Shanghai Haohai Biological Technology Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 06826  2015-04-30    
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
2026-09-11 0 16.49 16.48 16.49 16.27 16.68 53,600 879,699 16.412 16.49 16.48 16.49 16.27 16.68 53,600 16.412 -1.61%
2026-09-10 0 16.76 16.47 16.76 16.47 16.81 84,200 1,395,597 16.575 16.76 16.47 16.76 16.47 16.81 84,200 16.575 -0.06%
2026-09-09 0 16.77 16.59 16.77 16.53 16.84 31,500 524,550 16.652 16.77 16.59 16.77 16.53 16.84 31,500 16.652 -0.24%
2026-09-08 0 16.81 16.81 16.83 16.65 16.87 70,200 1,177,816 16.778 16.81 16.81 16.83 16.65 16.87 70,200 16.778 0.42%
2026-09-07 0 16.74 16.70 16.74 16.47 16.85 92,980 1,553,904 16.712 16.74 16.70 16.74 16.47 16.85 92,980 16.712 0.06%
2026-09-04 0 16.73 16.54 16.73 16.52 16.77 58,400 973,532 16.670 16.73 16.54 16.73 16.52 16.77 58,400 16.670 1.39%
2026-09-03 0 16.79 16.65 16.79 16.62 16.85 35,600 595,151 16.718 16.50 16.36 16.50 16.33 16.56 36,223 16.430 0.90%
2026-09-02 0 16.64 16.63 16.82 16.48 17.17 93,400 1,574,190 16.854 16.35 16.34 16.53 16.20 16.87 95,036 16.564 -0.24%
2026-09-01 0 16.68 16.61 16.74 15.98 16.81 428,720 7,101,178 16.564 16.39 16.32 16.45 15.70 16.52 436,229 16.279 1.52%
2026-08-31 0 16.43 16.38 16.43 16.15 16.74 103,900 1,708,730 16.446 16.15 16.10 16.15 15.87 16.45 105,720 16.163 -1.32%
2026-08-28 0 16.65 16.64 16.65 15.80 16.75 138,800 2,291,464 16.509 16.36 16.35 16.36 15.53 16.46 141,231 16.225 0.12%
2026-08-27 0 16.63 16.48 16.63 16.25 16.79 114,500 1,886,301 16.474 16.34 16.20 16.34 15.97 16.50 116,505 16.191 0.79%
2026-08-26 0 16.50 16.39 16.59 16.38 16.88 74,700 1,237,215 16.562 16.22 16.11 16.30 16.10 16.59 76,008 16.277 0.06%
2026-08-25 0 16.49 16.49 16.56 16.10 16.56 147,080 2,401,319 16.327 16.21 16.21 16.27 15.82 16.27 149,656 16.046 2.42%
2026-08-24 0 16.10 16.02 16.12 15.52 16.20 582,240 9,193,991 15.791 15.82 15.74 15.84 15.25 15.92 592,437 15.519 -2.19%
2026-08-21 0 16.46 16.31 16.46 16.24 16.58 90,200 1,475,392 16.357 16.18 16.03 16.18 15.96 16.29 91,780 16.075 -0.12%
2026-08-20 0 16.48 16.48 16.70 16.32 16.92 165,600 2,760,539 16.670 16.20 16.20 16.41 16.04 16.63 168,500 16.383 1.92%
2026-08-19 0 16.17 16.17 16.22 16.14 16.46 87,580 1,424,470 16.265 15.89 15.89 15.94 15.86 16.18 89,114 15.985 -2.47%
2026-08-18 0 16.58 16.37 16.59 16.33 16.63 80,900 1,330,524 16.447 16.29 16.09 16.30 16.05 16.34 82,317 16.163 -0.42%
2026-08-17 0 16.65 16.60 16.67 16.38 16.72 70,900 1,173,083 16.546 16.36 16.31 16.38 16.10 16.43 72,142 16.261 -0.60%
2026-08-14 0 16.75 16.75 16.88 16.61 16.98 74,600 1,253,264 16.800 16.46 16.46 16.59 16.32 16.69 75,907 16.511 -0.42%
2026-08-13 0 16.82 16.82 16.83 16.68 16.97 204,600 3,445,936 16.842 16.53 16.53 16.54 16.39 16.68 208,183 16.552 1.82%
2026-08-12 0 16.52 16.52 16.58 16.43 16.84 56,500 939,822 16.634 16.24 16.24 16.29 16.15 16.55 57,490 16.348 -0.48%
2026-08-11 0 16.60 16.60 16.69 16.56 16.98 69,500 1,164,689 16.758 16.31 16.31 16.40 16.27 16.69 70,717 16.470 -1.37%
2026-08-10 0 16.83 16.77 16.83 16.49 16.93 232,100 3,889,620 16.758 16.54 16.48 16.54 16.21 16.64 236,165 16.470 2.62%
2026-08-07 0 16.40 16.40 16.43 16.15 16.60 211,300 3,473,227 16.437 16.12 16.12 16.15 15.87 16.31 215,001 16.154 0.61%
2026-08-06 0 16.30 16.20 16.34 16.13 16.42 115,600 1,872,624 16.199 16.02 15.92 16.06 15.85 16.14 117,625 15.920 -1.09%
2026-08-05 0 16.48 16.38 16.48 16.26 16.52 69,200 1,135,628 16.411 16.20 16.10 16.20 15.98 16.24 70,412 16.128 0.55%
2026-08-04 0 16.39 16.37 16.39 16.31 16.48 48,200 789,753 16.385 16.11 16.09 16.11 16.03 16.20 49,044 16.103 0.12%
2026-08-03 0 16.37 16.35 16.46 16.25 16.56 79,200 1,294,844 16.349 16.09 16.07 16.18 15.97 16.27 80,587 16.068 -0.67%
2026-07-31 0 16.48 16.48 16.54 16.16 16.65 79,820 1,318,737 16.521 16.20 16.20 16.26 15.88 16.36 81,218 16.237 -0.36%
2026-07-30 0 16.54 16.46 16.54 16.35 16.78 128,500 2,123,327 16.524 16.26 16.18 16.26 16.07 16.49 130,751 16.240 0.61%
2026-07-29 0 16.44 16.37 16.44 16.16 16.45 159,980 2,609,635 16.312 16.16 16.09 16.16 15.88 16.17 162,782 16.031 1.73%
2026-07-28 0 16.16 16.05 16.16 16.00 16.22 36,000 581,202 16.145 15.88 15.77 15.88 15.72 15.94 36,630 15.867 -0.31%
2026-07-27 0 16.21 16.15 16.21 15.80 16.22 155,900 2,507,661 16.085 15.93 15.87 15.93 15.53 15.94 158,630 15.808 1.76%
2026-07-24 0 15.93 15.79 15.93 15.80 16.23 137,000 2,191,723 15.998 15.66 15.52 15.66 15.53 15.95 139,399 15.723 -2.39%
2026-07-23 0 16.32 16.28 16.32 16.26 16.69 106,600 1,752,904 16.444 16.04 16.00 16.04 15.98 16.40 108,467 16.161 -1.09%
2026-07-22 0 16.50 16.50 16.57 16.50 16.84 151,060 2,522,227 16.697 16.22 16.22 16.28 16.22 16.55 153,706 16.409 -1.96%
2026-07-21 0 16.83 16.70 16.83 16.48 16.90 178,000 2,976,801 16.724 16.54 16.41 16.54 16.20 16.61 181,117 16.436 -0.06%
2026-07-20 0 16.84 16.84 16.85 16.03 16.95 644,020 10,554,472 16.388 16.55 16.55 16.56 15.75 16.66 655,299 16.106 3.76%
2026-07-17 0 16.23 16.17 16.35 16.02 16.65 266,839 4,304,182 16.130 15.95 15.89 16.07 15.74 16.36 271,512 15.853 -1.93%
2026-07-16 0 16.55 16.51 16.55 16.10 16.88 211,500 3,497,437 16.536 16.27 16.23 16.27 15.82 16.59 215,204 16.252 0.42%
2026-07-15 0 16.48 16.48 16.53 16.27 16.69 650,640 10,748,220 16.519 16.20 16.20 16.25 15.99 16.40 662,035 16.235 1.85%
2026-07-14 0 16.18 16.18 16.28 15.87 16.30 157,140 2,532,123 16.114 15.90 15.90 16.00 15.60 16.02 159,892 15.836 0.75%
2026-07-13 0 16.06 15.95 16.06 15.60 16.06 124,540 1,982,438 15.918 15.78 15.68 15.78 15.33 15.78 126,721 15.644 0.06%
2026-07-10 0 16.05 15.88 16.05 15.72 16.30 133,200 2,140,878 16.073 15.77 15.61 15.77 15.45 16.02 135,533 15.796 0.88%
2026-07-09 0 15.91 15.87 15.91 15.78 16.18 68,100 1,080,820 15.871 15.64 15.60 15.64 15.51 15.90 69,293 15.598 -0.87%
2026-07-08 0 16.05 16.00 16.05 15.24 16.39 298,500 4,801,298 16.085 15.77 15.72 15.77 14.98 16.11 303,728 15.808 3.08%
2026-07-07 0 15.57 15.57 15.60 15.55 15.97 64,960 1,020,629 15.712 15.30 15.30 15.33 15.28 15.70 66,098 15.441 -2.81%
2026-07-06 0 16.02 16.01 16.10 15.55 16.45 83,600 1,345,121 16.090 15.74 15.73 15.82 15.28 16.17 85,064 15.813 1.01%
2026-07-03 0 15.86 15.86 15.95 15.75 16.16 99,480 1,584,841 15.931 15.59 15.59 15.68 15.48 15.88 101,222 15.657 2.39%
2026-07-02 0 15.49 15.49 15.65 15.49 16.38 142,180 2,237,782 15.739 15.22 15.22 15.38 15.22 16.10 144,670 15.468 1.11%
2026-06-30 0 15.32 15.18 15.32 15.06 15.88 100,480 1,537,022 15.297 15.06 14.92 15.06 14.80 15.61 102,240 15.034 -1.03%
2026-06-29 0 15.48 15.48 15.71 15.04 15.90 254,360 3,942,461 15.500 15.21 15.21 15.44 14.78 15.63 258,815 15.233 1.64%
2026-06-26 0 15.23 15.22 15.35 15.23 15.88 205,040 3,167,721 15.449 14.97 14.96 15.09 14.97 15.61 208,631 15.183 -2.93%
2026-06-25 0 15.69 15.69 15.88 15.50 15.94 120,400 1,888,793 15.688 15.42 15.42 15.61 15.23 15.67 122,509 15.418 -1.26%
2026-06-24 0 15.89 15.89 15.92 15.88 16.67 138,200 2,232,007 16.151 15.62 15.62 15.65 15.61 16.38 140,620 15.873 -1.91%
2026-06-23 0 16.20 16.20 16.36 15.91 16.58 545,700 8,848,809 16.216 15.92 15.92 16.08 15.64 16.29 555,257 15.936 2.99%
2026-06-22 0 15.73 15.73 15.89 15.66 16.49 165,300 2,609,109 15.784 15.46 15.46 15.62 15.39 16.21 168,195 15.512 -2.05%
2026-06-18 0 16.06 16.06 16.19 15.92 16.48 398,380 6,401,598 16.069 15.78 15.78 15.91 15.65 16.20 405,357 15.792 -0.19%
2026-06-17 0 16.09 16.09 16.15 16.05 16.87 341,200 5,519,656 16.177 15.81 15.81 15.87 15.77 16.58 347,176 15.899 -2.84%
2026-06-16 0 16.56 16.56 16.63 15.95 16.69 169,160 2,762,479 16.331 16.27 16.27 16.34 15.68 16.40 172,123 16.049 1.60%
2026-06-15 0 16.30 16.30 16.38 16.11 16.67 348,520 5,680,564 16.299 16.02 16.02 16.10 15.83 16.38 354,624 16.019 -0.61%
2026-06-12 0 16.40 16.40 16.41 15.94 16.72 569,200 9,292,788 16.326 16.12 16.12 16.13 15.67 16.43 579,169 16.045 -0.49%
2026-06-11 0 16.48 16.48 16.58 16.44 17.08 156,140 2,593,835 16.612 16.20 16.20 16.29 16.16 16.79 158,875 16.326 -2.43%
2026-06-10 0 16.89 16.89 16.96 16.81 17.24 137,900 2,337,803 16.953 16.60 16.60 16.67 16.52 16.94 140,315 16.661 -1.11%
2026-06-09 0 17.08 17.08 17.14 17.00 17.33 105,200 1,800,874 17.119 16.79 16.79 16.84 16.71 17.03 107,042 16.824 -0.70%
2026-06-08 0 17.20 17.20 17.24 17.11 17.88 113,320 1,959,537 17.292 16.90 16.90 16.94 16.82 17.57 115,305 16.994 -3.91%
2026-06-05 0 17.90 17.90 17.99 17.76 18.21 82,400 1,481,055 17.974 17.59 17.59 17.68 17.45 17.90 83,843 17.665 0.51%
2026-06-04 0 17.81 17.81 17.83 17.19 17.87 243,200 4,279,122 17.595 17.50 17.50 17.52 16.89 17.56 247,459 17.292 2.52%
2026-06-03 0 18.06 18.04 18.06 17.91 18.29 121,800 2,204,883 18.102 17.07 17.05 17.07 16.93 17.29 128,843 17.113 -0.06%
2026-06-02 0 18.07 18.07 18.17 18.00 18.80 316,650 5,762,787 18.199 17.08 17.08 17.18 17.02 17.77 334,961 17.204 -2.32%
2026-06-01 0 18.50 18.39 18.50 18.20 18.59 248,800 4,573,860 18.384 17.49 17.38 17.49 17.21 17.57 263,187 17.379 1.48%
2026-05-29 0 18.23 18.22 18.23 18.00 18.66 284,700 5,187,181 18.220 17.23 17.22 17.23 17.02 17.64 301,163 17.224 0.05%
2026-05-28 0 18.22 18.20 18.36 18.07 18.78 183,680 3,359,092 18.288 17.22 17.21 17.36 17.08 17.75 194,302 17.288 -3.03%
2026-05-27 0 18.79 18.79 18.94 18.78 19.87 201,280 3,828,541 19.021 17.76 17.76 17.90 17.75 18.78 212,919 17.981 -2.94%
2026-05-26 0 19.36 19.36 19.46 19.35 20.00 178,500 3,510,115 19.665 18.30 18.30 18.40 18.29 18.91 188,822 18.590 -3.59%
2026-05-22 0 20.08 20.08 20.20 20.02 20.26 108,700 2,184,705 20.098 18.98 18.98 19.10 18.93 19.15 114,986 19.000 -1.38%
2026-05-21 0 20.36 20.26 20.36 20.12 20.78 111,060 2,270,149 20.441 19.25 19.15 19.25 19.02 19.64 117,482 19.323 -0.68%
2026-05-20 0 20.50 20.50 20.60 20.38 20.70 97,300 1,989,602 20.448 19.38 19.38 19.47 19.27 19.57 102,927 19.330 -0.97%
2026-05-19 0 20.70 20.68 20.70 20.54 21.04 106,500 2,209,356 20.745 19.57 19.55 19.57 19.42 19.89 112,659 19.611 -0.86%
2026-05-18 0 20.88 20.88 20.94 20.82 21.60 226,700 4,760,310 20.998 19.74 19.74 19.80 19.68 20.42 239,809 19.850 -3.24%
2026-05-15 0 21.58 21.58 21.66 21.52 22.22 104,480 2,278,318 21.806 20.40 20.40 20.48 20.34 21.01 110,522 20.614 -2.09%
2026-05-14 0 22.04 22.04 22.06 22.00 22.58 75,900 1,679,032 22.122 20.84 20.84 20.85 20.80 21.35 80,289 20.912 -0.72%
2026-05-13 0 22.20 22.20 22.36 21.96 22.46 211,740 4,695,935 22.178 20.99 20.99 21.14 20.76 21.23 223,984 20.965 -0.72%
2026-05-12 0 22.36 22.16 22.36 22.02 23.20 239,600 5,443,531 22.719 21.14 20.95 21.14 20.82 21.93 253,455 21.477 -2.19%
2026-05-11 0 22.86 22.86 22.88 22.28 22.88 131,900 2,994,585 22.703 21.61 21.61 21.63 21.06 21.63 139,527 21.462 1.69%
2026-05-08 0 22.48 22.34 22.48 21.98 22.52 86,100 1,912,518 22.213 21.25 21.12 21.25 20.78 21.29 91,079 20.998 1.35%
2026-05-07 0 22.18 22.04 22.18 21.90 22.40 133,560 2,952,994 22.110 20.97 20.84 20.97 20.70 21.18 141,283 20.901 0.91%
2026-05-06 0 21.98 21.92 21.98 21.30 22.14 163,200 3,575,663 21.910 20.78 20.72 20.78 20.14 20.93 172,637 20.712 1.67%
2026-05-05 0 21.62 21.38 21.62 21.20 22.14 57,100 1,220,313 21.372 20.44 20.21 20.44 20.04 20.93 60,402 20.203 0.28%
2026-05-04 0 21.56 21.42 21.56 21.18 22.40 53,200 1,146,988 21.560 20.38 20.25 20.38 20.02 21.18 56,276 20.381 -2.53%
2026-04-30 0 22.12 22.10 22.20 22.10 22.54 85,800 1,910,446 22.266 20.91 20.89 20.99 20.89 21.31 90,762 21.049 -2.04%
2026-04-29 0 22.58 22.40 22.58 21.96 22.58 207,100 4,632,709 22.369 21.35 21.18 21.35 20.76 21.35 219,076 21.147 1.44%
2026-04-28 0 22.26 22.24 22.26 21.76 22.40 337,800 7,490,858 22.175 21.04 21.02 21.04 20.57 21.18 357,334 20.963 1.74%
2026-04-27 0 21.88 21.88 21.94 21.06 21.94 582,180 12,543,553 21.546 20.68 20.68 20.74 19.91 20.74 615,845 20.368 2.53%
2026-04-24 0 21.34 21.34 21.48 20.94 21.50 163,800 3,489,085 21.301 20.17 20.17 20.31 19.80 20.32 173,272 20.136 -0.19%
2026-04-23 0 21.38 21.38 21.40 21.38 21.74 101,800 2,183,690 21.451 20.21 20.21 20.23 20.21 20.55 107,687 20.278 -1.57%
2026-04-22 0 21.72 21.62 21.72 21.10 21.74 492,440 10,563,478 21.451 20.53 20.44 20.53 19.95 20.55 520,916 20.279 0.65%
2026-04-21 0 21.58 21.58 21.66 21.50 21.84 248,100 5,358,670 21.599 20.40 20.40 20.48 20.32 20.65 262,447 20.418 -0.55%
2026-04-20 0 21.70 21.70 21.76 21.68 21.84 112,180 2,436,869 21.723 20.51 20.51 20.57 20.49 20.65 118,667 20.535 -0.18%
2026-04-17 0 21.74 21.68 21.74 21.68 21.88 182,000 3,954,594 21.729 20.55 20.49 20.55 20.49 20.68 192,524 20.541 -0.64%
2026-04-16 0 21.88 21.88 21.90 21.78 22.04 121,220 2,651,900 21.877 20.68 20.68 20.70 20.59 20.84 128,230 20.681 -0.27%
2026-04-15 0 21.94 21.92 22.06 21.90 22.34 225,440 4,989,604 22.133 20.74 20.72 20.85 20.70 21.12 238,476 20.923 -0.90%
2026-04-14 0 22.14 22.06 22.14 21.92 22.42 106,500 2,351,892 22.083 20.93 20.85 20.93 20.72 21.19 112,659 20.876 0.18%
2026-04-13 0 22.10 22.10 22.22 22.08 22.40 97,700 2,167,452 22.185 20.89 20.89 21.01 20.87 21.18 103,350 20.972 -1.25%
