
2021-09-14 0 44.40 44.40 44.45 43.80 45.50 3,255,813 145,689,632 44.748 37.73 37.73 37.77 37.22 38.66 3,831,821 38.021 -0.89%
2021-09-13 0 44.80 44.50 44.80 43.25 46.05 3,907,980 172,339,022 44.099 38.07 37.81 38.07 36.75 39.13 4,599,368 37.470 -1.75%
2021-09-10 0 45.60 45.55 45.60 45.40 46.50 1,850,054 84,758,671 45.814 38.75 38.70 38.75 38.58 39.51 2,177,360 38.927 -0.76%
2021-09-09 0 45.95 45.60 45.95 45.40 46.85 1,929,320 88,352,541 45.795 39.04 38.75 39.04 38.58 39.81 2,270,649 38.911 -1.18%
2021-09-08 0 46.50 46.45 46.50 46.30 48.20 4,773,729 223,479,681 46.814 39.51 39.47 39.51 39.34 40.95 5,618,283 39.777 -2.92%
2021-09-07 0 47.90 47.75 47.90 46.30 48.50 3,276,910 155,486,144 47.449 40.70 40.57 40.70 39.34 41.21 3,856,651 40.316 2.35%
2021-09-06 0 46.80 46.70 46.80 45.95 46.90 1,733,823 80,512,668 46.436 39.76 39.68 39.76 39.04 39.85 2,040,566 39.456 0.21%
2021-09-03 0 46.70 46.60 46.70 45.35 46.70 3,440,198 158,319,929 46.021 39.68 39.59 39.68 38.53 39.68 4,048,827 39.103 1.97%
2021-09-02 0 45.80 45.70 45.80 45.20 47.20 4,147,020 189,851,138 45.780 38.92 38.83 38.92 38.41 40.10 4,880,698 38.898 -1.82%
2021-09-01 0 46.65 46.60 46.65 45.85 47.85 1,936,848 90,370,141 46.658 39.64 39.59 39.64 38.96 40.66 2,279,509 39.645 -2.61%
2021-08-31 0 47.90 47.75 47.90 46.30 48.35 4,988,342 235,875,878 47.285 40.70 40.57 40.70 39.34 41.08 5,870,864 40.177 -0.73%
2021-08-30 0 48.25 48.15 48.25 46.00 48.25 4,831,086 229,832,247 47.574 41.00 40.91 41.00 39.09 41.00 5,685,787 40.422 4.89%
2021-08-27 0 46.00 46.00 46.05 45.65 46.80 1,616,594 74,552,118 46.117 39.09 39.09 39.13 38.79 39.76 1,902,597 39.184 -0.65%
2021-08-26 0 46.30 46.10 46.30 45.50 47.30 1,697,482 78,412,595 46.193 39.34 39.17 39.34 38.66 40.19 1,997,795 39.250 -1.91%
2021-08-25 0 47.20 47.15 47.20 46.60 47.85 3,770,729 178,205,979 47.260 40.10 40.06 40.10 39.59 40.66 4,437,835 40.156 0.32%
2021-08-24 0 47.05 47.00 47.05 46.45 47.75 3,230,164 151,753,898 46.980 39.98 39.93 39.98 39.47 40.57 3,801,635 39.918 1.29%
2021-08-23 0 46.45 46.20 46.45 44.75 46.90 6,660,932 308,142,098 46.261 39.47 39.26 39.47 38.02 39.85 7,839,364 39.307 5.33%
2021-08-20 0 44.10 44.10 44.15 43.60 47.05 7,249,639 323,010,293 44.555 37.47 37.47 37.51 37.05 39.98 8,532,223 37.858 -5.97%
2021-08-19 0 46.90 46.80 46.90 45.55 47.60 4,851,772 226,862,679 46.759 39.85 39.76 39.85 38.70 40.44 5,710,133 39.730 2.51%
2021-08-18 0 45.75 45.70 45.75 45.20 48.35 5,960,435 274,722,529 46.091 38.87 38.83 38.87 38.41 41.08 7,014,937 39.163 -4.69%
2021-08-17 0 48.00 47.90 48.00 46.50 49.30 6,095,979 291,680,802 47.848 40.78 40.70 40.78 39.51 41.89 7,174,461 40.655 -2.04%
2021-08-16 0 49.00 48.95 49.00 48.55 49.80 2,764,050 135,352,959 48.969 41.63 41.59 41.63 41.25 42.31 3,253,057 41.608 0.00%
2021-08-13 0 49.00 48.95 49.00 48.50 50.80 4,580,545 224,764,409 49.069 41.63 41.59 41.63 41.21 43.16 5,390,921 41.693 -1.90%
2021-08-12 0 49.95 49.95 50.00 49.50 51.20 3,606,933 180,843,561 50.138 42.44 42.44 42.48 42.06 43.50 4,245,061 42.601 -2.06%
2021-08-11 0 51.00 50.90 51.00 49.55 52.20 4,715,654 238,355,362 50.546 43.33 43.25 43.33 42.10 44.35 5,549,933 42.947 -2.30%
2021-08-10 0 52.20 52.15 52.20 51.00 53.40 3,894,468 201,681,819 51.787 44.35 44.31 44.35 43.33 45.37 4,583,465 44.002 -1.42%
2021-08-09 0 52.95 52.85 52.95 52.40 55.00 5,985,012 320,206,967 53.501 44.99 44.91 44.99 44.52 46.73 7,043,862 45.459 -2.04%
2021-08-06 0 54.05 54.05 54.10 52.95 58.45 9,040,270 496,014,420 54.867 45.93 45.93 45.97 44.99 49.66 10,639,647 46.619 -4.59%
2021-08-05 0 56.65 56.65 56.70 54.75 57.35 7,620,453 426,321,616 55.944 48.13 48.13 48.18 46.52 48.73 8,968,640 47.535 -0.09%
2021-08-04 0 56.70 56.60 56.70 53.00 56.70 5,301,579 293,551,480 55.371 48.18 48.09 48.18 45.03 48.18 6,239,518 47.047 6.98%
2021-08-03 0 53.00 52.85 53.00 49.70 53.70 8,336,333 431,381,881 51.747 45.03 44.91 45.03 42.23 45.63 9,811,171 43.968 4.64%
2021-08-02 0 50.65 50.65 50.70 48.50 51.35 4,843,113 244,077,076 50.397 43.04 43.04 43.08 41.21 43.63 5,699,942 42.821 2.53%
2021-07-30 0 49.40 49.35 49.40 48.35 50.50 5,977,088 293,482,683 49.101 41.97 41.93 41.97 41.08 42.91 7,034,536 41.720 -2.18%
2021-07-29 0 50.50 50.40 50.50 48.40 50.50 5,099,528 251,712,680 49.360 42.91 42.82 42.91 41.12 42.91 6,001,721 41.940 5.98%
2021-07-28 0 47.65 47.65 47.70 45.10 47.75 5,008,389 232,963,475 46.515 40.49 40.49 40.53 38.32 40.57 5,894,458 39.522 5.19%
2021-07-27 0 45.30 45.30 45.40 43.75 50.45 10,681,093 499,365,090 46.752 38.49 38.49 38.58 37.17 42.87 12,570,759 39.724 -8.76%
2021-07-26 0 49.65 49.60 49.65 49.00 52.50 4,545,119 228,605,160 50.297 42.19 42.14 42.19 41.63 44.61 5,349,228 42.736 -5.43%
2021-07-23 0 52.50 52.40 52.50 52.00 54.75 4,468,729 234,971,570 52.581 44.61 44.52 44.61 44.18 46.52 5,259,323 44.677 -3.67%
2021-07-22 0 54.50 54.45 54.50 52.70 55.20 5,170,116 278,653,065 53.897 46.31 46.26 46.31 44.78 46.90 6,084,797 45.795 2.06%
2021-07-21 0 53.40 53.30 53.40 51.15 53.55 4,646,961 245,048,243 52.733 45.37 45.29 45.37 43.46 45.50 5,469,087 44.806 4.71%
2021-07-20 0 51.00 50.95 51.00 50.80 52.45 3,813,044 195,525,632 51.278 43.33 43.29 43.33 43.16 44.57 4,487,636 43.570 -2.39%
2021-07-19 0 52.25 52.25 52.30 52.00 54.20 3,965,621 209,495,284 52.828 44.40 44.40 44.44 44.18 46.05 4,667,207 44.887 -4.48%
2021-07-16 0 54.70 54.35 54.70 50.65 54.75 6,813,156 362,844,259 53.256 46.48 46.18 46.48 43.04 46.52 8,018,519 45.251 7.57%
2021-07-15 0 50.85 50.75 50.85 49.85 52.00 3,939,263 200,149,458 50.809 43.21 43.12 43.21 42.36 44.18 4,636,185 43.171 -0.49%
2021-07-14 0 51.10 50.95 51.10 49.80 52.50 5,707,324 290,364,169 50.876 43.42 43.29 43.42 42.31 44.61 6,717,046 43.228 -2.85%
2021-07-13 0 52.60 52.45 52.60 51.25 53.20 3,328,198 173,646,873 52.174 44.69 44.57 44.69 43.55 45.20 3,917,013 44.331 0.96%
2021-07-12 0 52.10 52.05 52.10 49.85 52.70 7,174,438 366,579,158 51.095 44.27 44.23 44.27 42.36 44.78 8,443,718 43.414 1.96%
2021-07-09 0 51.10 50.90 51.10 48.25 51.45 3,153,867 158,914,619 50.387 43.42 43.25 43.42 41.00 43.72 3,711,839 42.813 2.10%
2021-07-08 0 50.05 50.00 50.05 49.75 53.50 2,593,397 131,570,232 50.733 42.53 42.48 42.53 42.27 45.46 3,052,213 43.107 -5.10%
2021-07-07 0 53.65 53.50 53.65 49.65 54.05 3,902,851 206,458,917 52.900 44.81 44.69 44.81 41.47 45.15 4,672,558 44.185 5.61%
2021-07-06 0 50.80 50.75 50.80 50.00 53.00 4,351,252 220,665,990 50.713 42.43 42.39 42.43 41.76 44.27 5,209,391 42.359 -4.15%
2021-07-05 0 53.00 52.95 53.00 51.75 53.65 3,217,105 168,918,033 52.506 44.27 44.23 44.27 43.23 44.81 3,851,571 43.857 -0.38%
2021-07-02 0 53.20 52.85 53.20 51.70 54.65 5,466,472 287,348,797 52.566 44.44 44.14 44.44 43.18 45.65 6,544,551 43.907 -2.74%
2021-06-30 0 54.70 54.60 54.70 53.65 56.00 2,279,377 124,837,489 54.768 45.69 45.61 45.69 44.81 46.78 2,728,908 45.746 -1.08%
2021-06-29 0 55.30 55.20 55.30 54.05 56.15 4,419,656 242,309,819 54.825 46.19 46.11 46.19 45.15 46.90 5,291,285 45.794 -0.54%
2021-06-28 0 55.60 55.40 55.60 53.80 56.05 5,601,891 308,993,716 55.159 46.44 46.27 46.44 44.94 46.82 6,706,677 46.073 -0.63%
2021-06-25 0 55.95 55.90 55.95 54.80 56.70 3,519,329 196,969,674 55.968 46.73 46.69 46.73 45.77 47.36 4,213,399 46.748 1.36%
2021-06-24 0 55.20 55.20 55.25 54.80 56.95 5,966,323 332,799,340 55.780 46.11 46.11 46.15 45.77 47.57 7,142,981 46.591 -2.30%
2021-06-23 0 56.50 56.50 56.60 53.05 58.20 8,839,810 499,309,406 56.484 47.19 47.19 47.28 44.31 48.61 10,583,167 47.180 5.81%
2021-06-22 0 53.40 53.35 53.40 51.30 54.00 5,016,284 266,649,216 53.157 44.60 44.56 44.60 42.85 45.10 6,005,578 44.400 0.75%
2021-06-21 0 53.00 52.95 53.00 50.55 53.70 5,505,878 288,794,482 52.452 44.27 44.23 44.27 42.22 44.85 6,591,728 43.812 -2.48%
2021-06-18 0 54.35 54.35 54.90 49.40 54.35 4,831,674 248,601,972 51.453 45.40 45.40 45.86 41.26 45.40 5,784,560 42.977 9.80%
2021-06-17 0 49.50 49.50 49.60 46.30 50.65 4,286,788 212,363,207 49.539 41.35 41.35 41.43 38.67 42.31 5,132,214 41.378 -1.30%
2021-06-16 0 50.15 50.10 50.15 49.25 53.00 3,996,880 200,661,421 50.205 41.89 41.85 41.89 41.14 44.27 4,785,131 41.934 -5.56%
2021-06-15 0 53.10 53.05 53.10 51.70 53.50 2,748,297 144,423,418 52.550 44.35 44.31 44.35 43.18 44.69 3,290,307 43.894 0.38%
2021-06-11 0 52.90 52.75 52.90 50.05 53.25 4,494,770 233,669,605 51.987 44.19 44.06 44.19 41.81 44.48 5,381,213 43.423 0.95%
2021-06-10 0 52.40 52.25 52.40 51.60 52.75 4,485,668 233,656,392 52.090 43.77 43.64 43.77 43.10 44.06 5,370,316 43.509 -0.19%
2021-06-09 0 52.50 52.45 52.50 50.50 53.20 3,160,284 165,298,867 52.305 43.85 43.81 43.85 42.18 44.44 3,783,544 43.689 2.04%
2021-06-08 0 51.45 51.25 51.45 50.50 52.90 2,203,105 113,157,223 51.363 42.97 42.81 42.97 42.18 44.19 2,637,594 42.902 -0.10%
2021-06-07 0 51.50 51.50 51.55 51.30 53.90 4,616,298 240,222,634 52.038 43.02 43.02 43.06 42.85 45.02 5,526,708 43.466 -3.29%
2021-06-04 0 53.25 53.20 53.25 48.90 53.80 6,154,133 325,200,864 52.843 44.48 44.44 44.48 40.84 44.94 7,367,830 44.138 5.03%
2021-06-03 0 50.70 50.50 50.70 49.80 51.70 2,943,346 149,066,088 50.645 42.35 42.18 42.35 41.60 43.18 3,523,823 42.302 0.60%
2021-06-02 0 50.40 50.35 50.40 49.85 51.85 3,685,825 187,057,721 50.751 42.10 42.06 42.10 41.64 43.31 4,412,731 42.390 -0.49%
2021-06-01 0 50.65 50.60 50.65 49.70 51.75 3,568,590 179,536,863 50.310 42.31 42.26 42.31 41.51 43.23 4,272,375 42.023 -1.75%
2021-05-31 0 51.55 51.50 51.55 48.10 51.65 4,427,193 224,025,494 50.602 43.06 43.02 43.06 40.18 43.14 5,300,309 42.266 5.64%
2021-05-28 0 48.80 48.75 48.80 48.50 50.00 3,333,197 164,034,673 49.212 40.76 40.72 40.76 40.51 41.76 3,990,559 41.106 -1.01%
2021-05-27 0 49.30 49.20 49.30 47.15 49.70 7,631,408 374,105,930 49.022 41.18 41.10 41.18 39.38 41.51 9,136,448 40.947 3.35%
2021-05-26 0 47.70 47.65 47.70 46.60 48.75 3,532,698 168,494,111 47.696 39.84 39.80 39.84 38.92 40.72 4,229,405 39.839 0.85%
2021-05-25 0 47.30 47.25 47.30 45.80 47.70 3,388,058 159,224,298 46.996 39.51 39.47 39.51 38.26 39.84 4,056,239 39.254 1.83%
2021-05-24 0 46.45 46.40 46.45 44.90 46.90 4,277,136 197,472,722 46.169 38.80 38.76 38.80 37.50 39.17 5,120,658 38.564 1.42%
2021-05-21 0 45.80 45.70 45.80 44.70 46.25 4,882,621 222,323,227 45.534 38.26 38.17 38.26 37.34 38.63 5,845,555 38.033 1.22%
2021-05-20 0 45.25 45.15 45.25 44.30 46.45 4,758,899 214,692,879 45.114 37.80 37.71 37.80 37.00 38.80 5,697,433 37.682 1.57%
2021-05-18 0 44.55 44.50 44.55 43.55 45.60 3,776,293 167,416,296 44.334 37.21 37.17 37.21 36.38 38.09 4,521,041 37.030 1.25%
2021-05-17 0 44.00 43.95 44.00 42.70 44.65 7,447,207 327,350,483 43.956 36.75 36.71 36.75 35.67 37.29 8,915,920 36.715 3.77%
2021-05-14 0 42.40 42.35 42.40 40.60 43.00 5,962,750 249,890,800 41.909 35.42 35.37 35.42 33.91 35.92 7,138,703 35.005 2.17%
2021-05-13 0 41.50 41.50 41.75 41.50 43.50 8,952,999 377,315,617 42.144 34.66 34.66 34.87 34.66 36.33 10,718,679 35.202 -3.49%
2021-05-12 0 43.00 43.00 43.15 41.80 43.85 6,070,040 259,651,128 42.776 35.92 35.92 36.04 34.91 36.63 7,267,153 35.729 2.87%
2021-05-11 0 41.80 41.80 41.85 39.90 42.60 11,928,378 491,730,144 41.224 34.91 34.91 34.96 33.33 35.58 14,280,852 34.433 -2.22%
2021-05-10 0 42.75 42.70 42.75 42.30 44.40 7,448,802 318,671,655 42.782 35.71 35.67 35.71 35.33 37.09 8,917,829 35.734 -0.93%
2021-05-07 0 43.15 43.10 43.15 43.10 45.75 3,860,445 170,829,698 44.251 36.04 36.00 36.04 36.00 38.21 4,621,789 36.962 -4.22%
2021-05-06 0 45.05 45.00 45.05 44.30 45.80 5,474,151 246,109,527 44.958 37.63 37.59 37.63 37.00 38.26 6,553,744 37.553 -0.22%
2021-05-05 0 45.15 45.10 45.15 44.20 45.80 5,499,844 248,039,467 45.099 37.71 37.67 37.71 36.92 38.26 6,584,504 37.670 0.56%
2021-05-04 0 44.90 44.85 44.90 44.15 47.30 3,649,600 164,259,653 45.008 37.50 37.46 37.50 36.88 39.51 4,369,362 37.594 -2.60%
2021-05-03 0 46.10 46.00 46.10 43.50 46.30 11,764,252 527,607,832 44.848 38.51 38.42 38.51 36.33 38.67 14,084,357 37.461 2.10%
2021-04-30 0 45.15 45.15 45.20 44.60 47.20 2,767,750 126,333,147 45.645 37.71 37.71 37.75 37.25 39.42 3,313,596 38.126 -3.63%
2021-04-29 0 46.85 46.80 46.85 46.15 48.25 1,475,640 68,910,894 46.699 39.13 39.09 39.13 38.55 40.30 1,766,661 39.006 -1.26%
2021-04-28 0 47.45 47.40 47.45 46.20 47.90 3,417,618 161,997,748 47.401 39.63 39.59 39.63 38.59 40.01 4,091,629 39.592 0.42%
2021-04-27 0 47.25 47.20 47.25 46.70 48.30 3,645,521 172,068,030 47.200 39.47 39.42 39.47 39.01 40.34 4,364,478 39.425 -1.15%
2021-04-26 0 47.80 47.80 47.85 46.25 49.60 5,771,745 279,604,107 48.444 39.93 39.93 39.97 38.63 41.43 6,910,029 40.464 3.58%
2021-04-23 0 46.15 46.10 46.15 45.65 47.65 3,055,852 142,343,861 46.581 38.55 38.51 38.55 38.13 39.80 3,658,517 38.908 -0.86%
2021-04-22 0 46.55 46.50 46.55 45.85 47.60 2,425,199 113,233,879 46.691 38.88 38.84 38.88 38.30 39.76 2,903,488 38.999 -0.11%
2021-04-21 0 46.60 46.60 46.75 45.70 47.25 3,163,263 147,336,587 46.577 38.92 38.92 39.05 38.17 39.47 3,787,111 38.905 -1.27%
2021-04-20 0 47.20 47.20 47.25 47.00 49.10 5,794,171 278,387,706 48.046 39.42 39.42 39.47 39.26 41.01 6,936,878 40.132 -4.55%
2021-04-19 0 49.45 49.35 49.45 43.85 49.70 7,615,631 366,042,970 48.065 41.30 41.22 41.30 36.63 41.51 9,117,560 40.147 10.63%
2021-04-16 0 44.70 44.65 44.70 43.55 45.00 10,159,800 450,169,214 44.309 37.34 37.29 37.34 36.38 37.59 12,163,481 37.010 3.23%
2021-04-15 0 43.30 43.30 43.35 42.30 44.00 2,616,653 112,861,862 43.132 36.17 36.17 36.21 35.33 36.75 3,132,700 36.027 -0.12%
2021-04-14 0 43.35 43.35 43.40 42.80 44.20 4,347,098 188,058,921 43.261 36.21 36.21 36.25 35.75 36.92 5,204,418 36.134 1.76%
2021-04-13 0 42.60 42.55 42.60 41.55 43.45 2,442,783 104,553,856 42.801 35.58 35.54 35.58 34.71 36.29 2,924,540 35.751 0.00%
2021-04-12 0 42.60 42.50 42.60 42.05 45.05 4,467,296 191,616,391 42.893 35.58 35.50 35.58 35.12 37.63 5,348,321 35.827 -4.59%
2021-04-09 0 44.65 44.55 44.65 43.90 46.15 3,590,577 159,613,679 44.453 37.29 37.21 37.29 36.67 38.55 4,298,698 37.131 -2.08%
2021-04-08 0 45.60 45.55 45.60 44.70 46.05 5,019,717 227,179,604 45.257 38.09 38.05 38.09 37.34 38.46 6,009,688 37.802 0.66%
2021-04-07 0 45.30 45.10 45.30 45.00 47.90 4,780,156 219,453,964 45.909 37.84 37.67 37.84 37.59 40.01 5,722,882 38.347 -0.98%
2021-04-01 0 45.75 45.65 45.75 45.20 47.00 4,288,063 196,504,420 45.826 38.21 38.13 38.21 37.75 39.26 5,133,740 38.277 -1.08%
2021-03-31 0 46.25 46.20 46.25 45.05 47.35 7,136,846 329,072,998 46.109 38.63 38.59 38.63 37.63 39.55 8,544,350 38.514 0.22%
2021-03-30 0 46.15 46.15 46.20 42.10 47.10 7,653,100 346,769,568 45.311 38.55 38.55 38.59 35.16 39.34 9,162,418 37.847 9.88%
2021-03-29 0 42.00 41.95 42.00 40.80 43.70 7,736,336 324,751,970 41.977 35.08 35.04 35.08 34.08 36.50 9,262,070 35.063 -1.06%
2021-03-26 0 42.45 42.45 42.50 40.70 43.00 6,589,311 272,043,359 41.286 35.46 35.46 35.50 34.00 35.92 7,888,832 34.485 4.69%
2021-03-25 0 40.55 40.40 40.55 37.65 40.70 16,848,438 657,577,633 39.029 33.87 33.74 33.87 31.45 34.00 20,171,229 32.600 1.63%
2021-03-24 0 39.90 39.90 39.95 39.60 42.25 6,386,112 256,430,278 40.154 33.33 33.33 33.37 33.08 35.29 7,645,559 33.540 -4.77%
2021-03-23 0 41.90 41.90 41.95 40.30 45.65 11,556,786 480,943,502 41.616 35.00 35.00 35.04 33.66 38.13 13,835,976 34.760 -6.58%
2021-03-22 0 44.85 44.85 44.90 44.10 45.95 2,245,122 101,459,280 45.191 37.46 37.46 37.50 36.84 38.38 2,687,897 37.747 0.00%
2021-03-19 0 44.85 44.80 44.85 44.15 46.40 4,315,680 193,619,418 44.864 37.46 37.42 37.46 36.88 38.76 5,166,804 37.474 -3.65%
2021-03-18 0 46.55 46.55 46.60 46.30 48.30 1,681,734 79,139,924 47.059 38.88 38.88 38.92 38.67 40.34 2,013,400 39.307 -0.96%
2021-03-17 0 47.00 46.90 47.00 45.40 47.90 2,853,578 133,749,046 46.871 39.26 39.17 39.26 37.92 40.01 3,416,351 39.150 -0.63%
2021-03-16 0 47.30 47.20 47.30 43.80 47.50 6,088,026 283,076,216 46.497 39.51 39.42 39.51 36.58 39.68 7,288,686 38.838 8.11%
2021-03-15 0 43.75 43.75 43.90 43.40 46.85 8,500,486 383,200,456 45.080 36.54 36.54 36.67 36.25 39.13 10,176,923 37.654 -4.99%
2021-03-12 0 46.05 46.00 46.05 45.55 49.25 3,209,059 151,053,334 47.071 38.46 38.42 38.46 38.05 41.14 3,841,939 39.317 -3.05%
2021-03-11 0 47.50 47.45 47.50 46.10 48.15 4,819,365 227,496,113 47.205 39.68 39.63 39.68 38.51 40.22 5,769,824 39.429 2.93%
2021-03-10 0 46.15 46.10 46.15 44.70 46.95 5,957,412 274,020,239 45.997 38.55 38.51 38.55 37.34 39.22 7,132,312 38.420 7.70%
2021-03-09 0 42.85 42.80 42.85 41.10 46.50 16,735,667 734,423,581 43.884 35.79 35.75 35.79 34.33 38.84 20,036,218 36.655 -0.92%
2021-03-08 0 43.25 43.20 43.25 42.80 48.80 9,605,462 432,082,274 44.983 36.13 36.08 36.13 35.75 40.76 11,499,818 37.573 -9.90%
2021-03-05 0 48.00 47.95 48.00 45.15 49.15 7,291,767 347,184,489 47.613 40.09 40.05 40.09 37.71 41.05 8,729,824 39.770 -0.21%
2021-03-04 0 48.10 48.05 48.10 48.05 53.35 8,301,819 412,895,554 49.736 40.18 40.13 40.18 40.13 44.56 9,939,075 41.543 -10.51%
2021-03-03 0 53.75 53.75 53.80 51.60 54.50 4,466,310 238,570,278 53.416 44.90 44.90 44.94 43.10 45.52 5,347,140 44.616 3.86%
2021-03-02 0 51.75 51.75 52.10 51.65 53.90 5,283,424 277,483,273 52.520 43.23 43.23 43.52 43.14 45.02 6,325,403 43.868 -1.43%
2021-03-01 0 52.50 52.45 52.50 47.80 53.00 6,784,606 347,504,161 51.220 43.85 43.81 43.85 39.93 44.27 8,122,643 42.782 10.29%
2021-02-26 0 47.60 47.60 47.65 47.20 51.00 10,710,612 519,771,684 48.529 39.76 39.76 39.80 39.42 42.60 12,822,922 40.535 -8.46%
2021-02-25 0 52.00 52.00 52.10 50.65 53.25 5,954,601 311,536,721 52.319 43.43 43.43 43.52 42.31 44.48 7,128,947 43.700 2.26%
2021-02-24 0 50.85 50.85 50.95 49.20 53.55 10,913,405 559,036,225 51.225 42.47 42.47 42.56 41.10 44.73 13,065,709 42.787 -1.83%
2021-02-23 0 51.80 51.80 51.95 50.35 53.25 14,162,959 731,344,642 51.638 43.27 43.27 43.39 42.06 44.48 16,956,129 43.132 1.37%
2021-02-22 0 51.10 51.10 51.15 50.50 59.40 15,074,970 808,529,824 53.634 42.68 42.68 42.72 42.18 49.62 18,048,004 44.799 -11.90%
2021-02-19 0 58.00 57.95 58.00 57.10 61.05 7,021,030 410,127,206 58.414 48.45 48.40 48.45 47.69 50.99 8,405,693 48.792 -3.33%
2021-02-18 0 60.00 59.95 60.00 59.95 64.80 10,963,720 671,912,976 61.285 50.12 50.07 50.12 50.07 54.13 13,125,947 51.190 -8.81%
2021-02-17 0 65.80 65.70 65.80 64.25 66.60 1,698,640 111,538,862 65.664 54.96 54.88 54.96 53.67 55.63 2,033,640 54.847 -1.05%
2021-02-16 0 66.50 66.45 66.55 66.00 68.90 4,473,501 300,842,896 67.250 55.55 55.50 55.59 55.13 57.55 5,355,750 56.172 0.00%
2021-02-11 0 66.50 66.45 66.50 62.70 66.60 2,354,047 153,950,434 65.398 55.55 55.50 55.55 52.37 55.63 2,818,304 54.625 7.26%
2021-02-10 0 62.00 61.85 62.00 60.10 62.50 3,071,101 187,564,182 61.074 51.79 51.66 51.79 50.20 52.20 3,676,773 51.013 2.31%
2021-02-09 0 60.60 60.55 60.60 58.00 60.90 2,324,958 139,680,658 60.079 50.62 50.58 50.62 48.45 50.87 2,783,478 50.182 4.12%
2021-02-08 0 58.20 58.10 58.20 56.85 59.50 4,322,578 252,116,446 58.325 48.61 48.53 48.61 47.49 49.70 5,175,062 48.718 0.78%
2021-02-05 0 57.75 57.75 57.80 54.80 57.85 6,776,515 384,281,130 56.708 48.24 48.24 48.28 45.77 48.32 8,112,956 47.366 2.12%
2021-02-04 0 56.55 56.50 56.55 54.20 57.20 5,243,995 292,415,682 55.762 47.23 47.19 47.23 45.27 47.78 6,278,198 46.576 -0.44%
2021-02-03 0 56.80 56.80 56.85 56.35 59.85 5,971,144 343,846,147 57.585 47.44 47.44 47.49 47.07 49.99 7,148,753 48.099 -1.82%
2021-02-02 0 57.85 57.85 57.90 56.20 60.15 6,493,639 380,213,830 58.552 48.32 48.32 48.36 46.94 50.24 7,774,292 48.907 3.86%
2021-02-01 0 55.70 55.70 55.80 51.90 56.65 7,532,691 412,775,065 54.798 46.52 46.52 46.61 43.35 47.32 9,018,263 45.771 3.15%
2021-01-29 0 54.00 53.95 54.10 54.00 56.65 8,188,197 448,763,343 54.806 45.10 45.06 45.19 45.10 47.32 9,803,045 45.778 -0.92%
2021-01-28 0 54.50 54.45 54.50 54.00 57.50 6,927,466 383,766,954 55.398 45.52 45.48 45.52 45.10 48.03 8,293,677 46.272 -6.20%
2021-01-27 0 58.10 58.10 58.25 56.00 60.55 8,229,164 483,773,295 58.788 48.53 48.53 48.65 46.78 50.58 9,852,092 49.104 -0.34%
2021-01-26 0 58.30 58.25 58.30 57.75 61.20 7,659,520 452,878,652 59.126 48.70 48.65 48.70 48.24 51.12 9,170,104 49.386 -4.74%
2021-01-25 0 61.20 61.15 61.20 54.20 62.15 10,807,433 642,648,041 59.464 51.12 51.08 51.12 45.27 51.91 12,938,838 49.668 8.32%
2021-01-22 0 56.50 56.35 56.50 54.80 58.10 8,160,600 462,258,698 56.645 47.19 47.07 47.19 45.77 48.53 9,770,006 47.314 2.17%
2021-01-21 0 55.30 55.25 55.30 54.00 56.70 9,062,652 502,825,191 55.483 46.19 46.15 46.19 45.10 47.36 10,849,957 46.344 1.19%
2021-01-20 0 54.65 54.50 54.65 53.35 56.20 6,186,740 337,988,616 54.631 45.65 45.52 45.65 44.56 46.94 7,406,868 45.632 2.25%
2021-01-19 0 53.45 53.25 53.45 51.85 53.90 7,777,964 410,896,559 52.828 44.65 44.48 44.65 43.31 45.02 9,311,907 44.126 3.89%
2021-01-18 0 51.45 51.45 51.55 47.30 52.20 6,111,800 310,819,940 50.856 42.97 42.97 43.06 39.51 43.60 7,317,148 42.478 7.08%
2021-01-15 0 48.05 47.90 48.05 45.75 48.50 6,226,283 295,918,210 47.527 40.13 40.01 40.13 38.21 40.51 7,454,209 39.698 -1.54%
2021-01-14 0 48.80 48.75 48.80 47.65 50.95 7,168,982 349,793,515 48.793 40.76 40.72 40.76 39.80 42.56 8,582,824 40.755 -3.17%
2021-01-13 0 50.40 50.35 50.40 49.60 53.60 10,515,600 538,911,968 51.249 42.10 42.06 42.10 41.43 44.77 12,589,451 42.807 0.80%
2021-01-12 0 50.00 49.95 50.00 48.50 52.20 7,371,577 369,740,371 50.158 41.76 41.72 41.76 40.51 43.60 8,825,374 41.895 -4.31%
2021-01-11 0 52.25 52.10 52.25 45.15 53.70 11,340,751 584,339,148 51.526 43.64 43.52 43.64 37.71 44.85 13,577,335 43.038 14.08%
2021-01-08 0 45.80 45.80 45.85 44.50 47.35 7,795,152 358,387,431 45.976 38.26 38.26 38.30 37.17 39.55 9,332,485 38.402 4.21%
2021-01-07 0 43.95 43.95 44.15 43.35 44.55 3,764,984 165,775,959 44.031 36.71 36.71 36.88 36.21 37.21 4,507,501 36.778 -0.45%
2021-01-06 0 44.15 44.05 44.15 43.60 45.45 5,336,181 235,168,315 44.071 36.88 36.79 36.88 36.42 37.96 6,388,564 36.811 -2.86%
2021-01-05 0 45.45 45.40 45.45 44.85 46.50 9,116,000 415,210,030 45.547 37.96 37.92 37.96 37.46 38.84 10,913,826 38.044 0.66%
2021-01-04 0 45.15 45.15 45.25 42.70 46.05 5,178,000 234,047,430 45.200 37.71 37.71 37.80 35.67 38.46 6,199,187 37.755 5.99%
2020-12-31 0 42.60 42.50 42.60 41.45 43.40 1,972,925 83,845,816 42.498 35.58 35.50 35.58 34.62 36.25 2,362,019 35.498 2.65%
2020-12-30 0 41.50 41.45 41.50 40.60 42.15 4,183,822 173,723,882 41.523 34.66 34.62 34.66 33.91 35.21 5,008,941 34.683 0.48%
2020-12-29 0 41.30 41.25 41.30 40.80 42.45 4,171,761 173,017,632 41.474 34.50 34.45 34.50 34.08 35.46 4,994,501 34.642 -1.20%
2020-12-28 0 41.80 41.80 41.85 39.50 42.20 5,408,550 222,377,753 41.116 34.91 34.91 34.96 32.99 35.25 6,475,206 34.343 6.50%
2020-12-24 0 39.25 39.25 39.35 38.95 40.30 2,845,036 112,736,806 39.626 32.78 32.78 32.87 32.53 33.66 3,406,124 33.098 0.90%
2020-12-23 0 38.90 38.85 38.90 36.65 39.60 5,782,847 224,357,877 38.797 32.49 32.45 32.49 30.61 33.08 6,923,320 32.406 6.72%
2020-12-22 0 36.45 36.45 36.50 36.40 38.00 2,809,400 104,402,840 37.162 30.45 30.45 30.49 30.40 31.74 3,363,460 31.040 -2.80%
2020-12-21 0 37.50 37.45 37.50 36.50 38.20 5,112,862 192,194,092 37.590 31.32 31.28 31.32 30.49 31.91 6,121,203 31.398 1.21%
2020-12-18 0 37.05 37.05 37.10 35.80 37.40 4,213,996 155,976,632 37.014 30.95 30.95 30.99 29.90 31.24 5,045,066 30.917 2.21%
2020-12-17 0 36.25 36.20 36.25 35.60 37.05 2,986,062 108,210,704 36.239 30.28 30.24 30.28 29.74 30.95 3,574,963 30.269 -2.16%
2020-12-16 0 37.05 37.00 37.05 36.60 38.15 3,930,234 146,244,592 37.210 30.95 30.91 30.95 30.57 31.87 4,705,341 31.081 0.68%
2020-12-15 0 36.80 36.75 36.80 34.60 37.35 5,653,400 205,764,630 36.397 30.74 30.70 30.74 28.90 31.20 6,768,344 30.401 5.75%
2020-12-14 0 34.80 34.75 34.80 34.25 35.10 2,116,400 73,381,980 34.673 29.07 29.03 29.07 28.61 29.32 2,533,789 28.961 0.29%
2020-12-11 0 34.70 34.70 34.75 34.00 35.45 1,513,439 52,406,808 34.628 28.98 28.98 29.03 28.40 29.61 1,811,914 28.923 -0.72%
2020-12-10 0 34.95 34.95 35.05 34.25 35.45 2,431,200 85,186,340 35.039 29.19 29.19 29.28 28.61 29.61 2,910,673 29.267 0.87%
2020-12-09 0 34.65 34.55 34.65 34.30 35.95 3,903,853 135,953,810 34.826 28.94 28.86 28.94 28.65 30.03 4,673,758 29.089 -1.56%
2020-12-08 0 35.20 35.15 35.20 34.80 36.45 5,304,811 188,645,897 35.561 29.40 29.36 29.40 29.07 30.45 6,351,008 29.703 -1.95%
2020-12-07 0 35.90 35.90 36.00 35.50 38.20 6,279,485 226,842,820 36.124 29.99 29.99 30.07 29.65 31.91 7,517,904 30.174 -3.62%
2020-12-04 0 37.25 37.20 37.25 36.80 37.60 4,436,741 164,879,964 37.162 31.11 31.07 31.11 30.74 31.41 5,311,740 31.041 1.22%
2020-12-03 0 36.80 36.65 36.80 36.20 37.50 2,832,394 104,274,666 36.815 30.74 30.61 30.74 30.24 31.32 3,390,989 30.751 -0.14%
2020-12-02 0 36.85 36.85 36.90 36.65 37.40 2,310,774 85,318,474 36.922 30.78 30.78 30.82 30.61 31.24 2,766,497 30.840 -2.12%
2020-12-01 0 37.65 37.55 37.65 36.80 38.10 2,591,259 96,716,038 37.324 31.45 31.36 31.45 30.74 31.82 3,102,298 31.176 1.48%