2026-04-10 0 22.38 22.38 22.40 22.30 22.62 35,400 794,224 22.436 21.16 21.16 21.18 21.08 21.38 37,447 21.209 0.54%
2026-04-09 0 22.26 22.26 22.32 22.12 22.62 131,373 2,943,708 22.407 21.04 21.04 21.10 20.91 21.38 138,970 21.182 -1.50%
2026-04-08 0 22.60 22.58 22.60 22.36 22.92 99,600 2,250,574 22.596 21.36 21.35 21.36 21.14 21.67 105,360 21.361 1.62%
2026-04-02 0 22.24 22.22 22.24 22.18 22.80 94,100 2,104,344 22.363 21.02 21.01 21.02 20.97 21.55 99,541 21.140 -1.16%
2026-04-01 0 22.50 22.50 22.64 22.28 23.26 214,300 4,828,998 22.534 21.27 21.27 21.40 21.06 21.99 226,692 21.302 1.90%
2026-03-31 0 22.08 22.08 22.22 22.02 23.40 125,760 2,805,456 22.308 20.87 20.87 21.01 20.82 22.12 133,032 21.089 -2.30%
2026-03-30 0 22.60 22.60 22.82 22.44 23.48 95,100 2,170,510 22.823 21.36 21.36 21.57 21.21 22.20 100,599 21.576 -1.31%
2026-03-27 0 22.90 22.90 23.12 22.22 23.38 105,420 2,432,391 23.073 21.65 21.65 21.86 21.01 22.10 111,516 21.812 0.88%
2026-03-26 0 22.70 22.70 22.98 22.70 23.56 236,000 5,451,250 23.099 21.46 21.46 21.72 21.46 22.27 249,647 21.836 -2.99%
2026-03-25 0 23.40 23.40 23.52 23.10 23.74 133,580 3,124,440 23.390 22.12 22.12 22.23 21.84 22.44 141,304 22.111 1.47%
2026-03-24 0 23.06 23.00 23.06 22.32 23.06 61,200 1,388,262 22.684 21.80 21.74 21.80 21.10 21.80 64,739 21.444 3.50%
2026-03-23 0 22.28 22.28 22.44 22.04 22.76 337,600 7,544,742 22.348 21.06 21.06 21.21 20.84 21.52 357,122 21.127 -2.02%
2026-03-20 0 22.74 22.74 22.78 22.74 24.10 971,380 22,155,769 22.809 21.50 21.50 21.53 21.50 22.78 1,027,551 21.562 -3.73%
2026-03-19 0 23.62 23.62 23.78 23.62 24.14 47,514 1,133,797 23.862 22.33 22.33 22.48 22.33 22.82 50,262 22.558 -1.83%
2026-03-18 0 24.06 24.06 24.14 23.72 24.28 37,600 904,704 24.061 22.74 22.74 22.82 22.42 22.95 39,774 22.746 -0.25%
2026-03-17 0 24.12 23.96 24.12 23.94 24.48 135,900 3,296,622 24.258 22.80 22.65 22.80 22.63 23.14 143,759 22.932 -0.66%
2026-03-16 0 24.28 24.12 24.28 23.88 24.36 284,340 6,852,671 24.100 22.95 22.80 22.95 22.57 23.03 300,782 22.783 0.83%
2026-03-13 0 24.08 24.08 24.30 23.98 24.52 72,760 1,756,208 24.137 22.76 22.76 22.97 22.67 23.18 76,967 22.818 -0.99%
2026-03-12 0 24.32 24.22 24.32 24.02 24.34 48,280 1,167,307 24.178 22.99 22.90 22.99 22.71 23.01 51,072 22.856 0.25%
2026-03-11 0 24.26 24.24 24.34 23.82 24.48 158,040 3,801,571 24.054 22.93 22.91 23.01 22.52 23.14 167,179 22.740 0.83%
2026-03-10 0 24.06 24.06 24.20 24.02 24.52 62,800 1,517,334 24.161 22.74 22.74 22.88 22.71 23.18 66,431 22.841 -0.17%
2026-03-09 0 24.10 24.00 24.10 23.58 24.20 127,300 3,024,650 23.760 22.78 22.69 22.78 22.29 22.88 134,661 22.461 -0.17%
2026-03-06 0 24.14 24.14 24.26 23.80 24.40 92,100 2,231,116 24.225 22.82 22.82 22.93 22.50 23.07 97,426 22.901 1.17%
2026-03-05 0 23.86 23.86 23.96 23.84 24.42 58,440 1,412,269 24.166 22.56 22.56 22.65 22.54 23.09 61,819 22.845 -0.75%
2026-03-04 0 24.04 24.04 24.18 23.80 24.30 72,500 1,741,126 24.016 22.73 22.73 22.86 22.50 22.97 76,692 22.703 -1.48%
2026-03-03 0 24.40 24.14 24.40 24.02 24.52 223,680 5,429,040 24.271 23.07 22.82 23.07 22.71 23.18 236,615 22.945 -0.65%
2026-03-02 0 24.56 24.50 24.56 24.42 25.24 269,000 6,633,876 24.661 23.22 23.16 23.22 23.09 23.86 284,555 23.313 -3.99%
2026-02-27 0 25.58 25.52 25.58 25.32 25.60 68,631 1,751,051 25.514 24.18 24.12 24.18 23.94 24.20 72,600 24.119 1.19%
2026-02-26 0 25.28 25.28 25.56 25.22 25.68 78,800 2,007,614 25.477 23.90 23.90 24.16 23.84 24.28 83,357 24.085 -2.02%
2026-02-25 0 25.80 25.80 25.92 25.70 26.40 45,500 1,177,199 25.873 24.39 24.39 24.50 24.30 24.96 48,131 24.458 -0.54%
2026-02-24 0 25.94 25.72 25.94 25.70 26.68 76,300 1,975,037 25.885 24.52 24.31 24.52 24.30 25.22 80,712 24.470 -0.69%
2026-02-23 0 26.12 26.10 26.50 26.10 26.50 1,180 30,947 26.226 24.69 24.67 25.05 24.67 25.05 1,248 24.793 -2.25%
2026-02-20 0 26.72 25.50 26.72 - - 0 0 - 25.26 24.11 25.26 - - 0 - 0.00%
2026-02-16 0 26.72 25.40 26.98 - - 0 0 - 25.26 24.01 25.51 - - 0 - 0.00%
2026-02-13 0 26.72 26.36 26.72 25.86 26.78 139,600 3,685,770 26.402 25.26 24.92 25.26 24.45 25.32 147,673 24.959 2.06%
2026-02-12 0 26.18 26.16 26.18 26.10 26.96 96,680 2,559,832 26.477 24.75 24.73 24.75 24.67 25.49 102,271 25.030 -2.09%
2026-02-11 0 26.74 26.74 26.84 26.70 27.06 120,800 3,239,230 26.815 25.28 25.28 25.37 25.24 25.58 127,785 25.349 0.00%
2026-02-10 0 26.74 26.70 26.82 26.62 26.92 120,180 3,220,554 26.798 25.28 25.24 25.35 25.16 25.45 127,130 25.333 0.15%
2026-02-09 0 26.70 26.66 26.70 26.38 26.96 97,660 2,605,474 26.679 25.24 25.20 25.24 24.94 25.49 103,307 25.221 1.29%
2026-02-06 0 26.36 26.30 26.38 26.02 26.68 156,440 4,098,252 26.197 24.92 24.86 24.94 24.60 25.22 165,486 24.765 -1.27%
2026-02-05 0 26.70 26.68 26.70 26.18 27.04 437,180 11,689,308 26.738 25.24 25.22 25.24 24.75 25.56 462,461 25.276 2.69%
2026-02-04 0 26.00 25.80 26.00 25.60 26.02 108,300 2,796,476 25.822 24.58 24.39 24.58 24.20 24.60 114,563 24.410 0.46%
2026-02-03 0 25.88 25.78 25.88 25.10 26.38 67,240 1,727,645 25.694 24.47 24.37 24.47 23.73 24.94 71,128 24.289 1.57%
2026-02-02 0 25.48 25.30 25.48 25.18 25.92 82,700 2,108,484 25.496 24.09 23.92 24.09 23.80 24.50 87,482 24.102 -1.70%
2026-01-30 0 25.92 25.74 25.92 25.72 26.56 343,000 8,916,666 25.996 24.50 24.33 24.50 24.31 25.11 362,834 24.575 -0.69%
2026-01-29 0 26.10 26.10 26.16 25.92 26.24 197,600 5,148,786 26.057 24.67 24.67 24.73 24.50 24.81 209,026 24.632 -0.38%
2026-01-28 0 26.20 26.12 26.20 25.66 26.36 173,500 4,543,236 26.186 24.77 24.69 24.77 24.26 24.92 183,533 24.754 0.31%
2026-01-27 0 26.12 26.12 26.14 25.76 26.24 128,800 3,363,936 26.118 24.69 24.69 24.71 24.35 24.81 136,248 24.690 0.46%
2026-01-26 0 26.00 26.00 26.16 25.52 26.22 223,200 5,766,434 25.835 24.58 24.58 24.73 24.12 24.79 236,107 24.423 1.09%
2026-01-23 0 25.72 25.70 25.84 25.40 25.96 389,360 9,970,059 25.606 24.31 24.30 24.43 24.01 24.54 411,875 24.206 0.86%
2026-01-22 0 25.50 25.50 25.52 25.16 25.94 240,400 6,099,090 25.371 24.11 24.11 24.12 23.78 24.52 254,301 23.984 0.00%
2026-01-21 0 25.50 25.50 25.52 24.98 26.06 396,000 10,117,595 25.549 24.11 24.11 24.12 23.61 24.64 418,899 24.153 2.16%
2026-01-20 0 24.96 24.94 24.96 24.92 25.22 141,000 3,536,404 25.081 23.60 23.58 23.60 23.56 23.84 149,154 23.710 -0.79%
2026-01-19 0 25.16 25.14 25.16 25.16 25.48 49,200 1,242,924 25.263 23.78 23.77 23.78 23.78 24.09 52,045 23.882 -1.41%
2026-01-16 0 25.52 25.52 25.56 25.50 25.94 69,300 1,772,590 25.578 24.12 24.12 24.16 24.11 24.52 73,307 24.180 -1.62%
2026-01-15 0 25.94 25.90 25.94 25.80 26.44 52,000 1,352,758 26.015 24.52 24.48 24.52 24.39 24.99 55,007 24.592 -1.89%
2026-01-14 0 26.44 26.42 26.58 26.30 26.98 162,520 4,338,880 26.698 24.99 24.98 25.13 24.86 25.51 171,918 25.238 1.23%
2026-01-13 0 26.12 26.12 26.24 26.04 26.62 206,700 5,452,184 26.377 24.69 24.69 24.81 24.62 25.16 218,653 24.935 0.38%
2026-01-12 0 26.02 25.98 26.02 25.52 26.06 315,200 8,120,307 25.762 24.60 24.56 24.60 24.12 24.64 333,427 24.354 1.32%
2026-01-09 0 25.68 25.60 25.68 25.22 25.72 81,360 2,072,483 25.473 24.28 24.20 24.28 23.84 24.31 86,065 24.081 0.16%
2026-01-08 0 25.64 25.46 25.68 25.24 25.78 195,600 4,958,332 25.349 24.24 24.07 24.28 23.86 24.37 206,911 23.964 -0.23%
2026-01-07 0 25.70 25.34 25.70 25.24 25.78 160,520 4,078,098 25.406 24.30 23.95 24.30 23.86 24.37 169,802 24.017 0.31%
2026-01-06 0 25.62 25.50 25.62 25.28 25.66 118,880 3,029,151 25.481 24.22 24.11 24.22 23.90 24.26 125,754 24.088 1.99%
2026-01-05 0 25.12 25.12 25.34 24.32 25.36 228,300 5,739,979 25.142 23.75 23.75 23.95 22.99 23.97 241,502 23.768 3.37%
2026-01-02 0 24.30 24.30 24.42 24.06 24.92 25,800 630,122 24.423 22.97 22.97 23.09 22.74 23.56 27,292 23.088 -0.41%
2025-12-31 0 24.40 24.40 24.50 24.32 24.56 82,200 2,011,464 24.470 23.07 23.07 23.16 22.99 23.22 86,953 23.133 -0.65%
2025-12-30 0 24.56 24.54 24.56 24.54 24.88 144,880 3,575,626 24.680 23.22 23.20 23.22 23.20 23.52 153,258 23.331 -1.76%
2025-12-29 0 25.00 24.92 25.00 24.84 25.52 201,400 5,060,622 25.127 23.63 23.56 23.63 23.48 24.12 213,046 23.754 -2.04%
2025-12-24 0 25.52 25.50 25.52 25.06 25.56 44,135 1,120,319 25.384 24.12 24.11 24.12 23.69 24.16 46,687 23.996 -0.08%
2025-12-23 0 25.54 25.54 25.56 25.22 25.72 100,200 2,552,582 25.475 24.14 24.14 24.16 23.84 24.31 105,994 24.082 0.08%
2025-12-22 0 25.52 25.50 25.52 25.14 25.76 89,100 2,276,351 25.548 24.12 24.11 24.12 23.77 24.35 94,252 24.152 -0.62%
2025-12-19 0 25.68 25.60 25.68 25.20 25.68 66,280 1,694,093 25.560 24.28 24.20 24.28 23.82 24.28 70,113 24.162 0.55%
2025-12-18 0 25.54 25.34 25.54 24.68 25.56 172,300 4,323,035 25.090 24.14 23.95 24.14 23.33 24.16 182,263 23.719 2.57%
2025-12-17 0 24.90 24.72 24.90 24.68 25.70 325,100 8,085,028 24.869 23.54 23.37 23.54 23.33 24.30 343,899 23.510 0.08%
2025-12-16 0 24.88 24.82 24.88 24.82 26.58 375,860 9,426,770 25.081 23.52 23.46 23.52 23.46 25.13 397,595 23.710 -3.72%
2025-12-15 0 25.84 25.82 25.84 25.84 26.48 225,900 5,886,520 26.058 24.43 24.41 24.43 24.43 25.03 238,963 24.634 -2.27%
2025-12-12 0 26.44 26.44 26.54 26.44 26.70 147,400 3,912,388 26.543 24.99 24.99 25.09 24.99 25.24 155,924 25.092 -0.83%
2025-12-11 0 26.66 26.66 26.68 26.50 26.80 128,880 3,425,856 26.582 25.20 25.20 25.22 25.05 25.33 136,333 25.129 0.00%
2025-12-10 0 26.66 26.66 26.88 26.50 27.02 84,880 2,272,073 26.768 25.20 25.20 25.41 25.05 25.54 89,788 25.305 -0.60%
2025-12-09 0 26.82 26.82 26.90 26.76 27.28 310,920 8,388,915 26.981 25.35 25.35 25.43 25.30 25.79 328,899 25.506 -1.69%
2025-12-08 0 27.28 27.14 27.28 27.08 27.56 220,040 5,986,728 27.207 25.79 25.66 25.79 25.60 26.05 232,764 25.720 -0.29%
2025-12-05 0 27.36 27.36 27.46 27.06 27.52 125,500 3,431,907 27.346 25.86 25.86 25.96 25.58 26.02 132,757 25.851 0.66%
2025-12-04 0 27.18 27.18 27.38 27.10 27.40 167,900 4,566,508 27.198 25.69 25.69 25.88 25.62 25.90 177,609 25.711 -0.37%
2025-12-03 0 27.28 27.28 27.44 27.22 27.50 207,500 5,671,030 27.330 25.79 25.79 25.94 25.73 26.00 219,499 25.836 -0.80%
2025-12-02 0 27.50 27.32 27.50 27.22 27.76 227,140 6,219,425 27.381 26.00 25.83 26.00 25.73 26.24 240,275 25.885 -0.72%
2025-12-01 0 27.70 27.70 27.72 27.34 27.70 188,500 5,187,210 27.518 26.19 26.19 26.20 25.85 26.19 199,400 26.014 -0.36%
2025-11-28 0 27.80 27.80 27.84 27.46 27.98 308,740 8,529,625 27.627 26.28 26.28 26.32 25.96 26.45 326,593 26.117 0.00%
2025-11-27 0 27.80 27.80 27.82 27.50 27.98 121,500 3,378,200 27.804 26.28 26.28 26.30 26.00 26.45 128,526 26.284 0.36%
2025-11-26 0 27.70 27.70 27.74 27.44 28.04 340,000 9,444,590 27.778 26.19 26.19 26.22 25.94 26.51 359,661 26.260 0.44%
2025-11-25 0 27.58 27.58 27.64 27.48 28.10 451,400 12,531,652 27.762 26.07 26.07 26.13 25.98 26.56 477,503 26.244 0.29%
2025-11-24 0 27.50 27.50 27.66 26.86 27.88 129,900 3,560,282 27.408 26.00 26.00 26.15 25.39 26.36 137,412 25.910 0.59%
2025-11-21 0 27.34 27.10 27.34 26.86 27.50 305,320 8,276,568 27.108 25.85 25.62 25.85 25.39 26.00 322,976 25.626 -0.73%
2025-11-20 0 27.54 27.50 27.54 27.00 27.80 111,400 3,041,105 27.299 26.03 26.00 26.03 25.52 26.28 117,842 25.807 1.25%
2025-11-19 0 27.20 27.20 27.22 27.20 27.68 145,520 3,979,453 27.346 25.71 25.71 25.73 25.71 26.17 153,935 25.852 -1.09%
2025-11-18 0 27.50 27.34 27.50 27.32 27.74 242,940 6,679,828 27.496 26.00 25.85 26.00 25.83 26.22 256,988 25.993 -0.94%
2025-11-17 0 27.76 27.64 27.76 27.26 27.82 252,500 6,950,126 27.525 26.24 26.13 26.24 25.77 26.30 267,101 26.021 -0.86%
2025-11-14 0 28.00 27.80 28.00 27.62 28.18 262,740 7,336,442 27.923 26.47 26.28 26.47 26.11 26.64 277,933 26.396 -0.43%
2025-11-13 0 28.12 28.10 28.12 27.90 28.12 268,620 7,528,530 28.027 26.58 26.56 26.58 26.37 26.58 284,153 26.495 0.21%
2025-11-12 0 28.06 28.06 28.10 27.76 28.26 216,700 6,084,316 28.077 26.53 26.53 26.56 26.24 26.72 229,231 26.542 0.00%
2025-11-11 0 28.06 28.02 28.06 27.70 28.06 262,560 7,347,424 27.984 26.53 26.49 26.53 26.19 26.53 277,743 26.454 0.57%
2025-11-10 0 27.90 27.90 27.94 27.52 28.00 220,920 6,156,664 27.868 26.37 26.37 26.41 26.02 26.47 233,695 26.345 1.09%
2025-11-07 0 27.60 27.48 27.60 27.32 27.74 117,800 3,237,784 27.485 26.09 25.98 26.09 25.83 26.22 124,612 25.983 -0.50%
2025-11-06 0 27.74 27.56 27.74 27.30 28.20 144,960 3,993,304 27.548 26.22 26.05 26.22 25.81 26.66 153,343 26.042 1.02%
2025-11-05 0 27.46 27.28 27.48 26.88 27.52 108,858 2,959,087 27.183 25.96 25.79 25.98 25.41 26.02 115,153 25.697 0.00%
2025-11-04 0 27.46 27.46 27.48 26.74 28.26 204,000 5,666,306 27.776 25.96 25.96 25.98 25.28 26.72 215,797 26.258 -1.22%
2025-11-03 0 27.80 27.70 27.80 27.16 27.80 163,920 4,507,214 27.496 26.28 26.19 26.28 25.68 26.28 173,399 25.993 1.46%
2025-10-31 0 27.40 27.40 27.44 27.00 27.56 211,700 5,802,150 27.407 25.90 25.90 25.94 25.52 26.05 223,942 25.909 1.48%
2025-10-30 0 27.00 27.00 27.26 26.88 27.34 170,400 4,628,090 27.160 25.52 25.52 25.77 25.41 25.85 180,254 25.675 -1.17%