2020-11-30 0 37.10 37.10 37.45 36.80 38.40 7,833,157 292,436,868 37.333 30.99 30.99 31.28 30.74 32.07 9,377,985 31.183 -1.59%
2020-11-27 0 37.70 37.65 37.70 37.35 38.25 1,802,433 67,964,069 37.707 31.49 31.45 31.49 31.20 31.95 2,157,903 31.495 -1.31%
2020-11-26 0 38.20 38.20 38.25 36.80 39.20 3,752,719 142,064,906 37.857 31.91 31.91 31.95 30.74 32.74 4,492,817 31.620 0.79%
2020-11-25 0 37.90 37.90 37.95 37.85 39.45 6,843,149 262,142,429 38.307 31.66 31.66 31.70 31.61 32.95 8,192,731 31.997 -2.57%
2020-11-24 0 38.90 38.90 39.00 38.70 40.85 3,047,180 119,933,096 39.359 32.49 32.49 32.58 32.32 34.12 3,648,134 32.875 -3.83%
2020-11-23 0 40.45 40.45 40.50 38.65 40.55 5,662,002 224,112,469 39.582 33.79 33.79 33.83 32.28 33.87 6,778,643 33.062 4.66%
2020-11-20 0 38.65 38.60 38.65 37.35 38.85 2,652,500 101,700,781 38.341 32.28 32.24 32.28 31.20 32.45 3,175,617 32.026 3.48%
2020-11-19 0 37.35 37.35 37.40 37.15 38.95 8,636,300 325,282,545 37.665 31.20 31.20 31.24 31.03 32.53 10,339,522 31.460 -4.11%
2020-11-18 0 38.95 38.70 38.95 37.80 39.55 3,790,450 146,247,964 38.583 32.53 32.32 32.53 31.57 33.03 4,537,990 32.227 1.56%
2020-11-17 0 38.35 38.35 38.45 37.70 39.35 6,954,315 268,636,347 38.629 32.03 32.03 32.12 31.49 32.87 8,325,821 32.265 1.19%
2020-11-16 0 37.90 37.90 38.00 37.15 38.50 2,644,455 100,102,122 37.854 31.66 31.66 31.74 31.03 32.16 3,165,985 31.618 1.88%
2020-11-13 0 37.20 37.15 37.20 36.80 38.70 2,205,363 82,368,343 37.349 31.07 31.03 31.07 30.74 32.32 2,640,297 31.197 -2.23%
2020-11-12 0 38.05 38.00 38.05 36.30 39.15 7,347,200 281,283,670 38.284 31.78 31.74 31.78 30.32 32.70 8,796,190 31.978 5.55%
2020-11-11 0 36.05 36.00 36.05 35.90 37.30 5,728,650 208,046,987 36.317 30.11 30.07 30.11 29.99 31.16 6,858,435 30.334 -2.30%
2020-11-10 0 36.90 36.85 36.90 36.10 37.80 4,538,469 167,562,550 36.921 30.82 30.78 30.82 30.15 31.57 5,433,530 30.839 -0.54%
2020-11-09 0 37.10 37.00 37.10 36.10 37.95 5,693,600 210,620,240 36.992 30.99 30.91 30.99 30.15 31.70 6,816,472 30.899 -0.80%
2020-11-06 0 37.40 37.35 37.40 36.20 37.75 5,403,065 199,932,964 37.004 31.24 31.20 31.24 30.24 31.53 6,468,639 30.908 1.49%
2020-11-05 0 36.85 36.80 36.85 35.15 38.00 6,371,350 234,304,085 36.775 30.78 30.74 30.78 29.36 31.74 7,627,886 30.717 6.20%
2020-11-04 0 34.70 34.65 34.70 32.55 35.75 6,695,198 230,161,886 34.377 28.98 28.94 28.98 27.19 29.86 8,015,602 28.714 4.05%
2020-11-03 0 33.35 33.30 33.35 32.60 33.95 6,583,890 217,895,622 33.095 27.86 27.81 27.86 27.23 28.36 7,882,342 27.644 4.06%
2020-11-02 0 32.05 32.05 32.15 31.85 34.05 11,115,379 363,959,058 32.744 26.77 26.77 26.85 26.60 28.44 13,307,516 27.350 -2.44%
2020-10-30 0 32.85 32.80 32.85 30.05 34.25 19,454,547 639,932,459 32.894 27.44 27.40 27.44 25.10 28.61 23,291,306 27.475 14.86%
2020-10-29 0 28.60 28.60 28.75 27.40 29.00 5,372,330 152,610,827 28.407 23.89 23.89 24.01 22.89 24.22 6,431,843 23.727 0.70%
2020-10-28 0 28.40 28.30 28.40 27.90 29.05 2,553,030 72,982,437 28.587 23.72 23.64 23.72 23.30 24.26 3,056,530 23.878 1.07%
2020-10-27 0 28.10 28.00 28.10 27.40 28.25 4,329,025 120,970,600 27.944 23.47 23.39 23.47 22.89 23.60 5,182,780 23.341 1.08%
2020-10-23 0 27.80 27.70 27.80 27.45 28.25 2,071,700 57,616,039 27.811 23.22 23.14 23.22 22.93 23.60 2,480,274 23.230 0.00%
2020-10-22 0 27.80 27.80 27.95 27.40 28.50 3,836,704 106,869,097 27.854 23.22 23.22 23.35 22.89 23.81 4,593,366 23.266 -1.59%
2020-10-21 0 28.25 28.25 28.30 27.65 28.40 2,862,661 80,410,373 28.089 23.60 23.60 23.64 23.10 23.72 3,427,225 23.462 2.73%
2020-10-20 0 27.50 27.45 27.50 26.65 27.75 5,001,927 136,043,305 27.198 22.97 22.93 22.97 22.26 23.18 5,988,390 22.718 2.80%
2020-10-19 0 26.75 26.70 26.75 26.65 27.55 2,248,990 60,388,714 26.851 22.34 22.30 22.34 22.26 23.01 2,692,528 22.428 -1.65%
2020-10-16 0 27.20 27.20 27.25 26.85 28.20 4,220,556 114,550,205 27.141 22.72 22.72 22.76 22.43 23.55 5,052,920 22.670 -3.37%
2020-10-15 0 28.15 28.10 28.15 27.95 28.90 2,073,700 58,820,528 28.365 23.51 23.47 23.51 23.35 24.14 2,482,668 23.692 -1.23%
2020-10-14 0 28.50 28.45 28.50 27.55 28.50 3,187,327 90,046,743 28.251 23.81 23.76 23.81 23.01 23.81 3,815,921 23.598 -0.35%
2020-10-12 0 28.60 28.35 28.60 27.65 28.60 4,760,915 134,110,948 28.169 23.89 23.68 23.89 23.10 23.89 5,699,846 23.529 1.42%
2020-10-09 0 28.20 28.20 28.25 28.05 28.95 3,915,200 111,272,664 28.421 23.55 23.55 23.60 23.43 24.18 4,687,342 23.739 -2.42%
2020-10-08 0 28.90 28.75 28.90 28.20 28.90 1,755,380 50,256,521 28.630 24.14 24.01 24.14 23.55 24.14 2,101,570 23.914 2.66%
2020-10-07 0 28.15 28.10 28.15 28.15 29.05 924,052 26,106,580 28.252 23.51 23.47 23.51 23.51 24.26 1,106,290 23.598 -3.10%
2020-10-06 0 29.05 29.00 29.05 28.00 29.70 1,234,500 36,144,200 29.278 24.26 24.22 24.26 23.39 24.81 1,477,964 24.455 3.94%
2020-10-05 0 27.95 27.90 27.95 27.45 28.50 1,176,363 32,874,671 27.946 23.35 23.30 23.35 22.93 23.81 1,408,361 23.342 -1.58%
2020-09-30 0 28.40 28.30 28.40 27.05 28.45 3,379,700 94,019,831 27.819 23.72 23.64 23.72 22.59 23.76 4,046,233 23.236 4.41%
2020-09-29 0 27.20 27.20 27.25 26.70 27.75 2,180,034 59,148,261 27.132 22.72 22.72 22.76 22.30 23.18 2,609,973 22.662 3.03%
2020-09-28 0 26.40 26.40 26.45 25.35 26.50 2,302,200 60,178,962 26.140 22.05 22.05 22.09 21.17 22.13 2,756,232 21.834 2.13%
2020-09-25 0 25.85 25.85 25.95 25.65 26.70 1,417,000 36,974,880 26.094 21.59 21.59 21.68 21.42 22.30 1,696,456 21.795 -1.90%
2020-09-24 0 26.35 26.30 26.35 26.00 27.30 2,544,000 67,205,005 26.417 22.01 21.97 22.01 21.72 22.80 3,045,719 22.065 -2.59%
2020-09-23 0 27.05 27.05 27.10 26.95 27.70 4,651,979 126,612,062 27.217 22.59 22.59 22.64 22.51 23.14 5,569,426 22.733 0.37%
2020-09-22 0 26.95 26.95 27.00 26.85 28.35 5,185,007 142,547,371 27.492 22.51 22.51 22.55 22.43 23.68 6,207,576 22.963 -4.43%
2020-09-21 0 28.20 28.10 28.20 28.00 29.05 2,060,500 58,598,603 28.439 23.55 23.47 23.55 23.39 24.26 2,466,865 23.754 0.00%
2020-09-18 0 28.20 28.20 28.25 27.50 29.20 5,538,175 156,234,226 28.210 23.55 23.55 23.60 22.97 24.39 6,630,395 23.563 0.71%
2020-09-17 0 28.00 27.95 28.00 26.75 28.30 6,991,601 194,227,951 27.780 23.39 23.35 23.39 22.34 23.64 8,370,461 23.204 4.87%
2020-09-16 0 26.70 26.65 26.70 26.30 27.40 2,733,800 73,615,260 26.928 22.30 22.26 22.30 21.97 22.89 3,272,951 22.492 1.52%
2020-09-15 0 26.30 26.30 26.35 26.00 26.95 2,725,026 71,444,953 26.218 21.97 21.97 22.01 21.72 22.51 3,262,446 21.899 0.77%
2020-09-14 0 26.10 26.05 26.10 25.80 26.25 3,101,600 80,777,010 26.044 21.80 21.76 21.80 21.55 21.93 3,713,287 21.754 0.77%
2020-09-11 0 25.90 25.85 25.90 25.55 26.30 2,850,496 73,867,247 25.914 21.63 21.59 21.63 21.34 21.97 3,412,661 21.645 0.19%
2020-09-10 0 25.85 25.80 25.85 25.40 26.35 1,857,200 48,192,830 25.949 21.59 21.55 21.59 21.22 22.01 2,223,471 21.675 1.77%
2020-09-09 0 25.40 25.40 25.55 25.25 26.10 1,071,147 27,374,987 25.557 21.22 21.22 21.34 21.09 21.80 1,282,395 21.347 -2.68%
2020-09-08 0 26.10 25.95 26.10 25.70 26.60 1,552,504 40,476,064 26.071 21.80 21.68 21.80 21.47 22.22 1,858,684 21.777 0.00%
2020-09-07 0 26.10 26.10 26.20 26.10 26.85 2,080,788 55,243,372 26.549 21.80 21.80 21.88 21.80 22.43 2,491,154 22.176 -2.43%
2020-09-04 0 26.75 26.70 26.75 25.45 26.80 1,897,600 50,016,980 26.358 22.34 22.30 22.34 21.26 22.39 2,271,838 22.016 -0.37%
2020-09-03 0 26.85 26.80 26.90 26.00 27.35 3,342,541 89,782,064 26.860 22.43 22.39 22.47 21.72 22.84 4,001,745 22.436 -0.56%
2020-09-02 0 27.00 27.00 27.15 26.05 27.15 2,794,800 74,936,460 26.813 22.55 22.55 22.68 21.76 22.68 3,345,981 22.396 3.45%
2020-09-01 0 26.10 26.10 26.15 25.20 26.40 3,020,497 78,166,646 25.879 21.80 21.80 21.84 21.05 22.05 3,616,189 21.616 4.61%
2020-08-31 0 24.95 24.95 25.00 24.95 25.80 4,715,200 119,745,800 25.396 20.84 20.84 20.88 20.84 21.55 5,645,116 21.212 -0.99%
2020-08-28 0 25.20 25.15 25.20 25.10 25.50 1,893,700 48,078,780 25.389 21.05 21.01 21.05 20.97 21.30 2,267,169 21.207 -0.79%
2020-08-27 0 25.40 25.35 25.40 25.05 25.80 2,254,652 57,205,110 25.372 21.22 21.17 21.22 20.92 21.55 2,699,307 21.193 -0.78%
2020-08-26 0 25.60 25.55 25.60 25.35 26.30 5,192,023 133,977,935 25.805 21.38 21.34 21.38 21.17 21.97 6,215,976 21.554 -2.66%
2020-08-25 0 26.30 26.30 26.35 24.95 26.60 7,123,300 185,464,500 26.036 21.97 21.97 22.01 20.84 22.22 8,528,133 21.747 6.26%
2020-08-24 0 24.75 24.70 24.75 24.00 25.10 3,820,600 94,036,460 24.613 20.67 20.63 20.67 20.05 20.97 4,574,086 20.559 -1.39%
2020-08-21 0 25.10 25.00 25.10 24.15 25.25 2,870,131 71,321,658 24.850 20.97 20.88 20.97 20.17 21.09 3,436,168 20.756 3.08%
2020-08-20 0 24.35 24.25 24.35 23.95 24.35 1,382,554 33,388,172 24.150 20.34 20.26 20.34 20.00 20.34 1,655,217 20.171 0.62%
2020-08-19 0 24.20 24.20 24.25 23.90 24.60 2,631,125 63,811,336 24.252 20.21 20.21 20.26 19.96 20.55 3,150,026 20.257 -1.63%
2020-08-18 0 24.60 24.60 24.65 24.25 25.00 1,952,300 47,809,545 24.489 20.55 20.55 20.59 20.26 20.88 2,337,326 20.455 -0.61%
2020-08-17 0 24.75 24.65 24.75 24.30 25.00 4,200,276 103,685,116 24.685 20.67 20.59 20.67 20.30 20.88 5,028,640 20.619 1.02%
2020-08-14 0 24.50 24.45 24.50 23.90 24.65 1,873,444 45,336,864 24.200 20.46 20.42 20.46 19.96 20.59 2,242,918 20.213 0.62%
2020-08-13 0 24.35 24.30 24.40 23.90 24.95 3,228,486 77,982,901 24.155 20.34 20.30 20.38 19.96 20.84 3,865,197 20.176 -0.20%
2020-08-12 0 24.40 24.40 24.45 23.55 24.85 5,044,779 121,272,184 24.039 20.38 20.38 20.42 19.67 20.76 6,039,693 20.079 -1.81%
2020-08-11 0 24.85 24.80 24.85 24.55 25.25 4,305,262 107,234,610 24.908 20.76 20.71 20.76 20.51 21.09 5,154,331 20.805 -0.20%
2020-08-10 0 24.90 24.80 24.90 24.20 25.00 5,293,627 130,242,457 24.604 20.80 20.71 20.80 20.21 20.88 6,337,618 20.551 0.61%
2020-08-07 0 24.75 24.75 24.80 24.00 25.00 5,845,233 143,866,073 24.613 20.67 20.67 20.71 20.05 20.88 6,998,010 20.558 2.27%
2020-08-06 0 24.20 24.10 24.20 23.25 24.60 4,927,900 118,530,455 24.053 20.21 20.13 20.21 19.42 20.55 5,899,764 20.091 4.76%
2020-08-05 0 23.10 23.05 23.10 22.65 23.25 3,298,047 75,493,900 22.890 19.29 19.25 19.29 18.92 19.42 3,948,477 19.120 -1.07%
2020-08-04 0 23.35 23.30 23.35 22.55 23.45 3,882,600 89,850,150 23.142 19.50 19.46 19.50 18.84 19.59 4,648,313 19.330 0.65%
2020-08-03 0 23.20 23.15 23.20 21.50 23.60 5,543,844 126,319,896 22.786 19.38 19.34 19.38 17.96 19.71 6,637,182 19.032 7.16%
2020-07-31 0 21.65 21.60 21.65 21.50 22.15 3,317,572 72,023,083 21.710 18.08 18.04 18.08 17.96 18.50 3,971,852 18.133 -0.23%
2020-07-30 0 21.70 21.65 21.70 21.65 23.00 3,719,024 82,075,261 22.069 18.13 18.08 18.13 18.08 19.21 4,452,477 18.434 -3.98%
2020-07-29 0 22.60 22.45 22.60 21.30 23.00 6,815,600 153,179,980 22.475 18.88 18.75 18.88 17.79 19.21 8,159,749 18.773 5.96%
2020-07-28 0 22.15 22.10 22.15 22.00 22.70 1,178,600 26,256,160 22.277 17.82 17.78 17.82 17.70 18.26 1,465,305 17.919 0.91%
2020-07-27 0 21.95 21.90 21.95 21.80 22.65 2,886,745 64,007,612 22.173 17.66 17.61 17.66 17.53 18.22 3,588,971 17.835 -1.57%
2020-07-24 0 22.30 22.25 22.30 22.05 23.00 4,836,260 108,640,232 22.464 17.94 17.90 17.94 17.74 18.50 6,012,722 18.068 -4.29%
2020-07-23 0 23.30 23.30 23.40 22.10 23.45 4,781,600 109,748,670 22.952 18.74 18.74 18.82 17.78 18.86 5,944,765 18.461 3.79%
2020-07-22 0 22.45 22.45 22.55 22.45 23.35 4,160,528 95,688,111 22.999 18.06 18.06 18.14 18.06 18.78 5,172,612 18.499 0.22%
2020-07-21 0 22.40 22.40 22.45 22.30 23.20 4,262,800 96,593,489 22.660 18.02 18.02 18.06 17.94 18.66 5,299,763 18.226 -0.88%
2020-07-20 0 22.60 22.60 22.65 21.75 23.20 10,014,600 227,534,374 22.720 18.18 18.18 18.22 17.49 18.66 12,450,738 18.275 4.87%
2020-07-17 0 21.55 21.55 21.60 20.50 22.05 2,799,400 60,730,110 21.694 17.33 17.33 17.37 16.49 17.74 3,480,378 17.449 4.87%
2020-07-16 0 20.55 20.40 20.55 20.30 21.30 4,714,573 97,569,963 20.695 16.53 16.41 16.53 16.33 17.13 5,861,434 16.646 -2.61%
2020-07-15 0 21.10 21.05 21.10 21.00 22.25 3,719,600 79,402,960 21.347 16.97 16.93 16.97 16.89 17.90 4,624,425 17.170 -2.99%
2020-07-14 0 21.75 21.70 21.80 21.15 22.25 9,477,300 206,680,225 21.808 17.49 17.45 17.53 17.01 17.90 11,782,735 17.541 1.40%
2020-07-13 0 21.45 21.40 21.45 20.65 21.90 5,243,162 113,111,724 21.573 17.25 17.21 17.25 16.61 17.61 6,518,606 17.352 3.87%
2020-07-10 0 20.65 20.50 20.65 20.35 21.05 1,724,661 35,743,586 20.725 16.61 16.49 16.61 16.37 16.93 2,144,200 16.670 -2.82%
2020-07-09 0 21.25 21.25 21.30 20.90 21.55 4,148,900 87,753,179 21.151 17.09 17.09 17.13 16.81 17.33 5,158,156 17.013 -0.70%
2020-07-08 0 21.40 21.40 21.45 20.45 21.70 3,346,760 70,339,107 21.017 17.21 17.21 17.25 16.45 17.45 4,160,888 16.905 1.42%
2020-07-07 0 21.10 21.10 21.15 20.70 21.90 6,243,224 131,590,389 21.077 16.97 16.97 17.01 16.65 17.61 7,761,942 16.953 1.44%
2020-07-06 0 20.80 20.75 20.80 19.70 20.85 3,287,100 67,392,235 20.502 16.73 16.69 16.73 15.85 16.77 4,086,715 16.491 5.69%
2020-07-03 0 19.68 19.66 19.68 19.14 19.88 4,695,939 91,646,805 19.516 15.83 15.81 15.83 15.40 15.99 5,838,267 15.698 3.25%
2020-07-02 0 19.06 19.06 19.08 18.32 19.16 6,415,500 120,803,326 18.830 15.33 15.33 15.35 14.74 15.41 7,976,126 15.146 3.25%
2020-06-30 0 18.46 18.44 18.46 18.26 18.68 1,509,745 27,853,563 18.449 14.85 14.83 14.85 14.69 15.03 1,877,003 14.839 0.33%
2020-06-29 0 18.40 18.38 18.40 18.30 19.04 2,218,500 41,084,186 18.519 14.80 14.78 14.80 14.72 15.31 2,758,169 14.895 -1.81%
2020-06-26 0 18.74 18.74 18.76 18.66 19.20 2,030,400 38,430,404 18.928 15.07 15.07 15.09 15.01 15.44 2,524,312 15.224 -2.29%
2020-06-24 0 19.18 19.12 19.18 18.98 19.36 2,205,304 42,038,772 19.063 15.43 15.38 15.43 15.27 15.57 2,741,763 15.333 0.74%
2020-06-23 0 19.04 19.02 19.04 18.34 19.14 1,452,099 27,437,600 18.895 15.31 15.30 15.31 14.75 15.40 1,805,335 15.198 1.82%
2020-06-22 0 18.70 18.70 18.72 18.54 19.22 1,485,572 27,899,878 18.781 15.04 15.04 15.06 14.91 15.46 1,846,950 15.106 -2.60%
2020-06-19 0 19.20 19.14 19.20 18.98 19.30 1,606,783 30,776,697 19.154 15.44 15.40 15.44 15.27 15.52 1,997,647 15.406 0.63%
2020-06-18 0 19.08 19.08 19.10 18.56 19.10 971,266 18,347,776 18.891 15.35 15.35 15.36 14.93 15.36 1,207,535 15.194 1.38%
2020-06-17 0 18.82 18.76 18.82 18.42 18.86 2,060,667 38,577,462 18.721 15.14 15.09 15.14 14.82 15.17 2,561,942 15.058 0.64%
2020-06-16 0 18.70 18.68 18.70 18.46 19.18 2,802,189 52,713,649 18.812 15.04 15.03 15.04 14.85 15.43 3,483,846 15.131 2.19%
2020-06-15 0 18.30 18.28 18.30 18.24 18.98 1,686,552 31,020,561 18.393 14.72 14.70 14.72 14.67 15.27 2,096,820 14.794 -2.66%
2020-06-12 0 18.80 18.80 18.82 18.22 18.84 2,904,313 54,168,145 18.651 15.12 15.12 15.14 14.66 15.15 3,610,812 15.002 -0.42%
2020-06-11 0 18.88 18.84 18.88 18.62 19.30 2,937,264 55,583,092 18.923 15.19 15.15 15.19 14.98 15.52 3,651,779 15.221 -2.18%
2020-06-10 0 19.30 19.26 19.30 18.84 19.48 2,192,961 41,886,603 19.100 15.52 15.49 15.52 15.15 15.67 2,726,418 15.363 -0.72%
2020-06-09 0 19.44 19.44 19.46 19.24 19.58 2,947,300 57,320,550 19.448 15.64 15.64 15.65 15.48 15.75 3,664,256 15.643 0.52%
2020-06-08 0 19.34 19.30 19.34 19.12 19.54 2,112,000 40,829,024 19.332 15.56 15.52 15.56 15.38 15.72 2,625,762 15.549 1.26%
2020-06-05 0 19.10 19.08 19.10 18.68 19.36 2,562,800 48,795,336 19.040 15.36 15.35 15.36 15.03 15.57 3,186,223 15.314 1.81%
2020-06-04 0 18.76 18.74 18.76 18.18 18.88 3,648,578 67,782,232 18.578 15.09 15.07 15.09 14.62 15.19 4,536,126 14.943 2.29%
2020-06-03 0 18.34 18.34 18.38 17.98 18.52 4,233,400 77,761,448 18.369 14.75 14.75 14.78 14.46 14.90 5,263,211 14.775 3.38%
2020-06-02 0 17.74 17.74 17.78 17.64 17.98 1,249,495 22,199,372 17.767 14.27 14.27 14.30 14.19 14.46 1,553,445 14.290 0.23%
2020-06-01 0 17.70 17.68 17.70 17.16 17.82 2,538,216 44,636,806 17.586 14.24 14.22 14.24 13.80 14.33 3,155,659 14.145 4.12%
2020-05-29 0 17.00 17.00 17.06 17.00 17.48 3,671,016 62,795,634 17.106 13.67 13.67 13.72 13.67 14.06 4,564,022 13.759 -0.93%
2020-05-28 0 17.16 17.16 17.24 17.10 17.74 1,270,976 22,019,304 17.325 13.80 13.80 13.87 13.75 14.27 1,580,152 13.935 -2.39%
2020-05-27 0 17.58 17.56 17.62 17.38 18.06 1,914,099 34,118,634 17.825 14.14 14.12 14.17 13.98 14.53 2,379,720 14.337 -0.90%
2020-05-26 0 17.74 17.74 17.76 17.74 18.04 2,196,600 39,276,844 17.881 14.27 14.27 14.29 14.27 14.51 2,730,942 14.382 0.57%
2020-05-25 0 17.64 17.62 17.64 17.50 18.00 2,956,000 52,207,680 17.662 14.19 14.17 14.19 14.08 14.48 3,675,072 14.206 -1.34%
2020-05-22 0 17.88 17.82 17.88 17.64 18.24 5,779,800 103,807,724 17.960 14.38 14.33 14.38 14.19 14.67 7,185,786 14.446 -1.87%
2020-05-21 0 18.22 18.22 18.24 18.08 18.52 4,422,000 80,994,532 18.316 14.66 14.66 14.67 14.54 14.90 5,497,690 14.732 -0.65%
2020-05-20 0 18.34 18.34 18.42 18.14 18.60 3,146,800 57,699,396 18.336 14.75 14.75 14.82 14.59 14.96 3,912,286 14.748 -0.33%
2020-05-19 0 18.40 18.40 18.42 18.00 18.72 3,660,832 67,712,492 18.496 14.80 14.80 14.82 14.48 15.06 4,551,361 14.877 3.84%
2020-05-18 0 17.72 17.72 17.78 17.42 17.92 2,043,200 36,272,980 17.753 14.25 14.25 14.30 14.01 14.41 2,540,226 14.279 -0.11%
2020-05-15 0 17.74 17.74 17.80 17.32 17.84 2,539,200 44,821,992 17.652 14.27 14.27 14.32 13.93 14.35 3,156,882 14.198 1.37%
2020-05-14 0 17.50 17.48 17.50 17.44 18.00 2,312,800 40,970,636 17.715 14.08 14.06 14.08 14.03 14.48 2,875,409 14.249 -2.78%
2020-05-13 0 18.00 18.00 18.06 17.74 18.20 1,617,200 29,199,164 18.055 14.48 14.48 14.53 14.27 14.64 2,010,598 14.523 -0.66%
2020-05-12 0 18.12 18.12 18.14 17.66 18.22 2,514,806 45,268,088 18.001 14.57 14.57 14.59 14.20 14.66 3,126,554 14.479 0.11%
2020-05-11 0 18.10 18.10 18.14 17.90 18.46 3,261,824 59,238,235 18.161 14.56 14.56 14.59 14.40 14.85 4,055,291 14.608 1.46%
2020-05-08 0 17.84 17.84 17.88 17.58 18.20 4,529,600 81,456,960 17.983 14.35 14.35 14.38 14.14 14.64 5,631,464 14.465 1.94%
2020-05-07 0 17.50 17.50 17.54 16.64 17.70 5,135,600 88,552,752 17.243 14.08 14.08 14.11 13.38 14.24 6,384,879 13.869 3.55%
2020-05-06 0 16.90 16.90 16.96 16.30 17.06 4,000,599 67,730,455 16.930 13.59 13.59 13.64 13.11 13.72 4,973,779 13.618 2.67%
2020-05-05 0 16.46 16.44 16.46 16.28 16.80 1,127,600 18,515,719 16.420 13.24 13.22 13.24 13.09 13.51 1,401,898 13.208 1.98%
2020-05-04 0 16.14 16.14 16.16 16.08 16.72 1,966,325 31,963,224 16.255 12.98 12.98 13.00 12.93 13.45 2,444,651 13.075 -5.61%
2020-04-29 0 17.10 17.08 17.10 16.78 17.28 2,198,452 37,437,512 17.029 13.75 13.74 13.75 13.50 13.90 2,733,244 13.697 0.94%
2020-04-28 0 16.94 16.94 16.96 16.74 17.30 1,487,600 25,265,108 16.984 13.63 13.63 13.64 13.46 13.92 1,849,472 13.661 0.71%
2020-04-27 0 16.82 16.82 16.84 16.44 17.06 2,140,000 36,085,144 16.862 13.53 13.53 13.55 13.22 13.72 2,660,573 13.563 2.06%
2020-04-24 0 16.48 16.48 16.50 16.08 16.70 2,244,459 37,162,518 16.557 13.26 13.26 13.27 12.93 13.43 2,790,443 13.318 0.98%
2020-04-23 0 16.32 16.32 16.34 16.32 16.70 1,955,598 32,226,061 16.479 13.13 13.13 13.14 13.13 13.43 2,431,314 13.255 -0.24%
2020-04-22 0 16.36 16.30 16.36 15.72 16.46 3,263,169 52,542,262 16.102 13.16 13.11 13.16 12.64 13.24 4,056,963 12.951 0.37%
2020-04-21 0 16.30 16.30 16.32 16.24 17.00 3,616,179 59,342,862 16.410 13.11 13.11 13.13 13.06 13.67 4,495,846 13.199 -4.00%
2020-04-20 0 16.98 16.96 17.00 16.80 17.24 1,789,785 30,548,929 17.068 13.66 13.64 13.67 13.51 13.87 2,225,166 13.729 -0.47%
2020-04-17 0 17.06 17.04 17.06 16.46 17.42 4,629,027 79,037,686 17.074 13.72 13.71 13.72 13.24 14.01 5,755,078 13.734 4.79%
2020-04-16 0 16.28 16.28 16.30 16.14 16.56 2,057,600 33,608,660 16.334 13.09 13.09 13.11 12.98 13.32 2,558,129 13.138 -1.69%
2020-04-15 0 16.56 16.52 16.56 16.52 17.00 2,648,700 44,364,898 16.750 13.32 13.29 13.32 13.29 13.67 3,293,019 13.472 -0.36%
2020-04-14 0 16.62 16.62 16.68 16.50 16.92 3,474,202 58,035,485 16.705 13.37 13.37 13.42 13.27 13.61 4,319,332 13.436 -1.31%
2020-04-09 0 16.84 16.82 16.84 16.60 17.08 3,657,096 61,418,615 16.794 13.55 13.53 13.55 13.35 13.74 4,546,716 13.508 0.96%
2020-04-08 0 16.68 16.66 16.68 16.40 16.90 1,571,600 26,141,800 16.634 13.42 13.40 13.42 13.19 13.59 1,953,905 13.379 0.48%
2020-04-07 0 16.60 16.60 16.62 16.10 16.70 5,153,200 84,825,038 16.461 13.35 13.35 13.37 12.95 13.43 6,406,760 13.240 2.47%
2020-04-06 0 16.20 16.18 16.20 15.36 16.20 3,559,842 56,580,494 15.894 13.03 13.01 13.03 12.35 13.03 4,425,804 12.784 1.50%
2020-04-03 0 15.96 15.92 15.96 15.30 16.04 4,820,970 76,450,367 15.858 12.84 12.81 12.84 12.31 12.90 5,993,712 12.755 3.10%
2020-04-02 0 15.48 15.46 15.48 15.30 15.80 1,745,200 26,937,764 15.435 12.45 12.44 12.45 12.31 12.71 2,169,735 12.415 -3.49%
2020-04-01 0 16.04 16.02 16.04 15.90 16.68 3,186,101 51,594,858 16.194 12.90 12.89 12.90 12.79 13.42 3,961,148 13.025 -3.26%
2020-03-31 0 16.58 16.56 16.58 16.02 16.74 4,672,443 77,247,160 16.532 13.34 13.32 13.34 12.89 13.46 5,809,055 13.298 4.54%
2020-03-30 0 15.86 15.86 15.90 15.86 16.78 3,556,582 57,463,675 16.157 12.76 12.76 12.79 12.76 13.50 4,421,751 12.996 -7.03%
2020-03-27 0 17.06 17.06 17.08 17.00 17.60 2,115,751 36,470,569 17.238 13.72 13.72 13.74 13.67 14.16 2,630,426 13.865 -1.61%
2020-03-26 0 17.34 17.32 17.34 16.58 17.46 8,101,400 139,060,796 17.165 13.95 13.93 13.95 13.34 14.04 10,072,135 13.806 0.93%
2020-03-25 0 17.18 17.16 17.18 16.74 17.38 5,205,200 88,959,904 17.091 13.82 13.80 13.82 13.46 13.98 6,471,410 13.747 5.40%
2020-03-24 0 16.30 16.30 16.38 15.50 16.46 4,287,090 68,506,224 15.980 13.11 13.11 13.18 12.47 13.24 5,329,962 12.853 5.16%
2020-03-23 0 15.50 15.44 15.50 15.38 15.94 8,309,771 129,780,569 15.618 12.47 12.42 12.47 12.37 12.82 10,331,194 12.562 -6.51%
2020-03-20 0 16.58 16.56 16.58 16.02 16.80 5,323,985 87,366,479 16.410 13.34 13.32 13.34 12.89 13.51 6,619,090 13.199 2.35%
2020-03-19 0 16.20 16.20 16.22 15.92 17.58 6,542,400 106,519,850 16.281 13.03 13.03 13.05 12.81 14.14 8,133,895 13.096 -3.91%
2020-03-18 0 16.86 16.84 16.86 16.72 17.82 6,449,403 111,561,835 17.298 13.56 13.55 13.56 13.45 14.33 8,018,276 13.913 -2.20%
2020-03-17 0 17.24 17.24 17.28 16.82 17.64 5,281,712 91,116,495 17.251 13.87 13.87 13.90 13.53 14.19 6,566,534 13.876 -0.12%
2020-03-16 0 17.26 17.24 17.26 17.10 18.86 4,779,800 84,215,736 17.619 13.88 13.87 13.88 13.75 15.17 5,942,528 14.172 -7.70%
2020-03-13 0 18.70 18.70 18.72 17.60 19.28 4,133,655 76,893,234 18.602 15.04 15.04 15.06 14.16 15.51 5,139,202 14.962 -4.10%
2020-03-12 0 19.50 19.50 19.52 19.40 20.00 1,702,082 33,393,110 19.619 15.68 15.68 15.70 15.60 16.09 2,116,128 15.780 -3.47%
2020-03-11 0 20.20 20.20 20.25 20.20 20.85 789,400 16,175,500 20.491 16.25 16.25 16.29 16.25 16.77 981,428 16.482 -1.94%
2020-03-10 0 20.60 20.60 20.65 19.64 20.90 3,024,473 61,298,821 20.268 16.57 16.57 16.61 15.80 16.81 3,760,202 16.302 3.73%
2020-03-09 0 19.86 19.86 19.90 19.80 20.80 3,613,600 72,516,333 20.068 15.97 15.97 16.01 15.93 16.73 4,492,639 16.141 -5.43%
2020-03-06 0 21.00 21.00 21.10 20.80 21.75 2,813,200 59,490,320 21.147 16.89 16.89 16.97 16.73 17.49 3,497,535 17.009 -2.55%
2020-03-05 0 21.55 21.55 21.60 21.30 21.75 2,971,618 64,023,485 21.545 17.33 17.33 17.37 17.13 17.49 3,694,490 17.329 -0.23%
2020-03-04 0 21.60 21.55 21.60 21.45 22.20 4,284,000 92,832,820 21.670 17.37 17.33 17.37 17.25 17.86 5,326,120 17.430 -2.70%
2020-03-03 0 22.20 22.15 22.20 22.20 23.20 1,131,500 25,309,460 22.368 17.86 17.82 17.86 17.86 18.66 1,406,747 17.991 -0.89%
2020-03-02 0 22.40 22.40 22.45 22.10 22.60 1,418,400 31,791,480 22.414 18.02 18.02 18.06 17.78 18.18 1,763,438 18.028 0.67%
2020-02-28 0 22.25 22.25 22.35 22.20 23.00 3,069,605 69,286,599 22.572 17.90 17.90 17.98 17.86 18.50 3,816,313 18.155 -4.51%
2020-02-27 0 23.30 23.30 23.35 23.10 23.55 870,800 20,251,910 23.257 18.74 18.74 18.78 18.58 18.94 1,082,630 18.706 0.65%
2020-02-26 0 23.15 23.15 23.20 22.70 23.35 1,532,511 35,503,219 23.167 18.62 18.62 18.66 18.26 18.78 1,905,308 18.634 -0.86%
2020-02-25 0 23.35 23.35 23.40 23.10 23.55 910,958 21,234,798 23.310 18.78 18.78 18.82 18.58 18.94 1,132,556 18.749 -1.68%
2020-02-24 0 23.75 23.75 23.80 23.55 24.00 873,210 20,768,858 23.784 19.10 19.10 19.14 18.94 19.30 1,085,626 19.131 -0.63%
2020-02-21 0 23.90 23.90 23.95 23.80 24.45 997,255 24,009,091 24.075 19.22 19.22 19.26 19.14 19.67 1,239,846 19.365 -0.21%
2020-02-20 0 23.95 23.95 24.05 23.75 24.35 1,361,700 32,683,155 24.002 19.26 19.26 19.34 19.10 19.59 1,692,945 19.306 -1.03%
2020-02-19 0 24.20 24.20 24.25 24.00 24.35 652,600 15,790,320 24.196 19.46 19.46 19.51 19.30 19.59 811,351 19.462 0.00%
2020-02-18 0 24.20 24.20 24.30 23.95 24.65 680,700 16,489,770 24.225 19.46 19.46 19.55 19.26 19.83 846,286 19.485 -0.41%
2020-02-17 0 24.30 24.30 24.35 23.95 24.60 1,136,400 27,711,250 24.385 19.55 19.55 19.59 19.26 19.79 1,412,839 19.614 0.62%
2020-02-14 0 24.15 24.15 24.25 23.75 24.25 771,200 18,508,340 23.999 19.42 19.42 19.51 19.10 19.51 958,801 19.304 1.05%
2020-02-13 0 23.90 23.85 23.90 23.70 24.15 1,166,499 27,942,946 23.955 19.22 19.18 19.22 19.06 19.42 1,450,260 19.268 0.21%
2020-02-12 0 23.85 23.85 23.90 23.60 24.05 1,150,664 27,446,170 23.852 19.18 19.18 19.22 18.98 19.34 1,430,573 19.185 1.92%
2020-02-11 0 23.40 23.35 23.40 23.20 23.75 942,000 22,153,320 23.517 18.82 18.78 18.82 18.66 19.10 1,171,150 18.916 1.30%
2020-02-10 0 23.10 23.05 23.10 23.00 23.55 2,013,600 46,697,360 23.191 18.58 18.54 18.58 18.50 18.94 2,503,426 18.653 -2.94%
2020-02-07 0 23.80 23.75 23.80 23.35 23.90 849,952 20,060,097 23.601 19.14 19.10 19.14 18.78 19.22 1,056,710 18.984 -0.21%
2020-02-06 0 23.85 23.75 23.85 23.15 23.95 926,509 21,936,432 23.676 19.18 19.10 19.18 18.62 19.26 1,151,890 19.044 2.14%
2020-02-05 0 23.35 23.35 23.40 22.70 23.70 1,318,000 30,869,135 23.421 18.78 18.78 18.82 18.26 19.06 1,638,615 18.839 2.86%
2020-02-04 0 22.70 22.65 22.70 22.20 23.00 1,445,440 32,781,315 22.679 18.26 18.22 18.26 17.86 18.50 1,797,056 18.242 3.18%
2020-02-03 0 22.00 21.95 22.00 21.00 22.50 1,794,875 39,256,018 21.871 17.70 17.66 17.70 16.89 18.10 2,231,494 17.592 -1.79%
2020-01-31 0 22.40 22.35 22.40 22.35 23.15 730,950 16,408,488 22.448 18.02 17.98 18.02 17.98 18.62 908,760 18.056 -0.67%
2020-01-30 0 22.55 22.50 22.55 22.40 24.30 1,179,600 27,041,960 22.925 18.14 18.10 18.14 18.02 19.55 1,466,548 18.439 -4.45%
2020-01-29 0 23.60 23.55 23.60 23.35 25.00 824,000 19,465,180 23.623 18.98 18.94 18.98 18.78 20.11 1,024,445 19.001 -4.26%
2020-01-24 0 24.65 24.60 24.65 24.40 24.95 302,800 7,463,660 24.649 19.83 19.79 19.83 19.63 20.07 376,459 19.826 1.23%
2020-01-23 0 24.35 24.25 24.35 23.85 24.50 1,503,200 36,489,910 24.275 19.59 19.51 19.59 19.18 19.71 1,868,866 19.525 -1.81%
2020-01-22 0 24.80 24.80 24.85 23.95 25.00 917,300 22,523,095 24.554 19.95 19.95 19.99 19.26 20.11 1,140,441 19.749 3.98%
2020-01-21 0 23.85 23.85 23.90 23.65 24.75 1,843,600 44,337,510 24.049 19.18 19.18 19.22 19.02 19.91 2,292,072 19.344 -3.44%
2020-01-20 0 24.70 24.65 24.70 24.30 25.65 3,237,003 80,388,496 24.834 19.87 19.83 19.87 19.55 20.63 4,024,432 19.975 -3.52%
2020-01-17 0 25.60 25.55 25.60 25.25 26.20 1,684,716 42,899,786 25.464 20.59 20.55 20.59 20.31 21.07 2,094,538 20.482 -0.19%
2020-01-16 0 25.65 25.60 25.65 25.60 26.20 1,106,533 28,458,133 25.718 20.63 20.59 20.63 20.59 21.07 1,375,707 20.686 -2.10%
2020-01-15 0 26.20 26.10 26.20 25.45 26.25 1,419,640 36,772,637 25.903 21.07 20.99 21.07 20.47 21.11 1,764,980 20.835 1.16%
2020-01-14 0 25.90 25.85 25.90 25.55 26.20 2,084,000 53,921,840 25.874 20.83 20.79 20.83 20.55 21.07 2,590,951 20.812 1.57%
2020-01-13 0 25.50 25.40 25.50 25.15 25.65 681,401 17,293,694 25.380 20.51 20.43 20.51 20.23 20.63 847,158 20.414 -0.20%
2020-01-10 0 25.55 25.55 25.60 25.25 25.70 1,119,990 28,498,435 25.445 20.55 20.55 20.59 20.31 20.67 1,392,437 20.467 0.59%
2020-01-09 0 25.40 25.35 25.40 25.05 25.75 1,276,794 32,351,276 25.338 20.43 20.39 20.43 20.15 20.71 1,587,385 20.380 0.99%
2020-01-08 0 25.15 25.15 25.20 24.55 25.40 1,489,728 37,431,260 25.126 20.23 20.23 20.27 19.75 20.43 1,852,117 20.210 -0.20%
2020-01-07 0 25.20 25.15 25.20 24.95 25.75 1,551,600 39,144,145 25.228 20.27 20.23 20.27 20.07 20.71 1,929,040 20.292 -1.37%
2020-01-06 0 25.55 25.40 25.55 25.00 25.75 2,094,000 53,280,453 25.444 20.55 20.43 20.55 20.11 20.71 2,603,384 20.466 2.40%
2020-01-03 0 24.95 24.90 24.95 24.80 25.30 1,537,720 38,393,186 24.968 20.07 20.03 20.07 19.95 20.35 1,911,784 20.082 0.81%
2020-01-02 0 24.75 24.70 24.75 23.80 25.00 2,305,156 56,854,166 24.664 19.91 19.87 19.91 19.14 20.11 2,865,905 19.838 3.77%
2019-12-31 0 23.85 23.75 23.85 23.50 23.85 1,182,900 27,952,178 23.630 19.18 19.10 19.18 18.90 19.18 1,470,651 19.007 1.92%
2019-12-30 0 23.40 23.40 23.45 23.20 24.05 2,958,900 69,345,540 23.436 18.82 18.82 18.86 18.66 19.34 3,678,678 18.851 -1.68%
2019-12-27 0 23.80 23.75 23.80 23.60 24.10 684,952 16,279,197 23.767 19.14 19.10 19.14 18.98 19.38 851,572 19.117 0.00%
2019-12-24 0 23.80 23.75 23.80 23.35 23.85 355,200 8,400,420 23.650 19.14 19.10 19.14 18.78 19.18 441,605 19.022 1.06%
2019-12-23 0 23.55 23.50 23.55 23.35 24.35 1,535,056 36,309,954 23.654 18.94 18.90 18.94 18.78 19.59 1,908,472 19.026 -1.46%
2019-12-20 0 23.90 23.85 23.90 23.45 24.25 2,814,100 67,417,208 23.957 19.22 19.18 19.22 18.86 19.51 3,498,654 19.269 -1.24%
2019-12-19 0 24.20 24.15 24.20 23.95 24.30 909,492 21,942,707 24.126 19.46 19.42 19.46 19.26 19.55 1,130,734 19.406 0.00%
2019-12-18 0 24.20 24.15 24.20 23.65 24.40 1,294,740 31,157,829 24.065 19.46 19.42 19.46 19.02 19.63 1,609,697 19.356 0.41%
2019-12-17 0 24.10 24.10 24.15 23.80 24.30 1,531,600 36,839,090 24.053 19.38 19.38 19.42 19.14 19.55 1,904,175 19.346 0.63%
2019-12-16 0 23.95 23.95 24.00 23.85 24.35 2,237,900 53,925,930 24.097 19.26 19.26 19.30 19.18 19.59 2,782,288 19.382 -0.62%
2019-12-13 0 24.10 24.05 24.10 23.70 24.30 3,735,798 89,824,160 24.044 19.38 19.34 19.38 19.06 19.55 4,644,563 19.340 1.69%
2019-12-12 0 23.70 23.65 23.70 23.55 24.00 985,262 23,333,480 23.683 19.06 19.02 19.06 18.94 19.30 1,224,935 19.049 0.21%
2019-12-11 0 23.65 23.65 23.70 23.25 24.10 1,164,400 27,614,260 23.715 19.02 19.02 19.06 18.70 19.38 1,447,650 19.075 0.85%
2019-12-10 0 23.45 23.40 23.45 23.15 23.55 439,791 10,307,652 23.438 18.86 18.82 18.86 18.62 18.94 546,774 18.852 0.64%
2019-12-09 0 23.30 23.25 23.30 22.80 23.40 1,087,000 25,282,300 23.259 18.74 18.70 18.74 18.34 18.82 1,351,422 18.708 1.97%
2019-12-06 0 22.85 22.85 22.90 22.80 23.15 1,586,355 36,459,114 22.983 18.38 18.38 18.42 18.34 18.62 1,972,250 18.486 -0.22%
2019-12-05 0 22.90 22.90 22.95 22.75 23.10 1,174,400 26,917,910 22.921 18.42 18.42 18.46 18.30 18.58 1,460,083 18.436 -0.22%
2019-12-04 0 22.95 22.90 22.95 22.70 23.35 430,400 9,871,660 22.936 18.46 18.42 18.46 18.26 18.78 535,099 18.448 -0.86%
2019-12-03 0 23.15 23.15 23.20 22.60 23.35 863,260 19,900,950 23.053 18.62 18.62 18.66 18.18 18.78 1,073,255 18.543 0.00%
2019-12-02 0 23.15 23.10 23.15 23.05 23.50 535,200 12,431,173 23.227 18.62 18.58 18.62 18.54 18.90 665,392 18.682 0.22%
2019-11-29 0 23.10 23.00 23.10 23.00 23.40 795,864 18,414,781 23.138 18.58 18.50 18.58 18.50 18.82 989,465 18.611 -1.28%
2019-11-28 0 23.40 23.40 23.45 23.05 23.50 658,696 15,329,296 23.272 18.82 18.82 18.86 18.54 18.90 818,929 18.719 0.21%
2019-11-27 0 23.35 23.30 23.35 22.90 23.85 2,688,400 62,687,499 23.318 18.78 18.74 18.78 18.42 19.18 3,342,376 18.755 -0.64%
2019-11-26 0 23.50 23.45 23.50 23.25 24.05 6,065,841 142,439,380 23.482 18.90 18.86 18.90 18.70 19.34 7,541,409 18.888 0.43%
2019-11-25 0 23.40 23.30 23.40 23.00 23.75 1,407,700 33,064,940 23.489 18.82 18.74 18.82 18.50 19.10 1,750,135 18.893 0.43%
2019-11-22 0 23.30 23.20 23.30 23.10 23.35 1,126,500 26,142,170 23.207 18.74 18.66 18.74 18.58 18.78 1,400,531 18.666 0.87%
2019-11-21 0 23.10 23.05 23.10 22.70 23.35 1,627,787 37,592,009 23.094 18.58 18.54 18.58 18.26 18.78 2,023,760 18.575 -0.22%
2019-11-20 0 23.15 23.10 23.15 22.90 23.35 1,562,896 36,166,830 23.141 18.62 18.58 18.62 18.42 18.78 1,943,084 18.613 -0.43%
2019-11-19 0 23.25 23.15 23.25 23.10 23.35 1,462,490 33,935,324 23.204 18.70 18.62 18.70 18.58 18.78 1,818,253 18.664 -0.43%
2019-11-18 0 23.35 23.30 23.40 23.15 24.20 1,477,837 34,510,610 23.352 18.78 18.74 18.82 18.62 19.46 1,837,334 18.783 -2.10%
2019-11-15 0 23.85 23.85 23.90 23.35 24.40 2,537,772 60,747,719 23.937 19.18 19.18 19.22 18.78 19.63 3,155,107 19.254 1.06%
2019-11-14 0 23.60 23.60 23.65 23.45 24.05 1,271,014 30,127,617 23.704 18.98 18.98 19.02 18.86 19.34 1,580,199 19.066 -1.87%
2019-11-13 0 24.05 24.00 24.05 23.60 24.10 1,974,378 47,309,882 23.962 19.34 19.30 19.34 18.98 19.38 2,454,662 19.273 0.21%
2019-11-12 0 24.00 23.95 24.00 23.95 24.50 1,721,385 41,367,296 24.031 19.30 19.26 19.30 19.26 19.71 2,140,127 19.329 0.00%
2019-11-11 0 24.00 23.95 24.00 23.80 24.60 3,551,870 86,038,572 24.223 19.30 19.26 19.30 19.14 19.79 4,415,893 19.484 -1.84%
2019-11-08 0 24.45 24.45 24.50 24.15 24.65 1,614,565 39,346,067 24.369 19.67 19.67 19.71 19.42 19.83 2,007,322 19.601 1.66%
2019-11-07 0 24.05 24.05 24.10 23.80 24.50 3,222,260 78,059,723 24.225 19.34 19.34 19.38 19.14 19.71 4,006,103 19.485 -0.41%
2019-11-06 0 24.15 24.05 24.15 23.85 24.50 2,149,934 51,868,336 24.126 19.42 19.34 19.42 19.18 19.71 2,672,924 19.405 -0.21%
2019-11-05 0 24.20 24.15 24.20 23.60 24.30 4,194,354 100,620,830 23.990 19.46 19.42 19.46 18.98 19.55 5,214,667 19.296 1.47%
2019-11-04 0 23.85 23.85 23.95 22.70 24.00 6,725,964 157,928,328 23.480 19.18 19.18 19.26 18.26 19.30 8,362,113 18.886 5.76%
2019-11-01 0 22.55 22.55 22.60 22.00 22.60 10,142,104 226,410,889 22.324 18.14 18.14 18.18 17.70 18.18 12,609,258 17.956 1.58%
2019-10-31 0 22.20 22.15 22.20 21.80 22.50 2,324,600 51,205,870 22.028 17.86 17.82 17.86 17.53 18.10 2,890,079 17.718 0.23%
2019-10-30 0 22.15 22.10 22.15 21.80 22.80 1,139,000 25,152,810 22.083 17.82 17.78 17.82 17.53 18.34 1,416,072 17.762 -1.99%
2019-10-29 0 22.60 22.55 22.60 22.35 22.70 947,770 21,362,526 22.540 18.18 18.14 18.18 17.98 18.26 1,178,323 18.130 1.35%
2019-10-28 0 22.30 22.30 22.35 22.30 22.55 416,200 9,329,970 22.417 17.94 17.94 17.98 17.94 18.14 517,444 18.031 0.00%
2019-10-25 0 22.30 22.30 22.35 22.15 22.40 287,200 6,408,380 22.313 17.94 17.94 17.98 17.82 18.02 357,064 17.947 0.45%
2019-10-24 0 22.20 22.15 22.20 21.80 22.35 511,092 11,333,691 22.175 17.86 17.82 17.86 17.53 17.98 635,420 17.837 0.00%
2019-10-23 0 22.20 22.15 22.20 21.95 22.20 366,036 8,086,590 22.092 17.86 17.82 17.86 17.66 17.86 455,077 17.770 -0.45%
2019-10-22 0 22.30 22.25 22.30 21.95 22.50 1,076,150 24,022,845 22.323 17.94 17.90 17.94 17.66 18.10 1,337,933 17.955 1.59%
2019-10-21 0 21.95 21.90 21.95 21.85 22.25 4,057,200 89,153,950 21.974 17.66 17.61 17.66 17.57 17.90 5,044,149 17.675 -0.45%
2019-10-18 0 22.05 22.05 22.10 21.75 22.40 3,710,500 81,746,380 22.031 17.74 17.74 17.78 17.49 18.02 4,613,111 17.720 -0.68%
2019-10-17 0 22.20 22.15 22.20 21.95 22.35 1,123,600 24,875,160 22.139 17.86 17.82 17.86 17.66 17.98 1,396,925 17.807 -0.22%
2019-10-16 0 22.25 22.15 22.25 22.00 22.35 479,600 10,653,300 22.213 17.90 17.82 17.90 17.70 17.98 596,267 17.867 0.23%
2019-10-15 0 22.20 22.15 22.20 21.95 22.50 794,800 17,642,520 22.197 17.86 17.82 17.86 17.66 18.10 988,142 17.854 -0.67%
2019-10-14 0 22.35 22.35 22.40 21.80 22.60 1,912,800 42,730,160 22.339 17.98 17.98 18.02 17.53 18.18 2,378,105 17.968 3.47%
2019-10-11 0 21.60 21.55 21.60 21.40 22.05 610,400 13,254,330 21.714 17.37 17.33 17.37 17.21 17.74 758,885 17.466 0.00%
2019-10-10 0 21.60 21.55 21.60 21.15 21.85 612,000 13,135,726 21.464 17.37 17.33 17.37 17.01 17.57 760,874 17.264 0.93%
2019-10-09 0 21.40 21.40 21.45 21.10 21.70 721,750 15,421,917 21.367 17.21 17.21 17.25 16.97 17.45 897,322 17.187 -0.23%
2019-10-08 0 21.45 21.40 21.50 21.30 21.95 870,800 18,767,100 21.552 17.25 17.21 17.29 17.13 17.66 1,082,630 17.335 -0.23%
2019-10-04 0 21.50 21.45 21.50 21.15 21.70 304,000 6,526,200 21.468 17.29 17.25 17.29 17.01 17.45 377,951 17.267 1.42%
2019-10-03 0 21.20 21.15 21.20 21.15 21.65 384,212 8,166,232 21.254 17.05 17.01 17.05 17.01 17.41 477,675 17.096 -1.17%
2019-10-02 0 21.45 21.45 21.50 21.10 21.70 769,152 16,492,640 21.443 17.25 17.25 17.29 16.97 17.45 956,255 17.247 -1.38%
2019-09-30 0 21.75 21.70 21.75 21.15 21.80 888,000 19,136,380 21.550 17.49 17.45 17.49 17.01 17.53 1,104,014 17.333 1.16%
2019-09-27 0 21.50 21.45 21.50 21.00 21.75 298,585 6,422,962 21.511 17.29 17.25 17.29 16.89 17.49 371,218 17.302 1.18%
2019-09-26 0 21.25 21.25 21.40 21.00 21.60 976,800 20,724,940 21.217 17.09 17.09 17.21 16.89 17.37 1,214,415 17.066 -1.16%
2019-09-25 0 21.50 21.45 21.50 21.10 21.55 402,960 8,612,352 21.373 17.29 17.25 17.29 16.97 17.33 500,983 17.191 -1.38%
2019-09-24 0 21.80 21.75 21.80 21.30 21.90 491,600 10,642,260 21.648 17.53 17.49 17.53 17.13 17.61 611,186 17.412 0.69%
2019-09-23 0 21.65 21.65 21.70 21.50 22.85 1,081,247 23,550,734 21.781 17.41 17.41 17.45 17.29 18.38 1,344,270 17.519 -2.70%
2019-09-20 0 22.25 22.25 22.30 22.15 22.50 1,231,230 27,401,755 22.256 17.90 17.90 17.94 17.82 18.10 1,530,737 17.901 -1.11%
2019-09-19 0 22.50 22.45 22.50 22.30 22.95 860,047 19,304,746 22.446 18.10 18.06 18.10 17.94 18.46 1,069,261 18.054 -1.53%
2019-09-18 0 22.85 22.80 22.85 22.20 22.85 792,336 17,877,747 22.563 18.38 18.34 18.38 17.86 18.38 985,079 18.149 -0.44%
2019-09-17 0 22.95 22.90 22.95 22.60 23.45 622,448 14,256,018 22.903 18.46 18.42 18.46 18.18 18.86 773,864 18.422 -1.71%
2019-09-16 0 23.35 23.30 23.35 22.95 23.55 793,200 18,449,270 23.259 18.78 18.74 18.78 18.46 18.94 986,153 18.708 -0.64%
2019-09-13 0 23.50 23.50 23.55 23.10 23.60 690,400 16,107,998 23.331 18.90 18.90 18.94 18.58 18.98 858,346 18.766 0.64%
2019-09-12 0 23.35 23.35 23.40 22.90 23.60 747,134 17,372,175 23.252 18.78 18.78 18.82 18.42 18.98 928,881 18.702 2.19%
2019-09-11 0 22.85 22.75 22.85 22.35 23.20 784,000 17,791,597 22.693 18.38 18.30 18.38 17.98 18.66 974,715 18.253 0.66%
2019-09-10 0 22.70 22.70 22.75 22.30 23.10 1,021,200 23,178,932 22.698 18.26 18.26 18.30 17.94 18.58 1,269,616 18.257 0.00%
2019-09-09 0 22.70 22.70 22.75 22.65 23.20 1,339,836 30,582,951 22.826 18.26 18.26 18.30 18.22 18.66 1,665,763 18.360 -1.52%
2019-09-06 0 23.05 23.00 23.05 22.75 23.30 1,643,205 37,811,034 23.011 18.54 18.50 18.54 18.30 18.74 2,042,929 18.508 0.88%
2019-09-05 0 22.85 22.80 22.85 22.40 23.00 1,880,000 42,861,170 22.798 18.38 18.34 18.38 18.02 18.50 2,337,326 18.338 1.78%
2019-09-04 0 22.45 22.40 22.45 21.15 22.60 1,570,400 34,783,664 22.150 18.06 18.02 18.06 17.01 18.18 1,952,413 17.816 4.66%
2019-09-03 0 21.45 21.45 21.50 21.30 21.95 789,600 17,100,000 21.657 17.25 17.25 17.29 17.13 17.66 981,677 17.419 -1.83%
2019-09-02 0 21.85 21.85 21.90 21.80 22.35 609,600 13,367,420 21.928 17.57 17.57 17.61 17.53 17.98 757,890 17.638 -2.24%
2019-08-30 0 22.35 22.20 22.35 21.85 22.55 1,417,000 31,451,792 22.196 17.98 17.86 17.98 17.57 18.14 1,761,697 17.853 2.52%
2019-08-29 0 21.80 21.80 21.85 21.10 22.25 1,096,400 23,875,490 21.776 17.53 17.53 17.57 16.97 17.90 1,363,109 17.515 -2.68%
2019-08-28 0 22.40 22.40 22.50 22.25 23.50 1,118,800 25,312,120 22.624 18.02 18.02 18.10 17.90 18.90 1,390,958 18.198 0.00%
2019-08-27 0 22.40 22.35 22.40 21.60 23.65 2,502,441 56,707,297 22.661 18.02 17.98 18.02 17.37 19.02 3,111,181 18.227 3.94%
2019-08-26 0 21.55 21.50 21.55 21.10 21.90 997,600 21,623,820 21.676 17.33 17.29 17.33 16.97 17.61 1,240,275 17.435 -0.46%
2019-08-23 0 21.65 21.65 21.70 21.25 22.00 620,652 13,457,278 21.682 17.41 17.41 17.45 17.09 17.70 771,631 17.440 -2.04%
2019-08-22 0 22.10 22.10 22.20 20.75 22.35 1,024,000 22,419,910 21.894 17.78 17.78 17.86 16.69 17.98 1,273,097 17.611 5.74%
2019-08-21 0 20.90 20.85 20.90 20.75 21.30 1,521,681 31,970,482 21.010 16.81 16.77 16.81 16.69 17.13 1,891,843 16.899 0.72%
2019-08-20 0 20.75 20.75 20.80 20.75 21.55 1,106,515 23,311,448 21.067 16.69 16.69 16.73 16.69 17.33 1,375,684 16.945 -3.94%
2019-08-19 0 21.60 21.60 21.65 21.10 21.90 1,080,000 23,315,440 21.588 17.37 17.37 17.41 16.97 17.61 1,342,719 17.364 3.85%
2019-08-16 0 20.80 20.75 20.80 20.30 21.00 416,800 8,654,460 20.764 16.73 16.69 16.73 16.33 16.89 518,190 16.701 1.46%
2019-08-15 0 20.50 20.50 20.55 19.78 20.65 1,104,400 22,352,696 20.240 16.49 16.49 16.53 15.91 16.61 1,373,055 16.280 0.99%
2019-08-14 0 20.30 20.30 20.40 20.30 21.50 960,840 19,717,049 20.521 16.33 16.33 16.41 16.33 17.29 1,194,573 16.506 -1.93%
2019-08-13 0 20.70 20.70 20.80 20.60 21.30 932,800 19,503,210 20.908 16.65 16.65 16.73 16.57 17.13 1,159,712 16.817 -3.50%
2019-08-12 0 21.45 21.40 21.45 20.95 21.70 515,200 11,042,384 21.433 17.25 17.21 17.25 16.85 17.45 640,527 17.240 1.90%
2019-08-09 0 21.05 21.05 21.10 21.05 21.80 1,236,800 26,462,710 21.396 16.93 16.93 16.97 16.93 17.53 1,537,662 17.210 -2.32%
2019-08-08 0 21.55 21.55 21.65 21.35 21.80 733,852 15,800,148 21.530 17.33 17.33 17.41 17.17 17.53 912,368 17.318 1.89%
2019-08-07 0 21.15 21.15 21.20 20.85 21.75 693,600 14,737,860 21.248 17.01 17.01 17.05 16.77 17.49 862,324 17.091 -0.47%
2019-08-06 0 21.25 21.20 21.25 20.50 21.40 1,805,000 38,065,960 21.089 17.09 17.05 17.09 16.49 17.21 2,244,082 16.963 -0.47%
2019-08-05 0 21.35 21.35 21.45 21.10 22.40 1,140,900 24,485,710 21.462 17.17 17.17 17.25 16.97 18.02 1,418,434 17.262 -3.83%
2019-08-02 0 22.20 22.20 22.25 21.80 22.80 1,266,800 28,099,180 22.181 17.86 17.86 17.90 17.53 18.34 1,574,960 17.841 -3.48%
2019-08-01 0 23.00 23.00 23.05 22.95 23.70 1,015,600 23,703,380 23.339 18.50 18.50 18.54 18.46 19.06 1,262,653 18.773 -3.77%
2019-07-31 0 23.90 23.85 23.90 23.15 24.05 670,800 15,835,380 23.607 19.22 19.18 19.22 18.62 19.34 833,978 18.988 0.63%
2019-07-30 0 23.75 23.75 23.80 23.40 23.80 1,489,694 35,221,861 23.644 19.10 19.10 19.14 18.82 19.14 1,852,075 19.018 -0.21%
2019-07-29 0 23.80 23.80 23.85 23.00 23.90 1,947,084 46,038,182 23.645 19.14 19.14 19.18 18.50 19.22 2,420,729 19.018 3.03%
2019-07-26 0 23.10 23.10 23.15 23.05 23.50 633,880 14,676,262 23.153 18.58 18.58 18.62 18.54 18.90 788,077 18.623 -1.91%
2019-07-25 0 23.55 23.55 23.60 23.25 23.80 819,494 19,297,309 23.548 18.94 18.94 18.98 18.70 19.14 1,018,843 18.940 0.21%
2019-07-24 0 23.50 23.50 23.55 23.15 23.90 858,492 20,219,745 23.553 18.90 18.90 18.94 18.62 19.22 1,067,328 18.944 2.40%
2019-07-23 0 22.95 22.95 23.00 22.50 23.05 1,647,159 37,590,205 22.821 18.46 18.46 18.50 18.10 18.54 2,047,845 18.356 0.88%
2019-07-22 0 22.75 22.75 22.80 22.10 23.20 1,123,200 25,719,030 22.898 18.30 18.30 18.34 17.78 18.66 1,396,428 18.418 -2.99%
2019-07-19 0 23.45 23.40 23.45 23.30 23.75 418,400 9,858,860 23.563 18.86 18.82 18.86 18.74 19.10 520,179 18.953 0.00%
2019-07-18 0 23.45 23.40 23.45 23.25 23.75 686,600 16,112,900 23.468 18.86 18.82 18.86 18.70 19.10 853,621 18.876 0.21%
2019-07-17 0 23.40 23.40 23.50 23.35 24.40 1,281,600 30,557,031 23.843 18.82 18.82 18.90 18.78 19.63 1,593,360 19.178 -2.50%
2019-07-16 0 24.00 24.00 24.05 23.70 24.20 1,017,200 24,414,690 24.002 19.30 19.30 19.34 19.06 19.46 1,264,643 19.306 0.00%
2019-07-15 0 24.00 23.95 24.00 23.70 24.60 802,800 19,250,500 23.979 19.30 19.26 19.30 19.06 19.79 998,088 19.287 -2.24%
2019-07-12 0 24.55 24.50 24.55 24.40 24.70 682,400 16,684,560 24.450 19.75 19.71 19.75 19.63 19.87 848,400 19.666 1.66%
2019-07-11 0 24.15 24.10 24.15 24.00 24.80 1,028,000 24,798,150 24.123 19.42 19.38 19.42 19.30 19.95 1,278,070 19.403 -1.83%
2019-07-10 0 24.60 24.55 24.60 24.50 25.05 541,822 13,329,196 24.601 19.79 19.75 19.79 19.71 20.15 673,625 19.787 0.41%
2019-07-09 0 24.50 24.50 24.55 24.35 25.00 868,800 21,285,800 24.500 19.71 19.71 19.75 19.59 20.11 1,080,143 19.706 -0.61%
2019-07-08 0 24.65 24.65 24.70 24.50 25.15 750,374 18,568,389 24.746 19.83 19.83 19.87 19.71 20.23 932,909 19.904 -1.20%
2019-07-05 0 24.95 24.90 24.95 24.45 24.95 4,550,800 113,077,523 24.848 20.07 20.03 20.07 19.67 20.07 5,657,821 19.986 2.25%
2019-07-04 0 24.40 24.30 24.40 24.15 25.05 971,792 23,667,244 24.354 19.63 19.55 19.63 19.42 20.15 1,208,189 19.589 -1.61%
2019-07-03 0 24.80 24.75 24.80 24.40 25.15 1,637,200 40,504,290 24.740 19.95 19.91 19.95 19.63 20.23 2,035,463 19.899 0.00%
2019-07-02 0 24.80 24.75 24.80 24.25 25.20 1,898,548 47,085,903 24.801 19.95 19.91 19.95 19.51 20.27 2,360,386 19.948 2.27%
2019-06-28 0 24.25 24.25 24.30 24.00 24.60 540,254 13,099,760 24.247 19.51 19.51 19.55 19.30 19.79 671,675 19.503 0.62%
2019-06-27 0 24.10 24.05 24.10 23.85 24.20 603,817 14,535,769 24.073 19.38 19.34 19.38 19.18 19.46 750,701 19.363 1.26%
2019-06-26 0 23.80 23.80 24.00 23.15 24.00 1,282,400 30,335,263 23.655 19.14 19.14 19.30 18.62 19.30 1,594,355 19.027 1.06%
2019-06-25 0 23.55 23.50 23.55 23.30 24.20 2,709,850 64,280,652 23.721 18.94 18.90 18.94 18.74 19.46 3,369,044 19.080 -2.28%
2019-06-24 0 24.10 24.05 24.10 23.75 24.25 6,748,400 162,242,080 24.042 19.38 19.34 19.38 19.10 19.51 8,390,006 19.338 1.90%
2019-06-21 0 23.65 23.60 23.70 23.25 23.75 2,292,075 54,022,988 23.569 19.02 18.98 19.06 18.70 19.10 2,849,642 18.958 1.07%
2019-06-20 0 23.40 23.40 23.45 23.15 23.50 1,298,000 30,332,418 23.369 18.82 18.82 18.86 18.62 18.90 1,613,750 18.796 1.08%
2019-06-19 0 23.15 23.10 23.15 22.85 23.30 530,000 12,247,280 23.108 18.62 18.58 18.62 18.38 18.74 658,927 18.587 2.89%
2019-06-18 0 22.50 22.45 22.50 22.25 22.90 1,526,678 34,511,264 22.605 18.10 18.06 18.10 17.90 18.42 1,898,056 18.182 0.00%
2019-06-17 0 22.50 22.50 22.55 22.20 22.70 860,486 19,367,527 22.508 18.10 18.10 18.14 17.86 18.26 1,069,807 18.104 -0.88%
2019-06-14 0 22.70 22.70 22.75 22.50 22.90 999,017 22,691,687 22.714 18.26 18.26 18.30 18.10 18.42 1,242,036 18.270 -1.30%
2019-06-13 0 23.00 22.90 23.00 22.70 23.05 644,700 14,744,420 22.870 18.50 18.42 18.50 18.26 18.54 801,529 18.395 0.00%
2019-06-12 0 23.00 23.00 23.10 22.75 23.35 826,800 19,007,646 22.989 18.50 18.50 18.58 18.30 18.78 1,027,926 18.491 -1.71%
2019-06-11 0 23.40 23.40 23.50 22.85 23.70 1,069,015 25,040,757 23.424 18.82 18.82 18.90 18.38 19.06 1,329,062 18.841 1.96%
2019-06-10 0 22.95 22.95 23.05 22.50 23.15 1,069,700 24,492,713 22.897 18.46 18.46 18.54 18.10 18.62 1,329,914 18.417 0.88%
2019-06-06 0 22.75 22.75 22.80 22.30 22.85 902,800 20,395,710 22.592 18.30 18.30 18.34 17.94 18.38 1,122,414 18.171 1.56%
2019-06-05 0 22.40 22.40 22.45 22.30 22.70 562,300 12,606,131 22.419 18.02 18.02 18.06 17.94 18.26 699,084 18.032 0.45%
2019-06-04 0 22.30 22.30 22.35 21.80 22.70 850,951 18,947,860 22.267 17.94 17.94 17.98 17.53 18.26 1,057,952 17.910 0.08%
2019-06-03 0 23.15 23.05 23.15 22.85 23.50 1,494,000 34,537,510 23.117 17.92 17.84 17.92 17.69 18.19 1,929,852 17.896 -1.07%
2019-05-31 0 23.40 23.30 23.40 23.25 23.55 1,105,898 25,854,301 23.379 18.12 18.04 18.12 18.00 18.23 1,428,527 18.099 -0.85%
2019-05-30 0 23.60 23.45 23.60 23.15 23.60 514,000 12,074,670 23.492 18.27 18.15 18.27 17.92 18.27 663,952 18.186 0.21%
2019-05-29 0 23.55 23.45 23.55 23.15 23.80 532,123 12,524,287 23.536 18.23 18.15 18.23 17.92 18.42 687,362 18.221 -0.63%
2019-05-28 0 23.70 23.70 23.75 23.00 23.75 2,610,201 61,689,889 23.634 18.35 18.35 18.39 17.81 18.39 3,371,687 18.296 2.60%
2019-05-27 0 23.10 23.10 23.15 22.80 23.55 834,800 19,393,360 23.231 17.88 17.88 17.92 17.65 18.23 1,078,340 17.984 -1.70%
2019-05-24 0 23.50 23.50 23.55 22.80 23.70 1,051,803 24,503,148 23.296 18.19 18.19 18.23 17.65 18.35 1,358,650 18.035 3.07%
2019-05-23 0 22.80 22.75 22.80 22.45 24.00 3,671,140 84,101,663 22.909 17.65 17.61 17.65 17.38 18.58 4,742,139 17.735 -4.80%
2019-05-22 0 23.95 23.95 24.05 23.85 24.45 599,800 14,421,710 24.044 18.54 18.54 18.62 18.46 18.93 774,782 18.614 0.00%
2019-05-21 0 23.95 23.95 24.00 23.85 24.50 1,235,200 29,867,421 24.180 18.54 18.54 18.58 18.46 18.97 1,595,551 18.719 1.05%
2019-05-20 0 23.70 23.70 23.80 23.70 24.60 514,180 12,280,609 23.884 18.35 18.35 18.42 18.35 19.04 664,184 18.490 -1.66%
2019-05-17 0 24.10 24.10 24.15 24.10 25.45 707,020 17,544,610 24.815 18.66 18.66 18.70 18.66 19.70 913,282 19.211 -3.60%
2019-05-16 0 25.00 25.00 25.05 24.70 25.65 1,183,224 29,868,034 25.243 19.35 19.35 19.39 19.12 19.86 1,528,412 19.542 0.40%
2019-05-15 0 24.90 24.90 24.95 24.45 25.45 1,507,537 37,833,609 25.096 19.28 19.28 19.32 18.93 19.70 1,947,338 19.428 1.22%
2019-05-14 0 24.60 24.55 24.60 24.00 25.15 1,873,260 46,109,332 24.614 19.04 19.01 19.04 18.58 19.47 2,419,755 19.055 -2.96%
2019-05-10 0 25.35 25.35 25.45 24.85 25.70 2,471,420 62,679,853 25.362 19.62 19.62 19.70 19.24 19.90 3,192,419 19.634 0.20%
2019-05-09 0 25.30 25.30 25.35 25.10 25.75 2,825,753 71,837,215 25.422 19.59 19.59 19.62 19.43 19.93 3,650,123 19.681 -1.56%
2019-05-08 0 25.70 25.70 25.80 25.55 26.30 1,030,800 26,734,560 25.936 19.90 19.90 19.97 19.78 20.36 1,331,520 20.078 -3.38%
2019-05-07 0 26.60 26.60 26.70 26.35 26.90 1,668,000 44,542,970 26.704 20.59 20.59 20.67 20.40 20.82 2,154,614 20.673 0.76%
2019-05-06 0 26.40 26.40 26.50 26.00 27.30 2,178,926 57,420,699 26.353 20.44 20.44 20.52 20.13 21.13 2,814,594 20.401 -5.21%
2019-05-03 0 27.85 27.70 27.85 26.60 27.85 590,400 16,264,610 27.548 21.56 21.44 21.56 20.59 21.56 762,640 21.327 2.20%
2019-05-02 0 27.25 27.25 27.30 27.10 27.80 451,425 12,323,077 27.298 21.10 21.10 21.13 20.98 21.52 583,121 21.133 -1.09%
2019-04-30 0 27.55 27.50 27.55 27.10 27.75 962,757 26,494,405 27.519 21.33 21.29 21.33 20.98 21.48 1,243,627 21.304 -1.25%
2019-04-29 0 27.90 27.85 27.90 27.25 28.45 889,056 24,854,217 27.956 21.60 21.56 21.60 21.10 22.02 1,148,425 21.642 -2.28%
2019-04-26 0 28.55 28.55 28.60 28.10 29.00 691,457 19,714,817 28.512 22.10 22.10 22.14 21.75 22.45 893,179 22.073 0.18%
2019-04-25 0 28.50 28.50 28.55 28.35 29.70 1,264,086 36,441,149 28.828 22.06 22.06 22.10 21.95 22.99 1,632,864 22.317 -2.56%
2019-04-24 0 29.25 29.25 29.30 29.00 29.95 1,387,212 40,635,741 29.293 22.64 22.64 22.68 22.45 23.19 1,791,910 22.677 -1.35%
2019-04-23 0 29.65 29.60 29.65 29.25 30.50 1,470,227 43,837,864 29.817 22.95 22.91 22.95 22.64 23.61 1,899,143 23.083 -2.79%