2025-10-28 0 27.32 27.32 27.34 26.90 27.34 177,500 4,819,216 27.151 25.83 25.83 25.85 25.43 25.85 187,764 25.666 0.37%
2025-10-27 0 27.22 27.20 27.22 26.70 27.54 280,200 7,630,764 27.233 25.73 25.71 25.73 25.24 26.03 296,403 25.745 1.49%
2025-10-24 0 26.82 26.82 26.84 26.66 27.36 107,900 2,898,092 26.859 25.35 25.35 25.37 25.20 25.86 114,139 25.391 -1.32%
2025-10-23 0 27.18 27.18 27.30 26.00 30.68 698,400 19,016,942 27.229 25.69 25.69 25.81 24.58 29.00 738,786 25.741 1.42%
2025-10-22 0 26.80 26.80 26.84 26.54 27.04 71,300 1,913,170 26.833 25.33 25.33 25.37 25.09 25.56 75,423 25.366 0.15%
2025-10-21 0 26.76 26.76 26.82 26.76 27.26 91,000 2,448,627 26.908 25.30 25.30 25.35 25.30 25.77 96,262 25.437 -1.25%
2025-10-20 0 27.10 27.10 27.38 26.80 27.42 140,840 3,842,012 27.279 25.62 25.62 25.88 25.33 25.92 148,984 25.788 0.74%
2025-10-17 0 26.90 26.76 26.90 26.32 27.16 239,000 6,392,756 26.748 25.43 25.30 25.43 24.88 25.68 252,821 25.286 -0.96%
2025-10-16 0 27.16 27.06 27.18 26.50 27.40 281,900 7,621,122 27.035 25.68 25.58 25.69 25.05 25.90 298,201 25.557 1.80%
2025-10-15 0 26.68 26.68 26.70 25.40 26.80 266,340 7,011,124 26.324 25.22 25.22 25.24 24.01 25.33 281,741 24.885 3.98%
2025-10-14 0 25.66 25.60 25.66 25.54 26.22 387,740 10,055,232 25.933 24.26 24.20 24.26 24.14 24.79 410,162 24.515 -1.61%
2025-10-13 0 26.08 25.92 26.08 25.50 26.08 312,980 8,078,676 25.812 24.65 24.50 24.65 24.11 24.65 331,079 24.401 -0.31%
2025-10-10 0 26.16 26.16 26.42 26.00 26.96 321,560 8,527,974 26.521 24.73 24.73 24.98 24.58 25.49 340,155 25.071 -0.23%
2025-10-09 0 26.22 26.10 26.24 25.66 26.30 242,800 6,317,399 26.019 24.79 24.67 24.81 24.26 24.86 256,840 24.597 3.39%
2025-10-08 0 25.36 25.30 25.44 25.22 25.56 76,822 1,947,344 25.349 23.97 23.92 24.05 23.84 24.16 81,264 23.963 -2.46%
2025-10-06 0 26.00 25.82 26.00 25.02 26.00 62,700 1,599,382 25.508 24.58 24.41 24.58 23.65 24.58 66,326 24.114 0.08%
2025-10-03 0 25.98 25.92 25.98 25.86 26.32 30,000 777,900 25.930 24.56 24.50 24.56 24.45 24.88 31,735 24.513 -1.52%
2025-10-02 0 26.38 26.26 26.38 26.26 26.82 111,560 2,943,252 26.383 24.94 24.82 24.94 24.82 25.35 118,011 24.940 -1.79%
2025-09-30 0 26.86 26.80 26.86 26.08 26.88 282,560 7,492,217 26.515 25.39 25.33 25.39 24.65 25.41 298,899 25.066 2.21%
2025-09-29 0 26.28 26.16 26.28 25.82 26.42 305,900 7,969,544 26.053 24.84 24.73 24.84 24.41 24.98 323,589 24.629 1.08%
2025-09-26 0 26.00 25.96 26.00 25.94 26.72 453,160 11,922,308 26.309 24.58 24.54 24.58 24.52 25.26 479,365 24.871 -2.84%
2025-09-25 0 26.76 26.74 26.76 26.74 27.38 220,300 5,951,900 27.017 25.30 25.28 25.30 25.28 25.88 233,039 25.540 -1.98%
2025-09-24 0 27.30 27.30 27.38 26.88 27.42 224,960 6,114,705 27.181 25.81 25.81 25.88 25.41 25.92 237,969 25.695 1.49%
2025-09-23 0 26.90 26.82 26.90 26.52 27.12 324,100 8,683,498 26.793 25.43 25.35 25.43 25.07 25.64 342,842 25.328 -1.75%
2025-09-22 0 27.38 27.36 27.38 27.14 27.72 486,880 13,357,211 27.434 25.88 25.86 25.88 25.66 26.20 515,035 25.935 2.78%
2025-09-19 0 26.64 26.60 26.64 26.64 28.70 909,800 24,990,862 27.469 25.18 25.15 25.18 25.18 27.13 962,410 25.967 -5.13%
2025-09-18 0 28.08 28.00 28.26 27.50 28.34 466,940 13,045,583 27.938 26.54 26.47 26.72 26.00 26.79 493,941 26.411 -0.14%
2025-09-17 0 28.12 28.08 28.12 27.72 28.22 238,660 6,697,441 28.063 26.58 26.54 26.58 26.20 26.68 252,461 26.529 -0.14%
2025-09-16 0 28.16 28.16 28.24 27.56 28.36 270,600 7,560,952 27.941 26.62 26.62 26.70 26.05 26.81 286,248 26.414 1.00%
2025-09-15 0 27.88 27.88 27.94 27.64 28.12 492,600 13,715,910 27.844 26.36 26.36 26.41 26.13 26.58 521,085 26.322 -1.20%
2025-09-12 0 28.22 28.14 28.22 27.82 28.40 254,100 7,145,865 28.122 26.68 26.60 26.68 26.30 26.85 268,794 26.585 -0.28%
2025-09-11 0 28.30 28.30 28.32 27.28 28.38 360,440 10,061,180 27.914 26.75 26.75 26.77 25.79 26.83 381,283 26.388 0.71%
2025-09-10 0 28.10 28.10 28.24 27.86 28.54 233,975 6,596,318 28.192 26.56 26.56 26.70 26.34 26.98 247,505 26.651 0.14%
2025-09-09 0 28.06 28.06 28.08 27.74 28.46 389,900 10,953,622 28.093 26.53 26.53 26.54 26.22 26.90 412,447 26.558 0.21%
2025-09-08 0 28.00 27.94 28.00 27.10 28.06 353,140 9,785,274 27.709 26.47 26.41 26.47 25.62 26.53 373,561 26.195 3.17%
2025-09-05 0 27.14 27.06 27.14 26.50 27.22 289,540 7,792,950 26.915 25.66 25.58 25.66 25.05 25.73 306,283 25.444 3.27%
2025-09-04 0 26.72 26.70 26.72 26.50 27.32 373,100 9,970,926 26.725 24.84 24.83 24.84 24.64 25.40 401,259 24.849 -1.33%
2025-09-03 0 27.08 27.08 27.22 27.06 27.66 192,000 5,246,792 27.327 25.18 25.18 25.31 25.16 25.72 206,491 25.409 -0.51%
2025-09-02 0 27.22 27.22 27.32 27.10 28.14 298,680 8,215,276 27.505 25.31 25.31 25.40 25.20 26.17 321,223 25.575 -2.65%
2025-09-01 0 27.96 27.96 28.06 27.66 28.08 332,280 9,274,988 27.913 26.00 26.00 26.09 25.72 26.11 357,359 25.954 1.08%
2025-08-29 0 27.66 27.66 27.74 27.50 28.22 286,720 7,981,290 27.837 25.72 25.72 25.79 25.57 26.24 308,360 25.883 -0.07%
2025-08-28 0 27.68 27.68 27.78 27.04 28.40 647,340 17,938,238 27.711 25.74 25.74 25.83 25.14 26.41 696,198 25.766 -1.84%
2025-08-27 0 28.20 28.18 28.20 28.18 29.22 630,560 18,073,386 28.662 26.22 26.20 26.22 26.20 27.17 678,151 26.651 -2.22%
2025-08-26 0 28.84 28.84 28.98 28.84 29.86 595,600 17,443,947 29.288 26.82 26.82 26.95 26.82 27.76 640,553 27.233 -2.76%
2025-08-25 0 29.66 29.66 29.70 29.30 30.02 842,800 25,016,108 29.682 27.58 27.58 27.62 27.24 27.91 906,410 27.599 1.16%
2025-08-22 0 29.32 29.32 29.36 29.00 29.50 487,100 14,244,366 29.243 27.26 27.26 27.30 26.96 27.43 523,864 27.191 0.21%
2025-08-21 0 29.26 29.26 29.42 29.02 30.10 560,800 16,563,170 29.535 27.21 27.21 27.36 26.98 27.99 603,126 27.462 -0.48%
2025-08-20 0 29.40 29.40 29.42 28.84 30.02 604,000 17,740,870 29.372 27.34 27.34 27.36 26.82 27.91 649,587 27.311 -1.87%
2025-08-19 0 29.96 29.82 29.96 29.78 31.28 1,843,924 56,108,555 30.429 27.86 27.73 27.86 27.69 29.08 1,983,093 28.293 -0.79%
2025-08-18 0 30.20 30.18 30.20 29.36 30.38 1,083,740 32,596,433 30.078 28.08 28.06 28.08 27.30 28.25 1,165,535 27.967 3.35%
2025-08-15 0 29.22 29.22 29.26 28.42 29.28 364,060 10,496,056 28.831 27.17 27.17 27.21 26.43 27.23 391,537 26.807 2.53%
2025-08-14 0 28.50 28.50 28.60 28.30 29.70 572,000 16,558,034 28.948 26.50 26.50 26.59 26.31 27.62 615,171 26.916 -3.19%
2025-08-13 0 29.44 29.44 29.50 29.26 29.80 858,500 25,353,066 29.532 27.37 27.37 27.43 27.21 27.71 923,295 27.459 -0.20%
2025-08-12 0 29.50 29.50 29.56 29.00 30.14 562,340 16,605,343 29.529 27.43 27.43 27.49 26.96 28.02 604,782 27.457 0.07%
2025-08-11 0 29.48 29.42 29.48 28.54 29.48 269,080 7,816,717 29.050 27.41 27.36 27.41 26.54 27.41 289,389 27.011 1.80%
2025-08-08 0 28.96 28.86 28.96 28.40 29.44 376,160 10,850,007 28.844 26.93 26.83 26.93 26.41 27.37 404,550 26.820 -0.69%
2025-08-07 0 29.16 29.10 29.18 28.54 29.46 544,160 15,801,713 29.039 27.11 27.06 27.13 26.54 27.39 585,230 27.001 -0.14%
2025-08-06 0 29.20 29.10 29.20 28.84 29.50 367,440 10,690,632 29.095 27.15 27.06 27.15 26.82 27.43 395,172 27.053 0.76%
2025-08-05 0 28.98 28.90 28.98 27.88 28.98 485,140 13,797,979 28.441 26.95 26.87 26.95 25.92 26.95 521,756 26.445 2.99%
2025-08-04 0 28.14 27.94 28.14 27.30 28.28 340,720 9,432,075 27.683 26.17 25.98 26.17 25.38 26.30 366,436 25.740 1.04%
2025-08-01 0 27.85 27.85 27.90 27.80 28.90 397,700 11,281,126 28.366 25.90 25.90 25.94 25.85 26.87 427,716 26.375 -1.24%
2025-07-31 0 28.20 28.20 28.25 28.05 29.25 549,740 15,726,930 28.608 26.22 26.22 26.27 26.08 27.20 591,231 26.600 -3.09%
2025-07-30 0 29.10 29.05 29.10 28.80 30.00 766,700 22,506,192 29.355 27.06 27.01 27.06 26.78 27.89 824,566 27.295 -2.18%
2025-07-29 0 29.75 29.70 29.75 28.65 29.75 771,620 22,583,535 29.268 27.66 27.62 27.66 26.64 27.66 829,858 27.214 0.68%
2025-07-28 0 29.55 29.45 29.55 29.15 29.75 546,800 16,103,000 29.450 27.48 27.38 27.48 27.10 27.66 588,069 27.383 0.51%
2025-07-25 0 29.40 29.35 29.40 29.35 30.20 570,500 16,943,915 29.700 27.34 27.29 27.34 27.29 28.08 613,558 27.616 -2.16%
2025-07-24 0 30.05 30.05 30.20 28.50 30.75 2,044,220 60,715,890 29.701 27.94 27.94 28.08 26.50 28.59 2,198,506 27.617 5.25%
2025-07-23 0 28.55 28.55 28.60 28.35 29.65 934,500 27,028,715 28.923 26.55 26.55 26.59 26.36 27.57 1,005,031 26.893 0.00%
2025-07-22 0 28.55 28.55 28.65 28.00 29.50 907,260 26,121,971 28.792 26.55 26.55 26.64 26.04 27.43 975,735 26.772 -0.52%
2025-07-21 0 28.70 28.70 28.75 28.25 29.20 1,000,720 28,749,612 28.729 26.69 26.69 26.73 26.27 27.15 1,076,249 26.713 -1.71%
2025-07-18 0 29.20 29.10 29.20 28.45 29.65 1,043,200 30,131,920 28.884 27.15 27.06 27.15 26.45 27.57 1,121,935 26.857 -0.51%
2025-07-17 0 29.35 29.30 29.35 27.20 29.40 2,789,620 79,960,758 28.664 27.29 27.24 27.29 25.29 27.34 3,000,165 26.652 7.51%
2025-07-16 0 27.30 27.15 27.30 26.45 27.30 626,980 16,847,625 26.871 25.38 25.24 25.38 24.59 25.38 674,301 24.985 3.21%
2025-07-15 0 26.45 26.40 26.45 26.10 26.95 398,900 10,547,960 26.443 24.59 24.55 24.59 24.27 25.06 429,007 24.587 -0.94%
2025-07-14 0 26.70 26.70 26.80 26.45 27.45 857,500 22,933,775 26.745 24.83 24.83 24.92 24.59 25.52 922,219 24.868 -1.48%
2025-07-11 0 27.10 27.00 27.10 26.40 27.40 1,230,240 33,319,585 27.084 25.20 25.11 25.20 24.55 25.48 1,323,092 25.183 2.26%
2025-07-10 0 26.50 26.50 26.55 26.00 27.00 498,500 13,201,040 26.482 24.64 24.64 24.69 24.18 25.11 536,124 24.623 0.95%
2025-07-09 0 26.25 26.25 26.35 25.75 26.70 826,660 21,818,354 26.393 24.41 24.41 24.50 23.94 24.83 889,052 24.541 1.35%
2025-07-08 0 25.90 25.85 25.90 25.45 26.35 587,700 15,296,225 26.027 24.08 24.04 24.08 23.66 24.50 632,056 24.201 2.37%
2025-07-07 0 25.30 25.30 25.35 25.20 25.80 330,580 8,410,756 25.442 23.52 23.52 23.57 23.43 23.99 355,530 23.657 -1.94%
2025-07-04 0 25.80 25.80 26.00 25.75 26.50 424,300 11,045,150 26.031 23.99 23.99 24.18 23.94 24.64 456,324 24.205 -0.39%
2025-07-03 0 25.90 25.90 26.00 25.55 26.65 534,680 13,966,205 26.121 24.08 24.08 24.18 23.76 24.78 575,035 24.288 1.77%
2025-07-02 0 25.45 25.45 25.55 25.10 25.70 328,865 8,332,119 25.336 23.66 23.66 23.76 23.34 23.90 353,686 23.558 1.39%
2025-06-30 0 25.10 25.05 25.10 24.65 25.30 220,940 5,503,816 24.911 23.34 23.29 23.34 22.92 23.52 237,615 23.163 1.62%
2025-06-27 0 24.70 24.70 24.75 24.35 25.50 189,400 4,704,575 24.839 22.97 22.97 23.01 22.64 23.71 203,695 23.096 -0.60%
2025-06-26 0 24.85 24.70 24.85 24.70 25.50 181,200 4,516,825 24.927 23.11 22.97 23.11 22.97 23.71 194,876 23.178 -2.55%
2025-06-25 0 25.50 25.30 25.50 25.10 25.60 353,540 8,961,579 25.348 23.71 23.52 23.71 23.34 23.80 380,223 23.569 0.79%
2025-06-24 0 25.30 25.20 25.30 24.40 25.35 317,120 7,903,453 24.923 23.52 23.43 23.52 22.69 23.57 341,054 23.174 3.69%
2025-06-23 0 24.40 24.40 24.55 23.55 24.55 292,200 7,060,831 24.164 22.69 22.69 22.83 21.90 22.83 314,254 22.469 1.46%
2025-06-20 0 24.05 24.05 24.20 24.05 24.50 290,300 7,012,190 24.155 22.36 22.36 22.50 22.36 22.78 312,210 22.460 0.00%
2025-06-19 0 24.05 24.05 24.10 24.00 25.00 643,600 15,648,750 24.314 22.36 22.36 22.41 22.32 23.25 692,175 22.608 -3.80%
2025-06-18 0 25.00 24.95 25.00 24.90 25.80 435,500 10,981,105 25.215 23.25 23.20 23.25 23.15 23.99 468,369 23.445 -2.91%
2025-06-17 0 25.75 25.60 25.75 25.55 27.40 1,244,000 33,137,784 26.638 23.94 23.80 23.94 23.76 25.48 1,337,890 24.769 -1.13%
2025-06-16 0 26.70 26.70 26.75 26.35 27.00 1,027,300 27,299,920 26.574 24.22 24.22 24.26 23.90 24.49 1,132,621 24.103 0.56%
2025-06-13 0 26.55 26.35 26.55 25.75 26.85 1,026,880 26,857,450 26.154 24.08 23.90 24.08 23.36 24.35 1,132,158 23.722 -1.12%
2025-06-12 0 26.85 26.60 26.85 26.45 26.90 1,113,940 29,660,647 26.627 24.35 24.13 24.35 23.99 24.40 1,228,144 24.151 1.32%
2025-06-11 0 26.50 26.40 26.50 26.40 27.30 785,860 20,989,304 26.709 24.04 23.95 24.04 23.95 24.76 866,428 24.225 -0.19%
2025-06-10 0 26.55 26.55 26.65 26.15 27.40 809,200 21,659,630 26.767 24.08 24.08 24.17 23.72 24.85 892,161 24.278 -1.67%
2025-06-09 0 27.00 26.90 27.00 26.35 27.05 741,900 19,866,967 26.778 24.49 24.40 24.49 23.90 24.53 817,961 24.288 2.66%
2025-06-06 0 26.30 26.15 26.30 25.85 26.40 288,640 7,523,771 26.066 23.85 23.72 23.85 23.45 23.95 318,232 23.642 0.00%
2025-06-05 0 26.30 26.25 26.30 26.05 27.00 502,000 13,219,175 26.333 23.85 23.81 23.85 23.63 24.49 553,466 23.884 -1.31%
2025-06-04 0 26.65 26.65 26.70 26.50 27.25 536,900 14,404,830 26.830 24.17 24.17 24.22 24.04 24.72 591,944 24.335 -0.56%
2025-06-03 0 26.80 26.70 26.80 25.95 27.00 567,100 15,074,515 26.582 24.31 24.22 24.31 23.54 24.49 625,241 24.110 2.68%
2025-06-02 0 26.10 25.60 26.15 25.20 26.40 131,900 3,375,525 25.592 23.67 23.22 23.72 22.86 23.95 145,423 23.212 -1.14%
2025-05-30 0 26.40 26.25 26.40 26.15 27.65 466,700 12,385,037 26.537 23.95 23.81 23.95 23.72 25.08 514,547 24.070 -2.94%