2019-04-18 0 30.50 30.50 30.55 30.35 31.15 1,338,400 41,014,500 30.644 23.61 23.61 23.65 23.50 24.11 1,728,858 23.723 -1.45%
2019-04-17 0 30.95 30.90 31.00 28.85 31.20 3,063,718 92,874,073 30.314 23.96 23.92 24.00 22.33 24.15 3,957,511 23.468 6.36%
2019-04-16 0 29.10 29.00 29.10 28.20 29.15 1,010,214 29,053,509 28.760 22.53 22.45 22.53 21.83 22.57 1,304,929 22.264 2.28%
2019-04-15 0 28.45 28.40 28.45 28.15 29.10 2,505,064 71,992,720 28.739 22.02 21.99 22.02 21.79 22.53 3,235,878 22.248 1.43%
2019-04-12 0 28.05 27.95 28.05 27.70 28.70 1,466,986 41,114,612 28.027 21.71 21.64 21.71 21.44 22.22 1,894,957 21.697 -1.58%
2019-04-11 0 28.50 28.40 28.50 28.30 29.60 2,374,055 68,236,832 28.743 22.06 21.99 22.06 21.91 22.91 3,066,649 22.251 -2.56%
2019-04-10 0 29.25 29.15 29.25 27.45 29.95 2,611,414 76,209,942 29.183 22.64 22.57 22.64 21.25 23.19 3,373,254 22.592 5.79%
2019-04-09 0 27.65 27.65 27.70 27.25 28.05 1,001,844 27,594,240 27.543 21.41 21.41 21.44 21.10 21.71 1,294,117 21.323 0.36%
2019-04-08 0 27.55 27.55 27.60 27.20 28.10 1,445,663 39,767,937 27.508 21.33 21.33 21.37 21.06 21.75 1,867,413 21.296 -1.08%
2019-04-04 0 27.85 27.85 27.90 27.00 28.55 1,977,895 55,000,048 27.807 21.56 21.56 21.60 20.90 22.10 2,554,916 21.527 -2.45%
2019-04-03 0 28.55 28.50 28.55 27.20 28.65 1,387,944 38,942,314 28.058 22.10 22.06 22.10 21.06 22.18 1,792,855 21.721 4.96%
2019-04-02 0 27.20 27.20 27.25 26.75 27.30 1,373,364 37,361,593 27.204 21.06 21.06 21.10 20.71 21.13 1,774,022 21.060 0.37%
2019-04-01 0 27.10 27.10 27.15 26.75 27.25 646,399 17,456,944 27.006 20.98 20.98 21.02 20.71 21.10 834,976 20.907 2.85%
2019-03-29 0 26.35 26.35 26.40 26.05 26.55 1,157,263 30,512,614 26.366 20.40 20.40 20.44 20.17 20.55 1,494,877 20.411 0.96%
2019-03-28 0 26.10 26.05 26.10 25.70 26.40 925,963 24,247,557 26.186 20.21 20.17 20.21 19.90 20.44 1,196,099 20.272 -1.14%
2019-03-27 0 26.40 26.35 26.40 26.00 26.65 707,066 18,657,391 26.387 20.44 20.40 20.44 20.13 20.63 913,342 20.428 0.57%
2019-03-26 0 26.25 26.25 26.30 26.00 26.70 840,432 22,142,575 26.347 20.32 20.32 20.36 20.13 20.67 1,085,615 20.396 0.19%
2019-03-25 0 26.20 26.15 26.20 26.00 26.80 1,031,300 27,277,190 26.449 20.28 20.24 20.28 20.13 20.75 1,332,166 20.476 -1.87%
2019-03-22 0 26.70 26.65 26.70 26.50 27.25 1,311,000 35,039,570 26.727 20.67 20.63 20.67 20.52 21.10 1,693,464 20.691 0.56%
2019-03-21 0 26.55 26.50 26.55 26.35 27.35 1,564,270 41,981,117 26.838 20.55 20.52 20.55 20.40 21.17 2,020,622 20.776 -1.12%
2019-03-20 0 26.85 26.85 26.90 26.80 27.30 1,459,700 39,373,160 26.973 20.79 20.79 20.82 20.75 21.13 1,885,545 20.882 -1.10%
2019-03-19 0 27.15 27.10 27.15 26.70 27.60 1,680,900 45,553,005 27.100 21.02 20.98 21.02 20.67 21.37 2,171,277 20.980 -1.45%
2019-03-18 0 27.55 27.50 27.55 26.10 27.65 2,228,800 60,493,960 27.142 21.33 21.29 21.33 20.21 21.41 2,879,018 21.012 3.77%
2019-03-15 0 26.55 26.50 26.55 26.10 27.40 1,367,270 36,623,823 26.786 20.55 20.52 20.55 20.21 21.21 1,766,150 20.737 -1.30%
2019-03-14 0 26.90 26.90 26.95 26.45 27.40 1,634,800 44,038,510 26.938 20.82 20.82 20.86 20.48 21.21 2,111,728 20.854 0.19%
2019-03-13 0 26.85 26.80 26.85 26.65 27.40 1,425,512 38,314,761 26.878 20.79 20.75 20.79 20.63 21.21 1,841,383 20.808 -2.54%
2019-03-12 0 27.55 27.55 27.60 27.00 27.80 1,061,500 29,218,345 27.526 21.33 21.33 21.37 20.90 21.52 1,371,176 21.309 1.66%
2019-03-11 0 27.10 27.10 27.20 26.85 27.55 687,400 18,724,810 27.240 20.98 20.98 21.06 20.79 21.33 887,938 21.088 0.00%
2019-03-08 0 27.10 27.10 27.15 27.10 27.75 909,930 24,950,839 27.421 20.98 20.98 21.02 20.98 21.48 1,175,388 21.228 -2.34%
2019-03-07 0 27.75 27.70 27.75 27.60 28.35 542,163 15,100,645 27.853 21.48 21.44 21.48 21.37 21.95 700,331 21.562 -1.77%
2019-03-06 0 28.25 28.15 28.25 28.00 28.50 640,494 18,104,563 28.267 21.87 21.79 21.87 21.68 22.06 827,348 21.883 0.36%
2019-03-05 0 28.15 28.10 28.15 28.05 28.50 1,051,923 29,729,109 28.262 21.79 21.75 21.79 21.71 22.06 1,358,805 21.879 -2.26%
2019-03-04 0 28.80 28.70 28.80 28.35 29.10 1,538,113 44,122,433 28.686 22.30 22.22 22.30 21.95 22.53 1,986,834 22.207 0.00%
2019-03-01 0 28.80 28.70 28.80 28.00 28.80 463,100 13,165,445 28.429 22.30 22.22 22.30 21.68 22.30 598,202 22.008 2.67%
2019-02-28 0 28.05 28.05 28.10 27.80 28.60 727,830 20,449,792 28.097 21.71 21.71 21.75 21.52 22.14 940,163 21.751 -1.06%
2019-02-27 0 28.35 28.30 28.35 28.10 28.75 602,400 17,102,680 28.391 21.95 21.91 21.95 21.75 22.26 778,141 21.979 -1.73%
2019-02-26 0 28.85 28.80 28.85 28.10 29.10 1,065,478 30,666,711 28.782 22.33 22.30 22.33 21.75 22.53 1,376,315 22.282 2.49%
2019-02-25 0 28.15 28.10 28.15 27.65 28.60 1,928,640 54,213,806 28.110 21.79 21.75 21.79 21.41 22.14 2,491,291 21.761 0.18%
2019-02-22 0 28.10 28.05 28.10 27.50 28.10 1,056,271 29,437,148 27.869 21.75 21.71 21.75 21.29 21.75 1,364,422 21.575 -0.88%
2019-02-21 0 28.35 28.30 28.35 27.70 28.45 574,400 16,207,240 28.216 21.95 21.91 21.95 21.44 22.02 741,972 21.843 1.07%
2019-02-20 0 28.05 28.05 28.10 27.25 28.20 1,483,997 41,373,937 27.880 21.71 21.71 21.75 21.10 21.83 1,916,930 21.583 3.51%
2019-02-19 0 27.10 27.05 27.10 27.10 28.10 1,414,800 38,893,460 27.490 20.98 20.94 20.98 20.98 21.75 1,827,546 21.282 -2.87%
2019-02-18 0 27.90 27.85 27.95 27.65 28.35 1,911,698 53,435,179 27.952 21.60 21.56 21.64 21.41 21.95 2,469,407 21.639 1.09%
2019-02-15 0 27.60 27.55 27.60 27.50 28.75 1,001,200 28,034,440 28.001 21.37 21.33 21.37 21.29 22.26 1,293,285 21.677 -4.17%
2019-02-14 0 28.80 28.70 28.80 28.35 29.20 949,777 27,192,620 28.631 22.30 22.22 22.30 21.95 22.61 1,226,860 22.164 0.52%
2019-02-13 0 28.65 28.60 28.65 28.55 29.30 1,409,800 40,477,652 28.712 22.18 22.14 22.18 22.10 22.68 1,821,088 22.227 0.70%
2019-02-12 0 28.45 28.45 28.50 27.95 28.60 1,442,639 40,955,956 28.390 22.02 22.02 22.06 21.64 22.14 1,863,507 21.978 1.43%
2019-02-11 0 28.05 28.00 28.05 27.40 28.85 1,510,141 42,035,160 27.835 21.71 21.68 21.71 21.21 22.33 1,950,702 21.549 -1.58%
2019-02-08 0 28.50 28.50 28.55 27.65 29.10 2,356,993 67,566,742 28.667 22.06 22.06 22.10 21.41 22.53 3,044,610 22.192 2.15%
2019-02-04 0 27.90 27.90 28.00 27.50 28.40 1,309,394 35,837,638 27.370 21.60 21.60 21.68 21.29 21.99 1,691,390 21.188 1.82%
2019-02-01 0 27.40 27.35 27.40 26.90 27.60 1,457,460 39,583,133 27.159 21.21 21.17 21.21 20.82 21.37 1,882,652 21.025 0.55%
2019-01-31 0 27.25 27.10 27.25 26.65 27.65 1,559,200 42,139,310 27.026 21.10 20.98 21.10 20.63 21.41 2,014,073 20.922 0.93%
2019-01-30 0 27.00 27.00 27.05 26.45 27.20 1,912,489 51,322,575 26.835 20.90 20.90 20.94 20.48 21.06 2,470,428 20.775 0.00%
2019-01-29 0 27.00 26.85 27.00 26.25 27.10 1,020,000 27,369,700 26.833 20.90 20.79 20.90 20.32 20.98 1,317,569 20.773 0.75%
2019-01-28 0 26.80 26.65 26.80 26.15 27.10 1,503,664 40,061,031 26.642 20.75 20.63 20.75 20.24 20.98 1,942,335 20.625 0.00%
2019-01-25 0 26.80 26.75 26.80 26.05 26.80 1,956,800 51,876,160 26.511 20.75 20.71 20.75 20.17 20.75 2,527,667 20.523 1.52%
2019-01-24 0 26.40 26.25 26.40 25.90 26.40 876,688 23,031,432 26.271 20.44 20.32 20.44 20.05 20.44 1,132,448 20.338 1.73%
2019-01-23 0 25.95 25.80 25.95 25.40 25.95 656,800 16,921,060 25.763 20.09 19.97 20.09 19.66 20.09 848,411 19.944 0.39%
2019-01-22 0 25.85 25.85 25.90 25.30 26.05 849,600 21,841,064 25.707 20.01 20.01 20.05 19.59 20.17 1,097,458 19.902 -1.34%
2019-01-21 0 26.20 26.15 26.20 25.55 26.40 1,478,500 38,391,689 25.967 20.28 20.24 20.28 19.78 20.44 1,909,830 20.102 -0.76%
2019-01-18 0 26.40 26.35 26.40 25.35 26.40 864,800 22,562,450 26.090 20.44 20.40 20.44 19.62 20.44 1,117,092 20.197 4.35%
2019-01-17 0 25.30 25.25 25.30 25.10 25.85 771,405 19,532,395 25.321 19.59 19.55 19.59 19.43 20.01 996,451 19.602 -0.78%
2019-01-16 0 25.50 25.45 25.50 24.60 25.80 1,675,320 42,393,604 25.305 19.74 19.70 19.74 19.04 19.97 2,164,069 19.590 0.59%
2019-01-15 0 25.35 25.20 25.35 24.70 25.50 1,142,572 28,804,880 25.211 19.62 19.51 19.62 19.12 19.74 1,475,900 19.517 1.81%
2019-01-14 0 24.90 24.90 25.00 24.80 25.95 906,453 22,639,958 24.976 19.28 19.28 19.35 19.20 20.09 1,170,897 19.336 -2.54%
2019-01-11 0 25.55 25.45 25.55 25.05 25.55 732,326 18,578,655 25.369 19.78 19.70 19.78 19.39 19.78 945,971 19.640 0.79%
2019-01-10 0 25.35 25.25 25.35 24.85 25.50 863,097 21,767,764 25.221 19.62 19.55 19.62 19.24 19.74 1,114,892 19.525 1.20%
2019-01-09 0 25.05 25.00 25.05 24.70 25.40 2,020,726 50,731,775 25.106 19.39 19.35 19.39 19.12 19.66 2,610,242 19.436 3.30%
2019-01-08 0 24.25 24.25 24.30 24.20 24.85 780,664 18,984,305 24.318 18.77 18.77 18.81 18.73 19.24 1,008,411 18.826 -0.41%
2019-01-07 0 24.35 24.25 24.35 24.10 24.70 824,000 19,920,451 24.175 18.85 18.77 18.85 18.66 19.12 1,064,389 18.715 2.31%
2019-01-04 0 23.80 23.80 23.85 23.30 23.90 818,920 19,437,484 23.736 18.42 18.42 18.46 18.04 18.50 1,057,827 18.375 -0.63%
2019-01-03 0 23.95 23.85 23.95 23.65 25.80 568,400 13,669,520 24.049 18.54 18.46 18.54 18.31 19.97 734,222 18.618 -3.62%
2019-01-02 0 24.85 24.75 24.85 24.40 25.25 334,876 8,308,064 24.809 19.24 19.16 19.24 18.89 19.55 432,571 19.206 -0.80%
2018-12-31 0 25.05 25.05 25.20 25.05 25.80 171,835 4,340,522 25.260 19.39 19.39 19.51 19.39 19.97 221,965 19.555 0.80%
2018-12-28 0 24.85 24.80 24.85 24.25 25.30 548,000 13,725,860 25.047 19.24 19.20 19.24 18.77 19.59 707,871 19.390 2.69%
2018-12-27 0 24.20 24.20 24.25 24.15 25.10 247,715 6,072,760 24.515 18.73 18.73 18.77 18.70 19.43 319,982 18.978 -1.83%
2018-12-24 0 24.65 24.45 24.65 23.80 24.65 557,998 13,663,148 24.486 19.08 18.93 19.08 18.42 19.08 720,785 18.956 0.20%
2018-12-21 0 24.60 24.50 24.60 23.50 24.80 1,482,335 36,086,968 24.345 19.04 18.97 19.04 18.19 19.20 1,914,784 18.846 0.20%
2018-12-20 0 24.55 24.50 24.55 24.30 25.10 815,779 20,172,557 24.728 19.01 18.97 19.01 18.81 19.43 1,053,770 19.143 -1.41%
2018-12-19 0 24.90 24.90 24.95 24.50 25.20 776,500 19,336,175 24.902 19.28 19.28 19.32 18.97 19.51 1,003,032 19.278 0.61%
2018-12-18 0 24.75 24.75 24.80 24.45 25.00 488,912 12,081,300 24.711 19.16 19.16 19.20 18.93 19.35 631,545 19.130 -0.40%
2018-12-17 0 24.85 24.80 24.85 24.10 25.10 590,160 14,633,226 24.795 19.24 19.20 19.24 18.66 19.43 762,330 19.195 1.22%
2018-12-14 0 24.55 24.55 24.65 24.20 24.90 1,857,925 45,595,799 24.541 19.01 19.01 19.08 18.73 19.28 2,399,946 18.999 -1.41%
2018-12-13 0 24.90 24.70 24.90 23.95 24.95 1,310,686 32,376,704 24.702 19.28 19.12 19.28 18.54 19.32 1,693,059 19.123 4.40%
2018-12-12 0 23.85 23.70 23.85 23.55 24.10 808,624 19,184,843 23.725 18.46 18.35 18.46 18.23 18.66 1,044,528 18.367 1.92%
2018-12-11 0 23.40 23.40 23.50 23.20 23.70 644,693 15,118,801 23.451 18.12 18.12 18.19 17.96 18.35 832,772 18.155 -0.64%
2018-12-10 0 23.55 23.50 23.55 23.30 23.85 474,400 11,158,480 23.521 18.23 18.19 18.23 18.04 18.46 612,799 18.209 -2.08%
2018-12-07 0 24.05 24.00 24.05 23.85 24.60 617,397 14,873,548 24.091 18.62 18.58 18.62 18.46 19.04 797,513 18.650 -0.41%
2018-12-06 0 24.15 24.15 24.20 24.10 25.10 518,576 12,601,383 24.300 18.70 18.70 18.73 18.66 19.43 669,863 18.812 -3.01%
2018-12-05 0 24.90 24.80 24.90 24.45 25.25 710,341 17,584,014 24.754 19.28 19.20 19.28 18.93 19.55 917,572 19.164 -1.39%
2018-12-04 0 25.25 25.05 25.25 24.75 25.80 1,265,856 31,928,644 25.223 19.55 19.39 19.55 19.16 19.97 1,635,150 19.526 -0.59%
2018-12-03 0 25.40 25.40 25.45 24.75 25.65 3,126,001 78,912,594 25.244 19.66 19.66 19.70 19.16 19.86 4,037,964 19.543 5.18%
2018-11-30 0 24.15 24.15 24.20 23.50 24.50 3,198,481 76,841,669 24.024 18.70 18.70 18.73 18.19 18.97 4,131,589 18.599 1.90%
2018-11-29 0 23.70 23.60 23.70 23.35 24.20 912,820 21,669,990 23.740 18.35 18.27 18.35 18.08 18.73 1,179,121 18.378 0.00%
2018-11-28 0 23.70 23.60 23.70 22.95 24.00 1,515,480 35,664,523 23.533 18.35 18.27 18.35 17.77 18.58 1,957,598 18.219 2.60%
2018-11-27 0 23.10 23.10 23.20 23.00 23.85 1,855,517 43,339,957 23.357 17.88 17.88 17.96 17.81 18.46 2,396,836 18.082 0.00%
2018-11-26 0 23.10 23.05 23.10 22.75 24.45 3,445,289 80,589,510 23.391 17.88 17.84 17.88 17.61 18.93 4,450,400 18.108 -4.15%
2018-11-23 0 24.10 24.05 24.10 23.90 24.45 358,000 8,628,210 24.101 18.66 18.62 18.66 18.50 18.93 462,441 18.658 -1.23%
2018-11-22 0 24.40 24.35 24.40 24.15 24.60 387,660 9,460,134 24.403 18.89 18.85 18.89 18.70 19.04 500,754 18.892 0.83%
2018-11-21 0 24.20 24.15 24.20 23.85 24.55 551,600 13,305,420 24.122 18.73 18.70 18.73 18.46 19.01 712,521 18.674 -0.62%
2018-11-20 0 24.35 24.30 24.35 24.15 25.20 890,784 21,695,482 24.355 18.85 18.81 18.85 18.70 19.51 1,150,657 18.855 -3.94%
2018-11-19 0 25.35 25.25 25.35 24.80 25.35 763,200 19,176,600 25.127 19.62 19.55 19.62 19.20 19.62 985,852 19.452 -0.20%
2018-11-16 0 25.40 25.25 25.40 24.60 25.40 1,004,914 25,223,824 25.100 19.66 19.55 19.66 19.04 19.66 1,298,082 19.432 0.00%
2018-11-15 0 25.40 25.40 25.45 24.90 25.60 967,600 24,438,820 25.257 19.66 19.66 19.70 19.28 19.82 1,249,883 19.553 0.99%
2018-11-14 0 25.15 25.10 25.15 24.90 26.00 1,436,045 36,297,585 25.276 19.47 19.43 19.47 19.28 20.13 1,854,989 19.568 1.41%
2018-11-13 0 24.80 24.75 24.80 24.10 24.90 578,825 14,190,040 24.515 19.20 19.16 19.20 18.66 19.28 747,688 18.979 1.43%
2018-11-12 0 24.45 24.45 24.55 24.10 24.75 427,755 10,468,332 24.473 18.93 18.93 19.01 18.66 19.16 552,546 18.946 -0.41%
2018-11-09 0 24.55 24.50 24.55 24.30 25.00 778,800 19,136,110 24.571 19.01 18.97 19.01 18.81 19.35 1,006,003 19.022 -2.19%
2018-11-08 0 25.10 25.05 25.10 24.80 25.50 949,701 23,785,440 25.045 19.43 19.39 19.43 19.20 19.74 1,226,762 19.389 0.00%
2018-11-07 0 25.10 25.00 25.10 24.65 25.45 753,082 18,852,967 25.034 19.43 19.35 19.43 19.08 19.70 972,782 19.380 0.40%
2018-11-06 0 25.00 24.95 25.00 24.35 25.05 1,091,200 27,017,370 24.759 19.35 19.32 19.35 18.85 19.39 1,409,541 19.167 0.81%
2018-11-05 0 24.80 24.70 24.80 24.25 25.55 1,358,538 33,742,046 24.837 19.20 19.12 19.20 18.77 19.78 1,754,871 19.228 -2.94%
2018-11-02 0 25.55 25.40 25.55 24.25 25.55 2,745,984 68,652,578 25.001 19.78 19.66 19.78 18.77 19.78 3,547,083 19.355 7.35%
2018-11-01 0 23.80 23.70 23.80 23.20 24.20 1,561,762 37,156,908 23.792 18.42 18.35 18.42 17.96 18.73 2,017,382 18.418 2.81%
2018-10-31 0 23.15 23.10 23.15 22.20 23.40 2,568,441 59,190,691 23.045 17.92 17.88 17.92 17.19 18.12 3,317,744 17.841 0.43%
2018-10-30 0 23.05 23.00 23.05 21.80 23.30 4,673,275 106,060,060 22.695 17.84 17.81 17.84 16.88 18.04 6,036,632 17.569 5.76%
2018-10-29 0 22.25 22.20 22.25 21.90 23.45 2,656,632 59,780,249 22.502 16.87 16.83 16.87 16.61 17.78 3,503,354 17.064 -3.89%
2018-10-26 0 23.15 23.10 23.15 23.10 24.90 2,367,945 56,499,180 23.860 17.55 17.52 17.55 17.52 18.88 3,122,657 18.093 -7.40%
2018-10-25 0 25.00 24.90 25.00 24.20 25.00 1,080,504 26,607,983 24.626 18.96 18.88 18.96 18.35 18.96 1,424,882 18.674 -0.60%
2018-10-24 0 25.15 25.10 25.15 24.90 25.80 1,097,765 27,679,434 25.214 19.07 19.03 19.07 18.88 19.56 1,447,645 19.120 0.40%
2018-10-23 0 25.05 25.05 25.25 25.05 26.75 3,108,400 79,776,130 25.665 19.00 19.00 19.15 19.00 20.28 4,099,110 19.462 -6.36%
2018-10-22 0 26.75 26.75 26.90 25.35 26.90 937,239 24,831,581 26.494 20.28 20.28 20.40 19.22 20.40 1,235,956 20.091 6.36%
2018-10-19 0 25.15 25.15 25.30 24.50 25.50 3,597,517 90,271,454 25.093 19.07 19.07 19.19 18.58 19.34 4,744,118 19.028 1.00%
2018-10-18 0 24.90 24.85 24.90 24.75 26.15 2,526,470 63,601,931 25.174 18.88 18.84 18.88 18.77 19.83 3,331,707 19.090 -0.40%
2018-10-16 0 25.00 24.90 25.00 24.60 26.20 2,236,413 55,801,415 24.951 18.96 18.88 18.96 18.65 19.87 2,949,203 18.921 -2.72%
2018-10-15 0 25.70 25.70 25.75 25.30 26.20 1,068,955 27,547,034 25.770 19.49 19.49 19.53 19.19 19.87 1,409,652 19.542 -2.10%
2018-10-12 0 26.25 26.25 26.30 25.15 26.50 1,250,252 32,433,488 25.942 19.91 19.91 19.94 19.07 20.10 1,648,732 19.672 2.54%
2018-10-11 0 25.60 25.55 25.60 25.15 26.20 2,717,182 69,587,760 25.610 19.41 19.37 19.41 19.07 19.87 3,583,202 19.421 -5.19%
2018-10-10 0 27.00 26.95 27.00 26.55 27.65 1,928,200 52,115,338 27.028 20.47 20.44 20.47 20.13 20.97 2,542,756 20.496 -1.10%
2018-10-09 0 27.30 27.15 27.30 26.80 27.95 1,015,800 27,749,580 27.318 20.70 20.59 20.70 20.32 21.19 1,339,556 20.716 -0.73%
2018-10-08 0 27.50 27.50 27.55 27.25 28.00 1,077,765 29,738,268 27.593 20.85 20.85 20.89 20.66 21.23 1,421,270 20.924 -2.31%
2018-10-05 0 28.15 28.15 28.20 27.95 28.30 478,287 13,441,598 28.104 21.35 21.35 21.38 21.19 21.46 630,727 21.311 -0.88%
2018-10-04 0 28.40 28.35 28.40 27.60 28.40 548,394 15,465,220 28.201 21.54 21.50 21.54 20.93 21.54 723,178 21.385 0.53%
2018-10-03 0 28.25 28.20 28.25 27.45 28.50 434,000 12,245,280 28.215 21.42 21.38 21.42 20.82 21.61 572,325 21.396 3.10%
2018-10-02 0 27.40 27.35 27.40 27.25 28.45 1,475,200 41,091,267 27.855 20.78 20.74 20.78 20.66 21.57 1,945,376 21.123 -3.69%
2018-09-28 0 28.45 28.30 28.45 27.90 28.70 923,800 26,291,850 28.461 21.57 21.46 21.57 21.16 21.76 1,218,234 21.582 0.53%
2018-09-27 0 28.30 28.15 28.30 27.45 28.40 1,212,662 34,195,794 28.199 21.46 21.35 21.46 20.82 21.54 1,599,162 21.384 1.43%
2018-09-26 0 27.90 27.85 27.90 27.75 28.50 919,460 25,773,979 28.032 21.16 21.12 21.16 21.04 21.61 1,212,510 21.257 1.64%
2018-09-24 0 27.45 27.45 27.50 27.20 27.80 755,200 20,888,995 27.660 20.82 20.82 20.85 20.63 21.08 995,897 20.975 -1.79%
2018-09-21 0 27.95 27.95 28.10 27.05 28.30 2,889,701 80,278,823 27.781 21.19 21.19 21.31 20.51 21.46 3,810,707 21.067 3.33%
2018-09-20 0 27.05 27.05 27.10 26.90 27.35 1,735,200 47,021,203 27.098 20.51 20.51 20.55 20.40 20.74 2,288,243 20.549 -0.37%
2018-09-19 0 27.15 27.10 27.15 26.10 27.25 1,570,122 42,142,952 26.841 20.59 20.55 20.59 19.79 20.66 2,070,551 20.353 4.02%
2018-09-18 0 26.10 26.05 26.10 24.95 26.55 3,065,015 78,561,652 25.632 19.79 19.75 19.79 18.92 20.13 4,041,897 19.437 -2.61%
2018-09-17 0 26.80 26.75 26.80 26.10 26.90 662,400 17,575,140 26.533 20.32 20.28 20.32 19.79 20.40 873,520 20.120 -0.74%
2018-09-14 0 27.00 26.95 27.00 26.50 27.15 853,472 22,990,454 26.938 20.47 20.44 20.47 20.10 20.59 1,125,491 20.427 1.50%
2018-09-13 0 26.60 26.50 26.60 26.05 26.75 2,708,383 71,484,871 26.394 20.17 20.10 20.17 19.75 20.28 3,571,599 20.015 4.11%
2018-09-12 0 25.55 25.55 25.60 25.50 26.75 2,668,195 69,441,379 26.026 19.37 19.37 19.41 19.34 20.28 3,518,602 19.736 -2.48%
2018-09-11 0 26.20 26.15 26.20 26.05 27.45 2,523,576 66,621,687 26.400 19.87 19.83 19.87 19.75 20.82 3,327,890 20.019 -4.20%
2018-09-10 0 27.35 27.35 27.40 27.20 27.85 739,504 20,282,151 27.427 20.74 20.74 20.78 20.63 21.12 975,199 20.798 -2.15%
2018-09-07 0 27.95 27.85 27.95 27.75 28.75 921,600 25,893,290 28.096 21.19 21.12 21.19 21.04 21.80 1,215,332 21.306 0.36%
2018-09-06 0 27.85 27.80 27.85 27.45 28.60 1,790,348 50,082,479 27.974 21.12 21.08 21.12 20.82 21.69 2,360,968 21.213 0.18%
2018-09-05 0 27.80 27.75 27.80 27.75 28.95 1,475,714 41,704,849 28.261 21.08 21.04 21.08 21.04 21.95 1,946,054 21.430 -2.11%
2018-09-04 0 28.40 28.40 28.45 28.10 28.80 854,400 24,321,134 28.466 21.54 21.54 21.57 21.31 21.84 1,126,714 21.586 -0.53%
2018-09-03 0 28.55 28.55 28.60 28.50 29.30 676,583 19,399,242 28.672 21.65 21.65 21.69 21.61 22.22 892,224 21.743 -1.38%
2018-08-31 0 28.95 28.85 28.95 28.40 29.20 1,479,600 42,706,460 28.864 21.95 21.88 21.95 21.54 22.14 1,951,178 21.888 -0.86%
2018-08-30 0 29.20 29.15 29.20 28.85 29.65 1,830,893 53,372,236 29.151 22.14 22.10 22.14 21.88 22.48 2,414,435 22.105 0.34%
2018-08-29 0 29.10 29.00 29.10 28.90 29.80 1,381,983 40,368,171 29.210 22.07 21.99 22.07 21.92 22.60 1,822,449 22.151 -1.02%
2018-08-28 0 29.40 29.30 29.40 29.10 29.50 1,758,338 51,582,172 29.336 22.29 22.22 22.29 22.07 22.37 2,318,756 22.246 2.44%
2018-08-27 0 28.70 28.70 28.75 28.15 29.00 2,148,000 61,477,680 28.621 21.76 21.76 21.80 21.35 21.99 2,832,611 21.704 1.77%
2018-08-24 0 28.20 28.10 28.20 27.50 28.25 1,908,900 53,233,079 27.887 21.38 21.31 21.38 20.85 21.42 2,517,305 21.147 1.99%
2018-08-23 0 27.65 27.60 27.65 27.55 28.35 2,541,878 70,797,203 27.852 20.97 20.93 20.97 20.89 21.50 3,352,026 21.121 -0.36%
2018-08-22 0 27.75 27.70 27.75 27.35 28.30 2,279,139 63,190,102 27.725 21.04 21.01 21.04 20.74 21.46 3,005,546 21.024 1.09%
2018-08-21 0 27.45 27.30 27.45 26.60 28.25 3,160,755 86,548,844 27.382 20.82 20.70 20.82 20.17 21.42 4,168,151 20.764 7.44%
2018-08-20 0 25.55 25.55 25.60 24.60 25.75 1,980,149 50,095,357 25.299 19.37 19.37 19.41 18.65 19.53 2,611,262 19.184 2.00%
2018-08-17 0 25.05 25.00 25.05 24.95 25.45 1,484,858 37,331,718 25.142 19.00 18.96 19.00 18.92 19.30 1,958,112 19.065 2.45%
2018-08-16 0 24.45 24.45 24.55 24.25 25.90 3,723,400 92,805,310 24.925 18.54 18.54 18.62 18.39 19.64 4,910,122 18.901 -4.12%
2018-08-15 0 25.50 25.40 25.50 25.20 27.00 1,496,300 38,819,826 25.944 19.34 19.26 19.34 19.11 20.47 1,973,201 19.674 -5.56%
2018-08-14 0 27.00 26.85 27.00 26.40 27.05 1,320,819 35,278,755 26.710 20.47 20.36 20.47 20.02 20.51 1,741,791 20.254 1.69%
2018-08-13 0 26.55 26.50 26.55 26.25 26.80 1,110,509 29,472,579 26.540 20.13 20.10 20.13 19.91 20.32 1,464,451 20.125 -1.12%
2018-08-10 0 26.85 26.85 26.90 26.65 27.80 1,218,124 32,783,338 26.913 20.36 20.36 20.40 20.21 21.08 1,606,365 20.408 -2.72%
2018-08-09 0 27.60 27.50 27.60 26.25 27.65 1,195,719 32,677,798 27.329 20.93 20.85 20.93 19.91 20.97 1,576,819 20.724 1.66%
2018-08-08 0 27.15 27.05 27.15 26.65 27.55 837,150 22,648,232 27.054 20.59 20.51 20.59 20.21 20.89 1,103,967 20.515 -1.27%
2018-08-07 0 27.50 27.40 27.50 26.25 27.60 2,176,800 58,759,560 26.994 20.85 20.78 20.85 19.91 20.93 2,870,590 20.470 4.36%
2018-08-06 0 26.35 26.35 26.50 25.70 27.35 1,989,342 52,429,529 26.355 19.98 19.98 20.10 19.49 20.74 2,623,385 19.985 -5.22%
2018-08-03 0 27.80 27.70 27.80 27.35 28.10 1,308,281 36,218,427 27.684 21.08 21.01 21.08 20.74 21.31 1,725,256 20.993 -0.18%
2018-08-02 0 27.85 27.85 27.90 27.20 28.50 1,900,400 52,597,590 27.677 21.12 21.12 21.16 20.63 21.61 2,506,096 20.988 -2.45%
2018-08-01 0 28.55 28.50 28.55 27.95 28.80 1,333,200 37,853,720 28.393 21.65 21.61 21.65 21.19 21.84 1,758,118 21.531 0.35%
2018-07-31 0 28.45 28.40 28.45 28.00 28.45 1,566,000 44,282,240 28.277 21.57 21.54 21.57 21.23 21.57 2,065,116 21.443 1.25%
2018-07-30 0 28.10 28.05 28.10 28.00 28.50 1,255,720 35,295,870 28.108 21.31 21.27 21.31 21.23 21.61 1,655,943 21.315 -0.71%
2018-07-27 0 28.30 28.30 28.35 27.80 28.40 1,601,000 45,030,120 28.126 21.46 21.46 21.50 21.08 21.54 2,111,271 21.328 1.80%
2018-07-26 0 27.80 27.80 27.85 27.65 29.00 1,732,770 48,475,429 27.976 21.08 21.08 21.12 20.97 21.99 2,285,039 21.214 -3.14%
2018-07-25 0 28.70 28.70 28.75 28.35 28.85 968,707 27,655,525 28.549 21.76 21.76 21.80 21.50 21.88 1,277,453 21.649 1.41%
2018-07-24 0 28.30 28.25 28.30 28.30 28.70 672,706 19,103,724 28.398 21.46 21.42 21.46 21.46 21.76 887,111 21.535 -1.05%
2018-07-23 0 28.60 28.55 28.60 28.25 28.95 923,960 26,377,546 28.548 21.69 21.65 21.69 21.42 21.95 1,218,445 21.649 0.88%
2018-07-20 0 28.35 28.25 28.35 27.45 28.40 1,855,591 51,651,031 27.835 21.50 21.42 21.50 20.82 21.54 2,447,005 21.108 1.25%
2018-07-19 0 28.00 27.90 28.00 27.85 28.90 676,545 18,997,213 28.080 21.23 21.16 21.23 21.12 21.92 892,173 21.293 -0.53%
2018-07-18 0 28.15 28.05 28.15 27.85 28.55 700,000 19,674,570 28.107 21.35 21.27 21.35 21.12 21.65 923,104 21.313 0.54%
2018-07-17 0 28.00 27.95 28.00 27.35 28.40 1,913,160 53,267,570 27.843 21.23 21.19 21.23 20.74 21.54 2,522,923 21.113 -0.36%
2018-07-16 0 28.10 28.05 28.10 27.00 28.10 1,227,479 33,917,393 27.632 21.31 21.27 21.31 20.47 21.31 1,618,701 20.953 3.12%
2018-07-13 0 27.25 27.20 27.25 27.05 27.90 1,169,207 32,066,192 27.426 20.66 20.63 20.66 20.51 21.16 1,541,857 20.797 -0.91%
2018-07-12 0 27.50 27.50 27.55 27.10 27.85 1,694,912 46,863,158 27.649 20.85 20.85 20.89 20.55 21.12 2,235,115 20.967 0.36%
2018-07-11 0 27.40 27.40 27.45 27.10 27.80 654,000 17,880,570 27.340 20.78 20.78 20.82 20.55 21.08 862,443 20.732 -2.14%
2018-07-10 0 28.00 28.00 28.05 27.55 28.05 1,897,137 52,843,265 27.854 21.23 21.23 21.27 20.89 21.27 2,501,793 21.122 1.82%
2018-07-09 0 27.50 27.50 27.55 27.00 27.75 1,580,981 43,319,569 27.400 20.85 20.85 20.89 20.47 21.04 2,084,871 20.778 1.10%
2018-07-06 0 27.20 27.20 27.25 26.35 27.30 963,764 26,069,622 27.050 20.63 20.63 20.66 19.98 20.70 1,270,935 20.512 1.68%
2018-07-05 0 26.75 26.65 26.75 25.90 27.40 3,607,000 94,717,700 26.259 20.28 20.21 20.28 19.64 20.78 4,756,623 19.913 -0.93%
2018-07-04 0 27.00 27.00 27.05 26.60 27.90 1,189,473 32,014,356 26.915 20.47 20.47 20.51 20.17 21.16 1,568,582 20.410 -0.74%
2018-07-03 0 27.20 27.20 27.25 25.80 27.75 3,954,800 106,222,460 26.859 20.63 20.63 20.66 19.56 21.04 5,215,274 20.368 2.64%
2018-06-29 0 26.50 26.50 26.60 26.15 26.80 2,146,724 56,823,768 26.470 20.10 20.10 20.17 19.83 20.32 2,830,928 20.072 1.15%
2018-06-28 0 26.20 26.20 26.25 25.80 26.75 2,076,325 54,544,974 26.270 19.87 19.87 19.91 19.56 20.28 2,738,091 19.921 -2.96%