2025-05-29 0 27.20 27.00 27.20 26.50 27.45 875,300 23,546,064 26.901 24.67 24.49 24.67 24.04 24.90 965,038 24.399 0.55%
2025-05-28 0 27.05 26.90 27.05 26.75 27.80 533,800 14,407,389 26.990 24.53 24.40 24.53 24.26 25.21 588,527 24.480 -1.28%
2025-05-27 0 27.40 27.40 27.45 27.25 28.15 897,962 24,761,674 27.575 24.85 24.85 24.90 24.72 25.53 990,023 25.011 0.55%
2025-05-26 0 27.25 27.25 27.30 26.75 28.00 1,062,700 28,998,400 27.287 24.72 24.72 24.76 24.26 25.40 1,171,651 24.750 0.93%
2025-05-23 0 27.00 27.00 27.20 26.30 28.05 1,645,140 44,793,118 27.228 24.49 24.49 24.67 23.85 25.44 1,813,804 24.696 2.08%
2025-05-22 0 26.45 26.25 26.45 25.90 27.45 1,958,500 52,385,205 26.748 23.99 23.81 23.99 23.49 24.90 2,159,290 24.260 2.72%
2025-05-21 0 25.75 25.70 25.75 25.15 26.25 839,800 21,598,260 25.718 23.36 23.31 23.36 22.81 23.81 925,898 23.327 0.98%
2025-05-20 0 25.50 25.45 25.50 24.60 26.05 2,348,460 60,049,673 25.570 23.13 23.08 23.13 22.31 23.63 2,589,230 23.192 5.81%
2025-05-19 0 24.10 24.10 24.20 23.45 24.20 287,520 6,864,270 23.874 21.86 21.86 21.95 21.27 21.95 316,997 21.654 2.77%
2025-05-16 0 23.45 23.45 23.50 23.15 23.55 114,100 2,667,194 23.376 21.27 21.27 21.31 21.00 21.36 125,798 21.202 0.43%
2025-05-15 0 23.35 23.35 23.45 23.20 23.90 369,600 8,707,636 23.560 21.18 21.18 21.27 21.04 21.68 407,492 21.369 -0.64%
2025-05-14 0 23.50 23.50 23.60 23.15 23.70 246,600 5,776,614 23.425 21.31 21.31 21.41 21.00 21.50 271,882 21.247 0.64%
2025-05-13 0 23.35 23.35 23.55 23.35 23.80 294,000 6,927,575 23.563 21.18 21.18 21.36 21.18 21.59 324,142 21.372 -1.48%
2025-05-12 0 23.70 23.70 23.80 22.80 23.85 602,160 13,988,229 23.230 21.50 21.50 21.59 20.68 21.63 663,895 21.070 1.72%
2025-05-09 0 23.30 23.30 23.35 23.25 23.70 620,100 14,569,929 23.496 21.13 21.13 21.18 21.09 21.50 683,674 21.311 -1.69%
2025-05-08 0 23.70 23.65 23.70 23.20 24.25 1,229,740 29,241,941 23.779 21.50 21.45 21.50 21.04 22.00 1,355,816 21.568 -5.20%
2025-05-07 0 25.00 24.95 25.00 24.95 25.50 285,380 7,202,878 25.240 22.68 22.63 22.68 22.63 23.13 314,638 22.893 -0.79%
2025-05-06 0 25.20 25.05 25.20 24.45 25.20 265,600 6,592,799 24.822 22.86 22.72 22.86 22.18 22.86 292,830 22.514 3.07%
2025-05-02 0 24.45 24.45 24.50 24.10 24.85 67,280 1,639,191 24.364 22.18 22.18 22.22 21.86 22.54 74,178 22.098 -0.41%
2025-04-30 0 24.55 24.50 24.55 24.20 24.65 117,180 2,873,855 24.525 22.27 22.22 22.27 21.95 22.36 129,194 22.245 0.41%
2025-04-29 0 24.45 24.20 24.45 23.95 24.70 197,740 4,804,553 24.297 22.18 21.95 22.18 21.72 22.40 218,013 22.038 1.24%
2025-04-28 0 24.15 24.10 24.15 23.80 24.55 221,020 5,297,420 23.968 21.90 21.86 21.90 21.59 22.27 243,680 21.739 -1.23%
2025-04-25 0 24.45 24.45 24.50 24.15 24.70 204,000 4,976,125 24.393 22.18 22.18 22.22 21.90 22.40 224,915 22.125 0.41%
2025-04-24 0 24.35 24.30 24.35 24.00 24.70 201,480 4,904,457 24.342 22.09 22.04 22.09 21.77 22.40 222,136 22.079 -0.61%
2025-04-23 0 24.50 24.40 24.50 24.40 24.85 159,840 3,920,176 24.526 22.22 22.13 22.22 22.13 22.54 176,227 22.245 1.03%
2025-04-22 0 24.25 24.25 24.30 23.65 24.35 240,900 5,799,760 24.075 22.00 22.00 22.04 21.45 22.09 265,598 21.837 0.62%
2025-04-17 0 24.10 24.10 24.20 23.80 24.25 139,600 3,353,070 24.019 21.86 21.86 21.95 21.59 22.00 153,912 21.786 0.21%
2025-04-16 0 24.05 24.05 24.15 24.00 25.45 174,900 4,259,455 24.354 21.81 21.81 21.90 21.77 23.08 192,831 22.089 -4.37%
2025-04-15 0 25.15 25.15 25.35 24.85 25.45 537,900 13,595,325 25.275 22.81 22.81 22.99 22.54 23.08 593,047 22.925 1.21%
2025-04-14 0 24.85 24.80 24.85 24.60 25.15 240,500 5,987,360 24.895 22.54 22.49 22.54 22.31 22.81 265,157 22.580 2.05%
2025-04-11 0 24.35 24.30 24.35 23.25 24.60 303,860 7,381,311 24.292 22.09 22.04 22.09 21.09 22.31 335,012 22.033 1.46%
2025-04-10 0 24.00 24.00 24.10 23.80 24.55 436,200 10,529,885 24.140 21.77 21.77 21.86 21.59 22.27 480,920 21.895 3.00%
2025-04-09 0 23.30 23.30 23.40 21.70 23.55 578,460 13,114,413 22.671 21.13 21.13 21.22 19.68 21.36 637,765 20.563 2.42%
2025-04-08 0 22.75 22.65 22.75 22.25 23.05 719,400 16,318,552 22.684 20.63 20.54 20.63 20.18 20.91 793,155 20.574 1.56%
2025-04-07 0 22.40 22.35 22.40 22.10 26.00 1,411,580 33,416,353 23.673 20.32 20.27 20.32 20.04 23.58 1,556,299 21.472 -18.25%
2025-04-03 0 27.40 27.40 27.45 26.95 27.60 267,900 7,306,188 27.272 24.85 24.85 24.90 24.44 25.03 295,366 24.736 -0.72%
2025-04-02 0 27.60 27.55 27.60 27.20 27.80 255,600 7,039,675 27.542 25.03 24.99 25.03 24.67 25.21 281,805 24.981 1.10%
2025-04-01 0 27.30 27.30 27.50 26.95 27.90 418,480 11,504,975 27.492 24.76 24.76 24.94 24.44 25.31 461,384 24.936 1.68%
2025-03-31 0 26.85 26.80 26.85 26.60 27.50 266,800 7,197,700 26.978 24.35 24.31 24.35 24.13 24.94 294,153 24.469 -2.89%
2025-03-28 0 27.65 27.65 27.70 27.45 28.25 411,400 11,468,250 27.876 25.08 25.08 25.12 24.90 25.62 453,578 25.284 -0.36%
2025-03-27 0 27.75 27.75 27.85 26.70 27.90 484,560 13,308,875 27.466 25.17 25.17 25.26 24.22 25.31 534,238 24.912 2.02%
2025-03-26 0 27.20 27.20 27.25 26.95 27.70 237,900 6,463,790 27.170 24.67 24.67 24.72 24.44 25.12 262,290 24.644 0.18%
2025-03-25 0 27.15 27.00 27.15 26.85 27.55 413,100 11,213,542 27.145 24.63 24.49 24.63 24.35 24.99 455,452 24.621 -1.09%
2025-03-24 0 27.45 27.35 27.45 27.05 27.95 385,800 10,549,945 27.346 24.90 24.81 24.90 24.53 25.35 425,353 24.803 -1.79%
2025-03-21 0 27.95 27.70 27.95 27.30 28.15 823,600 22,806,301 27.691 25.35 25.12 25.35 24.76 25.53 908,038 25.116 -0.36%
2025-03-20 0 28.05 28.00 28.05 28.00 29.05 681,540 19,405,706 28.473 25.44 25.40 25.44 25.40 26.35 751,413 25.826 -2.94%
2025-03-19 0 28.90 28.80 28.90 28.70 29.40 670,160 19,402,021 28.951 26.21 26.12 26.21 26.03 26.67 738,866 26.259 -0.34%
2025-03-18 0 29.00 28.95 29.00 28.60 29.40 1,527,000 44,190,935 28.940 26.30 26.26 26.30 25.94 26.67 1,683,552 26.249 0.35%
2025-03-17 0 28.90 28.90 28.95 28.70 34.35 9,595,140 298,531,444 31.113 26.21 26.21 26.26 26.03 31.16 10,578,858 28.220 1.76%
2025-03-14 0 28.40 28.35 28.40 26.90 28.40 782,860 21,767,836 27.806 25.76 25.71 25.76 24.40 25.76 863,121 25.220 6.17%
2025-03-13 0 26.75 26.75 26.95 26.40 27.55 195,100 5,231,111 26.812 24.26 24.26 24.44 23.95 24.99 215,102 24.319 0.00%
2025-03-12 0 26.75 26.75 26.90 26.55 27.75 403,500 10,879,697 26.963 24.26 24.26 24.40 24.08 25.17 444,868 24.456 -2.37%
2025-03-11 0 27.40 27.40 27.45 26.15 27.45 397,480 10,714,449 26.956 24.85 24.85 24.90 23.72 24.90 438,231 24.449 3.40%
2025-03-10 0 26.50 26.45 26.50 26.25 27.40 231,740 6,175,071 26.647 24.04 23.99 24.04 23.81 24.85 255,499 24.169 -1.67%
2025-03-07 0 26.95 26.90 26.95 26.85 27.35 236,700 6,410,750 27.084 24.44 24.40 24.44 24.35 24.81 260,967 24.565 -0.92%
2025-03-06 0 27.20 27.15 27.20 26.80 27.30 578,540 15,661,802 27.071 24.67 24.63 24.67 24.31 24.76 637,853 24.554 1.49%
2025-03-05 0 26.80 26.80 26.85 26.25 27.20 328,800 8,729,410 26.549 24.31 24.31 24.35 23.81 24.67 362,509 24.081 0.19%
2025-03-04 0 26.75 26.45 26.75 26.15 27.20 209,000 5,535,655 26.486 24.26 23.99 24.26 23.72 24.67 230,427 24.023 -0.56%
2025-03-03 0 26.90 26.65 26.90 26.55 27.75 574,040 15,566,855 27.118 24.40 24.17 24.40 24.08 25.17 632,892 24.596 0.00%
2025-02-28 0 26.90 26.90 26.95 26.50 28.80 1,163,400 31,754,537 27.295 24.40 24.40 24.44 24.04 26.12 1,282,675 24.757 -5.11%
2025-02-27 0 28.35 28.35 28.40 27.35 29.00 793,940 22,487,790 28.324 25.71 25.71 25.76 24.81 26.30 875,337 25.690 2.16%
2025-02-26 0 27.75 27.60 27.80 26.05 27.90 616,360 16,744,586 27.167 25.17 25.03 25.21 23.63 25.31 679,551 24.641 5.92%
2025-02-25 0 26.20 26.20 26.40 26.00 26.55 211,700 5,548,710 26.210 23.76 23.76 23.95 23.58 24.08 233,404 23.773 -2.78%
2025-02-24 0 26.95 26.65 26.95 26.35 27.20 258,240 6,878,494 26.636 24.44 24.17 24.44 23.90 24.67 284,715 24.159 0.94%
2025-02-21 0 26.70 26.70 26.80 26.30 27.20 349,320 9,343,506 26.748 24.22 24.22 24.31 23.85 24.67 385,133 24.260 1.52%
2025-02-20 0 26.30 26.25 26.45 25.70 27.05 408,040 10,784,609 26.430 23.85 23.81 23.99 23.31 24.53 449,873 23.973 1.35%
2025-02-19 0 25.95 25.85 25.95 25.35 26.20 504,100 12,987,447 25.764 23.54 23.45 23.54 22.99 23.76 555,782 23.368 -0.19%
2025-02-18 0 26.00 25.95 26.00 25.75 26.60 262,160 6,868,467 26.200 23.58 23.54 23.58 23.36 24.13 289,037 23.763 -0.57%
2025-02-17 0 26.15 26.15 26.20 25.80 27.60 327,740 8,629,137 26.329 23.72 23.72 23.76 23.40 25.03 361,341 23.881 -0.57%
2025-02-14 0 26.30 26.30 26.35 25.25 26.35 233,219 6,061,955 25.993 23.85 23.85 23.90 22.90 23.90 257,129 23.576 3.54%
2025-02-13 0 25.40 25.40 25.50 25.30 26.40 417,000 10,785,360 25.864 23.04 23.04 23.13 22.95 23.95 459,752 23.459 0.40%
2025-02-12 0 25.30 25.25 25.30 24.90 25.65 445,100 11,200,982 25.165 22.95 22.90 22.95 22.58 23.26 490,733 22.825 0.40%
2025-02-11 0 25.20 25.20 25.40 25.00 25.80 290,760 7,388,138 25.410 22.86 22.86 23.04 22.68 23.40 320,569 23.047 -2.33%
2025-02-10 0 25.80 25.60 25.80 25.35 26.15 181,100 4,678,105 25.832 23.40 23.22 23.40 22.99 23.72 199,667 23.430 0.98%
2025-02-07 0 25.55 25.40 25.55 25.15 25.75 329,560 8,387,413 25.450 23.17 23.04 23.17 22.81 23.36 363,347 23.084 0.39%
2025-02-06 0 25.45 25.35 25.45 24.55 25.45 179,120 4,528,389 25.281 23.08 22.99 23.08 22.27 23.08 197,484 22.930 3.46%
2025-02-05 0 24.60 24.60 24.85 24.45 25.25 138,540 3,413,922 24.642 22.31 22.31 22.54 22.18 22.90 152,743 22.351 0.41%
2025-02-04 0 24.50 24.45 24.50 24.05 24.75 41,780 1,015,635 24.309 22.22 22.18 22.22 21.81 22.45 46,063 22.049 1.45%
2025-02-03 0 24.15 24.15 24.50 23.55 24.90 61,300 1,474,025 24.046 21.90 21.90 22.22 21.36 22.58 67,585 21.810 -2.62%
2025-01-28 0 24.80 24.75 24.80 24.75 25.50 19,800 494,450 24.972 22.49 22.45 22.49 22.45 23.13 21,830 22.650 -2.75%
2025-01-27 0 25.50 25.30 25.50 25.20 25.65 94,300 2,397,290 25.422 23.13 22.95 23.13 22.86 23.26 103,968 23.058 2.20%
2025-01-24 0 24.95 24.80 24.95 24.55 25.15 106,100 2,636,670 24.851 22.63 22.49 22.63 22.27 22.81 116,978 22.540 1.42%
2025-01-23 0 24.60 24.60 24.75 24.40 25.30 63,700 1,580,245 24.808 22.31 22.31 22.45 22.13 22.95 70,231 22.501 -1.01%
2025-01-22 0 24.85 24.85 24.90 24.85 25.10 52,840 1,317,233 24.929 22.54 22.54 22.58 22.54 22.77 58,257 22.611 -1.78%
2025-01-21 0 25.30 25.20 25.30 25.05 25.50 48,700 1,229,223 25.241 22.95 22.86 22.95 22.72 23.13 53,693 22.894 0.40%
2025-01-20 0 25.20 25.15 25.20 25.15 25.95 109,900 2,806,665 25.538 22.86 22.81 22.86 22.81 23.54 121,167 23.164 -0.98%
2025-01-17 0 25.45 25.35 25.45 25.00 25.70 92,040 2,336,287 25.383 23.08 22.99 23.08 22.68 23.31 101,476 23.023 2.00%
2025-01-16 0 24.95 24.85 24.95 24.85 25.70 212,800 5,375,365 25.260 22.63 22.54 22.63 22.54 23.31 234,617 22.911 -0.60%
2025-01-15 0 25.10 24.90 25.10 24.70 25.30 116,520 2,926,598 25.117 22.77 22.58 22.77 22.40 22.95 128,466 22.781 0.40%
2025-01-14 0 25.00 24.80 25.00 24.05 25.20 195,800 4,852,347 24.782 22.68 22.49 22.68 21.81 22.86 215,874 22.478 3.73%
2025-01-13 0 24.10 23.95 24.15 23.80 24.40 269,740 6,478,867 24.019 21.86 21.72 21.90 21.59 22.13 297,394 21.785 -2.23%
2025-01-10 0 24.65 24.60 24.65 24.35 25.45 109,820 2,703,834 24.621 22.36 22.31 22.36 22.09 23.08 121,079 22.331 -1.40%
2025-01-09 0 25.00 24.90 25.00 24.70 25.60 220,120 5,504,521 25.007 22.68 22.58 22.68 22.40 23.22 242,687 22.682 -1.57%
2025-01-08 0 25.40 25.20 25.40 24.95 25.65 126,620 3,189,796 25.192 23.04 22.86 23.04 22.63 23.26 139,601 22.849 -1.17%
2025-01-07 0 25.70 25.40 25.70 25.10 25.70 90,400 2,284,785 25.274 23.31 23.04 23.31 22.77 23.31 99,668 22.924 1.18%
2025-01-06 0 25.40 25.30 25.40 25.25 25.90 121,600 3,103,605 25.523 23.04 22.95 23.04 22.90 23.49 134,067 23.150 -0.78%
2025-01-03 0 25.60 25.40 25.60 25.30 26.15 164,660 4,221,301 25.636 23.22 23.04 23.22 22.95 23.72 181,541 23.253 0.00%
2025-01-02 0 25.60 25.50 25.60 25.25 26.35 399,400 10,310,560 25.815 23.22 23.13 23.22 22.90 23.90 440,347 23.415 -3.94%
2024-12-31 0 26.65 26.40 26.65 26.35 27.10 83,700 2,222,790 26.557 24.17 23.95 24.17 23.90 24.58 92,281 24.087 -0.56%
2024-12-30 0 26.80 26.80 26.85 26.50 27.05 202,500 5,409,079 26.712 24.31 24.31 24.35 24.04 24.53 223,261 24.228 -0.37%
2024-12-27 0 26.90 26.70 26.90 26.60 27.00 192,420 5,152,436 26.777 24.40 24.22 24.40 24.13 24.49 212,147 24.287 -0.37%
2024-12-24 0 27.00 26.80 27.00 26.35 27.00 292,660 7,791,584 26.623 24.49 24.31 24.49 23.90 24.49 322,664 24.148 1.50%
2024-12-23 0 26.60 26.40 26.60 26.35 27.40 208,540 5,539,020 26.561 24.13 23.95 24.13 23.90 24.85 229,920 24.091 -0.37%
2024-12-20 0 26.70 26.70 26.90 26.65 27.15 234,700 6,305,562 26.866 24.22 24.22 24.40 24.17 24.63 258,762 24.368 -0.74%
2024-12-19 0 26.90 26.85 26.90 26.40 27.75 232,560 6,237,642 26.822 24.40 24.35 24.40 23.95 25.17 256,403 24.328 -1.47%
2024-12-18 0 27.30 27.20 27.30 26.50 27.60 231,480 6,260,855 27.047 24.76 24.67 24.76 24.04 25.03 255,212 24.532 1.68%