2018-06-27 0 27.00 27.00 27.05 26.80 27.85 2,131,843 58,433,528 27.410 20.47 20.47 20.51 20.32 21.12 2,811,304 20.785 0.37%
2018-06-26 0 26.90 26.90 27.00 26.15 27.15 2,484,167 66,232,167 26.662 20.40 20.40 20.47 19.83 20.59 3,275,921 20.218 -0.55%
2018-06-25 0 27.05 27.00 27.05 26.95 28.45 1,296,674 35,368,848 27.277 20.51 20.47 20.51 20.44 21.57 1,709,950 20.684 -2.52%
2018-06-22 0 27.75 27.75 27.85 27.10 28.10 1,845,392 50,874,108 27.568 21.04 21.04 21.12 20.55 21.31 2,433,556 20.905 0.18%
2018-06-21 0 27.70 27.70 27.75 27.45 29.15 4,275,144 121,110,513 28.329 21.01 21.01 21.04 20.82 22.10 5,637,718 21.482 -2.64%
2018-06-20 0 28.45 28.40 28.45 28.30 28.85 2,293,479 65,510,809 28.564 21.57 21.54 21.57 21.46 21.88 3,024,457 21.660 -1.04%
2018-06-19 0 28.75 28.70 28.75 28.55 29.35 1,740,000 50,031,930 28.754 21.80 21.76 21.80 21.65 22.26 2,294,573 21.804 -1.71%
2018-06-15 0 29.25 29.25 29.35 28.65 29.50 2,528,038 73,813,908 29.198 22.18 22.18 22.26 21.73 22.37 3,333,774 22.141 0.86%
2018-06-14 0 29.00 29.00 29.05 28.90 29.40 678,400 19,740,260 29.098 21.99 21.99 22.03 21.92 22.29 894,620 22.066 -0.34%
2018-06-13 0 29.10 29.05 29.10 29.05 29.65 602,800 17,606,510 29.208 22.07 22.03 22.07 22.03 22.48 794,924 22.149 0.00%
2018-06-12 0 29.10 29.10 29.15 28.75 29.55 1,969,600 57,514,930 29.201 22.07 22.07 22.10 21.80 22.41 2,597,351 22.144 -0.85%
2018-06-11 0 29.35 29.30 29.35 28.95 29.50 1,405,600 41,181,621 29.298 22.26 22.22 22.26 21.95 22.37 1,853,593 22.217 1.38%
2018-06-08 0 28.95 28.85 28.95 28.55 29.20 1,775,200 51,379,625 28.943 21.95 21.88 21.95 21.65 22.14 2,340,992 21.948 0.00%
2018-06-07 0 28.95 28.95 29.00 28.55 29.10 1,434,000 41,242,578 28.761 21.95 21.95 21.99 21.65 22.07 1,891,045 21.809 1.05%
2018-06-06 0 28.65 28.60 28.65 28.30 29.50 1,292,800 36,919,030 28.557 21.73 21.69 21.73 21.46 22.37 1,704,841 21.655 -1.38%
2018-06-05 0 29.05 29.00 29.05 28.40 29.15 2,486,415 71,628,806 28.808 22.03 21.99 22.03 21.54 22.10 3,278,885 21.845 2.65%
2018-06-04 0 28.30 28.30 28.35 27.90 29.65 2,166,314 61,472,626 28.377 21.46 21.46 21.50 21.16 22.48 2,856,762 21.518 -0.62%
2018-06-01 0 29.40 29.30 29.40 28.35 29.40 1,447,662 41,811,244 28.882 21.59 21.52 21.59 20.82 21.59 1,971,065 21.213 1.20%
2018-05-31 0 29.05 29.00 29.05 28.40 29.80 5,805,555 167,949,693 28.929 21.34 21.30 21.34 20.86 21.89 7,904,557 21.247 -1.02%
2018-05-30 0 29.35 29.30 29.35 29.10 29.55 3,051,100 89,548,075 29.349 21.56 21.52 21.56 21.37 21.70 4,154,227 21.556 -0.34%
2018-05-29 0 29.45 29.40 29.45 29.05 29.75 1,055,732 31,089,064 29.448 21.63 21.59 21.63 21.34 21.85 1,437,433 21.628 1.03%
2018-05-28 0 29.15 29.10 29.15 28.60 29.65 925,200 26,991,040 29.173 21.41 21.37 21.41 21.01 21.78 1,259,707 21.426 1.92%
2018-05-25 0 28.60 28.55 28.60 27.95 28.85 735,600 21,009,087 28.560 21.01 20.97 21.01 20.53 21.19 1,001,557 20.976 1.06%
2018-05-24 0 28.30 28.25 28.30 27.60 28.40 1,387,261 39,053,702 28.152 20.79 20.75 20.79 20.27 20.86 1,888,826 20.676 1.07%
2018-05-23 0 28.00 28.00 28.10 28.00 28.70 4,045,210 113,868,965 28.149 20.56 20.56 20.64 20.56 21.08 5,507,758 20.674 -3.45%
2018-05-21 0 29.00 29.00 29.05 28.65 29.90 2,818,893 82,000,950 29.090 21.30 21.30 21.34 21.04 21.96 3,838,066 21.365 0.17%
2018-05-18 0 28.95 28.90 28.95 28.50 29.15 1,194,684 34,522,940 28.897 21.26 21.23 21.26 20.93 21.41 1,626,623 21.224 1.22%
2018-05-17 0 28.60 28.60 28.70 28.60 29.50 1,694,296 48,938,113 28.884 21.01 21.01 21.08 21.01 21.67 2,306,870 21.214 -1.21%
2018-05-16 0 28.95 28.95 29.00 28.80 29.40 1,564,282 45,414,961 29.032 21.26 21.26 21.30 21.15 21.59 2,129,849 21.323 -2.53%
2018-05-15 0 29.70 29.70 29.80 29.60 30.75 1,114,606 33,283,307 29.861 21.81 21.81 21.89 21.74 22.58 1,517,593 21.932 -1.16%
2018-05-14 0 30.05 30.00 30.05 28.70 30.40 1,817,957 54,556,333 30.010 22.07 22.03 22.07 21.08 22.33 2,475,241 22.041 1.52%
2018-05-11 0 29.60 29.60 29.65 28.55 29.60 1,615,943 47,446,642 29.362 21.74 21.74 21.78 20.97 21.74 2,200,188 21.565 3.68%
2018-05-10 0 28.55 28.50 28.55 28.50 29.40 1,398,141 40,260,798 28.796 20.97 20.93 20.97 20.93 21.59 1,903,640 21.149 -0.17%
2018-05-09 0 28.60 28.55 28.60 27.55 28.70 1,648,400 46,716,960 28.341 21.01 20.97 21.01 20.23 21.08 2,244,380 20.815 3.44%
2018-05-08 0 27.65 27.65 27.70 27.25 27.80 1,020,560 28,175,292 27.608 20.31 20.31 20.34 20.01 20.42 1,389,544 20.277 0.36%
2018-05-07 0 27.55 27.50 27.55 26.70 27.90 2,367,300 64,506,470 27.249 20.23 20.20 20.23 19.61 20.49 3,223,199 20.013 3.77%
2018-05-04 0 26.55 26.50 26.55 26.45 27.65 1,853,734 49,534,775 26.722 19.50 19.46 19.50 19.43 20.31 2,523,953 19.626 -1.12%
2018-05-03 0 26.85 26.85 26.90 26.70 27.35 2,895,277 78,284,229 27.039 19.72 19.72 19.76 19.61 20.09 3,942,066 19.859 0.19%
2018-05-02 0 26.80 26.75 26.80 26.50 27.15 1,820,110 48,956,071 26.897 19.68 19.65 19.68 19.46 19.94 2,478,172 19.755 -0.92%
2018-04-30 0 27.05 27.05 27.10 26.80 27.75 2,246,000 61,052,020 27.183 19.87 19.87 19.90 19.68 20.38 3,058,043 19.964 -1.64%
2018-04-27 0 27.50 27.45 27.50 26.25 29.50 4,388,800 119,795,668 27.296 20.20 20.16 20.20 19.28 21.67 5,975,573 20.048 -6.78%
2018-04-26 0 29.50 29.50 29.55 29.30 30.30 952,966 28,143,630 29.533 21.67 21.67 21.70 21.52 22.25 1,297,511 21.690 -0.17%
2018-04-25 0 29.55 29.55 29.60 29.15 29.80 750,000 22,079,528 29.439 21.70 21.70 21.74 21.41 21.89 1,021,163 21.622 -0.34%
2018-04-24 0 29.65 29.55 29.70 28.70 29.85 986,000 29,079,190 29.492 21.78 21.70 21.81 21.08 21.92 1,342,489 21.661 2.42%
2018-04-23 0 28.95 28.90 28.95 28.40 28.95 781,727 22,469,526 28.743 21.26 21.23 21.26 20.86 21.26 1,064,361 21.111 2.48%
2018-04-20 0 28.25 28.25 28.30 28.15 29.10 682,543 19,464,137 28.517 20.75 20.75 20.79 20.67 21.37 929,317 20.945 -2.75%
2018-04-19 0 29.05 28.95 29.05 28.75 29.25 1,089,485 31,607,498 29.011 21.34 21.26 21.34 21.12 21.48 1,483,389 21.308 1.04%
2018-04-18 0 28.75 28.70 28.75 28.00 29.20 1,893,600 54,153,014 28.598 21.12 21.08 21.12 20.56 21.45 2,578,232 21.004 0.70%
2018-04-17 0 28.55 28.50 28.55 28.30 29.65 1,665,360 47,884,722 28.753 20.97 20.93 20.97 20.79 21.78 2,267,472 21.118 -3.22%
2018-04-16 0 29.50 29.45 29.50 29.00 30.25 863,400 25,443,690 29.469 21.67 21.63 21.67 21.30 22.22 1,175,563 21.644 -1.83%
2018-04-13 0 30.05 30.00 30.05 29.95 30.55 886,000 26,710,402 30.147 22.07 22.03 22.07 22.00 22.44 1,206,334 22.142 -1.80%
2018-04-12 0 30.60 30.55 30.60 30.20 30.70 733,628 22,338,475 30.449 22.47 22.44 22.47 22.18 22.55 998,872 22.364 0.33%
2018-04-11 0 30.50 30.45 30.50 30.00 31.00 867,680 26,468,486 30.505 22.40 22.36 22.40 22.03 22.77 1,181,390 22.405 -0.65%
2018-04-10 0 30.70 30.65 30.70 29.00 30.70 2,922,800 87,903,920 30.075 22.55 22.51 22.55 21.30 22.55 3,979,540 22.089 7.16%
2018-04-09 0 28.65 28.65 28.75 28.65 30.70 2,981,550 87,708,796 29.417 21.04 21.04 21.12 21.04 22.55 4,059,531 21.606 -2.88%
2018-04-06 0 29.50 29.50 29.55 28.95 31.80 3,370,954 102,355,591 30.364 21.67 21.67 21.70 21.26 23.36 4,589,725 22.301 -2.96%
2018-04-04 0 30.40 30.40 30.45 29.75 31.50 2,336,600 71,956,821 30.796 22.33 22.33 22.36 21.85 23.14 3,181,399 22.618 -1.78%
2018-04-03 0 30.95 30.90 30.95 30.00 31.00 1,588,591 48,336,168 30.427 22.73 22.69 22.73 22.03 22.77 2,162,947 22.347 2.31%
2018-03-29 0 30.25 30.10 30.25 29.25 30.35 2,491,553 74,477,121 29.892 22.22 22.11 22.22 21.48 22.29 3,392,376 21.954 0.83%
2018-03-28 0 30.00 30.00 30.05 29.65 30.30 2,423,520 72,546,522 29.934 22.03 22.03 22.07 21.78 22.25 3,299,745 21.985 -0.66%
2018-03-27 0 30.20 30.20 30.25 30.15 30.85 1,127,514 34,243,161 30.370 22.18 22.18 22.22 22.14 22.66 1,535,167 22.306 -0.66%
2018-03-26 0 30.40 30.35 30.40 29.85 31.00 2,547,200 77,543,120 30.442 22.33 22.29 22.33 21.92 22.77 3,468,142 22.359 0.16%
2018-03-23 0 30.35 30.30 30.35 30.10 30.95 1,801,200 54,672,594 30.353 22.29 22.25 22.29 22.11 22.73 2,452,425 22.293 -2.57%
2018-03-22 0 31.15 31.10 31.15 31.00 32.00 658,400 20,681,220 31.411 22.88 22.84 22.88 22.77 23.50 896,445 23.070 -2.04%
2018-03-21 0 31.80 31.75 31.80 31.60 32.50 1,174,332 37,574,556 31.997 23.36 23.32 23.36 23.21 23.87 1,598,912 23.500 -0.47%
2018-03-20 0 31.95 31.95 32.00 31.45 32.20 524,200 16,751,350 31.956 23.47 23.47 23.50 23.10 23.65 713,725 23.470 0.31%
2018-03-19 0 31.85 31.80 31.85 31.50 32.85 1,028,349 32,812,889 31.908 23.39 23.36 23.39 23.14 24.13 1,400,149 23.435 -3.92%
2018-03-16 0 33.15 33.10 33.15 32.70 33.45 1,108,768 36,642,653 33.048 24.35 24.31 24.35 24.02 24.57 1,509,644 24.272 1.07%
2018-03-15 0 32.80 32.80 32.85 32.60 33.20 881,600 28,891,014 32.771 24.09 24.09 24.13 23.94 24.38 1,200,343 24.069 -0.61%
2018-03-14 0 33.00 33.00 33.05 32.50 33.90 804,083 26,353,852 32.775 24.24 24.24 24.27 23.87 24.90 1,094,800 24.072 -0.90%
2018-03-13 0 33.30 33.25 33.30 32.45 33.35 1,248,700 41,192,056 32.988 24.46 24.42 24.46 23.83 24.49 1,700,168 24.228 1.52%
2018-03-12 0 32.80 32.75 32.80 32.35 33.00 1,119,056 36,530,310 32.644 24.09 24.05 24.09 23.76 24.24 1,523,651 23.976 0.15%
2018-03-09 0 32.75 32.70 32.75 32.05 33.00 864,000 28,190,690 32.628 24.05 24.02 24.05 23.54 24.24 1,176,380 23.964 2.18%
2018-03-08 0 32.05 32.05 32.10 31.95 32.30 876,000 28,131,460 32.114 23.54 23.54 23.58 23.47 23.72 1,192,718 23.586 -0.77%
2018-03-07 0 32.30 32.25 32.30 31.85 32.50 1,334,800 43,021,892 32.231 23.72 23.69 23.72 23.39 23.87 1,817,398 23.672 0.16%
2018-03-06 0 32.25 32.20 32.25 31.10 32.50 972,000 30,952,300 31.844 23.69 23.65 23.69 22.84 23.87 1,323,427 23.388 1.57%
2018-03-05 0 31.75 31.70 31.75 30.80 31.90 2,358,000 74,444,150 31.571 23.32 23.28 23.32 22.62 23.43 3,210,536 23.187 -0.16%
2018-03-02 0 31.80 31.80 31.85 30.70 31.85 1,384,000 43,202,760 31.216 23.36 23.36 23.39 22.55 23.39 1,884,386 22.927 2.09%
2018-03-01 0 31.15 31.15 31.20 30.85 31.90 922,000 28,707,210 31.136 22.88 22.88 22.92 22.66 23.43 1,255,350 22.868 -0.80%
2018-02-28 0 31.40 31.40 31.45 31.20 32.75 1,258,784 39,585,142 31.447 23.06 23.06 23.10 22.92 24.05 1,713,898 23.097 -2.03%
2018-02-27 0 32.05 32.00 32.05 31.85 32.60 1,175,561 37,797,808 32.153 23.54 23.50 23.54 23.39 23.94 1,600,586 23.615 -0.47%
2018-02-26 0 32.20 32.15 32.20 32.00 32.80 1,303,400 42,066,360 32.274 23.65 23.61 23.65 23.50 24.09 1,774,645 23.704 -1.23%
2018-02-23 0 32.60 32.60 32.65 32.10 33.40 1,139,690 37,061,993 32.519 23.94 23.94 23.98 23.58 24.53 1,551,746 23.884 0.93%
2018-02-22 0 32.30 32.30 32.35 31.15 32.40 1,340,310 42,824,387 31.951 23.72 23.72 23.76 22.88 23.80 1,824,900 23.467 1.57%
2018-02-21 0 31.80 31.80 31.85 30.75 31.95 724,400 22,818,100 31.499 23.36 23.36 23.39 22.58 23.47 986,307 23.135 2.58%
2018-02-20 0 31.00 31.00 31.05 30.25 31.45 1,060,400 32,683,020 30.821 22.77 22.77 22.80 22.22 23.10 1,443,788 22.637 1.97%
2018-02-15 0 30.40 30.40 30.50 30.25 30.85 221,714 6,754,394 30.464 22.33 22.33 22.40 22.22 22.66 301,875 22.375 0.00%
2018-02-14 0 30.40 30.35 30.40 30.15 30.65 453,183 13,768,022 30.381 22.33 22.29 22.33 22.14 22.51 617,032 22.313 -0.82%
2018-02-13 0 30.65 30.60 30.65 30.10 31.00 464,530 14,247,212 30.670 22.51 22.47 22.51 22.11 22.77 632,481 22.526 2.85%
2018-02-12 0 29.80 29.80 29.90 29.25 30.70 697,200 21,001,700 30.123 21.89 21.89 21.96 21.48 22.55 949,273 22.124 -1.65%
2018-02-09 0 30.30 30.30 30.40 28.55 30.80 5,228,079 154,482,706 29.549 22.25 22.25 22.33 20.97 22.62 7,118,294 21.702 -1.14%
2018-02-08 0 30.65 30.60 30.65 29.95 31.20 4,099,078 125,837,905 30.699 22.51 22.47 22.51 22.00 22.92 5,581,102 22.547 -0.97%
2018-02-07 0 30.95 30.90 30.95 30.80 33.65 2,212,093 70,572,376 31.903 22.73 22.69 22.73 22.62 24.71 3,011,877 23.431 0.98%
2018-02-06 0 30.65 30.50 30.65 30.00 31.60 7,887,100 243,153,252 30.829 22.51 22.40 22.51 22.03 23.21 10,738,686 22.643 -4.67%
2018-02-05 0 32.15 32.15 32.25 31.70 33.00 1,601,900 52,123,425 32.539 23.61 23.61 23.69 23.28 24.24 2,181,068 23.898 -1.68%
2018-02-02 0 32.70 32.60 32.70 32.50 32.90 1,006,900 32,873,765 32.648 24.02 23.94 24.02 23.87 24.16 1,370,945 23.979 0.62%
2018-02-01 0 32.50 32.50 32.55 32.50 33.60 2,184,880 71,732,924 32.832 23.87 23.87 23.91 23.87 24.68 2,974,825 24.113 -1.96%
2018-01-31 0 33.15 33.15 33.25 32.50 33.30 849,100 28,061,295 33.048 24.35 24.35 24.42 23.87 24.46 1,156,093 24.273 0.91%
2018-01-30 0 32.85 32.80 32.85 32.40 32.90 1,331,057 43,506,853 32.686 24.13 24.09 24.13 23.80 24.16 1,812,302 24.006 0.00%
2018-01-29 0 32.85 32.75 32.85 32.50 34.05 1,643,600 54,301,380 33.038 24.13 24.05 24.13 23.87 25.01 2,237,845 24.265 -3.52%
2018-01-26 0 34.05 34.00 34.05 33.50 34.10 1,084,800 36,674,360 33.807 25.01 24.97 25.01 24.60 25.04 1,477,010 24.830 0.74%
2018-01-25 0 33.80 33.70 33.80 33.05 33.95 2,343,200 78,212,567 33.379 24.82 24.75 24.82 24.27 24.93 3,190,385 24.515 1.05%
2018-01-24 0 33.45 33.35 33.45 32.85 33.70 1,903,200 63,164,378 33.189 24.57 24.49 24.57 24.13 24.75 2,591,303 24.376 0.45%
2018-01-23 0 33.30 33.20 33.30 32.60 34.55 6,651,600 221,874,103 33.357 24.46 24.38 24.46 23.94 25.38 9,056,490 24.499 -0.60%
2018-01-22 0 33.50 33.45 33.50 33.00 33.80 4,204,864 138,543,395 32.948 24.60 24.57 24.60 24.24 24.82 5,725,135 24.199 2.60%
2018-01-19 0 32.65 32.60 32.65 32.35 33.20 4,902,700 160,398,645 32.716 23.98 23.94 23.98 23.76 24.38 6,675,274 24.029 1.56%
2018-01-18 0 32.15 32.10 32.15 31.80 32.60 4,037,245 130,353,362 32.288 23.61 23.58 23.61 23.36 23.94 5,496,914 23.714 -0.46%
2018-01-17 0 32.30 32.25 32.30 32.15 33.45 1,580,000 51,672,437 32.704 23.72 23.69 23.72 23.61 24.57 2,151,250 24.020 -1.82%
2018-01-16 0 32.90 32.85 32.90 32.50 33.45 1,832,000 60,527,892 33.039 24.16 24.13 24.16 23.87 24.57 2,494,361 24.266 0.30%
2018-01-15 0 32.80 32.80 32.95 32.80 33.85 1,592,331 53,140,374 33.373 24.09 24.09 24.20 24.09 24.86 2,168,039 24.511 -2.67%
2018-01-12 0 33.70 33.70 33.75 33.55 34.20 1,363,590 46,040,946 33.765 24.75 24.75 24.79 24.64 25.12 1,856,597 24.799 -1.17%
2018-01-11 0 34.10 34.10 34.15 34.00 35.00 824,800 28,225,870 34.221 25.04 25.04 25.08 24.97 25.71 1,123,007 25.134 -1.73%
2018-01-10 0 34.70 34.70 34.80 33.80 35.00 1,624,578 56,023,654 34.485 25.49 25.49 25.56 24.82 25.71 2,211,945 25.328 1.61%
2018-01-09 0 34.15 34.15 34.20 33.65 34.40 701,000 23,899,614 34.094 25.08 25.08 25.12 24.71 25.27 954,447 25.040 0.89%
2018-01-08 0 33.85 33.80 33.85 33.10 34.15 1,093,200 36,933,160 33.784 24.86 24.82 24.86 24.31 25.08 1,488,447 24.813 1.04%
2018-01-05 0 33.50 33.45 33.50 33.45 34.30 948,245 32,048,045 33.797 24.60 24.57 24.60 24.57 25.19 1,291,084 24.823 -2.19%
2018-01-04 0 34.25 34.10 34.25 33.60 34.45 2,040,650 69,437,450 34.027 25.16 25.04 25.16 24.68 25.30 2,778,448 24.991 1.18%
2018-01-03 0 33.85 33.85 33.95 33.65 34.85 1,442,612 49,075,177 34.018 24.86 24.86 24.93 24.71 25.60 1,964,189 24.985 -1.60%
2018-01-02 0 34.40 34.40 34.45 33.15 35.00 1,759,846 60,307,516 34.269 25.27 25.27 25.30 24.35 25.71 2,396,119 25.169 4.40%
2017-12-29 0 32.95 32.95 33.00 32.45 33.50 940,000 31,065,666 33.049 24.20 24.20 24.24 23.83 24.60 1,279,858 24.273 1.85%
2017-12-28 0 32.35 32.35 32.40 31.90 32.60 1,060,000 34,310,034 32.368 23.76 23.76 23.80 23.43 23.94 1,443,244 23.773 0.94%
2017-12-27 0 32.05 32.05 32.10 31.90 32.75 354,080 11,419,566 32.251 23.54 23.54 23.58 23.43 24.05 482,098 23.687 -0.16%
2017-12-22 0 32.10 32.05 32.10 31.85 32.75 919,275 29,596,592 32.196 23.58 23.54 23.58 23.39 24.05 1,251,639 23.646 0.16%
2017-12-21 0 32.05 31.95 32.05 30.90 32.20 831,070 26,456,941 31.835 23.54 23.47 23.54 22.69 23.65 1,131,544 23.381 1.42%
2017-12-20 0 31.60 31.55 31.60 31.00 31.70 1,839,939 57,565,400 31.287 23.21 23.17 23.21 22.77 23.28 2,505,170 22.979 -0.16%
2017-12-19 0 31.65 31.60 31.65 31.00 31.70 1,481,598 46,469,786 31.365 23.25 23.21 23.25 22.77 23.28 2,017,271 23.036 3.09%
2017-12-18 0 30.70 30.65 30.70 30.15 31.05 1,002,960 30,755,572 30.665 22.55 22.51 22.55 22.14 22.80 1,365,581 22.522 1.99%
2017-12-15 0 30.10 30.05 30.10 30.10 31.10 2,535,693 77,443,074 30.541 22.11 22.07 22.11 22.11 22.84 3,452,474 22.431 -2.75%
2017-12-14 0 30.95 30.90 30.95 30.65 31.40 1,190,136 36,942,078 31.040 22.73 22.69 22.73 22.51 23.06 1,620,430 22.798 -0.80%
2017-12-13 0 31.20 31.20 31.25 30.50 31.40 793,600 24,683,720 31.103 22.92 22.92 22.95 22.40 23.06 1,080,527 22.844 2.30%
2017-12-12 0 30.50 30.40 30.50 30.30 31.00 567,600 17,439,010 30.724 22.40 22.33 22.40 22.25 22.77 772,816 22.566 0.00%
2017-12-11 0 30.50 30.50 30.55 30.10 30.75 555,966 16,927,688 30.447 22.40 22.40 22.44 22.11 22.58 756,976 22.362 0.00%
2017-12-08 0 30.50 30.35 30.50 29.70 30.50 742,200 22,445,280 30.242 22.40 22.29 22.40 21.81 22.40 1,010,543 22.211 2.35%
2017-12-07 0 29.80 29.60 29.80 29.00 30.15 1,417,000 42,265,611 29.828 21.89 21.74 21.89 21.30 22.14 1,929,317 21.907 2.94%
2017-12-06 0 28.95 28.95 29.00 28.85 30.20 1,601,780 46,888,688 29.273 21.26 21.26 21.30 21.19 22.18 2,180,905 21.500 -2.69%
2017-12-05 0 29.75 29.75 30.00 29.75 30.60 1,521,680 46,030,626 30.250 21.85 21.85 22.03 21.85 22.47 2,071,844 22.217 -1.82%
2017-12-04 0 30.30 30.30 30.35 30.30 31.65 1,491,350 45,916,987 30.789 22.25 22.25 22.29 22.25 23.25 2,030,549 22.613 0.50%
2017-12-01 0 30.15 30.15 30.30 30.00 30.55 1,117,613 33,757,195 30.205 22.14 22.14 22.25 22.03 22.44 1,521,687 22.184 0.50%
2017-11-30 0 30.00 30.00 30.10 29.80 31.55 2,424,600 73,556,387 30.338 22.03 22.03 22.11 21.89 23.17 3,301,216 22.282 -4.00%
2017-11-29 0 31.25 31.25 31.30 30.80 31.60 1,179,170 36,835,379 31.238 22.95 22.95 22.99 22.62 23.21 1,605,500 22.943 0.97%
2017-11-28 0 30.95 30.85 30.95 30.50 31.00 834,400 25,657,780 30.750 22.73 22.66 22.73 22.40 22.77 1,136,078 22.585 0.98%
2017-11-27 0 30.65 30.65 30.90 30.50 31.40 729,200 22,457,004 30.797 22.51 22.51 22.69 22.40 23.06 992,843 22.619 -1.61%
2017-11-24 0 31.15 31.15 31.25 30.70 31.60 1,860,745 57,836,259 31.082 22.88 22.88 22.95 22.55 23.21 2,533,499 22.829 -0.48%
2017-11-23 0 31.30 31.30 31.50 31.30 32.85 1,373,900 43,987,855 32.017 22.99 22.99 23.14 22.99 24.13 1,870,634 23.515 -3.10%
2017-11-22 0 32.30 32.30 32.35 32.00 32.50 1,623,977 52,481,268 32.317 23.72 23.72 23.76 23.50 23.87 2,211,127 23.735 0.31%
2017-11-21 0 32.20 32.10 32.20 31.00 32.70 2,759,000 88,261,995 31.991 23.65 23.58 23.65 22.77 24.02 3,756,518 23.496 4.89%
2017-11-20 0 30.70 30.70 30.85 30.60 31.60 2,207,000 68,589,714 31.078 22.55 22.55 22.66 22.47 23.21 3,004,942 22.826 -1.60%
2017-11-17 0 31.20 31.20 31.35 31.20 32.15 3,498,077 110,789,071 31.671 22.92 22.92 23.03 22.92 23.61 4,762,809 23.261 -0.64%
2017-11-16 0 31.40 31.40 31.50 31.35 31.90 1,852,400 58,416,540 31.536 23.06 23.06 23.14 23.03 23.43 2,522,136 23.162 0.32%
2017-11-15 0 31.30 31.30 31.40 31.30 32.25 2,644,000 83,932,820 31.745 22.99 22.99 23.06 22.99 23.69 3,599,940 23.315 -0.95%
2017-11-14 0 31.60 31.60 31.65 31.25 32.60 2,564,802 81,872,092 31.921 23.21 23.21 23.25 22.95 23.94 3,492,108 23.445 0.16%
2017-11-13 0 31.55 31.55 31.60 31.35 32.05 2,480,077 78,396,429 31.610 23.17 23.17 23.21 23.03 23.54 3,376,750 23.217 -0.47%
2017-11-10 0 31.70 31.70 31.75 31.25 32.15 1,337,720 42,395,234 31.692 23.28 23.28 23.32 22.95 23.61 1,821,374 23.277 0.48%
2017-11-09 0 31.55 31.55 31.65 30.15 31.90 1,333,000 41,634,077 31.233 23.17 23.17 23.25 22.14 23.43 1,814,947 22.940 4.47%
2017-11-08 0 30.20 30.20 30.25 30.10 31.05 675,212 20,508,308 30.373 22.18 22.18 22.22 22.11 22.80 919,335 22.308 -1.31%
2017-11-07 0 30.60 30.45 30.60 30.40 30.95 654,701 20,090,700 30.687 22.47 22.36 22.47 22.33 22.73 891,409 22.538 -0.33%
2017-11-06 0 30.70 30.70 30.85 29.95 31.00 2,400,356 73,641,418 30.679 22.55 22.55 22.66 22.00 22.77 3,268,206 22.533 0.99%
2017-11-03 0 30.40 30.30 30.40 29.50 30.65 1,671,477 50,637,723 30.295 22.33 22.25 22.33 21.67 22.51 2,275,801 22.251 3.40%
2017-11-02 0 29.40 29.40 29.55 29.35 30.45 1,955,600 58,363,950 29.845 21.59 21.59 21.70 21.56 22.36 2,662,648 21.920 -2.33%
2017-11-01 0 30.10 30.10 30.15 29.70 30.85 1,484,800 44,865,149 30.216 22.11 22.11 22.14 21.81 22.66 2,021,630 22.193 1.35%
2017-10-31 0 29.70 29.70 29.85 29.65 30.50 2,330,075 69,784,157 29.949 21.81 21.81 21.92 21.78 22.40 3,172,515 21.996 -2.14%
2017-10-30 0 30.35 30.35 30.40 30.20 31.40 2,125,200 64,854,040 30.517 22.29 22.29 22.33 22.18 23.06 2,893,567 22.413 -1.78%
2017-10-27 0 30.90 30.90 31.05 30.80 31.55 1,987,857 61,909,001 31.144 22.69 22.69 22.80 22.62 23.17 2,706,568 22.874 -0.48%
2017-10-26 0 31.05 31.00 31.05 28.80 31.75 3,535,600 108,763,445 30.762 22.80 22.77 22.80 21.15 23.32 4,813,898 22.594 7.07%
2017-10-25 0 29.00 29.00 29.05 28.60 29.10 571,200 16,575,760 29.019 21.30 21.30 21.34 21.01 21.37 777,718 21.313 1.75%
2017-10-24 0 28.50 28.50 28.55 28.50 29.30 1,573,600 45,389,910 28.845 20.93 20.93 20.97 20.93 21.52 2,142,536 21.185 -2.73%
2017-10-23 0 29.30 29.30 29.35 28.90 29.40 1,141,600 33,357,030 29.220 21.52 21.52 21.56 21.23 21.59 1,554,346 21.460 2.45%
2017-10-20 0 28.60 28.60 28.70 27.80 28.70 1,678,963 47,890,773 28.524 21.01 21.01 21.08 20.42 21.08 2,285,993 20.950 2.51%
2017-10-19 0 27.90 27.90 27.95 27.90 28.85 1,733,600 49,357,983 28.471 20.49 20.49 20.53 20.49 21.19 2,360,384 20.911 -2.79%
2017-10-18 0 28.70 28.70 28.75 28.40 28.85 1,539,713 44,052,329 28.611 21.08 21.08 21.12 20.86 21.19 2,096,397 21.013 -0.52%
2017-10-17 0 28.85 28.80 28.85 28.80 29.30 663,960 19,190,060 28.902 21.19 21.15 21.19 21.15 21.52 904,015 21.228 -1.20%
2017-10-16 0 29.20 29.10 29.20 28.65 29.25 1,284,400 37,308,536 29.047 21.45 21.37 21.45 21.04 21.48 1,748,776 21.334 1.04%
2017-10-13 0 28.90 28.85 28.90 27.50 29.15 1,177,000 33,965,750 28.858 21.23 21.19 21.23 20.20 21.41 1,602,545 21.195 1.40%
2017-10-12 0 28.50 28.50 28.55 28.50 28.85 935,200 26,787,229 28.643 20.93 20.93 20.97 20.93 21.19 1,273,322 21.037 -1.04%
2017-10-11 0 28.80 28.70 28.80 28.55 29.50 819,700 23,608,300 28.801 21.15 21.08 21.15 20.97 21.67 1,116,063 21.153 -1.37%
2017-10-10 0 29.20 29.20 29.25 28.40 29.35 1,283,532 37,136,330 28.933 21.45 21.45 21.48 20.86 21.56 1,747,594 21.250 1.21%
2017-10-09 0 28.85 28.80 28.85 28.30 28.95 1,417,498 40,525,909 28.590 21.19 21.15 21.19 20.79 21.26 1,929,995 20.998 2.67%
2017-10-06 0 28.10 28.10 28.15 27.90 29.70 1,651,672 46,720,274 28.287 20.64 20.64 20.67 20.49 21.81 2,248,835 20.775 -3.60%
2017-10-04 0 29.15 29.05 29.15 28.65 29.15 659,700 19,118,585 28.981 21.41 21.34 21.41 21.04 21.41 898,215 21.285 2.10%
2017-10-03 0 28.55 28.45 28.55 28.05 28.80 985,200 28,115,500 28.538 20.97 20.90 20.97 20.60 21.15 1,341,400 20.960 0.71%
2017-09-29 0 28.35 28.25 28.35 27.65 28.80 1,798,995 50,580,548 28.116 20.82 20.75 20.82 20.31 21.15 2,449,423 20.650 2.90%
2017-09-28 0 27.55 27.55 27.65 27.55 28.25 1,385,985 38,647,739 27.885 20.23 20.23 20.31 20.23 20.75 1,887,089 20.480 -2.48%
2017-09-27 0 28.25 28.25 28.30 27.95 28.50 1,263,600 35,737,100 28.282 20.75 20.75 20.79 20.53 20.93 1,720,455 20.772 1.25%
2017-09-26 0 27.90 27.85 27.90 27.70 28.90 1,570,068 44,263,466 28.192 20.49 20.45 20.49 20.34 21.23 2,137,727 20.706 -2.28%
2017-09-25 0 28.55 28.45 28.55 28.25 29.25 3,051,600 87,513,700 28.678 20.97 20.90 20.97 20.75 21.48 4,154,908 21.063 1.42%
2017-09-22 0 28.15 28.10 28.15 28.00 28.50 1,079,760 30,486,540 28.235 20.67 20.64 20.67 20.56 20.93 1,470,148 20.737 0.00%
2017-09-21 0 28.15 28.15 28.25 28.00 28.50 970,400 27,336,280 28.170 20.67 20.67 20.75 20.56 20.93 1,321,249 20.690 -0.53%
2017-09-20 0 28.30 28.30 28.35 27.75 28.40 1,544,943 43,409,407 28.098 20.79 20.79 20.82 20.38 20.86 2,103,518 20.637 0.53%
2017-09-19 0 28.15 28.05 28.15 27.80 28.55 1,164,708 32,605,385 27.994 20.67 20.60 20.67 20.42 20.97 1,585,809 20.561 -0.53%
2017-09-18 0 28.30 28.20 28.30 27.90 28.50 3,232,002 90,820,969 28.101 20.79 20.71 20.79 20.49 20.93 4,400,534 20.639 2.54%
2017-09-15 0 27.60 27.55 27.60 27.00 28.20 4,396,000 121,017,042 27.529 20.27 20.23 20.27 19.83 20.71 5,985,377 20.219 -2.47%
2017-09-14 0 28.30 28.25 28.30 27.80 28.60 2,482,000 69,920,460 28.171 20.79 20.75 20.79 20.42 21.01 3,379,369 20.690 -0.88%
2017-09-13 0 28.55 28.45 28.55 26.65 28.60 4,539,684 126,542,469 27.875 20.97 20.90 20.97 19.57 21.01 6,181,010 20.473 7.13%
2017-09-12 0 26.65 26.65 26.75 26.65 27.25 1,468,800 39,622,480 26.976 19.57 19.57 19.65 19.57 20.01 1,999,846 19.813 0.19%
2017-09-11 0 26.60 26.60 26.65 26.30 27.15 1,906,000 51,009,780 26.763 19.54 19.54 19.57 19.32 19.94 2,595,116 19.656 0.38%
2017-09-08 0 26.50 26.45 26.50 26.15 26.90 2,238,684 59,237,310 26.461 19.46 19.43 19.46 19.21 19.76 3,048,082 19.434 -1.49%
2017-09-07 0 26.90 26.90 26.95 25.25 27.40 6,112,300 163,192,710 26.699 19.76 19.76 19.79 18.55 20.12 8,322,206 19.609 6.96%
2017-09-06 0 25.15 25.00 25.15 24.80 25.35 1,132,329 28,322,586 25.013 18.47 18.36 18.47 18.21 18.62 1,541,723 18.371 -0.20%
2017-09-05 0 25.20 25.10 25.20 24.70 25.20 1,141,600 28,511,392 24.975 18.51 18.43 18.51 18.14 18.51 1,554,346 18.343 1.61%