2024-12-17 0 26.85 26.85 27.10 26.75 27.65 206,500 5,601,155 27.124 24.35 24.35 24.58 24.26 25.08 227,671 24.602 -3.59%
2024-12-16 0 27.85 27.50 27.85 27.35 28.50 110,400 3,065,415 27.766 25.26 24.94 25.26 24.81 25.85 121,718 25.184 -2.28%
2024-12-13 0 28.50 28.30 28.50 27.90 28.60 202,960 5,749,006 28.326 25.85 25.67 25.85 25.31 25.94 223,768 25.692 0.35%
2024-12-12 0 28.40 28.35 28.40 27.90 28.75 344,530 9,735,012 28.256 25.76 25.71 25.76 25.31 26.08 379,852 25.628 1.25%
2024-12-11 0 28.05 28.00 28.05 27.85 28.80 242,120 6,862,558 28.344 25.44 25.40 25.44 25.26 26.12 266,943 25.708 1.81%
2024-12-10 0 27.55 27.50 27.55 27.50 29.20 218,400 6,160,790 28.209 24.99 24.94 24.99 24.94 26.48 240,791 25.586 -1.96%
2024-12-09 0 28.10 28.05 28.10 27.35 28.25 126,802 3,518,735 27.750 25.49 25.44 25.49 24.81 25.62 139,802 25.169 0.36%
2024-12-06 0 28.00 27.95 28.00 27.15 28.10 170,760 4,736,935 27.740 25.40 25.35 25.40 24.63 25.49 188,267 25.161 2.38%
2024-12-05 0 27.35 27.15 27.35 27.00 27.70 134,300 3,654,590 27.212 24.81 24.63 24.81 24.49 25.12 148,069 24.682 -1.26%
2024-12-04 0 27.70 27.70 27.75 27.55 27.95 48,400 1,344,098 27.771 25.12 25.12 25.17 24.99 25.35 53,362 25.188 -0.36%
2024-12-03 0 27.80 27.80 27.90 27.80 28.10 131,700 3,677,265 27.922 25.21 25.21 25.31 25.21 25.49 145,202 25.325 -0.36%
2024-12-02 0 27.90 27.80 27.90 27.60 28.00 150,600 4,186,680 27.800 25.31 25.21 25.31 25.03 25.40 166,040 25.215 0.36%
2024-11-29 0 27.80 27.80 28.00 27.65 28.45 136,020 3,817,284 28.064 25.21 25.21 25.40 25.08 25.80 149,965 25.454 0.54%
2024-11-28 0 27.65 27.50 27.65 27.40 28.40 68,000 1,884,820 27.718 25.08 24.94 25.08 24.85 25.76 74,972 25.140 -1.25%
2024-11-27 0 28.00 27.95 28.00 26.50 28.10 153,000 4,191,215 27.394 25.40 25.35 25.40 24.04 25.49 168,686 24.846 3.32%
2024-11-26 0 27.10 27.10 27.15 26.60 27.50 175,740 4,779,950 27.199 24.58 24.58 24.63 24.13 24.94 193,757 24.670 2.07%
2024-11-25 0 26.55 26.55 26.80 26.55 27.55 164,080 4,400,905 26.822 24.08 24.08 24.31 24.08 24.99 180,902 24.328 -1.67%
2024-11-22 0 27.00 27.00 27.15 26.85 28.35 345,440 9,483,227 27.453 24.49 24.49 24.63 24.35 25.71 380,855 24.900 -4.59%
2024-11-21 0 28.30 28.25 28.30 28.20 28.60 198,500 5,629,645 28.361 25.67 25.62 25.67 25.58 25.94 218,851 25.724 -1.39%
2024-11-20 0 28.70 28.70 28.75 28.50 29.15 206,260 5,936,060 28.780 26.03 26.03 26.08 25.85 26.44 227,406 26.103 0.35%
2024-11-19 0 28.60 28.55 28.60 28.40 28.95 116,180 3,318,356 28.562 25.94 25.90 25.94 25.76 26.26 128,091 25.906 0.00%
2024-11-18 0 28.60 28.35 28.60 28.25 29.90 447,220 12,812,625 28.649 25.94 25.71 25.94 25.62 27.12 493,070 25.985 -1.38%
2024-11-15 0 29.00 29.00 29.10 28.70 29.80 279,300 8,107,765 29.029 26.30 26.30 26.39 26.03 27.03 307,935 26.330 -1.36%
2024-11-14 0 29.40 29.40 29.65 29.40 30.75 298,900 8,931,840 29.882 26.67 26.67 26.89 26.67 27.89 329,544 27.104 -2.97%
2024-11-13 0 30.30 30.30 30.60 30.25 30.95 411,880 12,581,671 30.547 27.48 27.48 27.75 27.44 28.07 454,107 27.706 -2.73%
2024-11-12 0 31.15 30.80 31.25 30.55 32.65 581,220 18,208,160 31.327 28.25 27.94 28.34 27.71 29.61 640,808 28.414 -2.35%
2024-11-11 0 31.90 31.60 31.90 31.05 32.10 422,400 13,347,028 31.598 28.93 28.66 28.93 28.16 29.12 465,706 28.660 0.79%
2024-11-08 0 31.65 31.30 31.65 31.10 32.20 433,840 13,734,569 31.658 28.71 28.39 28.71 28.21 29.21 478,318 28.714 1.44%
2024-11-07 0 31.20 31.15 31.20 30.00 31.25 343,320 10,585,149 30.832 28.30 28.25 28.30 27.21 28.34 378,518 27.965 2.13%
2024-11-06 0 30.55 30.50 30.55 30.15 30.90 209,340 6,386,126 30.506 27.71 27.66 27.71 27.35 28.03 230,802 27.669 -0.49%
2024-11-05 0 30.70 30.65 30.70 30.10 30.75 292,600 8,932,147 30.527 27.85 27.80 27.85 27.30 27.89 322,598 27.688 0.33%
2024-11-04 0 30.60 30.50 30.60 30.30 30.65 219,700 6,700,475 30.498 27.75 27.66 27.75 27.48 27.80 242,224 27.662 0.49%
2024-11-01 0 30.45 30.30 30.45 30.00 30.70 364,460 11,069,042 30.371 27.62 27.48 27.62 27.21 27.85 401,825 27.547 1.50%
2024-10-31 0 30.00 30.00 30.05 30.00 30.60 639,100 19,366,644 30.303 27.21 27.21 27.26 27.21 27.75 704,622 27.485 -0.83%
2024-10-30 0 30.25 30.25 30.30 29.60 30.70 786,800 23,752,775 30.189 27.44 27.44 27.48 26.85 27.85 867,465 27.382 1.51%
2024-10-29 0 29.80 29.75 29.80 29.70 30.60 1,325,640 39,909,972 30.106 27.03 26.98 27.03 26.94 27.75 1,461,548 27.307 0.00%
2024-10-28 0 29.80 29.80 29.85 29.75 33.45 2,779,120 85,005,151 30.587 27.03 27.03 27.07 26.98 30.34 3,064,042 27.743 -12.09%
2024-10-25 0 33.90 33.75 33.90 33.65 34.25 121,460 4,124,506 33.958 30.75 30.61 30.75 30.52 31.07 133,912 30.800 0.44%
2024-10-24 0 33.75 33.55 33.75 33.35 34.00 71,800 2,411,025 33.580 30.61 30.43 30.61 30.25 30.84 79,161 30.457 -0.74%
2024-10-23 0 34.00 33.75 34.00 33.35 34.10 79,840 2,698,123 33.794 30.84 30.61 30.84 30.25 30.93 88,025 30.652 1.04%
2024-10-22 0 33.65 33.65 33.75 33.25 34.35 53,240 1,798,792 33.786 30.52 30.52 30.61 30.16 31.16 58,698 30.645 0.00%
2024-10-21 0 33.65 33.30 33.65 33.30 34.35 204,460 6,915,185 33.822 30.52 30.20 30.52 30.20 31.16 225,422 30.677 -0.88%
2024-10-18 0 33.95 33.90 33.95 32.60 34.70 207,100 7,022,039 33.907 30.79 30.75 30.79 29.57 31.47 228,332 30.754 4.95%
2024-10-17 0 32.35 32.35 32.80 32.20 34.80 109,540 3,658,499 33.399 29.34 29.34 29.75 29.21 31.56 120,770 30.293 -3.43%
2024-10-16 0 33.50 33.20 33.50 32.25 34.35 244,310 8,159,717 33.399 30.38 30.11 30.38 29.25 31.16 269,357 30.293 4.52%
2024-10-15 0 32.05 32.05 32.60 32.05 33.05 247,000 8,040,790 32.554 29.07 29.07 29.57 29.07 29.98 272,323 29.527 -2.14%
2024-10-14 0 32.75 32.75 32.85 31.70 33.85 182,720 5,912,178 32.356 29.70 29.70 29.80 28.75 30.70 201,453 29.348 -0.91%
2024-10-10 0 33.05 32.90 33.05 32.80 35.40 404,180 13,634,444 33.734 29.98 29.84 29.98 29.75 32.11 445,618 30.597 -1.64%
2024-10-09 0 33.60 33.55 33.65 33.10 37.75 620,980 21,531,131 34.673 30.48 30.43 30.52 30.02 34.24 684,644 31.449 -9.68%
2024-10-08 0 37.20 37.10 37.70 35.95 42.95 1,163,160 45,186,478 38.848 33.74 33.65 34.19 32.61 38.96 1,282,410 35.236 -10.25%
2024-10-07 0 41.45 41.45 41.55 39.15 41.55 711,720 29,193,630 41.018 37.60 37.60 37.69 35.51 37.69 784,687 37.204 7.38%
2024-10-04 0 38.60 38.45 38.80 35.95 38.95 284,820 10,849,175 38.091 35.01 34.87 35.19 32.61 35.33 314,020 34.549 7.37%
2024-10-03 0 35.95 35.55 35.95 35.00 37.25 176,100 6,300,582 35.778 32.61 32.24 32.61 31.75 33.79 194,154 32.451 -2.84%
2024-10-02 0 37.00 37.00 37.35 34.15 37.95 451,680 16,630,396 36.819 33.56 33.56 33.88 30.97 34.42 497,987 33.395 2.21%
2024-09-30 0 36.20 36.00 36.20 34.30 36.70 861,240 30,536,749 35.457 32.83 32.65 32.83 31.11 33.29 949,536 32.160 8.22%
2024-09-27 0 33.45 33.30 33.45 32.20 33.80 607,520 20,094,343 33.076 30.34 30.20 30.34 29.21 30.66 669,804 30.000 4.37%
2024-09-26 0 32.05 31.90 32.10 30.90 32.20 272,860 8,612,887 31.565 29.07 28.93 29.12 28.03 29.21 300,834 28.630 2.56%
2024-09-25 0 31.25 30.85 31.25 30.70 31.55 228,460 7,126,374 31.193 28.34 27.98 28.34 27.85 28.62 251,882 28.292 1.96%
2024-09-24 0 30.65 30.60 30.65 29.95 30.85 157,900 4,839,429 30.649 27.80 27.75 27.80 27.16 27.98 174,088 27.799 1.32%
2024-09-23 0 30.25 30.00 30.25 29.75 30.60 146,600 4,436,915 30.265 27.44 27.21 27.44 26.98 27.75 161,630 27.451 -0.82%
2024-09-20 0 30.50 30.35 30.50 30.00 30.55 102,200 3,096,450 30.298 27.66 27.53 27.66 27.21 27.71 112,678 27.481 1.63%
2024-09-19 0 30.45 30.30 30.45 29.90 30.45 71,500 2,160,865 30.222 27.22 27.09 27.22 26.73 27.22 79,983 27.017 1.50%
2024-09-17 0 30.00 30.00 30.05 29.85 30.05 10,900 326,660 29.969 26.82 26.82 26.86 26.68 26.86 12,193 26.790 0.00%
2024-09-16 0 30.00 30.00 30.15 29.95 30.50 34,700 1,042,740 30.050 26.82 26.82 26.95 26.77 27.27 38,817 26.863 -1.64%
2024-09-13 0 30.50 30.30 30.50 30.30 31.00 51,860 1,589,392 30.648 27.27 27.09 27.27 27.09 27.71 58,013 27.397 -0.97%
2024-09-12 0 30.80 30.80 30.95 30.55 31.15 62,500 1,930,088 30.881 27.53 27.53 27.67 27.31 27.85 69,915 27.606 0.00%
2024-09-11 0 30.80 30.60 30.80 30.00 31.10 55,400 1,698,839 30.665 27.53 27.35 27.53 26.82 27.80 61,973 27.413 0.33%
2024-09-10 0 30.70 30.50 30.70 29.85 30.70 119,500 3,614,195 30.244 27.44 27.27 27.44 26.68 27.44 133,677 27.037 0.66%
2024-09-09 0 30.50 30.35 30.50 30.25 31.35 467,800 14,293,567 30.555 27.27 27.13 27.27 27.04 28.03 523,299 27.314 -2.87%
2024-09-05 0 31.40 31.40 31.70 30.90 31.70 236,000 7,415,106 31.420 28.07 28.07 28.34 27.62 28.34 263,999 28.088 -0.63%
2024-09-04 0 31.60 31.60 31.85 31.25 31.95 82,680 2,619,369 31.681 28.25 28.25 28.47 27.94 28.56 92,489 28.321 -1.10%
2024-09-03 0 31.95 31.60 31.95 31.20 32.05 140,160 4,444,482 31.710 28.56 28.25 28.56 27.89 28.65 156,788 28.347 0.95%
2024-09-02 0 31.65 31.30 31.65 31.05 32.40 110,000 3,460,542 31.459 28.29 27.98 28.29 27.76 28.96 123,050 28.123 0.00%
2024-08-30 0 31.65 31.65 31.90 30.10 31.95 169,120 5,347,072 31.617 28.29 28.29 28.52 26.91 28.56 189,184 28.264 1.12%
2024-08-29 0 31.30 31.05 31.30 30.30 31.40 129,880 4,003,576 30.825 27.98 27.76 27.98 27.09 28.07 145,289 27.556 1.13%
2024-08-28 0 30.95 30.75 30.95 29.85 31.20 248,500 7,631,537 30.710 27.67 27.49 27.67 26.68 27.89 277,982 27.453 3.17%
2024-08-27 0 30.00 29.90 30.00 29.35 30.10 109,800 3,273,745 29.816 26.82 26.73 26.82 26.24 26.91 122,826 26.653 0.67%
2024-08-26 0 29.80 29.55 29.80 29.45 30.20 115,280 3,446,831 29.900 26.64 26.42 26.64 26.33 27.00 128,957 26.729 0.17%
2024-08-23 0 29.75 29.65 29.75 29.15 29.75 120,860 3,559,905 29.455 26.59 26.51 26.59 26.06 26.59 135,199 26.331 0.34%
2024-08-22 0 29.65 29.50 29.65 28.90 29.75 210,420 6,173,014 29.337 26.51 26.37 26.51 25.83 26.59 235,384 26.225 0.51%
2024-08-21 0 29.50 29.20 29.50 28.65 29.60 152,200 4,455,502 29.274 26.37 26.10 26.37 25.61 26.46 170,257 26.169 0.68%
2024-08-20 0 29.30 29.00 29.30 27.70 29.35 192,400 5,529,565 28.740 26.19 25.92 26.19 24.76 26.24 215,226 25.692 0.00%
2024-08-19 0 29.30 29.30 29.40 28.80 30.25 96,900 2,845,755 29.368 26.19 26.19 26.28 25.75 27.04 108,396 26.253 2.09%
2024-08-16 0 28.70 28.55 28.90 28.25 28.95 52,340 1,497,405 28.609 25.66 25.52 25.83 25.25 25.88 58,550 25.575 1.59%
2024-08-15 0 28.25 28.25 28.40 28.00 28.90 67,600 1,926,665 28.501 25.25 25.25 25.39 25.03 25.83 75,620 25.478 -0.53%
2024-08-14 0 28.40 28.25 28.40 28.15 29.20 77,200 2,191,645 28.389 25.39 25.25 25.39 25.16 26.10 86,359 25.378 -2.07%
2024-08-13 0 29.00 29.00 29.20 28.85 29.65 39,240 1,138,493 29.014 25.92 25.92 26.10 25.79 26.51 43,895 25.937 -0.51%
2024-08-12 0 29.15 29.15 29.70 29.15 29.80 35,200 1,035,589 29.420 26.06 26.06 26.55 26.06 26.64 39,376 26.300 -0.51%
2024-08-09 0 29.30 29.30 29.55 28.95 29.55 25,340 744,379 29.376 26.19 26.19 26.42 25.88 26.42 28,346 26.260 -0.34%
2024-08-08 0 29.40 28.95 29.55 28.95 29.65 14,200 414,915 29.219 26.28 25.88 26.42 25.88 26.51 15,885 26.120 0.68%
2024-08-07 0 29.20 29.15 29.45 28.55 29.60 123,160 3,560,846 28.912 26.10 26.06 26.33 25.52 26.46 137,771 25.846 0.17%
2024-08-06 0 29.15 29.15 29.35 28.65 29.60 24,500 712,170 29.068 26.06 26.06 26.24 25.61 26.46 27,407 25.985 1.57%
2024-08-05 0 28.70 28.70 28.75 28.30 29.70 56,820 1,630,593 28.698 25.66 25.66 25.70 25.30 26.55 63,561 25.654 -2.05%
2024-08-02 0 29.30 29.05 29.30 28.80 29.70 61,940 1,806,067 29.158 26.19 25.97 26.19 25.75 26.55 69,288 26.066 0.51%
2024-08-01 0 29.15 29.15 29.20 28.60 29.35 28,780 836,980 29.082 26.06 26.06 26.10 25.57 26.24 32,194 25.998 -0.17%
2024-07-31 0 29.20 29.20 29.45 28.00 29.45 41,700 1,208,753 28.987 26.10 26.10 26.33 25.03 26.33 46,647 25.913 2.82%
2024-07-30 0 28.40 28.40 28.45 28.05 28.70 40,141 1,131,621 28.191 25.39 25.39 25.43 25.08 25.66 44,903 25.201 -2.07%
2024-07-29 0 29.00 29.00 29.10 28.70 29.80 23,800 690,125 28.997 25.92 25.92 26.01 25.66 26.64 26,624 25.922 -1.02%
2024-07-26 0 29.30 29.30 29.55 28.80 30.00 78,400 2,313,589 29.510 26.19 26.19 26.42 25.75 26.82 87,701 26.380 -0.68%
2024-07-25 0 29.50 29.35 29.65 28.35 29.90 103,700 3,003,089 28.959 26.37 26.24 26.51 25.34 26.73 116,003 25.888 0.51%
2024-07-24 0 29.35 29.15 29.35 28.95 30.05 119,600 3,499,606 29.261 26.24 26.06 26.24 25.88 26.86 133,789 26.158 -4.08%
2024-07-23 0 30.60 30.25 30.60 30.20 32.40 89,140 2,736,516 30.699 27.35 27.04 27.35 27.00 28.96 99,715 27.443 -3.77%
2024-07-22 0 31.80 31.80 31.85 31.20 32.20 74,080 2,347,593 31.690 28.43 28.43 28.47 27.89 28.79 82,869 28.329 -0.93%
2024-07-19 0 32.10 31.70 32.05 31.70 32.40 41,660 1,333,890 32.018 28.70 28.34 28.65 28.34 28.96 46,602 28.623 0.16%
2024-07-18 0 32.05 32.00 32.50 32.00 32.60 22,860 735,225 32.162 28.65 28.61 29.05 28.61 29.14 25,572 28.751 -0.93%
2024-07-17 0 32.35 31.65 32.35 31.50 32.35 67,000 2,133,460 31.843 28.92 28.29 28.92 28.16 28.92 74,949 28.466 0.94%
2024-07-16 0 32.05 32.00 32.45 31.90 32.80 158,800 5,178,265 32.609 28.65 28.61 29.01 28.52 29.32 177,640 29.150 -2.29%
2024-07-15 0 32.80 32.50 32.80 31.80 33.05 40,700 1,318,065 32.385 29.32 29.05 29.32 28.43 29.54 45,529 28.950 -0.61%
2024-07-12 0 33.00 33.00 33.30 32.95 33.90 88,700 2,955,640 33.322 29.50 29.50 29.77 29.46 30.30 99,223 29.788 0.46%
2024-07-11 0 32.85 32.85 32.95 32.55 33.25 94,900 3,136,405 33.050 29.37 29.37 29.46 29.10 29.72 106,159 29.544 0.61%
2024-07-10 0 32.65 32.55 32.70 32.30 33.35 70,100 2,295,940 32.752 29.19 29.10 29.23 28.87 29.81 78,417 29.279 -0.61%
2024-07-09 0 32.85 32.85 33.15 32.50 33.15 94,300 3,099,577 32.869 29.37 29.37 29.63 29.05 29.63 105,488 29.383 -0.45%
2024-07-08 0 33.00 32.80 33.00 32.10 33.05 58,000 1,897,210 32.711 29.50 29.32 29.50 28.70 29.54 64,881 29.241 0.46%
2024-07-05 0 32.85 32.50 32.85 31.60 32.85 90,300 2,909,030 32.215 29.37 29.05 29.37 28.25 29.37 101,013 28.799 2.34%
2024-07-04 0 32.10 32.05 32.10 31.55 32.80 127,600 4,106,395 32.182 28.70 28.65 28.70 28.20 29.32 142,738 28.769 -1.23%
2024-07-03 0 32.50 32.05 32.50 31.70 32.70 125,200 4,034,880 32.227 29.05 28.65 29.05 28.34 29.23 140,053 28.810 1.25%
2024-07-02 0 32.10 32.05 32.15 31.60 32.95 95,700 3,069,045 32.069 28.70 28.65 28.74 28.25 29.46 107,054 28.668 0.94%
2024-06-28 0 31.80 31.80 31.85 31.30 34.75 488,100 16,093,595 32.972 28.43 28.43 28.47 27.98 31.06 546,007 29.475 1.76%
2024-06-27 0 31.25 31.10 31.25 30.55 31.70 132,220 4,119,137 31.154 27.94 27.80 27.94 27.31 28.34 147,906 27.850 0.48%
2024-06-26 0 31.10 30.90 31.10 29.60 31.05 77,400 2,365,355 30.560 27.80 27.62 27.80 26.46 27.76 86,583 27.319 2.98%
2024-06-25 0 30.20 30.20 30.30 29.25 30.20 78,700 2,331,335 29.623 27.00 27.00 27.09 26.15 27.00 88,037 26.481 3.25%
2024-06-24 0 29.25 29.25 29.30 29.25 30.85 247,300 7,358,960 29.757 26.15 26.15 26.19 26.15 27.58 276,639 26.601 -3.31%
2024-06-21 0 30.25 30.20 30.25 30.25 31.05 312,000 9,459,305 30.318 27.04 27.00 27.04 27.04 27.76 349,015 27.103 -1.31%
2024-06-20 0 30.65 30.50 30.65 30.15 32.50 196,000 6,041,815 30.826 27.40 27.27 27.40 26.95 29.05 219,253 27.556 -3.46%
2024-06-19 0 31.75 31.70 31.95 31.10 31.95 124,000 3,899,800 31.450 28.38 28.34 28.56 27.80 28.56 138,711 28.115 0.79%
2024-06-18 0 31.50 31.50 31.80 31.25 32.20 52,600 1,661,725 31.592 28.16 28.16 28.43 27.94 28.79 58,840 28.241 -2.17%
2024-06-17 0 32.20 32.20 32.30 31.05 33.05 250,000 8,115,155 32.461 28.79 28.79 28.87 27.76 29.54 279,659 29.018 2.55%
2024-06-14 0 31.40 31.00 31.40 29.70 31.40 211,800 6,538,630 30.872 28.07 27.71 28.07 26.55 28.07 236,927 27.598 5.37%
2024-06-13 0 29.80 29.65 29.80 29.40 29.95 36,600 1,083,950 29.616 26.64 26.51 26.64 26.28 26.77 40,942 26.475 -0.33%
2024-06-12 0 29.90 29.90 29.95 29.05 30.20 54,440 1,613,989 29.647 26.73 26.73 26.77 25.97 27.00 60,899 26.503 0.00%
2024-06-11 0 29.90 29.50 29.95 29.45 30.95 116,080 3,455,426 29.768 26.73 26.37 26.77 26.33 27.67 129,851 26.611 -1.81%
2024-06-07 0 30.45 30.45 30.60 30.10 30.95 42,980 1,307,336 30.417 27.22 27.22 27.35 26.91 27.67 48,079 27.191 1.33%
2024-06-06 0 30.05 30.05 30.10 29.90 31.85 108,880 3,317,862 30.473 26.86 26.86 26.91 26.73 28.47 121,797 27.241 1.49%
2024-06-05 0 42.55 42.55 42.95 42.50 43.30 50,800 2,180,674 42.927 26.47 26.47 26.72 26.44 26.93 81,665 26.703 -1.28%
2024-06-04 0 43.10 43.00 43.10 42.30 43.55 129,100 5,540,515 42.916 26.81 26.75 26.81 26.31 27.09 207,539 26.696 1.29%
2024-06-03 0 42.55 42.40 42.75 42.10 43.10 94,500 4,020,465 42.545 26.47 26.37 26.59 26.19 26.81 151,917 26.465 0.00%
2024-05-31 0 42.55 42.55 42.60 42.35 43.45 270,200 11,629,170 43.039 26.47 26.47 26.50 26.34 27.03 434,370 26.773 2.28%
2024-05-30 0 41.60 41.60 42.10 41.05 42.20 119,800 4,982,535 41.590 25.88 25.88 26.19 25.54 26.25 192,589 25.871 0.24%
2024-05-29 0 41.50 41.15 41.50 40.90 41.90 54,300 2,243,545 41.318 25.82 25.60 25.82 25.44 26.06 87,292 25.702 0.24%
2024-05-28 0 41.40 41.40 41.60 40.80 41.65 52,200 2,152,405 41.234 25.75 25.75 25.88 25.38 25.91 83,916 25.650 -0.12%
2024-05-27 0 41.45 41.20 41.45 40.40 41.90 55,400 2,272,670 41.023 25.78 25.63 25.78 25.13 26.06 89,060 25.518 0.12%
2024-05-24 0 41.40 41.40 41.65 40.85 42.30 223,800 9,239,260 41.284 25.75 25.75 25.91 25.41 26.31 359,778 25.680 -1.43%
2024-05-23 0 42.00 41.70 42.05 41.60 42.70 74,000 3,110,205 42.030 26.13 25.94 26.16 25.88 26.56 118,961 26.145 -2.78%
2024-05-22 0 43.20 43.20 43.25 42.50 46.00 245,900 10,752,870 43.729 26.87 26.87 26.90 26.44 28.61 395,305 27.201 1.41%
2024-05-21 0 42.60 42.05 42.60 41.00 43.45 100,460 4,221,838 42.025 26.50 26.16 26.50 25.50 27.03 161,498 26.142 0.83%
2024-05-20 0 42.25 42.25 42.45 42.20 43.50 104,500 4,462,400 42.702 26.28 26.28 26.41 26.25 27.06 167,993 26.563 0.72%
2024-05-17 0 41.95 41.65 41.95 41.60 42.80 63,900 2,689,375 42.087 26.10 25.91 26.10 25.88 26.62 102,725 26.180 -0.36%
2024-05-16 0 42.10 42.10 42.45 41.90 43.00 92,500 3,928,685 42.472 26.19 26.19 26.41 26.06 26.75 148,702 26.420 -0.47%
2024-05-14 0 42.30 42.15 42.30 41.95 42.75 100,800 4,259,620 42.258 26.31 26.22 26.31 26.10 26.59 162,045 26.287 0.12%
2024-05-13 0 42.25 42.15 42.35 41.85 42.50 67,800 2,868,065 42.302 26.28 26.22 26.34 26.03 26.44 108,994 26.314 -0.12%
2024-05-10 0 42.30 42.00 42.35 41.90 42.80 143,300 6,037,335 42.131 26.31 26.13 26.34 26.06 26.62 230,367 26.207 -0.94%
2024-05-09 0 42.70 42.60 42.70 42.10 42.80 56,000 2,379,295 42.487 26.56 26.50 26.56 26.19 26.62 90,025 26.429 2.52%
2024-05-08 0 41.65 41.65 42.10 41.60 42.85 123,300 5,185,455 42.056 25.91 25.91 26.19 25.88 26.65 198,215 26.161 -1.42%
2024-05-07 0 42.25 42.15 42.45 42.10 42.90 60,500 2,567,635 42.440 26.28 26.22 26.41 26.19 26.69 97,259 26.400 -0.82%
2024-05-06 0 42.60 42.60 42.80 42.00 43.00 69,500 2,949,997 42.446 26.50 26.50 26.62 26.13 26.75 111,727 26.404 0.59%
2024-05-03 0 42.35 42.10 42.35 41.80 42.40 57,600 2,421,160 42.034 26.34 26.19 26.34 26.00 26.37 92,597 26.147 0.83%
2024-05-02 0 42.00 41.85 42.00 40.45 42.00 38,700 1,609,826 41.598 26.13 26.03 26.13 25.16 26.13 62,214 25.876 2.69%
2024-04-30 0 40.90 40.60 40.90 40.55 41.90 150,200 6,200,772 41.283 25.44 25.26 25.44 25.22 26.06 241,459 25.680 -1.56%
2024-04-29 0 41.55 41.30 41.60 40.30 41.90 104,600 4,302,173 41.130 25.85 25.69 25.88 25.07 26.06 168,153 25.585 1.47%
2024-04-26 0 40.95 40.60 40.95 40.15 42.00 80,100 3,283,402 40.991 25.47 25.26 25.47 24.98 26.13 128,768 25.499 1.99%
2024-04-25 0 40.15 40.15 40.50 39.25 40.25 85,500 3,410,500 39.889 24.98 24.98 25.19 24.42 25.04 137,449 24.813 0.63%
2024-04-24 0 39.90 39.35 39.90 37.80 40.00 132,700 5,187,935 39.095 24.82 24.48 24.82 23.51 24.88 213,327 24.319 4.18%
2024-04-23 0 38.30 38.30 38.35 37.75 38.80 84,200 3,214,187 38.173 23.82 23.82 23.86 23.48 24.14 135,359 23.746 0.79%
2024-04-22 0 38.00 37.75 38.00 37.20 38.45 51,500 1,949,165 37.848 23.64 23.48 23.64 23.14 23.92 82,791 23.543 1.60%
2024-04-19 0 37.40 37.10 37.40 36.75 38.20 192,400 7,170,350 37.268 23.26 23.08 23.26 22.86 23.76 309,299 23.183 -3.86%
2024-04-18 0 38.90 38.65 38.90 37.45 39.35 99,900 3,865,380 38.692 24.20 24.04 24.20 23.30 24.48 160,598 24.069 1.97%
2024-04-17 0 38.15 38.15 38.40 37.30 39.00 288,300 10,951,190 37.985 23.73 23.73 23.89 23.20 24.26 463,467 23.629 1.19%
2024-04-16 0 37.70 37.70 37.80 37.15 39.00 192,800 7,239,525 37.549 23.45 23.45 23.51 23.11 24.26 309,942 23.358 -1.57%
2024-04-15 0 38.30 38.30 38.45 38.00 39.05 140,000 5,385,472 38.468 23.82 23.82 23.92 23.64 24.29 225,062 23.929 -1.29%
2024-04-12 0 38.80 38.80 39.10 38.75 40.35 111,100 4,359,352 39.238 24.14 24.14 24.32 24.10 25.10 178,603 24.408 -2.02%
2024-04-11 0 39.60 39.60 39.65 39.40 40.40 46,800 1,873,234 40.026 24.63 24.63 24.66 24.51 25.13 75,235 24.898 -1.00%
2024-04-10 0 40.00 40.00 40.45 39.60 40.75 101,300 4,080,770 40.284 24.88 24.88 25.16 24.63 25.35 162,848 25.059 -0.50%
2024-04-09 0 40.20 40.00 40.20 38.50 40.70 115,900 4,607,195 39.751 25.01 24.88 25.01 23.95 25.32 186,319 24.727 3.21%
2024-04-08 0 38.95 38.95 39.00 37.70 39.25 171,400 6,634,935 38.710 24.23 24.23 24.26 23.45 24.42 275,540 24.080 2.64%
2024-04-05 0 37.95 37.85 37.95 36.90 39.45 100,900 3,780,465 37.467 23.61 23.54 23.61 22.95 24.54 162,205 23.307 -3.68%
2024-04-03 0 39.40 38.95 39.40 38.55 39.55 80,300 3,131,730 39.000 24.51 24.23 24.51 23.98 24.60 129,089 24.260 -0.25%
2024-04-02 0 39.50 39.40 39.50 39.40 40.10 83,000 3,295,122 39.700 24.57 24.51 24.57 24.51 24.94 133,430 24.696 -1.25%
2024-03-28 0 40.00 40.00 40.05 39.60 40.30 118,100 4,723,705 39.998 24.88 24.88 24.91 24.63 25.07 189,856 24.880 1.27%
2024-03-27 0 39.50 39.20 39.50 38.75 40.15 128,800 5,055,734 39.253 24.57 24.38 24.57 24.10 24.98 207,057 24.417 0.89%
2024-03-26 0 39.15 39.15 39.25 39.10 40.15 380,500 15,068,270 39.601 24.35 24.35 24.42 24.32 24.98 611,686 24.634 -2.49%
2024-03-25 0 40.15 39.80 40.15 39.80 42.00 105,900 4,304,210 40.644 24.98 24.76 24.98 24.76 26.13 170,243 25.283 -2.19%
2024-03-22 0 41.05 41.00 41.05 40.50 41.65 114,700 4,694,195 40.926 25.54 25.50 25.54 25.19 25.91 184,390 25.458 -1.91%
2024-03-21 0 41.85 41.70 41.85 41.60 42.60 97,700 4,116,010 42.129 26.03 25.94 26.03 25.88 26.50 157,061 26.206 -1.06%
2024-03-20 0 42.30 42.30 42.40 41.00 43.00 139,700 5,912,300 42.321 26.31 26.31 26.37 25.50 26.75 224,580 26.326 1.93%
2024-03-19 0 41.50 41.50 41.55 41.05 42.20 89,800 3,734,920 41.592 25.82 25.82 25.85 25.54 26.25 144,361 25.872 -1.19%
2024-03-18 0 42.00 42.00 42.40 40.50 42.50 130,700 5,434,042 41.576 26.13 26.13 26.37 25.19 26.44 210,111 25.863 2.94%
2024-03-15 0 40.80 40.75 40.80 40.25 41.25 58,700 2,388,215 40.685 25.38 25.35 25.38 25.04 25.66 94,365 25.308 -1.09%
2024-03-14 0 41.25 41.25 41.65 41.00 43.40 144,300 6,021,655 41.730 25.66 25.66 25.91 25.50 27.00 231,975 25.958 -2.94%
2024-03-13 0 42.50 42.50 42.90 40.05 43.30 519,600 21,590,616 41.552 26.44 26.44 26.69 24.91 26.93 835,301 25.848 6.12%
2024-03-12 0 40.05 39.85 40.05 39.50 40.70 227,100 9,088,114 40.018 24.91 24.79 24.91 24.57 25.32 365,083 24.893 1.78%
2024-03-11 0 39.35 39.20 39.35 38.90 40.35 372,000 14,762,625 39.684 24.48 24.38 24.48 24.20 25.10 598,022 24.686 4.93%
2024-03-08 0 37.50 37.50 37.55 36.30 37.85 90,600 3,369,455 37.190 23.33 23.33 23.36 22.58 23.54 145,647 23.134 3.73%
2024-03-07 0 36.15 36.05 36.15 35.90 38.10 228,500 8,358,315 36.579 22.49 22.42 22.49 22.33 23.70 367,333 22.754 -4.24%
2024-03-06 0 37.75 37.70 38.30 37.05 38.45 98,200 3,715,935 37.840 23.48 23.45 23.82 23.05 23.92 157,865 23.539 2.30%
2024-03-05 0 36.90 36.85 37.35 36.85 37.55 69,900 2,588,595 37.033 22.95 22.92 23.23 22.92 23.36 112,370 23.036 -2.12%
2024-03-04 0 37.70 37.50 37.75 36.45 37.70 74,300 2,764,160 37.203 23.45 23.33 23.48 22.67 23.45 119,444 23.142 2.45%
2024-03-01 0 36.80 36.80 36.95 36.50 37.00 54,920 2,017,443 36.734 22.89 22.89 22.98 22.70 23.02 88,289 22.851 0.41%
2024-02-29 0 36.65 36.65 37.10 36.00 37.25 91,100 3,358,730 36.869 22.80 22.80 23.08 22.39 23.17 146,451 22.934 1.24%
2024-02-28 0 36.20 36.20 36.35 35.80 37.80 66,800 2,471,060 36.992 22.52 22.52 22.61 22.27 23.51 107,387 23.011 -3.21%
2024-02-27 0 37.40 37.40 37.45 36.45 37.50 100,000 3,705,980 37.060 23.26 23.26 23.30 22.67 23.33 160,759 23.053 1.49%
2024-02-26 0 36.85 36.80 37.15 36.65 37.85 146,700 5,467,225 37.268 22.92 22.89 23.11 22.80 23.54 235,833 23.183 1.10%
2024-02-23 0 36.45 36.40 36.45 36.05 37.00 90,100 3,285,025 36.460 22.67 22.64 22.67 22.42 23.02 144,843 22.680 -0.95%
2024-02-22 0 36.80 36.60 36.80 35.65 37.00 85,300 3,114,240 36.509 22.89 22.77 22.89 22.18 23.02 137,127 22.711 -0.41%
2024-02-21 0 36.95 36.75 36.95 35.70 37.10 142,700 5,196,445 36.415 22.98 22.86 22.98 22.21 23.08 229,402 22.652 3.79%
2024-02-20 0 35.60 35.60 36.35 34.35 36.45 145,300 5,181,927 35.664 22.15 22.15 22.61 21.37 22.67 233,582 22.185 1.71%
2024-02-19 0 35.00 34.60 35.00 33.85 35.10 142,800 4,944,195 34.623 21.77 21.52 21.77 21.06 21.83 229,563 21.537 -1.41%
2024-02-16 0 35.50 34.80 35.50 34.50 35.50 7,100 250,430 35.272 22.08 21.65 22.08 21.46 22.08 11,414 21.941 3.05%
2024-02-15 0 34.45 34.35 34.85 33.40 35.05 11,800 407,600 34.542 21.43 21.37 21.68 20.78 21.80 18,970 21.487 0.29%
2024-02-14 0 34.35 33.70 34.35 31.30 34.40 19,700 660,412 33.523 21.37 20.96 21.37 19.47 21.40 31,669 20.853 -0.15%
2024-02-09 0 34.40 34.40 34.65 33.00 35.60 14,200 479,285 33.752 21.40 21.40 21.55 20.53 22.15 22,828 20.996 -0.15%
2024-02-08 0 34.45 34.40 34.45 34.10 35.60 81,300 2,829,925 34.808 21.43 21.40 21.43 21.21 22.15 130,697 21.653 2.23%
2024-02-07 0 33.70 33.65 33.70 32.90 35.65 361,700 12,346,015 34.133 20.96 20.93 20.96 20.47 22.18 581,464 21.233 0.00%
2024-02-06 0 33.70 33.40 33.70 31.15 33.90 126,600 4,174,580 32.975 20.96 20.78 20.96 19.38 21.09 203,520 20.512 7.32%
2024-02-05 0 31.40 31.20 31.40 30.40 32.65 247,600 7,752,355 31.310 19.53 19.41 19.53 18.91 20.31 398,038 19.476 -3.38%
2024-02-02 0 32.50 32.25 32.50 31.80 34.20 126,500 4,146,450 32.778 20.22 20.06 20.22 19.78 21.27 203,360 20.390 -2.40%