2017-09-04 0 24.80 24.80 24.85 24.40 24.90 979,943 24,261,315 24.758 18.21 18.21 18.25 17.92 18.29 1,334,242 18.184 1.02%
2017-09-01 0 24.55 24.55 24.70 24.55 25.10 1,934,400 47,913,782 24.769 18.03 18.03 18.14 18.03 18.43 2,633,784 18.192 -1.60%
2017-08-31 0 24.95 24.95 25.05 24.30 25.15 1,400,497 34,886,052 24.910 18.32 18.32 18.40 17.85 18.47 1,906,848 18.295 2.04%
2017-08-30 0 24.45 24.40 24.45 24.25 24.75 1,394,381 34,160,061 24.498 17.96 17.92 17.96 17.81 18.18 1,898,520 17.993 -0.20%
2017-08-29 0 24.50 24.50 24.55 24.35 25.10 1,310,400 32,387,964 24.716 17.99 17.99 18.03 17.88 18.43 1,784,176 18.153 0.20%
2017-08-28 0 24.45 24.45 24.50 24.40 25.55 1,958,168 48,495,374 24.766 17.96 17.96 17.99 17.92 18.77 2,666,145 18.189 -2.98%
2017-08-25 0 25.20 25.20 25.25 25.05 25.90 1,523,248 38,559,364 25.314 18.51 18.51 18.55 18.40 19.02 2,073,979 18.592 -3.08%
2017-08-24 0 26.00 25.90 26.00 24.95 26.05 1,322,823 34,014,070 25.713 19.10 19.02 19.10 18.32 19.13 1,801,091 18.885 4.42%
2017-08-22 0 24.90 24.90 24.95 24.80 25.30 759,600 19,014,230 25.032 18.29 18.29 18.32 18.21 18.58 1,034,234 18.385 0.40%
2017-08-21 0 24.80 24.80 24.85 24.60 25.35 1,451,200 36,180,960 24.932 18.21 18.21 18.25 18.07 18.62 1,975,882 18.311 -0.60%
2017-08-18 0 24.95 24.90 24.95 24.80 25.40 1,437,800 35,975,580 25.021 18.32 18.29 18.32 18.21 18.66 1,957,638 18.377 -0.80%
2017-08-17 0 25.15 25.15 25.25 24.80 25.60 1,944,874 48,851,669 25.118 18.47 18.47 18.55 18.21 18.80 2,648,044 18.448 1.00%
2017-08-16 0 24.90 24.85 24.90 24.55 25.80 2,511,114 62,623,318 24.938 18.29 18.25 18.29 18.03 18.95 3,419,009 18.316 -1.97%
2017-08-15 0 25.40 25.40 25.45 24.85 25.85 2,693,600 68,030,400 25.256 18.66 18.66 18.69 18.25 18.99 3,667,473 18.550 2.01%
2017-08-14 0 24.90 24.85 24.90 24.65 25.15 3,049,600 76,076,270 24.946 18.29 18.25 18.29 18.10 18.47 4,152,185 18.322 0.61%
2017-08-11 0 24.75 24.75 24.80 24.75 25.95 3,228,000 80,954,720 25.079 18.18 18.18 18.21 18.18 19.06 4,395,085 18.419 -4.62%
2017-08-10 0 25.95 25.90 25.95 25.90 26.60 2,534,831 66,326,716 26.166 19.06 19.02 19.06 19.02 19.54 3,451,301 19.218 -2.26%
2017-08-09 0 26.55 26.55 26.60 26.35 26.90 1,649,545 43,835,617 26.574 19.50 19.50 19.54 19.35 19.76 2,245,939 19.518 0.38%
2017-08-08 0 26.45 26.45 26.50 26.30 27.20 3,452,400 91,625,359 26.540 19.43 19.43 19.46 19.32 19.98 4,700,617 19.492 -2.58%
2017-08-07 0 27.15 27.10 27.15 26.00 27.25 3,569,676 95,847,375 26.850 19.94 19.90 19.94 19.10 20.01 4,860,295 19.720 0.56%
2017-08-04 0 27.00 27.00 27.05 26.70 27.15 1,368,600 36,930,930 26.984 19.83 19.83 19.87 19.61 19.94 1,863,418 19.819 1.31%
2017-08-03 0 26.65 26.65 26.70 26.55 27.20 1,383,600 36,968,400 26.719 19.57 19.57 19.61 19.50 19.98 1,883,841 19.624 -1.84%
2017-08-02 0 27.15 27.05 27.15 26.50 27.30 3,372,020 90,956,515 26.974 19.94 19.87 19.94 19.46 20.05 4,591,176 19.811 2.45%
2017-08-01 0 26.50 26.50 26.55 26.40 27.25 2,105,816 56,332,896 26.751 19.46 19.46 19.50 19.39 20.01 2,867,175 19.648 -0.56%
2017-07-31 0 26.65 26.50 26.65 26.10 26.80 1,658,143 43,635,652 26.316 19.57 19.46 19.57 19.17 19.68 2,257,646 19.328 -0.37%
2017-07-28 0 26.75 26.60 26.75 26.35 26.85 1,116,194 29,679,210 26.590 19.65 19.54 19.65 19.35 19.72 1,519,755 19.529 0.19%
2017-07-27 0 26.70 26.65 26.70 26.55 26.90 1,600,854 42,755,559 26.708 19.61 19.57 19.61 19.50 19.76 2,179,644 19.616 0.56%
2017-07-26 0 26.55 26.55 26.60 26.55 27.55 705,449 18,829,180 26.691 19.50 19.50 19.54 19.50 20.23 960,505 19.603 -2.57%
2017-07-25 0 27.25 27.20 27.25 27.10 27.45 839,187 22,885,345 27.271 20.01 19.98 20.01 19.90 20.16 1,142,596 20.029 0.74%
2017-07-24 0 27.05 27.05 27.10 26.85 27.90 2,440,600 65,958,610 27.026 19.87 19.87 19.90 19.72 20.49 3,323,000 19.849 -2.35%
2017-07-21 0 27.70 27.65 27.70 27.45 28.00 737,898 20,373,754 27.611 20.34 20.31 20.34 20.16 20.56 1,004,685 20.279 -1.07%
2017-07-20 0 28.00 28.00 28.05 28.00 28.50 1,548,300 43,768,399 28.269 20.56 20.56 20.60 20.56 20.93 2,108,089 20.762 -2.78%
2017-07-19 0 28.80 28.70 28.80 27.60 28.80 3,476,095 97,907,240 28.166 21.15 21.08 21.15 20.27 21.15 4,732,879 20.687 3.78%
2017-07-18 0 27.75 27.70 27.75 26.95 27.75 2,862,727 78,333,233 27.363 20.38 20.34 20.38 19.79 20.38 3,897,748 20.097 2.40%
2017-07-17 0 27.10 27.10 27.15 26.85 27.40 3,102,384 83,939,514 27.056 19.90 19.90 19.94 19.72 20.12 4,224,053 19.872 0.37%
2017-07-14 0 27.00 26.95 27.00 26.10 27.25 3,233,040 86,653,876 26.803 19.83 19.79 19.83 19.17 20.01 4,401,948 19.685 0.93%
2017-07-13 0 26.75 26.70 26.75 26.20 27.25 7,048,315 188,341,510 26.721 19.65 19.61 19.65 19.24 20.01 9,596,638 19.626 -1.65%
2017-07-12 0 27.20 27.20 27.25 26.00 28.20 4,343,400 118,212,427 27.217 19.98 19.98 20.01 19.10 20.71 5,913,759 19.989 -3.89%
2017-07-11 0 28.30 28.25 28.30 28.00 28.45 2,899,400 81,871,351 28.237 20.79 20.75 20.79 20.56 20.90 3,947,680 20.739 1.80%
2017-07-10 0 27.80 27.80 27.85 27.60 28.50 2,283,525 63,768,894 27.926 20.42 20.42 20.45 20.27 20.93 3,109,135 20.510 -1.42%
2017-07-07 0 28.20 28.20 28.30 28.20 29.25 1,499,600 42,680,800 28.461 20.71 20.71 20.79 20.71 21.48 2,041,781 20.904 -3.59%
2017-07-06 0 29.25 29.15 29.25 28.85 29.40 1,222,025 35,641,029 29.166 21.48 21.41 21.48 21.19 21.59 1,663,849 21.421 -0.17%
2017-07-05 0 29.30 29.20 29.30 29.00 29.35 703,717 20,584,393 29.251 21.52 21.45 21.52 21.30 21.56 958,146 21.484 -0.17%
2017-07-04 0 29.35 29.35 29.40 28.50 29.60 1,342,000 39,030,010 29.083 21.56 21.56 21.59 20.93 21.74 1,827,201 21.361 -1.01%
2017-07-03 0 29.65 29.55 29.65 29.55 30.00 1,404,800 41,783,730 29.744 21.78 21.70 21.78 21.70 22.03 1,912,706 21.845 -0.84%
2017-06-30 0 29.90 29.80 29.90 29.60 30.10 1,809,600 54,019,400 29.852 21.96 21.89 21.96 21.74 22.11 2,463,862 21.925 0.00%
2017-06-29 0 29.90 29.85 29.90 29.70 30.00 786,400 23,493,968 29.875 21.96 21.92 21.96 21.81 22.03 1,070,723 21.942 0.50%
2017-06-28 0 29.75 29.75 29.80 29.60 30.00 942,520 28,085,849 29.799 21.85 21.85 21.89 21.74 22.03 1,283,289 21.886 -0.83%
2017-06-27 0 30.00 29.95 30.00 29.90 30.30 1,583,400 47,456,550 29.971 22.03 22.00 22.03 21.96 22.25 2,155,879 22.013 0.50%
2017-06-26 0 29.85 29.85 29.90 29.70 30.45 2,072,579 62,363,888 30.090 21.92 21.92 21.96 21.81 22.36 2,821,921 22.100 -0.33%
2017-06-23 0 29.95 29.80 29.95 29.60 30.15 829,454 24,773,915 29.868 22.00 21.89 22.00 21.74 22.14 1,129,344 21.937 -0.50%
2017-06-22 0 30.10 29.85 30.10 29.80 30.75 989,522 29,863,302 30.180 22.11 21.92 22.11 21.89 22.58 1,347,284 22.166 -1.15%
2017-06-21 0 30.45 30.45 30.50 29.40 30.70 2,025,442 61,280,667 30.255 22.36 22.36 22.40 21.59 22.55 2,757,742 22.221 2.87%
2017-06-20 0 29.60 29.60 29.65 29.50 29.95 745,900 22,131,930 29.671 21.74 21.74 21.78 21.67 22.00 1,015,581 21.792 0.00%
2017-06-19 0 29.60 29.60 29.70 29.50 29.85 1,559,280 46,335,902 29.716 21.74 21.74 21.81 21.67 21.92 2,123,039 21.825 -1.00%
2017-06-16 0 29.90 29.75 29.90 29.55 30.60 2,674,000 79,737,320 29.819 21.96 21.85 21.96 21.70 22.47 3,640,786 21.901 0.67%
2017-06-15 0 29.70 29.70 29.80 29.55 30.30 1,687,600 50,257,335 29.780 21.81 21.81 21.89 21.70 22.25 2,297,753 21.872 -1.16%
2017-06-14 0 30.05 30.05 30.10 29.80 30.70 1,710,457 51,436,282 30.072 22.07 22.07 22.11 21.89 22.55 2,328,874 22.086 -0.83%
2017-06-13 0 30.30 30.30 30.35 30.25 31.60 1,294,400 39,590,840 30.586 22.25 22.25 22.29 22.22 23.21 1,762,391 22.464 -0.66%
2017-06-12 0 30.50 30.45 30.50 29.80 32.10 2,450,000 75,539,320 30.832 22.40 22.36 22.40 21.89 23.58 3,335,799 22.645 -3.17%
2017-06-09 0 31.50 31.25 31.55 30.85 31.90 2,238,400 69,695,660 31.136 23.14 22.95 23.17 22.66 23.43 3,047,695 22.868 0.64%
2017-06-08 0 31.30 31.25 31.30 29.75 31.55 2,211,000 68,317,690 30.899 22.99 22.95 22.99 21.85 23.17 3,010,388 22.694 4.33%
2017-06-07 0 30.00 29.95 30.00 29.70 30.35 1,177,200 35,374,460 30.050 22.03 22.00 22.03 21.81 22.29 1,602,817 22.070 0.50%
2017-06-06 0 29.85 29.80 29.85 29.10 30.00 846,337 25,182,645 29.755 21.92 21.89 21.92 21.37 22.03 1,152,331 21.854 1.19%
2017-06-05 0 29.50 29.50 29.55 29.25 30.45 1,536,501 45,455,409 29.584 21.67 21.67 21.70 21.48 22.36 2,092,024 21.728 -2.48%
2017-06-02 0 30.25 30.10 30.25 29.50 30.35 1,029,221 30,947,443 30.069 22.22 22.11 22.22 21.67 22.29 1,401,337 22.084 2.54%
2017-06-01 0 29.50 29.45 29.50 29.10 29.70 1,484,953 43,685,353 29.419 21.67 21.63 21.67 21.37 21.81 2,021,839 21.607 0.51%
2017-05-31 0 29.35 29.25 29.35 29.25 29.95 6,944,872 204,815,098 29.492 21.56 21.48 21.56 21.48 22.00 9,455,795 21.660 -2.17%
2017-05-29 0 30.00 29.95 30.00 29.35 30.00 1,667,655 49,709,550 29.808 22.03 22.00 22.03 21.56 22.03 2,270,597 21.893 2.74%
2017-05-26 0 29.20 29.10 29.20 29.00 29.50 791,318 23,062,854 29.145 21.45 21.37 21.45 21.30 21.67 1,077,420 21.406 0.00%
2017-05-25 0 29.20 29.15 29.20 28.80 29.80 2,920,326 85,983,234 29.443 21.45 21.41 21.45 21.15 21.89 3,976,172 21.625 0.69%
2017-05-24 0 29.00 28.90 29.00 28.85 29.75 1,811,600 52,916,410 29.210 21.30 21.23 21.30 21.19 21.85 2,466,585 21.453 -2.36%
2017-05-23 0 29.70 29.35 29.70 28.05 29.70 2,746,290 79,817,064 29.064 21.81 21.56 21.81 20.60 21.81 3,739,213 21.346 4.03%
2017-05-22 0 28.55 28.50 28.55 27.40 28.55 2,007,467 56,600,159 28.195 20.97 20.93 20.97 20.12 20.97 2,733,268 20.708 4.58%
2017-05-19 0 27.30 27.30 27.35 27.30 28.40 2,153,600 59,332,520 27.550 20.05 20.05 20.09 20.05 20.86 2,932,235 20.235 1.66%
2017-05-18 0 28.55 28.55 28.65 28.55 29.10 3,122,314 89,556,081 28.683 19.72 19.72 19.79 19.72 20.10 4,519,738 19.814 -1.89%
2017-05-17 0 29.10 29.05 29.10 29.05 30.80 1,992,200 58,719,100 29.475 20.10 20.07 20.10 20.07 21.28 2,883,830 20.361 -2.18%
2017-05-16 0 29.75 29.70 29.75 28.30 29.75 2,643,000 76,688,670 29.016 20.55 20.52 20.55 19.55 20.55 3,825,902 20.045 5.12%
2017-05-15 0 28.30 28.20 28.30 27.75 28.65 2,155,513 60,284,107 27.967 19.55 19.48 19.55 19.17 19.79 3,120,235 19.320 0.35%
2017-05-12 0 28.20 28.10 28.20 27.70 28.35 699,040 19,556,516 27.976 19.48 19.41 19.48 19.14 19.58 1,011,903 19.326 2.17%
2017-05-11 0 27.60 27.55 27.60 27.15 27.60 1,795,200 49,139,550 27.373 19.07 19.03 19.07 18.76 19.07 2,598,660 18.910 0.73%
2017-05-10 0 27.40 27.35 27.40 27.25 27.50 1,297,200 35,564,250 27.416 18.93 18.89 18.93 18.82 19.00 1,877,775 18.940 0.00%
2017-05-09 0 27.40 27.40 27.50 27.05 27.75 3,116,800 85,442,760 27.414 18.93 18.93 19.00 18.69 19.17 4,511,756 18.938 -2.14%
2017-05-08 0 28.00 27.80 28.00 27.40 28.20 1,536,400 42,717,420 27.804 19.34 19.20 19.34 18.93 19.48 2,224,032 19.207 -0.71%
2017-05-05 0 28.20 28.20 28.35 27.45 28.30 2,716,400 75,878,080 27.933 19.48 19.48 19.58 18.96 19.55 3,932,153 19.297 2.36%
2017-05-04 0 27.55 27.50 27.55 26.55 27.55 1,495,600 40,592,130 27.141 19.03 19.00 19.03 18.34 19.03 2,164,971 18.750 1.29%
2017-05-02 0 27.20 27.15 27.20 26.90 27.50 2,610,629 71,130,486 27.246 18.79 18.76 18.79 18.58 19.00 3,779,043 18.822 -1.09%
2017-04-28 0 27.50 27.50 27.55 27.45 28.30 2,728,100 76,008,335 27.861 19.00 19.00 19.03 18.96 19.55 3,949,090 19.247 -1.43%
2017-04-27 0 27.90 27.80 27.90 26.80 27.90 938,900 25,738,388 27.413 19.27 19.20 19.27 18.51 19.27 1,359,114 18.938 -0.53%
2017-04-26 0 28.05 28.00 28.05 27.55 28.50 1,060,400 29,833,460 28.134 19.38 19.34 19.38 19.03 19.69 1,534,993 19.436 0.54%
2017-04-25 0 27.90 27.80 27.90 27.30 27.90 2,675,646 73,700,733 27.545 19.27 19.20 19.27 18.86 19.27 3,873,159 19.029 1.45%
2017-04-24 0 27.50 27.40 27.50 26.85 27.80 1,716,700 46,849,780 27.291 19.00 18.93 19.00 18.55 19.20 2,485,027 18.853 0.55%
2017-04-21 0 27.35 27.25 27.35 26.70 27.35 879,391 23,855,110 27.127 18.89 18.82 18.89 18.44 18.89 1,272,972 18.740 0.92%
2017-04-20 0 27.10 27.05 27.10 26.20 27.20 1,408,400 37,945,020 26.942 18.72 18.69 18.72 18.10 18.79 2,038,744 18.612 2.85%
2017-04-19 0 26.35 26.30 26.35 25.90 26.55 506,400 13,341,490 26.346 18.20 18.17 18.20 17.89 18.34 733,045 18.200 1.74%
2017-04-18 0 25.90 25.75 25.90 25.70 26.35 1,181,200 30,684,730 25.978 17.89 17.79 17.89 17.75 18.20 1,709,858 17.946 -0.58%
2017-04-13 0 26.05 25.95 26.05 25.55 26.60 530,046 13,826,755 26.086 18.00 17.93 18.00 17.65 18.38 767,274 18.021 -0.57%
2017-04-12 0 26.20 26.00 26.20 25.20 26.20 1,407,800 36,292,836 25.780 18.10 17.96 18.10 17.41 18.10 2,037,876 17.809 0.96%
2017-04-11 0 25.95 25.95 26.00 25.15 26.50 2,004,573 51,463,848 25.673 17.93 17.93 17.96 17.37 18.31 2,901,740 17.736 -1.14%
2017-04-10 0 26.25 26.15 26.25 25.50 26.45 1,296,649 33,771,235 26.045 18.13 18.06 18.13 17.62 18.27 1,876,978 17.992 0.77%
2017-04-07 0 26.05 26.05 26.10 25.80 26.75 2,268,000 59,209,400 26.106 18.00 18.00 18.03 17.82 18.48 3,283,067 18.035 -1.70%
2017-04-06 0 26.50 26.50 26.55 26.20 27.40 1,357,900 36,046,739 26.546 18.31 18.31 18.34 18.10 18.93 1,965,642 18.338 -3.28%
2017-04-05 0 27.40 27.20 27.40 26.65 27.40 978,400 26,554,840 27.141 18.93 18.79 18.93 18.41 18.93 1,416,293 18.750 3.01%
2017-04-03 0 26.60 26.60 26.65 26.40 27.10 646,536 17,207,330 26.615 18.38 18.38 18.41 18.24 18.72 935,900 18.386 -1.30%
2017-03-31 0 26.95 26.85 26.95 25.75 26.95 1,791,669 47,579,548 26.556 18.62 18.55 18.62 17.79 18.62 2,593,549 18.345 4.66%
2017-03-30 0 25.75 25.70 25.75 25.70 26.95 2,408,720 62,997,091 26.154 17.79 17.75 17.79 17.75 18.62 3,486,768 18.067 -4.28%
2017-03-29 0 26.90 26.85 26.90 26.65 27.75 1,675,850 45,260,930 27.008 18.58 18.55 18.58 18.41 19.17 2,425,894 18.657 -1.28%
2017-03-28 0 27.25 27.25 27.30 26.75 27.35 2,076,400 56,290,417 27.110 18.82 18.82 18.86 18.48 18.89 3,005,714 18.728 1.87%
2017-03-27 0 26.75 26.75 26.80 26.50 28.75 2,440,756 66,860,280 27.393 18.48 18.48 18.51 18.31 19.86 3,533,142 18.924 -2.73%
2017-03-24 0 27.50 27.45 27.50 26.75 27.80 2,139,141 58,567,662 27.379 19.00 18.96 19.00 18.48 19.20 3,096,536 18.914 2.61%
2017-03-23 0 26.80 26.80 26.90 26.05 27.95 1,465,669 39,314,468 26.824 18.51 18.51 18.58 18.00 19.31 2,121,644 18.530 1.71%
2017-03-22 0 26.35 26.30 26.35 25.80 26.45 1,365,269 35,849,741 26.258 18.20 18.17 18.20 17.82 18.27 1,976,309 18.140 0.57%
2017-03-21 0 26.20 26.10 26.20 25.20 26.75 4,192,400 109,372,008 26.088 18.10 18.03 18.10 17.41 18.48 6,068,752 18.022 3.56%
2017-03-20 0 25.30 25.15 25.30 25.05 25.45 725,100 18,333,621 25.284 17.48 17.37 17.48 17.30 17.58 1,049,626 17.467 0.80%
2017-03-17 0 25.10 25.10 25.15 24.80 25.55 3,020,760 75,678,298 25.053 17.34 17.34 17.37 17.13 17.65 4,372,733 17.307 0.00%
2017-03-16 0 25.10 25.05 25.10 24.60 25.10 2,492,400 62,213,273 24.961 17.34 17.30 17.34 16.99 17.34 3,607,900 17.244 1.83%
2017-03-15 0 24.65 24.65 24.75 24.30 24.80 2,195,600 54,227,440 24.698 17.03 17.03 17.10 16.79 17.13 3,178,264 17.062 0.00%
2017-03-14 0 24.65 24.65 24.70 24.65 25.00 1,490,900 36,917,780 24.762 17.03 17.03 17.06 17.03 17.27 2,158,168 17.106 -0.80%
2017-03-13 0 24.85 24.75 24.85 24.25 24.95 1,964,564 48,458,830 24.666 17.17 17.10 17.17 16.75 17.24 2,843,825 17.040 2.69%
2017-03-10 0 24.20 24.15 24.20 23.65 24.30 1,104,578 26,556,414 24.042 16.72 16.68 16.72 16.34 16.79 1,598,943 16.609 0.00%
2017-03-09 0 24.20 24.10 24.20 23.90 24.60 717,600 17,383,800 24.225 16.72 16.65 16.72 16.51 16.99 1,038,769 16.735 -0.41%
2017-03-08 0 24.30 24.25 24.30 23.90 24.45 1,027,200 25,010,880 24.349 16.79 16.75 16.79 16.51 16.89 1,486,934 16.820 1.46%
2017-03-07 0 23.95 23.95 24.00 23.75 24.50 926,070 22,261,808 24.039 16.55 16.55 16.58 16.41 16.93 1,340,542 16.607 -1.64%
2017-03-06 0 24.35 24.30 24.35 23.65 24.50 1,133,810 27,584,874 24.329 16.82 16.79 16.82 16.34 16.93 1,641,258 16.807 1.46%
2017-03-03 0 24.00 24.00 24.15 24.00 24.40 996,736 24,034,080 24.113 16.58 16.58 16.68 16.58 16.86 1,442,836 16.658 -1.44%
2017-03-02 0 24.35 24.30 24.35 24.30 24.80 1,521,400 37,081,490 24.373 16.82 16.79 16.82 16.79 17.13 2,202,318 16.837 0.62%
2017-03-01 0 24.20 24.20 24.25 23.85 24.55 1,905,088 46,064,814 24.180 16.72 16.72 16.75 16.48 16.96 2,757,730 16.704 0.00%
2017-02-28 0 24.20 24.15 24.20 23.85 24.40 1,623,796 39,204,844 24.144 16.72 16.68 16.72 16.48 16.86 2,350,543 16.679 1.68%
2017-02-27 0 23.80 23.80 23.85 23.65 25.15 4,584,600 110,613,000 24.127 16.44 16.44 16.48 16.34 17.37 6,636,485 16.667 1.71%
2017-02-24 0 23.40 23.40 23.50 23.20 23.85 1,106,435 26,012,289 23.510 16.17 16.17 16.23 16.03 16.48 1,601,631 16.241 -0.43%
2017-02-23 0 23.50 23.50 23.55 23.30 23.90 2,013,114 47,568,860 23.629 16.23 16.23 16.27 16.10 16.51 2,914,104 16.324 0.86%
2017-02-22 0 23.30 23.25 23.30 23.05 23.60 2,271,100 53,016,975 23.344 16.10 16.06 16.10 15.92 16.30 3,287,554 16.127 1.30%
2017-02-21 0 23.00 22.95 23.00 22.90 23.60 1,291,482 30,035,193 23.256 15.89 15.85 15.89 15.82 16.30 1,869,498 16.066 -1.71%
2017-02-20 0 23.40 23.40 23.45 22.80 23.70 1,133,600 26,466,020 23.347 16.17 16.17 16.20 15.75 16.37 1,640,954 16.128 0.43%
2017-02-17 0 23.30 23.30 23.35 23.00 23.75 671,432 15,660,716 23.324 16.10 16.10 16.13 15.89 16.41 971,938 16.113 -1.06%
2017-02-16 0 23.55 23.50 23.55 23.20 23.85 1,217,600 28,658,240 23.537 16.27 16.23 16.27 16.03 16.48 1,762,550 16.260 0.21%
2017-02-15 0 23.50 23.45 23.50 23.30 23.90 963,130 22,773,617 23.645 16.23 16.20 16.23 16.10 16.51 1,394,189 16.335 0.21%
2017-02-14 0 23.45 23.40 23.45 23.20 24.05 997,621 23,551,112 23.607 16.20 16.17 16.20 16.03 16.61 1,444,117 16.308 -2.09%
2017-02-13 0 23.95 23.90 23.95 23.55 24.10 635,400 15,190,910 23.908 16.55 16.51 16.55 16.27 16.65 919,780 16.516 0.63%
2017-02-10 0 23.80 23.75 23.80 23.50 24.10 971,200 23,129,910 23.816 16.44 16.41 16.44 16.23 16.65 1,405,871 16.452 1.06%
2017-02-09 0 23.55 23.50 23.55 23.25 23.70 1,260,800 29,550,888 23.438 16.27 16.23 16.27 16.06 16.37 1,825,084 16.192 1.29%
2017-02-08 0 23.25 23.20 23.25 23.05 23.45 1,165,200 27,037,140 23.204 16.06 16.03 16.06 15.92 16.20 1,686,697 16.030 -0.21%
2017-02-07 0 23.30 23.25 23.30 22.95 23.45 692,000 16,124,720 23.302 16.10 16.06 16.10 15.85 16.20 1,001,712 16.097 0.65%
2017-02-06 0 23.15 23.05 23.15 22.90 23.15 1,194,975 27,582,687 23.082 15.99 15.92 15.99 15.82 15.99 1,729,798 15.946 1.54%
2017-02-03 0 22.80 22.70 22.80 22.50 23.45 2,492,900 57,342,360 23.002 15.75 15.68 15.75 15.54 16.20 3,608,623 15.890 0.88%
2017-02-02 0 22.60 22.55 22.60 22.50 23.00 1,297,440 29,385,251 22.649 15.61 15.58 15.61 15.54 15.89 1,878,123 15.646 -0.66%
2017-02-01 0 22.75 22.70 22.75 22.30 23.20 1,187,080 26,898,624 22.659 15.72 15.68 15.72 15.41 16.03 1,718,370 15.654 -1.30%
2017-01-27 0 23.05 23.05 23.15 22.70 23.85 899,600 20,787,860 23.108 15.92 15.92 15.99 15.68 16.48 1,302,225 15.963 -2.95%
2017-01-26 0 23.75 23.65 23.75 23.65 24.15 788,332 18,810,338 23.861 16.41 16.34 16.41 16.34 16.68 1,141,158 16.484 0.42%
2017-01-25 0 23.65 23.60 23.65 23.35 23.95 755,200 17,863,350 23.654 16.34 16.30 16.34 16.13 16.55 1,093,198 16.340 -0.63%
2017-01-24 0 23.80 23.75 23.80 23.55 23.90 749,050 17,782,607 23.740 16.44 16.41 16.44 16.27 16.51 1,084,295 16.400 1.28%
2017-01-23 0 23.50 23.50 23.65 23.50 23.90 470,800 11,141,040 23.664 16.23 16.23 16.34 16.23 16.51 681,511 16.348 0.21%
2017-01-20 0 23.45 23.45 23.50 23.40 23.75 626,693 14,734,228 23.511 16.20 16.20 16.23 16.17 16.41 907,176 16.242 -0.85%
2017-01-19 0 23.65 23.60 23.65 23.25 23.70 1,155,130 27,146,308 23.501 16.34 16.30 16.34 16.06 16.37 1,672,120 16.235 0.64%
2017-01-18 0 23.50 23.50 23.55 23.50 23.75 1,133,266 26,513,945 23.396 16.23 16.23 16.27 16.23 16.41 1,640,471 16.162 1.08%
2017-01-17 0 23.25 23.20 23.25 23.15 23.40 924,515 21,514,982 23.272 16.06 16.03 16.06 15.99 16.17 1,338,291 16.076 -0.21%
2017-01-16 0 23.30 23.30 23.35 22.75 23.75 676,548 15,726,138 23.245 16.10 16.10 16.13 15.72 16.41 979,344 16.058 -1.48%
2017-01-13 0 23.65 23.55 23.65 23.20 23.85 1,390,950 32,524,243 23.383 16.34 16.27 16.34 16.03 16.48 2,013,484 16.153 0.21%
2017-01-12 0 23.60 23.55 23.60 23.30 23.65 441,475 10,362,864 23.473 16.30 16.27 16.30 16.10 16.34 639,062 16.216 0.43%
2017-01-11 0 23.50 23.45 23.50 23.15 23.75 1,969,200 46,128,120 23.425 16.23 16.20 16.23 15.99 16.41 2,850,536 16.182 -0.84%
2017-01-10 0 23.70 23.65 23.70 23.35 23.70 1,648,200 38,691,720 23.475 16.37 16.34 16.37 16.13 16.37 2,385,869 16.217 1.50%
2017-01-09 0 23.35 23.35 23.40 23.05 23.70 1,762,400 41,243,130 23.402 16.13 16.13 16.17 15.92 16.37 2,551,180 16.166 -1.27%
2017-01-06 0 23.65 23.60 23.65 23.35 24.00 964,570 22,729,658 23.565 16.34 16.30 16.34 16.13 16.58 1,396,273 16.279 -1.05%
2017-01-05 0 23.90 23.80 23.90 23.60 24.00 2,015,520 48,009,341 23.820 16.51 16.44 16.51 16.30 16.58 2,917,587 16.455 0.00%
2017-01-04 0 23.90 23.80 23.90 23.40 23.90 2,211,100 52,328,120 23.666 16.51 16.44 16.51 16.17 16.51 3,200,701 16.349 0.00%
2017-01-03 0 23.90 23.85 23.90 23.50 24.20 1,195,400 28,509,890 23.850 16.51 16.48 16.51 16.23 16.72 1,730,414 16.476 -0.62%
2016-12-30 0 24.05 24.00 24.05 23.65 24.05 1,902,400 45,554,360 23.946 16.61 16.58 16.61 16.34 16.61 2,753,839 16.542 1.05%
2016-12-29 0 23.80 23.70 23.85 23.45 23.80 1,812,824 42,790,936 23.605 16.44 16.37 16.48 16.20 16.44 2,624,172 16.306 0.21%
2016-12-28 0 23.75 23.65 23.75 23.10 23.75 1,988,407 46,598,808 23.435 16.41 16.34 16.41 15.96 16.41 2,878,339 16.189 2.15%
2016-12-23 0 23.25 23.25 23.30 22.90 23.40 852,227 19,693,382 23.108 16.06 16.06 16.10 15.82 16.17 1,233,650 15.964 -0.85%
2016-12-22 0 23.45 23.45 23.50 22.80 23.60 1,075,300 25,186,335 23.423 16.20 16.20 16.23 15.75 16.30 1,556,562 16.181 0.00%
2016-12-21 0 23.45 23.45 23.50 22.65 23.50 1,185,000 27,667,460 23.348 16.20 16.20 16.23 15.65 16.23 1,715,359 16.129 2.63%
2016-12-20 0 22.85 22.70 22.85 22.50 22.90 1,102,600 24,937,730 22.617 15.79 15.68 15.79 15.54 15.82 1,596,080 15.624 0.88%
2016-12-19 0 22.65 22.35 22.65 22.15 22.90 2,870,865 64,829,371 22.582 15.65 15.44 15.65 15.30 15.82 4,155,750 15.600 -1.09%
2016-12-16 0 22.90 22.80 22.90 21.75 22.90 1,265,593 28,293,178 22.356 15.82 15.75 15.82 15.03 15.82 1,832,022 15.444 4.57%
2016-12-15 0 21.90 21.90 21.95 21.70 22.25 1,802,000 39,522,120 21.932 15.13 15.13 15.16 14.99 15.37 2,608,504 15.151 -0.90%
2016-12-14 0 22.10 22.10 22.15 22.00 23.15 1,031,981 22,936,820 22.226 15.27 15.27 15.30 15.20 15.99 1,493,855 15.354 -0.67%
2016-12-13 0 22.25 22.20 22.25 21.85 22.65 1,529,940 33,915,446 22.168 15.37 15.34 15.37 15.09 15.65 2,214,681 15.314 -1.11%
2016-12-12 0 22.50 22.35 22.50 22.10 23.40 1,470,173 32,856,607 22.349 15.54 15.44 15.54 15.27 16.17 2,128,164 15.439 -2.17%
2016-12-09 0 23.00 22.80 23.00 22.45 23.10 978,600 22,323,686 22.812 15.89 15.75 15.89 15.51 15.96 1,416,583 15.759 -0.43%
2016-12-08 0 23.10 23.10 23.20 22.30 23.10 1,589,372 36,194,624 22.773 15.96 15.96 16.03 15.41 15.96 2,300,712 15.732 4.29%
2016-12-07 0 22.15 22.15 22.40 21.80 23.15 3,061,574 68,426,600 22.350 15.30 15.30 15.47 15.06 15.99 4,431,813 15.440 -0.45%
2016-12-06 0 22.25 22.25 22.30 22.15 23.15 3,096,846 69,950,244 22.588 15.37 15.37 15.41 15.30 15.99 4,482,872 15.604 -1.11%
2016-12-05 0 22.50 22.50 22.55 22.45 23.85 1,856,400 42,409,280 22.845 15.54 15.54 15.58 15.51 16.48 2,687,251 15.782 -5.06%
2016-12-02 0 23.70 23.60 23.70 23.50 24.15 2,060,800 48,759,910 23.661 16.37 16.30 16.37 16.23 16.68 2,983,132 16.345 -1.86%
2016-12-01 0 24.15 24.05 24.15 23.55 24.70 3,396,045 81,292,981 23.938 16.68 16.61 16.68 16.27 17.06 4,915,980 16.536 2.33%
2016-11-30 0 23.60 23.55 23.60 23.15 24.35 40,317,209 951,313,072 23.596 16.30 16.27 16.30 15.99 16.82 58,361,595 16.300 -2.48%
2016-11-29 0 24.20 24.15 24.20 23.70 24.75 5,333,028 129,312,029 24.247 16.72 16.68 16.72 16.37 17.10 7,719,880 16.751 -0.21%
2016-11-28 0 24.25 24.20 24.25 23.35 24.60 3,547,200 85,717,840 24.165 16.75 16.72 16.75 16.13 16.99 5,134,786 16.694 2.11%
2016-11-25 0 23.75 23.70 23.75 23.20 23.75 1,942,000 45,740,300 23.553 16.41 16.37 16.41 16.03 16.41 2,811,162 16.271 1.06%
2016-11-24 0 23.50 23.45 23.50 22.90 23.55 1,577,741 36,687,290 23.253 16.23 16.20 16.23 15.82 16.27 2,283,875 16.064 0.21%
2016-11-23 0 23.45 23.40 23.45 23.10 23.45 3,224,100 75,317,374 23.361 16.20 16.17 16.20 15.96 16.20 4,667,079 16.138 1.96%
2016-11-22 0 23.00 22.95 23.00 22.80 23.50 3,584,000 82,371,930 22.983 15.89 15.85 15.89 15.75 16.23 5,188,056 15.877 0.00%
2016-11-21 0 23.00 23.00 23.20 22.50 23.75 4,940,000 113,276,940 22.931 15.89 15.89 16.03 15.54 16.41 7,150,948 15.841 -2.95%
2016-11-18 0 23.70 23.60 23.70 23.35 23.80 5,727,235 135,251,707 23.616 16.37 16.30 16.37 16.13 16.44 8,290,519 16.314 1.07%
2016-11-17 0 23.45 23.40 23.45 23.05 23.50 4,356,800 101,887,780 23.386 16.20 16.17 16.20 15.92 16.23 6,306,731 16.155 1.08%
2016-11-16 0 23.20 23.10 23.20 22.75 23.30 4,831,072 111,622,926 23.105 16.03 15.96 16.03 15.72 16.10 6,993,269 15.961 0.87%
2016-11-15 0 23.00 22.95 23.00 22.45 23.50 7,228,000 166,328,280 23.012 15.89 15.85 15.89 15.51 16.23 10,462,967 15.897 0.66%
2016-11-14 0 22.85 22.80 22.85 22.55 22.85 3,222,800 73,107,920 22.685 15.79 15.75 15.79 15.58 15.79 4,665,198 15.671 2.01%
2016-11-11 0 22.40 22.40 22.45 22.25 23.20 2,083,600 46,704,420 22.415 15.47 15.47 15.51 15.37 16.03 3,016,137 15.485 -2.61%
2016-11-10 0 23.00 22.90 23.00 22.60 23.20 1,119,600 25,712,290 22.966 15.89 15.82 15.89 15.61 16.03 1,620,689 15.865 1.77%
2016-11-09 0 22.60 22.50 22.60 21.95 22.95 1,352,388 30,411,452 22.487 15.61 15.54 15.61 15.16 15.85 1,957,663 15.535 -1.31%
2016-11-08 0 22.90 22.85 22.90 22.20 23.25 2,205,200 50,044,970 22.694 15.82 15.79 15.82 15.34 16.06 3,192,160 15.677 0.00%
2016-11-07 0 22.90 22.70 22.90 22.35 23.00 1,720,600 39,119,260 22.736 15.82 15.68 15.82 15.44 15.89 2,490,672 15.706 0.44%
2016-11-04 0 22.80 22.60 22.80 22.25 22.80 2,378,576 53,750,344 22.598 15.75 15.61 15.75 15.37 15.75 3,443,132 15.611 -0.87%
2016-11-03 0 23.00 22.75 23.00 22.40 23.00 874,800 19,940,440 22.794 15.89 15.72 15.89 15.47 15.89 1,266,326 15.747 0.00%
2016-11-02 0 23.00 22.90 23.00 22.70 23.10 2,145,600 49,189,280 22.926 15.89 15.82 15.89 15.68 15.96 3,105,886 15.837 -1.08%
2016-11-01 0 23.25 23.20 23.25 22.30 23.50 6,886,117 159,758,459 23.200 16.06 16.03 16.06 15.41 16.23 9,968,070 16.027 3.10%
2016-10-31 0 22.55 22.50 22.55 21.65 22.85 3,160,303 71,511,560 22.628 15.58 15.54 15.58 14.96 15.79 4,574,729 15.632 1.12%
2016-10-28 0 22.30 22.25 22.30 21.95 22.60 1,819,600 40,636,620 22.333 15.41 15.37 15.41 15.16 15.61 2,633,981 15.428 -0.45%
2016-10-27 0 22.40 22.35 22.40 21.85 22.90 4,867,800 108,504,695 22.290 15.47 15.44 15.47 15.09 15.82 7,046,435 15.399 -1.97%
2016-10-26 0 22.85 22.80 22.85 22.75 23.50 2,140,000 48,964,330 22.881 15.79 15.75 15.79 15.72 16.23 3,097,779 15.806 -2.14%
2016-10-25 0 23.35 23.25 23.35 23.20 23.50 2,321,900 54,252,445 23.366 16.13 16.06 16.13 16.03 16.23 3,361,090 16.141 -0.21%
2016-10-24 0 23.40 23.30 23.40 22.85 23.45 5,446,000 125,807,629 23.101 16.17 16.10 16.17 15.79 16.20 7,883,414 15.959 1.74%
2016-10-20 0 23.00 22.95 23.00 22.75 23.15 4,052,400 92,912,124 22.928 15.89 15.85 15.89 15.72 15.99 5,866,094 15.839 0.22%
2016-10-19 0 22.95 22.95 23.00 22.85 24.00 5,914,200 137,432,289 23.238 15.85 15.85 15.89 15.79 16.58 8,561,162 16.053 -3.77%
2016-10-18 0 23.85 23.85 23.90 23.15 23.85 4,650,300 109,574,166 23.563 16.48 16.48 16.51 15.99 16.48 6,731,590 16.278 0.21%
2016-10-17 0 23.80 23.75 23.80 22.55 23.80 3,215,200 74,977,541 23.320 16.44 16.41 16.44 15.58 16.44 4,654,196 16.110 3.03%
2016-10-14 0 23.10 23.00 23.10 22.65 23.20 3,493,000 79,960,474 22.892 15.96 15.89 15.96 15.65 16.03 5,056,328 15.814 0.00%
2016-10-13 0 23.10 23.05 23.10 23.10 24.25 5,360,600 125,805,858 23.469 15.96 15.92 15.96 15.96 16.75 7,759,792 16.213 -2.74%
2016-10-12 0 23.75 23.65 23.75 23.05 23.75 1,943,690 45,625,118 23.473 16.41 16.34 16.41 15.92 16.41 2,813,609 16.216 0.64%
2016-10-11 0 23.60 23.55 23.60 23.20 24.20 2,582,791 61,232,986 23.708 16.30 16.27 16.30 16.03 16.72 3,738,746 16.378 2.16%
2016-10-07 0 23.10 23.10 23.15 22.75 23.30 2,903,200 67,091,010 23.109 15.96 15.96 15.99 15.72 16.10 4,202,557 15.964 1.09%
2016-10-06 0 22.85 22.80 22.85 22.50 23.40 2,568,128 58,438,427 22.755 15.79 15.75 15.79 15.54 16.17 3,717,520 15.720 -1.51%
2016-10-05 0 23.20 23.00 23.20 22.40 23.40 2,762,888 63,165,035 22.862 16.03 15.89 16.03 15.47 16.17 3,999,447 15.793 3.34%
2016-10-04 0 22.45 22.45 22.60 21.75 22.60 1,491,200 33,179,330 22.250 15.51 15.51 15.61 15.03 15.61 2,158,602 15.371 0.45%
2016-10-03 0 22.35 22.25 22.35 21.15 22.65 1,935,600 42,838,348 22.132 15.44 15.37 15.44 14.61 15.65 2,801,898 15.289 5.42%
2016-09-30 0 21.20 21.20 21.25 20.90 21.80 1,387,937 29,573,323 21.307 14.65 14.65 14.68 14.44 15.06 2,009,123 14.720 -0.24%
2016-09-29 0 21.25 21.25 21.30 20.90 21.40 611,894 12,975,403 21.205 14.68 14.68 14.71 14.44 14.78 885,754 14.649 0.47%
2016-09-28 0 21.15 21.00 21.15 20.90 21.30 980,800 20,667,758 21.072 14.61 14.51 14.61 14.44 14.71 1,419,767 14.557 1.93%
2016-09-27 0 20.75 20.75 20.90 20.55 21.00 726,400 15,154,660 20.863 14.33 14.33 14.44 14.20 14.51 1,051,508 14.412 -0.72%
2016-09-26 0 20.90 20.90 20.95 20.70 21.15 932,800 19,475,290 20.878 14.44 14.44 14.47 14.30 14.61 1,350,284 14.423 -1.18%
2016-09-23 0 21.15 21.05 21.15 20.50 21.30 590,000 12,393,700 21.006 14.61 14.54 14.61 14.16 14.71 854,061 14.511 -0.24%
2016-09-22 0 21.20 21.10 21.20 20.95 21.35 1,032,400 21,899,510 21.212 14.65 14.58 14.65 14.47 14.75 1,494,461 14.654 1.19%
2016-09-21 0 20.95 20.95 21.00 20.85 21.25 603,200 12,629,900 20.938 14.47 14.47 14.51 14.40 14.68 873,168 14.464 0.00%
2016-09-20 0 20.95 20.95 21.05 20.75 21.10 923,072 19,330,591 20.942 14.47 14.47 14.54 14.33 14.58 1,336,202 14.467 0.24%
2016-09-19 0 20.90 20.90 21.15 20.70 21.95 3,456,758 72,867,759 21.080 14.44 14.44 14.61 14.30 15.16 5,003,866 14.562 -4.78%
2016-09-15 0 21.95 21.85 21.95 20.60 21.95 1,165,745 24,896,479 21.357 15.16 15.09 15.16 14.23 15.16 1,687,486 14.754 6.30%
2016-09-14 0 20.65 20.60 20.65 20.00 20.65 3,029,200 61,999,020 20.467 14.27 14.23 14.27 13.82 14.27 4,384,950 14.139 2.74%
2016-09-13 0 20.10 20.05 20.10 20.05 20.55 1,566,185 31,675,400 20.225 13.89 13.85 13.89 13.85 14.20 2,267,147 13.971 1.31%
2016-09-12 0 19.84 19.84 19.94 19.84 20.30 1,936,150 38,853,895 20.068 13.71 13.71 13.77 13.71 14.02 2,802,694 13.863 -3.92%
2016-09-09 0 20.65 20.65 20.70 20.65 21.60 1,277,030 26,849,743 21.025 14.27 14.27 14.30 14.27 14.92 1,848,578 14.525 -4.40%
2016-09-08 0 21.60 21.50 21.60 21.15 21.65 1,023,200 21,979,210 21.481 14.92 14.85 14.92 14.61 14.96 1,481,144 14.839 1.89%
2016-09-07 0 21.20 21.15 21.25 21.15 21.55 509,600 10,857,483 21.306 14.65 14.61 14.68 14.61 14.89 737,677 14.718 -1.85%
2016-09-06 0 21.60 21.60 21.70 20.10 21.90 4,307,200 91,355,471 21.210 14.92 14.92 14.99 13.89 15.13 6,234,932 14.652 6.14%
2016-09-05 0 20.35 20.25 20.30 20.05 20.40 2,012,800 40,787,766 20.264 14.06 13.99 14.02 13.85 14.09 2,913,650 13.999 0.25%
2016-09-02 0 20.30 20.25 20.30 20.10 20.60 1,200,920 24,302,292 20.236 14.02 13.99 14.02 13.89 14.23 1,738,404 13.980 -0.73%
2016-09-01 0 20.45 20.40 20.45 20.05 20.65 2,257,720 46,092,810 20.416 14.13 14.09 14.13 13.85 14.27 3,268,186 14.103 0.25%
2016-08-31 0 20.40 20.40 20.45 20.40 21.40 2,422,579 49,929,554 20.610 14.09 14.09 14.13 14.09 14.78 3,506,829 14.238 -4.00%
2016-08-30 0 21.25 21.25 21.30 20.95 21.55 2,272,120 48,402,484 21.303 14.68 14.68 14.71 14.47 14.89 3,289,031 14.716 -2.30%
2016-08-29 0 21.75 21.75 21.80 21.25 22.55 3,821,040 82,590,140 21.615 15.03 15.03 15.06 14.68 15.58 5,531,186 14.932 -1.36%
2016-08-26 0 22.05 22.05 22.25 21.70 22.45 4,592,000 101,727,170 22.153 15.23 15.23 15.37 14.99 15.51 6,647,197 15.304 -0.45%
2016-08-25 0 22.15 22.15 22.20 21.70 22.20 2,435,320 53,621,766 22.018 15.30 15.30 15.34 14.99 15.34 3,525,273 15.211 -0.89%
2016-08-24 0 22.35 22.30 22.35 21.45 22.55 3,594,520 78,265,296 21.774 15.44 15.41 15.44 14.82 15.58 5,203,285 15.042 3.23%
2016-08-23 0 21.65 21.60 21.65 21.50 22.00 1,734,520 37,605,326 21.681 14.96 14.92 14.96 14.85 15.20 2,510,822 14.977 -1.14%
2016-08-22 0 21.90 21.85 21.90 21.55 22.15 1,952,820 42,796,666 21.915 15.13 15.09 15.13 14.89 15.30 2,826,825 15.139 -0.90%
2016-08-19 0 22.10 22.05 22.10 21.50 22.35 938,400 20,542,880 21.891 15.27 15.23 15.27 14.85 15.44 1,358,391 15.123 2.79%
2016-08-18 0 21.50 21.50 21.55 21.00 21.90 3,487,600 75,252,890 21.577 14.85 14.85 14.89 14.51 15.13 5,048,512 14.906 -0.92%
2016-08-17 0 21.70 21.70 21.85 21.20 23.80 6,086,600 134,168,430 22.043 14.99 14.99 15.09 14.65 16.44 8,810,721 15.228 3.09%
2016-08-16 0 21.05 21.05 21.20 20.90 21.35 2,148,400 45,358,910 21.113 14.54 14.54 14.65 14.44 14.75 3,109,939 14.585 0.00%
2016-08-15 0 21.05 21.00 21.05 20.30 21.25 1,646,000 34,644,532 21.048 14.54 14.51 14.54 14.02 14.68 2,382,684 14.540 2.68%
2016-08-12 0 20.50 20.40 20.50 20.20 20.70 2,203,200 44,873,034 20.367 14.16 14.09 14.16 13.95 14.30 3,189,265 14.070 1.49%
2016-08-11 0 20.20 20.20 20.30 20.20 20.60 901,600 18,302,340 20.300 13.95 13.95 14.02 13.95 14.23 1,305,120 14.023 -1.46%
2016-08-10 0 20.50 20.45 20.50 20.35 21.05 1,772,877 36,612,800 20.652 14.16 14.13 14.16 14.06 14.54 2,566,347 14.267 -0.73%
2016-08-09 0 20.65 20.65 20.70 20.45 21.30 2,091,400 43,750,290 20.919 14.27 14.27 14.30 14.13 14.71 3,027,428 14.451 -2.82%
2016-08-08 0 21.25 21.10 21.25 20.55 21.40 2,530,000 52,999,083 20.948 14.68 14.58 14.68 14.20 14.78 3,662,328 14.471 3.91%
2016-08-05 0 20.45 20.45 20.50 20.35 20.60 1,043,600 21,325,690 20.435 14.13 14.13 14.16 14.06 14.23 1,510,674 14.117 1.24%
2016-08-04 0 20.20 20.15 20.20 20.15 20.55 1,051,200 21,311,630 20.274 13.95 13.92 13.95 13.92 14.20 1,521,675 14.005 -1.46%
2016-08-03 0 20.50 20.45 20.50 19.68 20.80 2,498,400 51,120,105 20.461 14.16 14.13 14.16 13.60 14.37 3,616,585 14.135 2.91%
2016-08-01 0 19.92 19.90 19.92 19.60 20.00 795,400 15,803,791 19.869 13.76 13.75 13.76 13.54 13.82 1,151,390 13.726 1.63%
2016-07-29 0 19.60 19.60 19.64 19.60 20.35 977,200 19,400,388 19.853 13.54 13.54 13.57 13.54 14.06 1,414,556 13.715 -1.01%
2016-07-28 0 19.80 19.70 19.80 19.00 19.98 5,534,400 108,472,816 19.600 13.68 13.61 13.68 13.13 13.80 8,011,378 13.540 3.88%
2016-07-27 0 19.06 19.06 19.14 19.00 19.58 2,902,000 55,491,528 19.122 13.17 13.17 13.22 13.13 13.53 4,200,820 13.210 -0.73%
2016-07-26 0 19.20 19.16 19.20 19.08 19.50 2,218,800 42,661,860 19.227 13.26 13.24 13.26 13.18 13.47 3,211,847 13.283 -0.93%
2016-07-25 0 19.38 19.32 19.38 19.32 19.76 1,689,200 32,930,212 19.495 13.39 13.35 13.39 13.35 13.65 2,445,219 13.467 -0.62%
2016-07-22 0 19.50 19.44 19.50 19.36 19.80 671,600 13,145,604 19.574 13.47 13.43 13.47 13.37 13.68 972,182 13.522 -1.02%
2016-07-21 0 19.70 19.68 19.70 19.60 20.10 2,953,400 58,454,432 19.792 13.61 13.60 13.61 13.54 13.89 4,275,225 13.673 0.51%
2016-07-20 0 19.60 19.56 19.60 19.30 19.80 2,352,200 45,880,832 19.505 13.54 13.51 13.54 13.33 13.68 3,404,952 13.475 0.82%
2016-07-19 0 19.44 19.34 19.38 19.20 19.58 2,653,800 51,504,775 19.408 13.43 13.36 13.39 13.26 13.53 3,841,536 13.407 -0.31%
2016-07-18 0 19.50 19.40 19.52 18.70 19.52 2,269,600 43,316,887 19.086 13.47 13.40 13.48 12.92 13.48 3,285,383 13.185 4.28%
2016-07-15 0 18.70 18.70 18.80 18.66 18.90 401,600 7,554,928 18.812 12.92 12.92 12.99 12.89 13.06 581,340 12.996 0.00%
2016-07-14 0 18.70 18.68 18.70 18.58 18.76 656,400 12,285,400 18.716 12.92 12.90 12.92 12.84 12.96 950,179 12.930 0.65%
2016-07-13 0 18.58 18.56 18.58 18.36 18.86 2,140,800 39,611,612 18.503 12.84 12.82 12.84 12.68 13.03 3,098,937 12.782 0.65%
2016-07-12 0 18.46 18.40 18.46 18.40 18.92 1,838,700 34,196,282 18.598 12.75 12.71 12.75 12.71 13.07 2,661,629 12.848 -1.28%
2016-07-11 0 18.70 18.60 18.72 17.86 19.06 4,582,456 85,449,596 18.647 12.92 12.85 12.93 12.34 13.17 6,633,382 12.882 4.70%
2016-07-08 0 17.86 17.80 17.88 17.34 17.88 369,512 6,544,960 17.712 12.34 12.30 12.35 11.98 12.35 534,891 12.236 3.00%
2016-07-07 0 17.34 17.32 17.40 17.26 17.58 356,000 6,195,284 17.402 11.98 11.96 12.02 11.92 12.14 515,332 12.022 -0.23%
2016-07-06 0 17.38 17.36 17.40 17.16 17.60 1,080,800 18,702,380 17.304 12.01 11.99 12.02 11.85 12.16 1,564,523 11.954 -1.25%
2016-07-05 0 17.60 17.60 17.62 17.50 17.82 527,200 9,301,224 17.643 12.16 12.16 12.17 12.09 12.31 763,154 12.188 -1.57%
2016-07-04 0 17.88 17.82 17.90 17.40 17.94 2,193,800 38,786,980 17.680 12.35 12.31 12.37 12.02 12.39 3,175,658 12.214 -0.45%
2016-06-30 0 17.96 17.94 18.00 17.68 18.00 1,507,600 26,964,144 17.885 12.41 12.39 12.43 12.21 12.43 2,182,342 12.356 0.79%
2016-06-29 0 17.82 17.70 17.84 17.18 18.00 1,596,200 28,002,422 17.543 12.31 12.23 12.32 11.87 12.43 2,310,596 12.119 2.77%
2016-06-28 0 17.34 17.34 17.36 17.22 17.38 539,200 9,351,897 17.344 11.98 11.98 11.99 11.90 12.01 780,525 11.982 -0.46%
2016-06-27 0 17.42 17.40 17.42 17.02 17.54 480,000 8,346,572 17.389 12.03 12.02 12.03 11.76 12.12 694,829 12.012 -0.68%
2016-06-24 0 17.54 17.52 17.54 17.20 17.80 360,400 6,273,056 17.406 12.12 12.10 12.12 11.88 12.30 521,701 12.024 -2.01%
2016-06-23 0 17.90 17.90 17.94 17.58 18.00 227,600 4,078,172 17.918 12.37 12.37 12.39 12.14 12.43 329,465 12.378 -0.56%
2016-06-22 0 18.00 17.98 18.00 17.90 18.00 291,600 5,239,584 17.968 12.43 12.42 12.43 12.37 12.43 422,109 12.413 0.00%
2016-06-21 0 18.00 17.98 18.00 17.90 18.00 846,000 15,226,280 17.998 12.43 12.42 12.43 12.37 12.43 1,224,636 12.433 0.22%
2016-06-20 0 17.96 17.94 17.96 17.86 18.00 644,400 11,569,992 17.955 12.41 12.39 12.41 12.34 12.43 932,808 12.403 -0.22%
2016-06-17 0 18.00 17.98 18.00 17.66 18.50 2,570,885 46,059,695 17.916 12.43 12.42 12.43 12.20 12.78 3,721,511 12.377 1.24%
2016-06-16 0 17.78 17.72 17.78 17.62 18.00 1,462,800 26,023,920 17.790 12.28 12.24 12.28 12.17 12.43 2,117,491 12.290 0.00%
2016-06-15 0 17.78 17.70 17.78 17.28 17.98 1,921,000 33,781,320 17.585 12.28 12.23 12.28 11.94 12.42 2,780,764 12.148 3.37%
2016-06-14 0 17.20 17.20 17.24 17.14 17.50 1,372,900 23,725,269 17.281 11.88 11.88 11.91 11.84 12.09 1,987,356 11.938 -1.71%
2016-06-13 0 17.50 17.46 17.50 17.36 17.70 871,443 15,219,586 17.465 12.09 12.06 12.09 11.99 12.23 1,261,466 12.065 -1.57%
2016-06-10 0 17.78 17.74 17.78 17.50 18.14 736,000 13,124,600 17.832 12.28 12.26 12.28 12.09 12.53 1,065,404 12.319 -2.74%
2016-06-08 0 18.28 18.20 18.28 17.26 18.66 1,378,600 24,670,480 17.895 12.63 12.57 12.63 11.92 12.89 1,995,607 12.362 0.55%
2016-06-07 0 18.18 18.14 18.18 18.00 18.66 1,171,800 21,569,331 18.407 12.56 12.53 12.56 12.43 12.89 1,696,251 12.716 1.52%
2016-06-06 0 18.80 18.78 18.82 18.28 18.92 1,378,400 25,892,873 18.785 12.37 12.36 12.38 12.03 12.45 2,094,654 12.361 0.86%
2016-06-03 0 18.64 18.64 18.68 18.34 18.80 2,172,800 40,581,037 18.677 12.27 12.27 12.29 12.07 12.37 3,301,846 12.290 -0.53%
2016-06-02 0 18.74 18.72 18.74 18.60 18.82 1,814,000 34,011,232 18.749 12.33 12.32 12.33 12.24 12.38 2,756,604 12.338 1.30%
2016-06-01 0 18.50 18.48 18.52 18.10 18.56 749,600 13,849,300 18.476 12.17 12.16 12.19 11.91 12.21 1,139,113 12.158 2.10%
2016-05-31 0 18.12 18.12 18.18 18.02 18.38 539,200 9,832,388 18.235 11.92 11.92 11.96 11.86 12.10 819,383 12.000 0.00%
2016-05-30 0 18.12 18.10 18.20 17.92 18.36 944,000 17,094,794 18.109 11.92 11.91 11.98 11.79 12.08 1,434,528 11.917 -0.55%
2016-05-27 0 18.22 18.20 18.22 17.82 18.36 2,006,400 36,217,940 18.051 11.99 11.98 11.99 11.73 12.08 3,048,980 11.879 0.66%
2016-05-26 0 18.10 18.00 18.10 17.50 18.18 1,325,200 23,444,489 17.691 11.91 11.85 11.91 11.52 11.96 2,013,810 11.642 1.80%
2016-05-25 0 17.78 17.70 17.80 17.38 17.78 340,000 5,982,140 17.595 11.70 11.65 11.71 11.44 11.70 516,673 11.578 3.25%
2016-05-24 0 17.22 17.22 17.24 17.04 17.48 436,000 7,518,836 17.245 11.33 11.33 11.34 11.21 11.50 662,558 11.348 -1.49%
2016-05-23 0 17.48 17.40 17.44 17.22 17.56 1,040,000 18,027,468 17.334 11.50 11.45 11.48 11.33 11.56 1,580,412 11.407 1.75%
2016-05-20 0 17.18 17.16 17.18 16.86 17.18 393,200 6,702,512 17.046 11.31 11.29 11.31 11.09 11.31 597,517 11.217 0.47%
2016-05-19 0 17.10 17.10 17.12 17.08 17.16 835,600 14,262,550 17.069 11.25 11.25 11.27 11.24 11.29 1,269,801 11.232 -0.12%
2016-05-18 0 17.12 17.10 17.12 17.02 17.18 313,335 5,356,532 17.095 11.27 11.25 11.27 11.20 11.31 476,152 11.250 -1.15%
2016-05-17 0 17.32 17.30 17.32 17.00 17.38 555,600 9,517,116 17.129 11.40 11.38 11.40 11.19 11.44 844,305 11.272 1.05%
2016-05-16 0 17.14 17.12 17.14 16.82 17.16 248,000 4,230,813 17.060 11.28 11.27 11.28 11.07 11.29 376,868 11.226 0.82%
2016-05-13 0 17.00 17.00 17.02 16.98 17.18 1,242,800 21,195,562 17.055 11.19 11.19 11.20 11.17 11.31 1,888,593 11.223 -0.47%
2016-05-12 0 17.08 17.08 17.10 17.08 17.46 189,600 3,252,756 17.156 11.24 11.24 11.25 11.24 11.49 288,121 11.290 -1.50%
2016-05-11 0 17.34 17.30 17.34 16.96 17.42 678,000 11,626,748 17.149 11.41 11.38 11.41 11.16 11.46 1,030,307 11.285 2.00%
2016-05-10 0 17.00 16.94 17.00 16.76 17.14 643,600 10,934,164 16.989 11.19 11.15 11.19 11.03 11.28 978,032 11.180 -0.47%
2016-05-09 0 17.08 17.00 17.10 17.00 17.46 731,400 12,509,840 17.104 11.24 11.19 11.25 11.19 11.49 1,111,455 11.255 -1.95%
2016-05-06 0 17.42 17.40 17.42 17.34 17.50 587,200 10,222,952 17.410 11.46 11.45 11.46 11.41 11.52 892,325 11.457 -0.11%
2016-05-05 0 17.44 17.44 17.48 17.24 17.66 668,802 11,720,110 17.524 11.48 11.48 11.50 11.34 11.62 1,016,330 11.532 -0.57%
2016-05-04 0 17.54 17.54 17.56 17.30 17.78 841,600 14,779,648 17.561 11.54 11.54 11.56 11.38 11.70 1,278,918 11.556 -0.23%
2016-05-03 0 17.58 17.56 17.58 17.12 17.88 815,000 14,384,906 17.650 11.57 11.56 11.57 11.27 11.77 1,238,496 11.615 0.11%
2016-04-29 0 17.56 17.54 17.56 17.32 17.64 685,600 11,982,104 17.477 11.56 11.54 11.56 11.40 11.61 1,041,857 11.501 0.80%
2016-04-28 0 17.42 17.38 17.42 17.22 17.76 438,800 7,618,940 17.363 11.46 11.44 11.46 11.33 11.69 666,812 11.426 -1.02%
2016-04-27 0 17.60 17.58 17.62 17.44 17.74 986,000 17,256,898 17.502 11.58 11.57 11.59 11.48 11.67 1,498,353 11.517 0.57%
2016-04-26 0 17.50 17.50 17.52 17.30 17.82 740,300 12,951,334 17.495 11.52 11.52 11.53 11.38 11.73 1,124,980 11.513 -1.13%
2016-04-25 0 17.70 17.64 17.70 17.64 17.96 1,320,200 23,462,955 17.772 11.65 11.61 11.65 11.61 11.82 2,006,212 11.695 -1.23%
2016-04-22 0 17.92 17.90 17.94 17.60 18.04 673,600 11,995,752 17.808 11.79 11.78 11.81 11.58 11.87 1,023,621 11.719 -0.33%
2016-04-21 0 17.98 17.98 18.04 17.90 18.22 2,099,600 37,903,988 18.053 11.83 11.83 11.87 11.78 11.99 3,190,610 11.880 -0.88%
2016-04-20 0 18.14 18.14 18.16 18.08 18.40 905,000 16,443,615 18.170 11.94 11.94 11.95 11.90 12.11 1,375,263 11.957 0.67%
2016-04-19 0 18.02 18.00 18.08 17.76 18.48 1,532,800 27,600,352 18.006 11.86 11.85 11.90 11.69 12.16 2,329,285 11.849 0.22%
2016-04-18 0 17.98 17.98 18.00 17.80 18.20 1,777,668 31,892,570 17.941 11.83 11.83 11.85 11.71 11.98 2,701,393 11.806 -1.53%
2016-04-15 0 18.26 18.24 18.30 18.02 18.58 748,400 13,734,068 18.351 12.02 12.00 12.04 11.86 12.23 1,137,289 12.076 -1.51%
2016-04-14 0 18.54 18.50 18.54 18.20 18.54 1,012,000 18,648,426 18.427 12.20 12.17 12.20 11.98 12.20 1,537,863 12.126 -0.43%
2016-04-13 0 18.62 18.62 18.68 18.62 19.14 833,600 15,698,900 18.833 12.25 12.25 12.29 12.25 12.60 1,266,761 12.393 -0.53%
2016-04-12 0 18.72 18.70 18.72 18.70 18.98 508,000 9,556,232 18.811 12.32 12.31 12.32 12.31 12.49 771,971 12.379 -0.43%
2016-04-11 0 18.80 18.80 18.82 18.42 19.06 809,600 15,288,968 18.885 12.37 12.37 12.38 12.12 12.54 1,230,290 12.427 -0.53%
2016-04-08 0 18.90 18.88 18.96 18.70 19.50 1,559,200 29,417,209 18.867 12.44 12.42 12.48 12.31 12.83 2,369,403 12.415 -1.56%
2016-04-07 0 19.20 19.12 19.20 18.88 19.28 3,667,800 69,754,404 19.018 12.63 12.58 12.63 12.42 12.69 5,573,689 12.515 1.05%
2016-04-06 0 19.00 18.94 19.00 18.50 19.10 1,768,800 33,324,172 18.840 12.50 12.46 12.50 12.17 12.57 2,687,917 12.398 2.81%
2016-04-05 0 18.48 18.38 18.54 18.10 18.80 1,035,200 19,027,302 18.380 12.16 12.10 12.20 11.91 12.37 1,573,118 12.095 -0.43%
2016-04-01 0 18.56 18.48 18.58 18.34 19.00 1,315,200 24,483,378 18.616 12.21 12.16 12.23 12.07 12.50 1,998,614 12.250 -1.07%
2016-03-31 0 18.76 18.72 18.78 18.48 19.00 1,619,600 30,237,815 18.670 12.35 12.32 12.36 12.16 12.50 2,461,188 12.286 1.30%
2016-03-30 0 18.52 18.50 18.56 17.90 18.58 2,775,600 50,776,379 18.294 12.19 12.17 12.21 11.78 12.23 4,217,878 12.038 3.23%
2016-03-29 0 17.94 17.94 18.02 17.56 18.02 880,500 15,650,496 17.775 11.81 11.81 11.86 11.56 11.86 1,338,032 11.697 0.45%
2016-03-24 0 17.86 17.86 17.88 17.22 18.04 1,799,200 32,151,884 17.870 11.75 11.75 11.77 11.33 11.87 2,734,114 11.760 2.29%
2016-03-23 0 17.46 17.46 17.48 17.42 17.94 3,705,600 65,578,392 17.697 11.49 11.49 11.50 11.46 11.81 5,631,131 11.646 -2.35%
2016-03-22 0 17.88 17.82 17.88 16.90 18.22 2,770,800 48,653,428 17.559 11.77 11.73 11.77 11.12 11.99 4,210,583 11.555 5.80%
2016-03-21 0 16.90 16.86 16.88 16.70 17.60 5,573,600 96,012,401 17.226 11.12 11.09 11.11 10.99 11.58 8,469,795 11.336 -1.29%
2016-03-18 0 17.12 17.04 17.08 17.08 18.06 4,020,687 70,731,766 17.592 11.27 11.21 11.24 11.24 11.88 6,109,946 11.576 -4.04%
2016-03-17 0 17.84 17.84 17.86 17.04 18.12 1,627,200 28,809,332 17.705 11.74 11.74 11.75 11.21 11.92 2,472,738 11.651 2.76%
2016-03-16 0 17.36 17.36 17.42 17.20 17.62 1,164,500 20,209,903 17.355 11.42 11.42 11.46 11.32 11.59 1,769,606 11.421 1.76%
2016-03-15 0 17.06 17.04 17.10 17.04 17.32 658,800 11,315,836 17.176 11.23 11.21 11.25 11.21 11.40 1,001,130 11.303 -1.27%
2016-03-14 0 17.28 17.24 17.30 16.96 17.58 508,504 8,800,526 17.307 11.37 11.34 11.38 11.16 11.57 772,737 11.389 0.47%
2016-03-11 0 17.20 17.14 17.20 16.82 17.66 713,154 12,144,630 17.029 11.32 11.28 11.32 11.07 11.62 1,083,728 11.206 0.70%
2016-03-10 0 17.08 17.20 17.54 16.88 17.56 581,147 9,914,602 17.060 11.24 11.32 11.54 11.11 11.56 883,127 11.227 -1.27%
2016-03-09 0 17.30 17.28 17.30 16.80 17.56 1,604,800 27,211,461 16.956 11.38 11.37 11.38 11.06 11.56 2,438,698 11.158 -0.80%
2016-03-08 0 17.44 17.36 17.58 14.78 17.58 595,200 10,246,556 17.215 11.48 11.42 11.57 9.726 11.57 904,482 11.329 -0.91%
2016-03-07 0 17.60 17.52 17.60 17.00 17.82 862,800 14,895,864 17.265 11.58 11.53 11.58 11.19 11.73 1,311,134 11.361 2.33%
2016-03-04 0 17.20 17.16 17.20 16.52 17.30 603,200 10,253,956 16.999 11.32 11.29 11.32 10.87 11.38 916,639 11.186 3.61%
2016-03-03 0 16.60 16.54 16.60 16.42 16.88 688,000 11,351,636 16.499 10.92 10.88 10.92 10.81 11.11 1,045,504 10.858 -0.60%
2016-03-02 0 16.70 16.70 16.84 15.80 16.96 2,576,000 42,210,727 16.386 10.99 10.99 11.08 10.40 11.16 3,914,560 10.783 6.37%
2016-03-01 0 15.70 15.68 15.70 15.46 15.78 576,000 9,014,132 15.650 10.33 10.32 10.33 10.17 10.38 875,305 10.298 1.55%
2016-02-29 0 15.46 15.46 15.48 15.38 16.10 723,200 11,223,100 15.519 10.17 10.17 10.19 10.12 10.59 1,098,994 10.212 -3.25%
2016-02-26 0 15.98 15.98 16.00 15.90 16.12 795,302 12,729,295 16.006 10.52 10.52 10.53 10.46 10.61 1,208,563 10.533 -0.13%
2016-02-25 0 16.00 16.00 16.06 15.90 16.56 1,215,991 19,523,318 16.055 10.53 10.53 10.57 10.46 10.90 1,847,853 10.565 -2.56%
2016-02-24 0 16.42 16.40 16.44 16.20 16.88 792,000 13,017,812 16.437 10.81 10.79 10.82 10.66 11.11 1,203,545 10.816 -1.44%
2016-02-23 0 16.66 16.64 16.66 16.42 17.08 1,037,200 17,287,008 16.667 10.96 10.95 10.96 10.81 11.24 1,576,157 10.968 -1.30%
2016-02-22 0 16.88 16.88 16.90 16.50 17.08 475,600 8,005,472 16.832 11.11 11.11 11.12 10.86 11.24 722,735 11.077 0.96%
2016-02-19 0 16.72 16.70 16.78 16.58 16.98 1,503,200 25,183,956 16.754 11.00 10.99 11.04 10.91 11.17 2,284,304 11.025 0.60%
2016-02-18 0 16.62 16.58 16.68 16.44 17.14 1,891,600 31,764,611 16.792 10.94 10.91 10.98 10.82 11.28 2,874,527 11.050 0.12%
2016-02-17 0 16.60 16.50 16.68 16.34 16.80 1,108,000 18,357,911 16.569 10.92 10.86 10.98 10.75 11.06 1,683,747 10.903 3.23%
2016-02-16 0 16.08 16.06 16.10 15.76 16.34 891,200 14,390,056 16.147 10.58 10.57 10.59 10.37 10.75 1,354,292 10.626 1.77%
2016-02-15 0 15.80 15.78 15.82 14.50 16.00 826,000 12,961,363 15.692 10.40 10.38 10.41 9.542 10.53 1,255,212 10.326 5.61%
2016-02-12 0 14.96 14.94 14.96 14.68 15.22 493,200 7,412,501 15.029 9.845 9.831 9.845 9.660 10.02 749,480 9.8902 -0.66%
2016-02-11 0 15.06 15.06 15.10 15.06 15.68 811,600 12,312,464 15.171 9.910 9.910 9.937 9.910 10.32 1,233,330 9.9831 -4.56%
2016-02-05 0 15.78 15.76 15.78 15.66 16.00 38,400 607,672 15.825 10.38 10.37 10.38 10.31 10.53 58,354 10.414 -0.13%
2016-02-04 0 15.80 15.74 15.80 14.90 16.22 2,660,900 41,734,550 15.684 10.40 10.36 10.40 9.805 10.67 4,043,576 10.321 1.67%
2016-02-03 0 15.54 15.54 15.62 15.50 16.86 3,246,000 50,536,744 15.569 10.23 10.23 10.28 10.20 11.09 4,932,710 10.245 -2.63%
2016-02-02 0 15.96 15.90 15.94 15.60 16.06 5,525,000 87,545,824 15.845 10.50 10.46 10.49 10.27 10.57 8,395,941 10.427 -0.37%
2016-02-01 0 16.02 15.92 16.08 15.60 16.12 1,300,000 20,539,692 15.800 10.54 10.48 10.58 10.27 10.61 1,975,516 10.397 2.04%
2016-01-29 0 15.70 15.60 15.70 15.14 15.72 12,896,000 198,544,360 15.396 10.33 10.27 10.33 9.963 10.34 19,597,114 10.131 2.75%
2016-01-28 0 15.28 15.26 15.30 15.22 15.70 3,035,254 46,692,237 15.383 10.06 10.04 10.07 10.02 10.33 4,612,455 10.123 -2.68%
2016-01-27 0 15.70 15.68 15.74 15.40 16.24 1,686,400 26,424,718 15.669 10.33 10.32 10.36 10.13 10.69 2,562,700 10.311 -3.33%
2016-01-26 0 16.24 16.22 16.34 16.00 16.58 806,800 13,089,119 16.223 10.69 10.67 10.75 10.53 10.91 1,226,035 10.676 -3.10%
2016-01-25 0 16.76 16.66 16.76 16.42 16.78 1,033,200 17,106,088 16.556 11.03 10.96 11.03 10.81 11.04 1,570,079 10.895 -0.48%
2016-01-22 0 16.84 16.80 16.84 16.32 16.88 771,600 12,799,980 16.589 11.08 11.06 11.08 10.74 11.11 1,172,544 10.916 3.57%
2016-01-21 0 16.26 16.16 16.26 16.16 16.80 1,132,400 18,746,922 16.555 10.70 10.63 10.70 10.63 11.06 1,720,826 10.894 -1.45%
2016-01-20 0 16.50 16.50 16.58 16.30 17.12 666,000 11,084,953 16.644 10.86 10.86 10.91 10.73 11.27 1,012,072 10.953 -2.25%