2024-02-01 0 33.30 32.95 33.30 32.20 33.95 96,300 3,201,617 33.246 20.71 20.50 20.71 20.03 21.12 154,810 20.681 2.78%
2024-01-31 0 32.40 32.00 32.40 31.45 34.20 563,800 18,192,890 32.268 20.15 19.91 20.15 19.56 21.27 906,357 20.073 -6.49%
2024-01-30 0 34.65 34.65 34.80 34.10 37.00 310,600 10,914,015 35.138 21.55 21.55 21.65 21.21 23.02 499,316 21.858 -5.84%
2024-01-29 0 36.80 36.80 37.00 35.15 37.05 52,000 1,868,685 35.936 22.89 22.89 23.02 21.87 23.05 83,594 22.354 1.94%
2024-01-26 0 36.10 36.10 36.60 35.70 38.40 59,900 2,201,875 36.759 22.46 22.46 22.77 22.21 23.89 96,294 22.866 -4.12%
2024-01-25 0 37.65 37.65 38.05 36.80 38.55 32,500 1,221,820 37.594 23.42 23.42 23.67 22.89 23.98 52,247 23.386 1.35%
2024-01-24 0 37.15 37.15 37.95 36.15 38.50 60,300 2,247,235 37.268 23.11 23.11 23.61 22.49 23.95 96,937 23.182 0.41%
2024-01-23 0 37.00 36.65 37.00 34.05 37.00 62,500 2,280,290 36.485 23.02 22.80 23.02 21.18 23.02 100,474 22.695 4.08%
2024-01-22 0 35.55 35.05 35.65 34.50 37.20 198,200 7,045,905 35.549 22.11 21.80 22.18 21.46 23.14 318,623 22.114 -4.44%
2024-01-19 0 37.20 37.20 37.30 36.40 37.55 82,700 3,053,560 36.923 23.14 23.14 23.20 22.64 23.36 132,947 22.968 -2.11%
2024-01-18 0 38.00 37.50 38.10 36.50 38.00 120,900 4,510,670 37.309 23.64 23.33 23.70 22.70 23.64 194,357 23.208 0.00%
2024-01-17 0 38.00 37.70 38.05 37.30 39.50 139,300 5,314,620 38.152 23.64 23.45 23.67 23.20 24.57 223,937 23.733 -4.28%
2024-01-16 0 39.70 39.50 39.70 38.85 39.95 108,700 4,302,895 39.585 24.70 24.57 24.70 24.17 24.85 174,745 24.624 -0.38%
2024-01-15 0 39.85 39.50 39.85 39.05 40.00 55,200 2,184,225 39.569 24.79 24.57 24.79 24.29 24.88 88,739 24.614 -0.38%
2024-01-12 0 40.00 39.90 40.00 38.50 40.40 90,000 3,582,140 39.802 24.88 24.82 24.88 23.95 25.13 144,683 24.759 2.70%
2024-01-11 0 38.95 38.95 39.25 38.40 39.95 55,700 2,181,495 39.165 24.23 24.23 24.42 23.89 24.85 89,543 24.363 -0.26%
2024-01-10 0 39.05 39.00 39.05 38.10 39.85 77,200 3,009,770 38.987 24.29 24.26 24.29 23.70 24.79 124,106 24.252 1.43%
2024-01-09 0 38.50 38.10 38.50 37.60 38.80 93,000 3,556,518 38.242 23.95 23.70 23.95 23.39 24.14 149,505 23.789 1.99%
2024-01-08 0 37.75 37.75 37.90 37.30 38.35 61,700 2,333,025 37.812 23.48 23.48 23.58 23.20 23.86 99,188 23.521 -1.69%
2024-01-05 0 38.40 38.20 38.40 37.80 38.70 38,220 1,465,903 38.354 23.89 23.76 23.89 23.51 24.07 61,442 23.858 -0.26%
2024-01-04 0 38.50 38.50 38.60 37.55 39.15 89,100 3,413,630 38.312 23.95 23.95 24.01 23.36 24.35 143,236 23.832 -0.26%
2024-01-03 0 38.60 38.30 38.60 37.50 38.60 168,656 6,408,715 37.999 24.01 23.82 24.01 23.33 24.01 271,129 23.637 1.45%
2024-01-02 0 38.05 38.05 38.45 38.05 40.50 176,300 6,795,415 38.545 23.67 23.67 23.92 23.67 25.19 283,417 23.977 -5.58%
2023-12-29 0 40.30 40.00 40.30 39.70 40.95 110,500 4,444,605 40.223 25.07 24.88 25.07 24.70 25.47 177,638 25.021 2.15%
2023-12-28 0 39.45 39.45 40.20 38.30 40.40 86,400 3,422,827 39.616 24.54 24.54 25.01 23.82 25.13 138,895 24.643 0.77%
2023-12-27 0 39.15 39.10 39.50 36.75 39.65 231,200 8,782,987 37.989 24.35 24.32 24.57 22.86 24.66 371,674 23.631 4.68%
2023-12-22 0 37.40 37.40 37.70 37.30 38.65 186,400 7,044,650 37.793 23.26 23.26 23.45 23.20 24.04 299,654 23.509 -4.96%
2023-12-21 0 39.35 38.75 39.40 37.15 39.50 91,244 3,486,954 38.216 24.48 24.10 24.51 23.11 24.57 146,683 23.772 1.16%
2023-12-20 0 38.90 38.80 38.90 38.70 41.80 210,200 8,200,970 39.015 24.20 24.14 24.20 24.07 26.00 337,914 24.269 -2.51%
2023-12-19 0 39.90 39.90 40.00 39.25 40.10 38,900 1,544,230 39.697 24.82 24.82 24.88 24.42 24.94 62,535 24.694 -0.25%
2023-12-18 0 40.00 40.00 40.15 39.80 40.85 109,000 4,393,315 40.306 24.88 24.88 24.98 24.76 25.41 175,227 25.072 -2.08%
2023-12-15 0 40.85 40.55 40.85 40.40 41.70 89,800 3,669,595 40.864 25.41 25.22 25.41 25.13 25.94 144,361 25.420 -0.24%
2023-12-14 0 40.95 40.35 40.95 40.25 41.75 66,400 2,701,930 40.692 25.47 25.10 25.47 25.04 25.97 106,744 25.312 0.49%
2023-12-13 0 40.75 40.75 40.80 40.45 41.55 45,600 1,860,846 40.808 25.35 25.35 25.38 25.16 25.85 73,306 25.385 -0.61%
2023-12-12 0 41.00 41.00 41.10 40.25 41.70 71,600 2,907,970 40.614 25.50 25.50 25.57 25.04 25.94 115,103 25.264 -1.56%
2023-12-11 0 41.65 41.20 41.65 40.40 41.70 71,900 2,959,465 41.161 25.91 25.63 25.91 25.13 25.94 115,585 25.604 -0.36%
2023-12-08 0 41.80 41.80 41.85 40.25 41.80 130,400 5,389,350 41.329 26.00 26.00 26.03 25.04 26.00 209,629 25.709 2.58%
2023-12-07 0 40.75 40.70 40.80 40.50 41.75 82,400 3,354,785 40.713 25.35 25.32 25.38 25.19 25.97 132,465 25.326 -1.69%
2023-12-06 0 41.45 41.40 41.45 40.60 42.00 160,100 6,631,350 41.420 25.78 25.75 25.78 25.26 26.13 257,374 25.765 -0.84%
2023-12-05 0 41.80 41.20 41.80 41.00 42.65 234,600 9,719,492 41.430 26.00 25.63 26.00 25.50 26.53 377,140 25.772 -2.22%
2023-12-04 0 42.75 42.10 42.75 41.70 43.65 140,500 5,952,890 42.369 26.59 26.19 26.59 25.94 27.15 225,866 26.356 -0.81%
2023-12-01 0 43.10 42.80 43.20 42.05 43.25 68,000 2,911,375 42.814 26.81 26.62 26.87 26.16 26.90 109,316 26.633 0.82%
2023-11-30 0 42.75 42.35 42.75 41.15 42.90 188,956 7,936,914 42.004 26.59 26.34 26.59 25.60 26.69 303,763 26.129 1.06%
2023-11-29 0 42.30 42.30 42.50 42.10 43.60 91,500 3,911,795 42.752 26.31 26.31 26.44 26.19 27.12 147,094 26.594 -4.08%
2023-11-28 0 44.10 44.00 44.30 42.80 44.60 63,400 2,772,081 43.724 27.43 27.37 27.56 26.62 27.74 101,921 27.198 1.97%
2023-11-27 0 43.25 43.25 43.60 43.25 45.55 98,300 4,351,600 44.269 26.90 26.90 27.12 26.90 28.33 158,026 27.537 -1.70%
2023-11-24 0 44.00 44.00 44.20 43.85 45.00 94,200 4,171,302 44.281 27.37 27.37 27.49 27.28 27.99 151,435 27.545 -2.22%
2023-11-23 0 45.00 44.65 45.00 43.70 45.00 72,600 3,238,335 44.605 27.99 27.77 27.99 27.18 27.99 116,711 27.747 1.35%
2023-11-22 0 44.40 44.20 44.40 43.40 44.70 166,400 7,308,095 43.919 27.62 27.49 27.62 27.00 27.81 267,502 27.320 2.42%
2023-11-21 0 43.35 43.35 43.80 42.60 43.95 180,800 7,856,594 43.455 26.97 26.97 27.25 26.50 27.34 290,651 27.031 0.23%
2023-11-20 0 43.25 42.90 43.50 42.05 43.60 258,800 11,086,945 42.840 26.90 26.69 27.06 26.16 27.12 416,043 26.649 0.46%
2023-11-17 0 43.05 43.05 43.20 42.55 43.75 84,300 3,633,475 43.102 26.78 26.78 26.87 26.47 27.21 135,519 26.811 -1.60%
2023-11-16 0 43.75 43.65 43.80 42.85 44.00 103,000 4,487,511 43.568 27.21 27.15 27.25 26.65 27.37 165,581 27.102 -0.91%
2023-11-15 0 44.15 44.00 44.15 42.35 44.35 169,100 7,350,665 43.469 27.46 27.37 27.46 26.34 27.59 271,843 27.040 5.12%
2023-11-14 0 42.00 42.00 42.15 41.65 43.00 171,700 7,237,150 42.150 26.13 26.13 26.22 25.91 26.75 276,022 26.219 -1.06%
2023-11-13 0 42.45 42.45 42.75 41.95 43.15 143,100 6,071,910 42.431 26.41 26.41 26.59 26.10 26.84 230,045 26.394 0.35%
2023-11-10 0 42.30 42.30 42.45 40.65 43.00 106,900 4,494,545 42.044 26.31 26.31 26.41 25.29 26.75 171,851 26.154 1.20%
2023-11-09 0 41.80 41.80 42.20 41.20 44.20 857,000 36,495,167 42.585 26.00 26.00 26.25 25.63 27.49 1,377,701 26.490 -4.89%
2023-11-08 0 43.95 43.50 43.95 43.40 45.85 334,700 14,857,287 44.390 27.34 27.06 27.34 27.00 28.52 538,059 27.613 -1.01%
2023-11-07 0 44.40 44.00 44.40 43.05 44.80 171,700 7,594,240 44.230 27.62 27.37 27.62 26.78 27.87 276,022 27.513 1.02%
2023-11-06 0 43.95 43.95 44.00 43.05 44.45 126,500 5,539,440 43.790 27.34 27.34 27.37 26.78 27.65 203,360 27.240 2.21%
2023-11-03 0 43.00 42.60 43.00 42.25 43.65 255,500 10,976,690 42.962 26.75 26.50 26.75 26.28 27.15 410,738 26.724 1.06%
2023-11-02 0 42.55 42.55 42.90 41.25 43.00 215,400 9,133,880 42.404 26.47 26.47 26.69 25.66 26.75 346,274 26.378 2.53%
2023-11-01 0 41.50 41.50 41.90 40.50 42.00 99,500 4,100,504 41.211 25.82 25.82 26.06 25.19 26.13 159,955 25.635 0.73%
2023-10-31 0 41.20 40.65 41.20 39.75 41.80 348,300 14,169,765 40.683 25.63 25.29 25.63 24.73 26.00 559,922 25.307 0.00%
2023-10-30 0 41.20 41.05 41.20 40.45 44.00 378,100 15,740,915 41.632 25.63 25.54 25.63 25.16 27.37 607,828 25.897 -0.96%
2023-10-27 0 41.60 41.60 41.90 39.00 42.25 146,300 6,043,175 41.307 25.88 25.88 26.06 24.26 26.28 235,190 25.695 4.00%
2023-10-26 0 40.00 40.00 40.05 37.40 41.20 1,027,600 40,826,700 39.730 24.88 24.88 24.91 23.26 25.63 1,651,955 24.714 6.67%
2023-10-25 0 37.50 37.50 38.20 37.40 39.15 491,000 18,707,860 38.102 23.33 23.33 23.76 23.26 24.35 789,324 23.701 -0.27%
2023-10-24 0 37.60 37.10 37.60 36.85 38.00 338,400 12,679,910 37.470 23.39 23.08 23.39 22.92 23.64 544,007 23.308 -1.05%
2023-10-20 0 38.00 37.60 38.00 37.40 38.85 555,000 21,094,870 38.009 23.64 23.39 23.64 23.26 24.17 892,210 23.643 -1.04%
2023-10-19 0 38.40 38.30 38.40 38.00 39.50 317,600 12,309,930 38.759 23.89 23.82 23.89 23.64 24.57 510,569 24.110 -1.54%
2023-10-18 0 39.00 39.00 39.25 39.00 42.50 720,600 28,773,110 39.929 24.26 24.26 24.42 24.26 26.44 1,158,426 24.838 -8.98%
2023-10-17 0 42.85 42.85 42.90 42.00 44.40 86,600 3,691,395 42.626 26.65 26.65 26.69 26.13 27.62 139,217 26.515 -2.94%
2023-10-16 0 44.15 44.10 44.15 43.05 45.00 156,300 6,837,750 43.748 27.46 27.43 27.46 26.78 27.99 251,266 27.213 -0.79%
2023-10-13 0 44.50 44.50 44.70 44.25 45.75 104,000 4,651,621 44.727 27.68 27.68 27.81 27.53 28.46 167,189 27.823 -2.73%
2023-10-12 0 45.75 45.55 45.75 43.65 45.90 218,800 9,818,325 44.874 28.46 28.33 28.46 27.15 28.55 351,740 27.914 3.51%
2023-10-11 0 44.20 43.65 44.20 42.70 44.80 273,700 11,937,445 43.615 27.49 27.15 27.49 26.56 27.87 439,996 27.131 2.79%
2023-10-10 0 43.00 42.70 43.00 42.55 43.55 158,200 6,801,640 42.994 26.75 26.56 26.75 26.47 27.09 254,320 26.744 0.12%
2023-10-09 0 42.95 42.75 42.95 42.30 43.15 83,420 3,575,170 42.857 26.72 26.59 26.72 26.31 26.84 134,105 26.660 0.35%
2023-10-06 0 42.80 42.15 42.85 42.35 43.05 79,000 3,395,645 42.983 26.62 26.22 26.65 26.34 26.78 126,999 26.738 -0.23%
2023-10-05 0 42.90 42.15 42.90 42.00 43.00 84,800 3,599,955 42.452 26.69 26.22 26.69 26.13 26.75 136,323 26.407 1.18%
2023-10-04 0 42.40 41.95 42.45 41.60 45.25 76,700 3,244,385 42.300 26.37 26.10 26.41 25.88 28.15 123,302 26.313 -2.19%
2023-10-03 0 43.35 42.95 43.35 42.05 45.45 133,300 5,740,217 43.062 26.97 26.72 26.97 26.16 28.27 214,291 26.787 -4.41%
2023-09-29 0 45.35 44.90 45.35 44.80 45.50 36,800 1,666,847 45.295 28.21 27.93 28.21 27.87 28.30 59,159 28.176 -0.77%
2023-09-28 0 45.70 45.50 45.70 45.25 46.40 92,300 4,217,735 45.696 28.43 28.30 28.43 28.15 28.86 148,380 28.425 -0.11%
2023-09-27 0 45.75 45.40 45.75 44.45 46.20 354,800 16,125,905 45.451 28.46 28.24 28.46 27.65 28.74 570,371 28.273 -0.97%
2023-09-26 0 46.20 46.20 46.70 46.05 47.60 163,400 7,661,827 46.890 28.74 28.74 29.05 28.65 29.61 262,679 29.168 -2.43%
2023-09-25 0 47.35 47.00 47.35 47.00 48.55 148,600 7,101,910 47.792 29.45 29.24 29.45 29.24 30.20 238,887 29.729 -2.47%
2023-09-22 0 48.55 48.30 48.55 46.50 48.90 261,900 12,538,747 47.876 30.20 30.05 30.20 28.93 30.42 421,027 29.781 3.30%
2023-09-21 0 47.00 46.50 47.00 45.70 47.30 216,900 10,060,305 46.382 29.24 28.93 29.24 28.43 29.42 348,685 28.852 0.43%
2023-09-20 0 46.80 46.80 46.85 46.05 47.55 413,100 19,416,485 47.002 29.11 29.11 29.14 28.65 29.58 664,094 29.238 -1.58%
2023-09-19 0 47.55 47.45 47.55 46.90 48.10 296,300 14,136,281 47.709 29.58 29.52 29.58 29.17 29.92 476,328 29.678 -0.31%
2023-09-18 0 47.70 47.50 47.70 46.85 48.05 188,100 8,949,087 47.576 29.67 29.55 29.67 29.14 29.89 302,387 29.595 1.17%
2023-09-15 0 47.15 47.15 47.50 46.55 48.40 661,300 31,255,425 47.264 29.33 29.33 29.55 28.96 30.11 1,063,096 29.400 -2.58%
2023-09-14 0 48.40 48.20 48.45 47.30 49.65 515,400 24,819,910 48.157 30.11 29.98 30.14 29.42 30.88 828,549 29.956 -0.82%
2023-09-13 0 48.80 48.80 48.90 47.20 48.90 572,900 27,564,314 48.114 30.36 30.36 30.42 29.36 30.42 920,986 29.929 0.83%
2023-09-12 0 48.40 48.00 48.40 46.80 49.95 547,700 26,295,065 48.010 30.11 29.86 30.11 29.11 31.07 880,474 29.865 -2.22%
2023-09-11 0 49.50 49.10 49.50 47.40 50.20 543,900 26,813,040 49.298 30.79 30.54 30.79 29.49 31.23 874,366 30.666 4.10%
2023-09-07 0 47.55 47.10 47.60 46.50 49.30 450,400 21,537,835 47.819 29.58 29.30 29.61 28.93 30.67 724,056 29.746 -1.14%
2023-09-06 0 48.10 47.95 48.10 46.80 48.70 295,500 14,187,327 48.011 29.92 29.83 29.92 29.11 30.29 475,041 29.865 0.63%
2023-09-05 0 47.80 47.10 47.80 46.75 49.80 754,700 36,471,280 48.326 29.73 29.30 29.73 29.08 30.98 1,213,245 30.061 1.59%
2023-09-04 0 47.05 47.05 47.70 44.65 48.00 856,500 39,918,010 46.606 29.27 29.27 29.67 27.77 29.86 1,376,897 28.991 6.45%
2023-08-31 0 44.20 44.15 44.20 43.05 45.30 475,500 21,107,952 44.391 27.49 27.46 27.49 26.78 28.18 764,407 27.614 -1.67%
2023-08-30 0 44.95 44.15 44.95 44.00 45.90 837,500 37,723,682 45.043 27.96 27.46 27.96 27.37 28.55 1,346,353 28.019 0.78%
2023-08-29 0 44.60 44.25 44.60 40.40 44.80 861,800 37,184,335 43.147 27.74 27.53 27.74 25.13 27.87 1,385,417 26.840 12.06%