2016-01-19 0 16.88 16.86 16.88 16.50 17.54 824,800 13,852,130 16.795 11.11 11.09 11.11 10.86 11.54 1,253,389 11.052 1.56%
2016-01-18 0 16.62 16.62 16.66 16.42 16.82 686,000 11,409,912 16.633 10.94 10.94 10.96 10.81 11.07 1,042,464 10.945 0.61%
2016-01-15 0 16.52 16.52 16.58 16.42 17.00 1,060,300 17,572,630 16.573 10.87 10.87 10.91 10.81 11.19 1,611,261 10.906 -1.78%
2016-01-14 0 16.82 16.82 16.86 16.48 17.00 854,800 14,296,888 16.725 11.07 11.07 11.09 10.84 11.19 1,298,977 11.006 -0.94%
2016-01-13 0 16.98 16.92 17.00 16.52 17.48 1,595,600 27,160,624 17.022 11.17 11.13 11.19 10.87 11.50 2,424,717 11.202 -3.08%
2016-01-12 0 17.52 17.50 17.56 16.92 17.78 2,637,800 45,199,814 17.135 11.53 11.52 11.56 11.13 11.70 4,008,473 11.276 4.29%
2016-01-11 0 16.80 16.80 16.82 16.50 17.18 4,067,400 68,490,672 16.839 11.06 11.06 11.07 10.86 11.31 6,180,932 11.081 -1.29%
2016-01-08 0 17.02 17.00 17.02 16.50 17.12 6,333,800 106,703,016 16.847 11.20 11.19 11.20 10.86 11.27 9,625,016 11.086 4.29%
2016-01-07 0 16.32 16.32 16.40 16.26 17.04 1,790,400 29,566,385 16.514 10.74 10.74 10.79 10.70 11.21 2,720,741 10.867 -5.45%
2016-01-06 0 17.26 17.22 17.30 17.04 17.76 1,395,200 24,006,236 17.206 11.36 11.33 11.38 11.21 11.69 2,120,184 11.323 -1.93%
2016-01-05 0 17.60 17.52 17.64 17.16 18.08 1,845,200 32,335,308 17.524 11.58 11.53 11.61 11.29 11.90 2,804,016 11.532 -2.00%
2016-01-04 0 17.96 17.94 17.96 17.52 18.80 935,926 16,778,732 17.927 11.82 11.81 11.82 11.53 12.37 1,422,259 11.797 -3.85%
2015-12-31 0 18.68 18.64 18.76 18.36 18.76 450,800 8,338,104 18.496 12.29 12.27 12.35 12.08 12.35 685,048 12.172 0.54%
2015-12-30 0 18.58 18.44 18.60 18.30 18.58 627,200 11,563,787 18.437 12.23 12.13 12.24 12.04 12.23 953,110 12.133 1.20%
2015-12-29 0 18.36 18.36 18.40 18.26 18.66 941,600 17,363,804 18.441 12.08 12.08 12.11 12.02 12.28 1,430,881 12.135 -1.18%
2015-12-28 0 18.58 18.56 18.60 18.50 19.04 815,600 15,199,228 18.636 12.23 12.21 12.24 12.17 12.53 1,239,408 12.263 -1.90%
2015-12-24 0 18.94 18.86 18.94 18.62 19.00 438,000 8,279,284 18.902 12.46 12.41 12.46 12.25 12.50 665,597 12.439 0.53%
2015-12-23 0 18.84 18.72 18.84 18.40 19.06 2,052,121 38,603,824 18.812 12.40 12.32 12.40 12.11 12.54 3,118,459 12.379 1.73%
2015-12-22 0 18.52 18.50 18.60 18.48 19.02 627,600 11,717,408 18.670 12.19 12.17 12.24 12.16 12.52 953,718 12.286 0.22%
2015-12-21 0 18.48 18.44 18.58 17.96 19.12 1,199,200 22,552,512 18.806 12.16 12.13 12.23 11.82 12.58 1,822,337 12.376 2.10%
2015-12-18 0 18.10 18.04 18.10 17.82 18.22 689,200 12,463,388 18.084 11.91 11.87 11.91 11.73 11.99 1,047,327 11.900 -0.98%
2015-12-17 0 18.28 18.24 18.28 18.02 18.50 868,400 15,827,486 18.226 12.03 12.00 12.03 11.86 12.17 1,319,644 11.994 1.11%
2015-12-16 0 18.08 18.02 18.08 17.84 18.46 3,550,353 64,088,812 18.051 11.90 11.86 11.90 11.74 12.15 5,395,213 11.879 1.35%
2015-12-15 0 17.84 17.84 17.86 17.80 18.40 1,086,803 19,622,655 18.055 11.74 11.74 11.75 11.71 12.11 1,651,536 11.881 -1.44%
2015-12-14 0 18.10 18.02 18.04 16.70 18.56 2,069,427 36,611,438 17.692 11.91 11.86 11.87 10.99 12.21 3,144,758 11.642 -0.55%
2015-12-11 0 18.20 18.12 18.28 17.94 18.76 1,032,800 18,769,192 18.173 11.98 11.92 12.03 11.81 12.35 1,569,471 11.959 -2.88%
2015-12-10 0 18.74 18.68 18.78 18.36 18.86 2,059,200 38,551,668 18.722 12.33 12.29 12.36 12.08 12.41 3,129,217 12.320 -2.09%
2015-12-09 0 19.14 19.08 19.16 17.94 19.56 901,600 16,867,508 18.708 12.60 12.56 12.61 11.81 12.87 1,370,096 12.311 0.21%
2015-12-08 0 19.10 19.02 19.10 17.80 19.90 1,945,200 36,230,840 18.626 12.57 12.52 12.57 11.71 13.10 2,955,979 12.257 2.69%
2015-12-07 0 18.60 18.64 18.66 18.06 18.70 740,815 13,668,030 18.450 12.24 12.27 12.28 11.88 12.31 1,125,763 12.141 1.75%
2015-12-04 0 18.28 18.28 18.34 17.92 18.60 2,910,800 53,246,195 18.293 12.03 12.03 12.07 11.79 12.24 4,423,331 12.038 0.00%
2015-12-03 0 18.28 18.28 18.30 17.90 18.60 4,871,400 88,288,813 18.124 12.03 12.03 12.04 11.78 12.24 7,402,713 11.927 -1.08%
2015-12-02 0 18.48 18.46 18.48 17.76 18.70 1,741,800 31,691,937 18.195 12.16 12.15 12.16 11.69 12.31 2,646,887 11.973 5.00%
2015-12-01 0 17.60 17.56 17.62 17.20 17.96 1,032,959 18,206,284 17.625 11.58 11.56 11.59 11.32 11.82 1,569,713 11.598 0.92%
2015-11-30 0 17.44 17.40 17.56 17.18 17.84 2,359,400 41,033,612 17.392 11.48 11.45 11.56 11.31 11.74 3,585,409 11.445 -1.91%
2015-11-27 0 17.78 17.76 17.80 17.52 17.98 2,951,800 52,354,692 17.737 11.70 11.69 11.71 11.53 11.83 4,485,636 11.672 0.79%
2015-11-26 0 17.64 17.64 17.68 17.60 17.98 554,400 9,831,360 17.733 11.61 11.61 11.63 11.58 11.83 842,481 11.670 -1.34%
2015-11-25 0 17.88 17.84 17.88 17.64 17.96 2,293,200 40,826,451 17.803 11.77 11.74 11.77 11.61 11.82 3,484,809 11.716 -0.11%
2015-11-24 0 17.90 17.90 18.00 17.50 18.10 1,856,800 33,221,306 17.892 11.78 11.78 11.85 11.52 11.91 2,821,644 11.774 -0.67%
2015-11-23 0 18.02 18.00 18.02 17.76 18.26 3,274,637 58,929,606 17.996 11.86 11.85 11.86 11.69 12.02 4,976,228 11.842 0.11%
2015-11-20 0 18.00 17.98 18.00 17.96 18.50 8,204,613 148,740,175 18.129 11.85 11.83 11.85 11.82 12.17 12,467,954 11.930 -2.39%
2015-11-19 0 18.44 18.44 18.48 18.16 18.60 5,291,600 96,875,224 18.307 12.13 12.13 12.16 11.95 12.24 8,041,260 12.047 4.18%
2015-11-18 0 17.70 17.58 17.70 17.30 17.74 329,400 5,744,772 17.440 11.65 11.57 11.65 11.38 11.67 500,565 11.477 2.67%
2015-11-17 0 17.24 17.22 17.38 17.20 17.78 1,170,740 20,315,932 17.353 11.34 11.33 11.44 11.32 11.70 1,779,089 11.419 0.82%
2015-11-16 0 17.10 17.00 17.22 16.80 17.40 1,639,600 28,190,956 17.194 11.25 11.19 11.33 11.06 11.45 2,491,581 11.314 -0.12%
2015-11-13 0 17.12 17.12 17.14 17.00 17.56 1,346,800 23,085,956 17.141 11.27 11.27 11.28 11.19 11.56 2,046,634 11.280 -3.06%
2015-11-12 0 17.66 17.60 17.62 17.32 17.68 391,600 6,864,852 17.530 11.62 11.58 11.59 11.40 11.63 595,086 11.536 0.80%
2015-11-11 0 17.52 17.38 17.52 17.14 17.80 861,600 14,949,316 17.351 11.53 11.44 11.53 11.28 11.71 1,309,311 11.418 -0.68%
2015-11-10 0 17.64 17.60 17.64 17.60 18.00 1,327,600 23,587,104 17.767 11.61 11.58 11.61 11.58 11.85 2,017,457 11.692 -1.01%
2015-11-09 0 17.82 17.82 17.90 17.34 18.04 1,401,883 25,000,034 17.833 11.73 11.73 11.78 11.41 11.87 2,130,340 11.735 2.77%
2015-11-06 0 17.34 17.32 17.34 17.18 17.88 624,800 10,892,388 17.433 11.41 11.40 11.41 11.31 11.77 949,463 11.472 -1.03%
2015-11-05 0 17.52 17.52 17.56 16.94 17.70 1,320,800 23,088,028 17.480 11.53 11.53 11.56 11.15 11.65 2,007,124 11.503 1.98%
2015-11-04 0 17.18 17.14 17.20 16.92 17.42 1,833,600 31,545,696 17.204 11.31 11.28 11.32 11.13 11.46 2,786,389 11.321 0.59%
2015-11-03 0 17.08 17.08 17.10 16.46 17.50 2,072,191 35,162,967 16.969 11.24 11.24 11.25 10.83 11.52 3,148,958 11.167 4.02%
2015-11-02 0 16.42 16.36 16.42 16.32 16.70 688,400 11,347,972 16.485 10.81 10.77 10.81 10.74 10.99 1,046,111 10.848 -0.97%
2015-10-30 0 16.58 16.50 16.58 16.20 16.66 880,350 14,515,951 16.489 10.91 10.86 10.91 10.66 10.96 1,337,804 10.851 0.48%
2015-10-29 0 16.50 16.48 16.52 16.30 16.68 1,833,200 30,284,416 16.520 10.86 10.84 10.87 10.73 10.98 2,785,781 10.871 -0.96%
2015-10-28 0 16.66 16.48 16.66 16.32 16.98 3,963,600 66,313,461 16.731 10.96 10.84 10.96 10.74 11.17 6,023,195 11.010 0.73%
2015-10-27 0 16.54 16.46 16.56 16.04 16.68 1,860,400 30,676,884 16.489 10.88 10.83 10.90 10.56 10.98 2,827,115 10.851 -0.24%
2015-10-26 0 16.58 16.48 16.60 16.38 17.28 4,765,600 79,663,647 16.716 10.91 10.84 10.92 10.78 11.37 7,241,936 11.000 -1.78%
2015-10-23 0 16.88 16.78 16.88 16.16 17.08 1,373,600 22,900,028 16.672 11.11 11.04 11.11 10.63 11.24 2,087,360 10.971 1.93%
2015-10-22 0 16.56 16.50 16.58 15.98 16.76 2,923,800 47,546,958 16.262 10.90 10.86 10.91 10.52 11.03 4,443,086 10.701 1.85%
2015-10-20 0 16.26 16.24 16.26 15.98 16.64 1,240,600 20,071,619 16.179 10.70 10.69 10.70 10.52 10.95 1,885,250 10.647 -0.25%
2015-10-19 0 16.30 16.30 16.32 16.22 16.66 1,187,600 19,394,408 16.331 10.73 10.73 10.74 10.67 10.96 1,804,709 10.747 -2.98%
2015-10-16 0 16.80 16.80 16.90 16.26 16.90 4,157,152 68,559,180 16.492 11.06 11.06 11.12 10.70 11.12 6,317,322 10.853 4.09%
2015-10-15 0 16.14 16.12 16.20 16.00 16.38 2,712,646 43,892,250 16.181 10.62 10.61 10.66 10.53 10.78 4,122,211 10.648 0.62%
2015-10-14 0 16.04 16.04 16.08 15.88 16.42 1,165,494 18,739,901 16.079 10.56 10.56 10.58 10.45 10.81 1,771,117 10.581 -0.74%
2015-10-13 0 16.16 16.16 16.18 16.02 16.48 2,638,800 42,598,736 16.143 10.63 10.63 10.65 10.54 10.84 4,009,993 10.623 0.25%
2015-10-12 0 16.12 16.12 16.14 15.92 16.18 1,942,800 31,205,121 16.062 10.61 10.61 10.62 10.48 10.65 2,952,332 10.570 1.38%
2015-10-09 0 15.90 15.90 16.00 15.64 16.30 2,624,800 41,750,016 15.906 10.46 10.46 10.53 10.29 10.73 3,988,718 10.467 -1.00%
2015-10-08 0 16.06 16.06 16.10 15.68 16.38 3,986,800 63,769,720 15.995 10.57 10.57 10.59 10.32 10.78 6,058,450 10.526 -2.78%
2015-10-07 0 16.52 16.50 16.52 16.14 16.58 2,854,800 46,732,375 16.370 10.87 10.86 10.87 10.62 10.91 4,338,232 10.772 1.23%
2015-10-06 0 16.32 16.30 16.32 15.84 16.56 1,073,600 17,461,220 16.264 10.74 10.73 10.74 10.42 10.90 1,631,472 10.703 1.24%
2015-10-05 0 16.12 16.14 16.22 15.88 17.50 3,552,800 57,579,760 16.207 10.61 10.62 10.67 10.45 11.52 5,398,932 10.665 -3.36%
2015-10-02 0 16.68 16.60 16.74 15.08 16.90 5,777,400 91,492,259 15.836 10.98 10.92 11.02 9.923 11.12 8,779,495 10.421 13.16%
2015-09-30 0 14.74 14.62 14.74 14.46 14.90 2,914,645 42,648,455 14.632 9.700 9.621 9.700 9.515 9.805 4,429,174 9.6290 6.50%
2015-09-29 0 13.84 13.80 13.84 13.66 14.16 1,127,863 15,696,134 13.917 9.107 9.081 9.107 8.989 9.318 1,713,931 9.1580 -2.95%
2015-09-25 0 14.26 14.24 14.30 14.02 14.34 2,247,100 31,822,354 14.162 9.384 9.371 9.410 9.226 9.437 3,414,755 9.3191 0.28%
2015-09-24 0 14.22 14.24 14.28 14.04 14.34 1,337,200 18,967,288 14.184 9.358 9.371 9.397 9.239 9.437 2,032,046 9.3341 0.71%
2015-09-23 0 14.12 14.10 14.14 14.02 14.44 2,423,274 34,492,884 14.234 9.292 9.279 9.305 9.226 9.502 3,682,473 9.3668 -3.02%
2015-09-22 0 14.56 14.50 14.58 14.18 14.78 904,800 13,168,224 14.554 9.581 9.542 9.594 9.331 9.726 1,374,959 9.5772 2.82%
2015-09-21 0 14.16 14.16 14.18 13.92 14.24 2,872,800 40,557,148 14.118 9.318 9.318 9.331 9.160 9.371 4,365,585 9.2902 0.43%
2015-09-18 0 14.10 14.00 14.02 13.98 15.00 11,094,000 158,733,312 14.308 9.279 9.213 9.226 9.200 9.871 16,858,746 9.4155 -3.42%
2015-09-17 0 14.60 14.56 14.74 14.32 14.96 2,331,600 34,214,404 14.674 9.608 9.581 9.700 9.423 9.845 3,543,163 9.6565 0.55%
2015-09-16 0 14.52 14.50 14.54 14.28 14.86 1,663,672 24,153,353 14.518 9.555 9.542 9.568 9.397 9.779 2,528,161 9.5537 1.82%
2015-09-15 0 14.26 14.26 14.40 14.12 15.12 2,774,400 40,829,453 14.716 9.384 9.384 9.476 9.292 9.950 4,216,054 9.6843 -5.06%
2015-09-14 0 15.02 15.00 15.02 14.64 15.26 1,810,000 27,119,601 14.983 9.884 9.871 9.884 9.634 10.04 2,750,525 9.8598 0.13%
2015-09-11 0 15.00 14.98 15.00 14.84 15.24 2,368,400 35,513,434 14.995 9.871 9.858 9.871 9.766 10.03 3,599,085 9.8673 0.13%
2015-09-10 0 14.98 14.94 14.98 14.68 15.20 2,187,200 32,673,428 14.938 9.858 9.831 9.858 9.660 10.00 3,323,729 9.8304 -1.83%
2015-09-09 0 15.26 15.16 15.24 13.76 15.30 6,978,000 99,382,952 14.242 10.04 9.976 10.03 9.055 10.07 10,603,960 9.3722 9.16%
2015-09-08 0 13.98 13.94 13.98 13.80 14.00 1,040,400 14,523,200 13.959 9.200 9.173 9.200 9.081 9.213 1,581,020 9.1860 0.58%
2015-09-07 0 13.90 13.84 13.90 13.46 14.26 1,918,000 26,814,507 13.980 9.147 9.107 9.147 8.857 9.384 2,914,645 9.1999 0.29%
2015-09-04 0 13.86 13.82 13.94 13.80 14.34 3,736,000 52,306,968 14.001 9.121 9.094 9.173 9.081 9.437 5,677,328 9.2133 -1.14%
2015-09-02 0 14.02 13.92 14.02 13.78 15.00 891,800 12,603,808 14.133 9.226 9.160 9.226 9.068 9.871 1,355,204 9.3003 -2.50%
2015-09-01 0 14.38 14.26 14.38 14.36 14.60 1,001,400 14,425,762 14.406 9.463 9.384 9.463 9.450 9.608 1,521,755 9.4797 0.42%
2015-08-31 0 14.32 14.26 14.40 14.00 14.94 2,403,200 34,428,604 14.326 9.423 9.384 9.476 9.213 9.831 3,651,968 9.4274 -3.11%
2015-08-28 0 14.78 14.76 14.78 14.08 14.90 1,013,600 14,639,512 14.443 9.726 9.713 9.726 9.265 9.805 1,540,294 9.5044 4.23%
2015-08-27 0 14.18 14.14 14.18 13.72 14.34 2,470,200 34,359,860 13.910 9.331 9.305 9.331 9.029 9.437 3,753,783 9.1534 3.20%
2015-08-26 0 13.74 13.68 13.74 13.28 13.84 4,322,200 58,631,176 13.565 9.042 9.002 9.042 8.739 9.107 6,568,133 8.9266 0.88%
2015-08-25 0 13.62 13.58 13.62 13.26 14.00 1,877,200 25,497,464 13.583 8.963 8.936 8.963 8.726 9.213 2,852,644 8.9382 0.44%
2015-08-24 0 13.56 13.44 13.58 12.16 13.80 3,659,200 48,903,568 13.365 8.923 8.844 8.936 8.002 9.081 5,560,620 8.7946 -8.63%
2015-08-21 0 14.84 14.84 14.86 14.46 15.40 958,000 14,106,984 14.725 9.766 9.766 9.779 9.515 10.13 1,455,803 9.6902 -4.63%
2015-08-20 0 15.56 15.54 15.56 15.54 16.00 757,600 11,963,792 15.792 10.24 10.23 10.24 10.23 10.53 1,151,270 10.392 -3.35%
2015-08-19 0 16.10 16.08 16.10 15.64 16.16 718,000 11,386,032 15.858 10.59 10.58 10.59 10.29 10.63 1,091,092 10.435 -0.86%
2015-08-18 0 16.24 16.20 16.30 16.20 16.54 571,562 9,375,989 16.404 10.69 10.66 10.73 10.66 10.88 868,561 10.795 -1.81%
2015-08-17 0 16.54 16.52 16.60 16.44 16.82 903,200 14,923,400 16.523 10.88 10.87 10.92 10.82 11.07 1,372,527 10.873 -1.08%
2015-08-14 0 16.72 16.70 16.72 16.54 17.00 550,600 9,200,408 16.710 11.00 10.99 11.00 10.88 11.19 836,707 10.996 -1.42%
2015-08-13 0 16.96 16.84 16.96 16.66 16.96 954,400 16,091,240 16.860 11.16 11.08 11.16 10.96 11.16 1,450,332 11.095 0.71%
2015-08-12 0 16.84 16.82 16.88 16.82 17.40 1,122,800 19,131,892 17.039 11.08 11.07 11.11 11.07 11.45 1,706,238 11.213 -0.12%
2015-08-11 0 16.86 16.82 16.88 16.60 16.88 1,896,400 31,765,072 16.750 11.09 11.07 11.11 10.92 11.11 2,881,821 11.023 0.96%
2015-08-10 0 16.70 16.56 16.70 16.22 16.98 1,016,800 16,888,600 16.610 10.99 10.90 10.99 10.67 11.17 1,545,157 10.930 0.85%
2015-08-07 0 16.56 16.50 16.56 16.12 16.60 1,077,200 17,729,144 16.459 10.90 10.86 10.90 10.61 10.92 1,636,943 10.831 2.35%
2015-08-06 0 16.18 16.14 16.18 16.00 16.42 254,000 4,088,040 16.095 10.65 10.62 10.65 10.53 10.81 385,985 10.591 -1.46%
2015-08-05 0 16.42 16.40 16.50 16.36 16.68 554,800 9,169,800 16.528 10.81 10.79 10.86 10.77 10.98 843,089 10.876 -1.08%
2015-08-04 0 16.60 16.52 16.60 16.44 16.70 1,179,600 19,526,532 16.554 10.92 10.87 10.92 10.82 10.99 1,792,552 10.893 0.85%
2015-08-03 0 16.46 16.36 16.52 16.06 16.88 250,800 4,067,808 16.219 10.83 10.77 10.87 10.57 11.11 381,123 10.673 -0.24%
2015-07-31 0 16.50 16.32 16.50 16.28 16.58 535,600 8,818,559 16.465 10.86 10.74 10.86 10.71 10.91 813,912 10.835 -0.36%
2015-07-30 0 16.56 16.40 16.60 16.40 16.74 1,091,200 18,052,578 16.544 10.90 10.79 10.92 10.79 11.02 1,658,217 10.887 0.98%
2015-07-29 0 16.40 16.32 16.34 16.08 16.80 589,200 9,628,990 16.342 10.79 10.74 10.75 10.58 11.06 895,364 10.754 0.37%
2015-07-28 0 16.34 16.34 16.48 15.44 16.86 194,000 3,191,620 16.452 10.75 10.75 10.84 10.16 11.09 294,808 10.826 0.62%
2015-07-27 0 16.24 16.00 16.56 15.22 17.00 3,745,045 62,477,916 16.683 10.69 10.53 10.90 10.02 11.19 5,691,073 10.978 -4.58%
2015-07-24 0 17.02 16.90 17.02 16.80 17.04 158,800 2,693,800 16.963 11.20 11.12 11.20 11.06 11.21 241,317 11.163 0.35%
2015-07-23 0 16.96 16.82 16.96 16.80 17.12 2,123,600 35,963,696 16.935 11.16 11.07 11.16 11.06 11.27 3,227,081 11.144 -0.24%
2015-07-22 0 17.00 16.94 17.06 16.88 17.04 1,096,800 18,649,092 17.003 11.19 11.15 11.23 11.11 11.21 1,666,727 11.189 -0.70%
2015-07-21 0 17.12 17.16 17.22 17.02 17.26 1,278,000 21,912,636 17.146 11.27 11.29 11.33 11.20 11.36 1,942,084 11.283 0.59%
2015-07-20 0 17.02 17.00 17.08 16.70 17.38 460,000 7,807,504 16.973 11.20 11.19 11.24 10.99 11.44 699,029 11.169 -0.93%
2015-07-17 0 17.18 17.18 17.42 17.04 17.74 2,397,200 41,643,412 17.372 11.31 11.31 11.46 11.21 11.67 3,642,851 11.432 -1.94%
2015-07-16 0 17.52 17.54 17.60 17.28 17.70 143,600 2,519,824 17.548 11.53 11.54 11.58 11.37 11.65 218,218 11.547 -1.24%
2015-07-15 0 17.74 17.58 17.80 17.48 17.98 2,960,500 51,918,402 17.537 11.67 11.57 11.71 11.50 11.83 4,498,857 11.540 0.11%
2015-07-14 0 17.72 17.72 18.00 17.70 18.80 2,615,955 48,069,241 18.375 11.66 11.66 11.85 11.65 12.37 3,975,277 12.092 -5.74%
2015-07-13 0 18.80 18.80 18.96 18.10 19.32 3,893,179 72,868,096 18.717 12.37 12.37 12.48 11.91 12.71 5,916,181 12.317 3.07%
2015-07-10 0 18.24 18.28 18.46 17.00 18.70 2,268,400 41,309,180 18.211 12.00 12.03 12.15 11.19 12.31 3,447,123 11.984 4.59%
2015-07-09 0 17.44 17.44 17.50 15.60 17.50 2,958,400 51,183,880 17.301 11.48 11.48 11.52 10.27 11.52 4,495,666 11.385 10.10%
2015-07-08 0 15.84 15.84 15.90 14.92 17.20 2,300,800 36,388,432 15.816 10.42 10.42 10.46 9.818 11.32 3,496,359 10.408 -8.12%
2015-07-07 0 17.24 17.02 17.24 16.90 18.02 9,236,000 161,529,424 17.489 11.34 11.20 11.34 11.12 11.86 14,035,278 11.509 -2.93%
2015-07-06 0 17.76 17.70 17.86 17.32 18.28 4,694,000 82,993,600 17.681 11.69 11.65 11.75 11.40 12.03 7,133,131 11.635 0.11%
2015-07-03 0 17.74 17.52 17.74 16.80 18.00 6,362,400 110,907,488 17.432 11.67 11.53 11.67 11.06 11.85 9,668,477 11.471 -2.21%
2015-07-02 0 18.14 18.10 18.16 17.60 18.60 5,781,200 104,299,704 18.041 11.94 11.91 11.95 11.58 12.24 8,785,270 11.872 -4.43%
2015-06-30 0 18.98 18.98 19.12 17.62 19.10 1,431,600 26,429,152 18.461 12.49 12.49 12.58 11.59 12.57 2,175,499 12.149 -0.21%
2015-06-29 0 19.02 19.00 19.02 18.20 19.16 1,350,000 25,465,452 18.863 12.52 12.50 12.52 11.98 12.61 2,051,497 12.413 -0.94%
2015-06-26 0 19.20 19.00 19.20 18.38 19.90 2,104,200 40,609,836 19.299 12.63 12.50 12.63 12.10 13.10 3,197,600 12.700 -3.61%
2015-06-25 0 19.92 19.88 19.94 19.88 20.40 2,419,000 48,885,996 20.209 13.11 13.08 13.12 13.08 13.42 3,675,979 13.299 -2.83%
2015-06-24 0 20.50 20.35 20.50 20.35 20.70 620,000 12,650,430 20.404 13.49 13.39 13.49 13.39 13.62 942,169 13.427 0.00%
2015-06-23 0 20.50 20.45 20.50 20.00 20.95 2,681,600 55,163,130 20.571 13.49 13.46 13.49 13.16 13.79 4,075,033 13.537 -0.73%
2015-06-22 0 20.65 20.60 20.65 20.50 21.20 267,200 5,522,710 20.669 13.59 13.56 13.59 13.49 13.95 406,044 13.601 -0.72%
2015-06-19 0 20.80 20.80 20.85 20.60 21.25 4,703,200 98,909,292 21.030 13.69 13.69 13.72 13.56 13.98 7,147,111 13.839 -1.65%
2015-06-18 0 21.15 21.05 21.15 20.85 21.50 1,980,800 42,257,272 21.333 13.92 13.85 13.92 13.72 14.15 3,010,078 14.039 -3.42%
2015-06-17 0 21.90 21.70 21.90 21.50 22.15 3,794,200 82,453,196 21.731 14.41 14.28 14.41 14.15 14.58 5,765,770 14.300 0.92%
2015-06-16 0 21.70 21.50 21.70 21.50 21.90 296,000 6,404,520 21.637 14.28 14.15 14.28 14.15 14.41 449,810 14.238 -0.23%
2015-06-15 0 21.75 21.65 21.85 21.30 21.90 2,786,400 60,045,300 21.549 14.31 14.25 14.38 14.02 14.41 4,234,290 14.181 -0.23%
2015-06-12 0 21.80 21.70 21.85 21.50 22.50 1,015,600 22,230,320 21.889 14.35 14.28 14.38 14.15 14.81 1,543,334 14.404 0.46%
2015-06-11 0 21.70 21.65 21.70 21.55 21.85 523,600 11,332,950 21.644 14.28 14.25 14.28 14.18 14.38 795,677 14.243 0.00%
2015-06-10 0 21.70 21.70 21.75 21.45 21.90 1,702,000 36,966,000 21.719 14.28 14.28 14.31 14.12 14.41 2,586,406 14.292 -0.91%
2015-06-09 0 21.90 21.70 21.90 21.50 22.00 493,600 10,718,590 21.715 14.41 14.28 14.41 14.15 14.48 750,088 14.290 1.15%
2015-06-08 0 21.65 21.65 21.80 21.50 21.90 396,400 8,584,890 21.657 14.25 14.25 14.35 14.15 14.41 602,380 14.252 -0.69%
2015-06-05 0 21.80 21.80 21.90 21.40 22.10 1,231,200 26,769,685 21.743 14.35 14.35 14.41 14.08 14.54 1,870,965 14.308 -0.68%
2015-06-04 0 21.95 21.95 22.05 21.55 22.45 783,620 17,143,088 21.877 14.44 14.44 14.51 14.18 14.77 1,190,810 14.396 -0.68%
2015-06-03 0 22.10 22.00 22.10 21.50 22.50 682,470 15,020,401 22.009 14.54 14.48 14.54 14.15 14.81 1,037,100 14.483 1.61%
2015-06-02 0 21.75 21.70 21.90 21.65 22.10 640,010 13,978,967 21.842 14.31 14.28 14.41 14.25 14.54 972,577 14.373 -1.14%
2015-06-01 0 22.00 21.80 22.00 21.05 22.20 1,847,000 40,166,314 21.747 14.48 14.35 14.48 13.85 14.61 2,806,752 14.311 -0.45%
2015-05-29 0 22.10 21.60 22.20 21.00 22.40 927,600 20,137,890 21.710 14.54 14.21 14.61 13.82 14.74 1,409,606 14.286 3.03%
2015-05-28 0 21.45 21.40 21.60 21.00 22.00 1,378,400 29,709,990 21.554 14.12 14.08 14.21 13.82 14.48 2,094,654 14.184 -3.16%
2015-05-27 0 22.15 22.15 22.20 21.00 22.50 1,804,000 39,622,750 21.964 14.58 14.58 14.61 13.82 14.81 2,741,408 14.453 -1.56%
2015-05-26 0 22.50 22.00 22.30 19.82 22.85 2,647,080 55,044,511 20.794 14.81 14.48 14.67 13.04 15.04 4,022,575 13.684 13.29%
2015-05-22 0 19.86 19.84 19.86 19.70 19.90 824,470 16,309,881 19.782 13.07 13.06 13.07 12.96 13.10 1,252,887 13.018 0.81%
2015-05-21 0 19.70 19.64 19.70 19.62 19.88 375,834 7,415,565 19.731 12.96 12.92 12.96 12.91 13.08 571,128 12.984 -0.91%
2015-05-20 0 19.88 19.80 19.88 19.50 19.90 2,284,050 44,904,401 19.660 13.08 13.03 13.08 12.83 13.10 3,470,905 12.937 1.53%
2015-05-19 0 19.58 19.54 19.58 19.12 19.60 1,746,500 33,938,350 19.432 12.88 12.86 12.88 12.58 12.90 2,654,029 12.787 2.09%
2015-05-18 0 19.18 19.14 19.18 18.80 19.24 990,000 18,880,456 19.071 12.62 12.60 12.62 12.37 12.66 1,504,431 12.550 0.10%
2015-05-15 0 19.16 19.12 19.16 19.00 19.20 1,192,400 22,757,584 19.086 12.61 12.58 12.61 12.50 12.63 1,812,004 12.559 0.31%
2015-05-14 0 19.10 19.08 19.10 19.00 19.28 503,200 9,601,992 19.082 12.57 12.56 12.57 12.50 12.69 764,676 12.557 0.21%
2015-05-13 0 19.06 19.06 19.12 19.00 19.32 1,018,800 19,457,016 19.098 12.54 12.54 12.58 12.50 12.71 1,548,196 12.568 -0.63%
2015-05-12 0 19.18 19.08 19.18 19.02 19.40 494,000 9,437,792 19.105 12.62 12.56 12.62 12.52 12.77 750,696 12.572 0.21%
2015-05-11 0 19.14 19.10 19.16 19.10 19.20 836,000 15,983,664 19.119 12.60 12.57 12.61 12.57 12.63 1,270,408 12.582 -0.21%
2015-05-08 0 19.18 19.14 19.18 18.50 19.20 572,600 10,862,944 18.971 12.62 12.60 12.62 12.17 12.63 870,139 12.484 1.91%
2015-05-07 0 18.82 18.74 18.82 18.68 19.10 1,316,400 24,776,200 18.821 12.38 12.33 12.38 12.29 12.57 2,000,437 12.385 -1.16%
2015-05-06 0 19.04 18.90 19.04 18.74 19.32 1,996,366 37,990,296 19.030 12.53 12.44 12.53 12.33 12.71 3,033,732 12.523 0.63%
2015-05-05 0 18.92 18.88 19.02 18.50 19.60 1,858,800 35,687,812 19.199 12.45 12.42 12.52 12.17 12.90 2,824,683 12.634 -1.77%
2015-05-04 0 19.26 19.26 19.28 19.06 19.52 1,141,000 22,022,664 19.301 12.67 12.67 12.69 12.54 12.85 1,733,895 12.701 -0.93%
2015-04-30 0 19.44 19.36 19.50 19.10 19.54 971,600 18,766,980 19.316 12.79 12.74 12.83 12.57 12.86 1,476,470 12.711 -0.51%
2015-04-29 0 19.54 19.20 19.30 19.20 19.60 2,931,800 56,918,128 19.414 12.86 12.63 12.70 12.63 12.90 4,455,243 12.776 1.77%
2015-04-28 0 19.20 19.16 19.20 18.94 19.40 1,078,000 20,692,868 19.196 12.63 12.61 12.63 12.46 12.77 1,638,158 12.632 0.52%
2015-04-27 0 19.10 18.94 19.20 18.50 19.38 1,878,400 35,597,865 18.951 12.57 12.46 12.63 12.17 12.75 2,854,468 12.471 3.58%
2015-04-24 0 18.44 18.40 18.46 18.20 18.94 897,600 16,596,048 18.489 12.13 12.11 12.15 11.98 12.46 1,364,018 12.167 -0.75%
2015-04-23 0 18.58 18.58 18.80 18.58 19.42 1,746,400 33,261,656 19.046 12.23 12.23 12.37 12.23 12.78 2,653,877 12.533 -2.21%
2015-04-22 0 19.00 18.80 19.06 18.72 19.50 2,032,400 38,999,088 19.189 12.50 12.37 12.54 12.32 12.83 3,088,491 12.627 -2.66%
2015-04-21 0 19.52 19.52 19.58 19.00 19.60 1,890,200 36,515,292 19.318 12.85 12.85 12.88 12.50 12.90 2,872,400 12.712 0.51%
2015-04-20 0 19.42 19.42 19.46 19.32 19.68 4,532,800 88,277,064 19.475 12.78 12.78 12.81 12.71 12.95 6,888,167 12.816 -1.02%
2015-04-17 0 19.62 19.60 19.62 19.40 19.80 2,880,800 56,445,660 19.594 12.91 12.90 12.91 12.77 13.03 4,377,742 12.894 0.51%
2015-04-16 0 19.52 19.50 19.56 19.30 19.60 3,744,000 72,961,798 19.488 12.85 12.83 12.87 12.70 12.90 5,689,485 12.824 0.62%
2015-04-15 0 19.40 19.38 19.40 19.32 19.96 8,228,382 159,678,029 19.406 12.77 12.75 12.77 12.71 13.13 12,504,074 12.770 0.31%
2015-04-14 0 19.34 19.34 19.36 19.20 19.58 4,800,600 92,936,496 19.359 12.73 12.73 12.74 12.63 12.88 7,295,123 12.740 -1.02%
2015-04-13 0 19.54 19.50 19.54 18.88 19.86 10,559,600 205,414,612 19.453 12.86 12.83 12.86 12.42 13.07 16,046,657 12.801 3.94%
2015-04-10 0 18.80 18.68 18.80 18.10 18.88 12,147,384 222,968,654 18.355 12.37 12.29 12.37 11.91 12.42 18,459,497 12.079 4.44%
2015-04-09 0 18.00 18.20 18.36 17.60 18.98 14,551,307 263,614,860 18.116 11.85 11.98 12.08 11.58 12.49 22,112,564 11.921 -3.85%
2015-04-08 0 18.72 18.70 18.80 18.02 19.00 13,107,400 245,089,172 18.699 12.32 12.31 12.37 11.86 12.50 19,918,363 12.305 0.54%
2015-04-02 0 18.62 18.60 18.78 18.22 18.92 14,605,940 270,380,777 18.512 12.25 12.24 12.36 11.99 12.45 22,195,586 12.182 -1.06%
2015-04-01 0 18.82 18.82 18.84 18.66 19.00 35,162,670 660,656,857 18.789 12.38 12.38 12.40 12.28 12.50 53,434,155 12.364 -0.95%
2015-03-31 0 19.00 19.00 19.02 18.70 19.48 171,129,248 3,242,294,617 18.946 12.50 12.50 12.52 12.31 12.82 260,052,684 12.468

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