2023-08-28 0 39.80 39.65 39.80 38.65 41.80 777,000 31,082,045 40.003 24.76 24.66 24.76 24.04 26.00 1,249,094 24.884 1.53%
2023-08-25 0 39.20 39.20 39.60 36.70 39.85 668,200 25,960,885 38.852 24.38 24.38 24.63 22.83 24.79 1,074,189 24.168 5.09%
2023-08-24 0 37.30 37.30 37.35 35.80 38.00 367,600 13,592,770 36.977 23.20 23.20 23.23 22.27 23.64 590,948 23.002 2.05%
2023-08-23 0 36.55 36.55 36.75 36.10 38.25 280,900 10,339,660 36.809 22.74 22.74 22.86 22.46 23.79 451,571 22.897 -2.14%
2023-08-22 0 37.35 37.35 37.50 36.65 39.40 607,800 22,787,381 37.492 23.23 23.23 23.33 22.80 24.51 977,090 23.322 -0.93%
2023-08-21 0 37.70 37.70 37.75 33.90 37.75 1,468,694 53,251,253 36.258 23.45 23.45 23.48 21.09 23.48 2,361,051 22.554 11.05%
2023-08-18 0 33.95 33.85 33.95 33.05 35.90 1,251,102 43,070,813 34.426 21.12 21.06 21.12 20.56 22.33 2,011,253 21.415 3.51%
2023-08-17 0 32.80 32.80 32.95 31.20 33.45 233,500 7,669,010 32.844 20.40 20.40 20.50 19.41 20.81 375,371 20.430 3.31%
2023-08-16 0 31.75 31.75 31.95 31.45 31.95 131,600 4,162,845 31.633 19.75 19.75 19.87 19.56 19.87 211,558 19.677 -0.78%
2023-08-15 0 32.00 32.00 32.05 31.25 32.05 63,100 2,000,240 31.700 19.91 19.91 19.94 19.44 19.94 101,439 19.719 0.31%
2023-08-14 0 31.90 31.60 31.90 31.10 31.90 116,000 3,648,305 31.451 19.84 19.66 19.84 19.35 19.84 186,480 19.564 -0.93%
2023-08-11 0 32.20 32.15 32.20 32.05 32.50 77,400 2,499,655 32.295 20.03 20.00 20.03 19.94 20.22 124,427 20.089 -2.42%
2023-08-10 0 33.00 32.75 33.00 32.15 33.10 93,322 3,050,344 32.686 20.53 20.37 20.53 20.00 20.59 150,023 20.332 1.69%
2023-08-09 0 32.45 32.45 32.60 32.05 33.05 197,944 6,444,509 32.557 20.19 20.19 20.28 19.94 20.56 318,212 20.252 0.31%
2023-08-08 0 32.35 32.05 32.35 31.60 33.05 221,100 7,142,645 32.305 20.12 19.94 20.12 19.66 20.56 355,437 20.095 -0.31%
2023-08-07 0 32.45 32.45 32.50 32.40 34.30 263,900 8,671,645 32.860 20.19 20.19 20.22 20.15 21.34 424,242 20.440 -5.53%
2023-08-04 0 34.35 34.15 34.45 34.00 34.95 110,800 3,813,660 34.419 21.37 21.24 21.43 21.15 21.74 178,120 21.411 -0.15%
2023-08-03 0 34.40 34.40 34.55 33.55 34.65 99,800 3,421,750 34.286 21.40 21.40 21.49 20.87 21.55 160,437 21.328 0.29%
2023-08-02 0 34.30 33.90 34.30 33.85 35.25 121,300 4,166,065 34.345 21.34 21.09 21.34 21.06 21.93 195,000 21.364 -1.15%
2023-08-01 0 34.70 34.70 34.85 34.30 35.60 264,400 9,211,740 34.840 21.59 21.59 21.68 21.34 22.15 425,046 21.672 -3.21%
2023-07-31 0 35.85 35.80 35.85 35.55 36.45 222,426 8,004,877 35.989 22.30 22.27 22.30 22.11 22.67 357,569 22.387 0.14%
2023-07-28 0 35.80 35.70 35.80 34.00 36.00 180,100 6,420,045 35.647 22.27 22.21 22.27 21.15 22.39 289,526 22.174 1.42%
2023-07-27 0 35.30 35.25 35.30 34.00 35.50 194,600 6,800,070 34.944 21.96 21.93 21.96 21.15 22.08 312,836 21.737 3.22%
2023-07-26 0 34.20 34.20 34.25 33.30 34.45 144,300 4,932,220 34.180 21.27 21.27 21.31 20.71 21.43 231,975 21.262 2.40%
2023-07-25 0 33.40 33.40 33.55 33.15 33.95 165,700 5,555,775 33.529 20.78 20.78 20.87 20.62 21.12 266,377 20.857 1.06%
2023-07-24 0 33.05 33.05 33.40 32.85 35.90 279,700 9,392,050 33.579 20.56 20.56 20.78 20.43 22.33 449,642 20.888 1.07%
2023-07-21 0 32.70 32.70 32.95 32.25 33.00 52,600 1,722,895 32.755 20.34 20.34 20.50 20.06 20.53 84,559 20.375 0.62%
2023-07-20 0 32.50 32.35 32.50 31.65 32.65 89,600 2,900,220 32.369 20.22 20.12 20.22 19.69 20.31 144,040 20.135 1.72%
2023-07-19 0 31.95 31.65 32.00 31.20 32.40 162,600 5,142,420 31.626 19.87 19.69 19.91 19.41 20.15 261,393 19.673 -2.59%
2023-07-18 0 32.80 32.75 32.80 32.65 33.25 59,700 1,966,225 32.935 20.40 20.37 20.40 20.31 20.68 95,973 20.487 -1.35%
2023-07-14 0 33.25 33.20 33.25 32.55 33.60 86,000 2,865,653 33.322 20.68 20.65 20.68 20.25 20.90 138,252 20.728 1.22%
2023-07-13 0 32.85 32.85 33.10 32.25 33.30 83,900 2,769,655 33.011 20.43 20.43 20.59 20.06 20.71 134,876 20.535 2.02%
2023-07-12 0 32.20 32.10 32.20 32.10 32.70 90,800 2,943,000 32.412 20.03 19.97 20.03 19.97 20.34 145,969 20.162 -0.31%
2023-07-11 0 32.30 32.30 32.50 31.85 32.60 66,600 2,157,340 32.392 20.09 20.09 20.22 19.81 20.28 107,065 20.150 0.31%
2023-07-10 0 32.20 31.90 32.20 31.70 32.60 99,800 3,219,747 32.262 20.03 19.84 20.03 19.72 20.28 160,437 20.069 3.04%
2023-07-07 0 31.25 31.25 31.40 31.05 32.05 95,200 2,995,945 31.470 19.44 19.44 19.53 19.31 19.94 153,042 19.576 -1.57%
2023-07-06 0 31.75 31.55 31.75 31.35 32.40 76,400 2,429,610 31.801 19.75 19.63 19.75 19.50 20.15 122,820 19.782 -1.40%
2023-07-05 0 32.20 32.20 32.45 32.05 32.80 82,800 2,672,935 32.282 20.03 20.03 20.19 19.94 20.40 133,108 20.081 -0.62%
2023-07-04 0 32.40 32.35 32.70 31.65 33.40 716,600 23,089,222 32.221 20.15 20.12 20.34 19.69 20.78 1,151,996 20.043 0.91%
2023-07-03 0 32.55 32.30 32.65 31.85 33.10 138,800 4,477,755 32.260 19.97 19.82 20.03 19.54 20.31 226,197 19.796 1.72%
2023-06-30 0 32.00 32.00 32.30 31.60 33.35 525,900 17,028,542 32.380 19.64 19.64 19.82 19.39 20.46 857,041 19.869 -1.99%
2023-06-29 0 32.65 32.65 32.70 31.65 32.80 91,900 2,979,880 32.425 20.03 20.03 20.07 19.42 20.13 149,766 19.897 1.71%
2023-06-28 0 32.10 31.95 32.25 30.80 32.45 107,400 3,402,165 31.678 19.70 19.61 19.79 18.90 19.91 175,026 19.438 3.22%
2023-06-27 0 31.10 31.10 31.35 30.85 31.85 47,300 1,479,290 31.275 19.08 19.08 19.24 18.93 19.54 77,083 19.191 -1.58%
2023-06-26 0 31.60 31.10 31.60 30.70 32.00 102,300 3,222,770 31.503 19.39 19.08 19.39 18.84 19.64 166,715 19.331 2.76%
2023-06-23 0 30.75 30.55 30.75 30.30 31.15 42,000 1,283,685 30.564 18.87 18.75 18.87 18.59 19.11 68,446 18.755 -1.76%
2023-06-21 0 31.30 31.25 31.40 31.20 32.95 162,400 5,125,325 31.560 19.21 19.18 19.27 19.15 20.22 264,658 19.366 -2.95%
2023-06-20 0 32.25 32.10 32.25 31.95 33.25 139,600 4,494,474 32.195 19.79 19.70 19.79 19.61 20.40 227,501 19.756 -2.27%
2023-06-19 0 33.00 32.90 33.00 32.30 33.45 110,100 3,616,160 32.844 20.25 20.19 20.25 19.82 20.53 179,426 20.154 0.46%
2023-06-16 0 32.85 32.80 32.85 32.85 35.15 810,000 27,523,870 33.980 20.16 20.13 20.16 20.16 21.57 1,320,028 20.851 -3.10%
2023-06-15 0 33.90 33.60 33.95 32.80 34.05 359,500 11,978,120 33.319 20.80 20.62 20.83 20.13 20.89 585,864 20.445 2.73%
2023-06-14 0 33.00 32.90 33.00 32.20 33.60 136,400 4,495,789 32.960 20.25 20.19 20.25 19.76 20.62 222,286 20.225 2.01%
2023-06-13 0 32.35 32.20 32.35 31.90 33.45 204,400 6,579,645 32.190 19.85 19.76 19.85 19.57 20.53 333,103 19.753 -1.67%
2023-06-12 0 32.90 32.90 33.10 32.65 33.65 113,700 3,757,955 33.051 20.19 20.19 20.31 20.03 20.65 185,293 20.281 -3.94%
2023-06-09 0 34.25 33.80 34.25 32.35 34.40 109,800 3,689,625 33.603 21.02 20.74 21.02 19.85 21.11 178,937 20.620 3.63%
2023-06-08 0 33.05 32.95 33.05 32.60 33.65 51,600 1,699,365 32.933 20.28 20.22 20.28 20.00 20.65 84,091 20.209 -0.75%
2023-06-07 0 33.30 33.30 33.35 32.85 33.95 204,500 6,807,619 33.289 20.43 20.43 20.46 20.16 20.83 333,266 20.427 0.91%
2023-06-06 0 33.00 32.85 33.00 32.75 34.90 432,300 14,582,505 33.732 20.25 20.16 20.25 20.10 21.42 704,504 20.699 -5.17%
2023-06-05 0 34.80 34.50 34.80 34.15 35.60 131,700 4,560,435 34.627 21.35 21.17 21.35 20.96 21.84 214,627 21.248 -0.29%
2023-06-02 0 34.90 34.90 35.00 34.55 36.25 128,200 4,506,685 35.154 21.42 21.42 21.48 21.20 22.24 208,923 21.571 -1.69%
2023-06-01 0 35.50 35.10 35.50 34.65 36.90 126,874 4,561,477 35.953 21.78 21.54 21.78 21.26 22.64 206,762 22.061 2.60%
2023-05-31 0 34.60 34.60 35.15 34.60 36.50 188,600 6,657,290 35.298 21.23 21.23 21.57 21.23 22.40 307,355 21.660 -4.42%
2023-05-30 0 36.20 35.80 36.20 35.35 37.15 146,100 5,233,545 35.822 22.21 21.97 22.21 21.69 22.80 238,094 21.981 -1.76%
2023-05-29 0 36.85 36.85 36.95 36.70 38.80 454,700 17,111,550 37.633 22.61 22.61 22.67 22.52 23.81 741,009 23.092 -3.91%
2023-05-25 0 38.35 38.05 38.35 37.80 39.20 104,200 3,973,695 38.135 23.53 23.35 23.53 23.19 24.05 169,811 23.401 -0.13%
2023-05-24 0 38.40 38.35 38.40 38.30 39.50 252,600 9,823,095 38.888 23.56 23.53 23.56 23.50 24.24 411,653 23.863 -2.04%
2023-05-23 0 39.20 39.20 39.65 39.20 40.50 73,900 2,949,980 39.919 24.05 24.05 24.33 24.05 24.85 120,432 24.495 -2.49%
2023-05-22 0 40.20 40.20 40.50 40.10 41.15 33,000 1,338,420 40.558 24.67 24.67 24.85 24.61 25.25 53,779 24.887 -0.74%
2023-05-19 0 40.50 40.50 40.95 40.50 41.55 66,700 2,741,000 41.094 24.85 24.85 25.13 24.85 25.50 108,699 25.217 -3.23%
2023-05-18 0 41.85 41.85 41.90 41.85 43.30 72,300 3,066,980 42.420 25.68 25.68 25.71 25.68 26.57 117,825 26.030 -3.01%
2023-05-17 0 43.15 42.70 43.15 41.45 43.30 192,000 8,191,280 42.663 26.48 26.20 26.48 25.43 26.57 312,896 26.179 2.49%
2023-05-16 0 42.10 41.85 42.10 41.50 43.00 55,200 2,334,270 42.288 25.83 25.68 25.83 25.47 26.39 89,957 25.949 0.84%
2023-05-15 0 41.75 41.55 41.80 40.90 42.35 80,600 3,374,535 41.868 25.62 25.50 25.65 25.10 25.99 131,351 25.691 0.97%
2023-05-12 0 41.35 40.85 41.60 40.70 41.80 81,500 3,350,460 41.110 25.37 25.07 25.53 24.97 25.65 132,818 25.226 -0.96%
2023-05-11 0 41.75 41.60 41.75 40.90 42.05 44,000 1,842,710 41.880 25.62 25.53 25.62 25.10 25.80 71,705 25.698 1.83%
2023-05-10 0 41.00 40.95 41.00 40.90 42.40 50,950 2,116,405 41.539 25.16 25.13 25.16 25.10 26.02 83,031 25.489 -0.49%
2023-05-09 0 41.20 40.40 41.25 40.25 41.95 118,300 4,861,455 41.094 25.28 24.79 25.31 24.70 25.74 192,789 25.216 -1.08%
2023-05-08 0 41.65 41.65 42.55 39.70 43.20 381,650 15,936,735 41.757 25.56 25.56 26.11 24.36 26.51 621,962 25.623 1.34%
2023-05-05 0 41.10 40.90 41.10 39.55 42.45 369,000 14,842,870 40.225 25.22 25.10 25.22 24.27 26.05 601,346 24.683 -3.75%
2023-05-04 0 42.70 42.70 42.85 42.00 43.70 109,600 4,696,885 42.855 26.20 26.20 26.29 25.77 26.82 178,611 26.297 0.35%
2023-05-03 0 42.55 41.60 42.15 41.05 42.85 23,000 964,735 41.945 26.11 25.53 25.86 25.19 26.29 37,482 25.738 1.07%
2023-05-02 0 42.10 42.10 42.95 41.95 43.00 62,100 2,619,970 42.190 25.83 25.83 26.36 25.74 26.39 101,202 25.888 -2.09%
2023-04-28 0 43.00 42.65 43.00 42.40 43.85 187,000 8,059,235 43.098 26.39 26.17 26.39 26.02 26.91 304,747 26.446 -2.27%
2023-04-27 0 44.00 44.00 44.05 39.70 44.35 416,100 17,982,445 43.217 27.00 27.00 27.03 24.36 27.21 678,103 26.519 7.98%
2023-04-26 0 40.75 40.35 40.75 39.45 40.80 118,600 4,759,855 40.134 25.01 24.76 25.01 24.21 25.04 193,278 24.627 -0.61%
2023-04-25 0 41.00 41.00 41.20 38.60 41.05 164,300 6,494,810 39.530 25.16 25.16 25.28 23.69 25.19 267,754 24.257 1.86%
2023-04-24 0 40.25 39.80 40.25 39.60 41.25 114,200 4,609,245 40.361 24.70 24.42 24.70 24.30 25.31 186,108 24.767 -3.71%
2023-04-21 0 41.80 41.60 41.80 40.25 42.25 136,100 5,655,710 41.556 25.65 25.53 25.65 24.70 25.93 221,797 25.499 1.21%
2023-04-20 0 41.30 41.30 41.90 41.30 42.75 162,300 6,798,365 41.888 25.34 25.34 25.71 25.34 26.23 264,495 25.703 -2.36%
2023-04-19 0 42.30 42.30 42.85 41.80 43.00 175,300 7,437,495 42.427 25.96 25.96 26.29 25.65 26.39 285,680 26.034 -1.63%
2023-04-18 0 43.00 43.00 43.50 42.95 44.30 114,800 4,992,865 43.492 26.39 26.39 26.69 26.36 27.18 187,086 26.688 -1.60%
2023-04-17 0 43.70 43.20 43.45 41.90 43.85 171,300 7,390,225 43.142 26.82 26.51 26.66 25.71 26.91 279,162 26.473 2.10%
2023-04-14 0 42.80 42.35 42.80 41.50 43.20 89,300 3,765,335 42.165 26.26 25.99 26.26 25.47 26.51 145,529 25.873 0.71%
2023-04-13 0 42.50 41.85 42.50 41.00 43.00 261,900 10,915,215 41.677 26.08 25.68 26.08 25.16 26.39 426,809 25.574 -0.58%
2023-04-12 0 42.75 42.75 42.80 42.35 44.65 226,700 9,724,170 42.894 26.23 26.23 26.26 25.99 27.40 369,445 26.321 -2.51%
2023-04-11 0 43.85 43.40 43.85 41.10 44.50 807,312 34,993,568 43.346 26.91 26.63 26.91 25.22 27.31 1,315,648 26.598 10.87%
2023-04-06 0 39.55 39.40 39.55 38.35 39.60 127,100 4,989,965 39.260 24.27 24.18 24.27 23.53 24.30 207,130 24.091 1.93%
2023-04-04 0 38.80 38.80 38.90 38.50 42.30 593,500 23,564,055 39.704 23.81 23.81 23.87 23.62 25.96 967,206 24.363 -7.84%
2023-04-03 0 42.10 41.75 42.10 40.05 42.35 141,900 5,790,365 40.806 25.83 25.62 25.83 24.58 25.99 231,249 25.039 2.06%
2023-03-31 0 41.25 41.20 41.25 40.80 42.30 109,100 4,515,555 41.389 25.31 25.28 25.31 25.04 25.96 177,796 25.397 0.12%
2023-03-30 0 41.20 40.45 41.20 39.30 41.40 127,100 5,168,300 40.663 25.28 24.82 25.28 24.12 25.40 207,130 24.952 3.78%
2023-03-29 0 39.70 39.70 40.20 39.60 41.55 141,700 5,657,830 39.928 24.36 24.36 24.67 24.30 25.50 230,923 24.501 -2.10%
2023-03-28 0 40.55 40.50 41.05 40.30 42.70 291,900 11,990,960 41.079 24.88 24.85 25.19 24.73 26.20 475,699 25.207 -2.29%
2023-03-27 0 41.50 41.50 41.80 38.55 42.30 383,600 15,767,925 41.105 25.47 25.47 25.65 23.66 25.96 625,139 25.223 6.00%
2023-03-24 0 39.15 38.55 39.15 38.35 39.75 168,400 6,563,085 38.973 24.02 23.66 24.02 23.53 24.39 274,436 23.915 -0.89%
2023-03-23 0 39.50 39.50 39.75 38.80 39.95 85,600 3,357,194 39.220 24.24 24.24 24.39 23.81 24.51 139,499 24.066 0.00%
2023-03-22 0 39.50 39.50 39.80 39.50 42.25 96,400 3,883,205 40.282 24.24 24.24 24.42 24.24 25.93 157,100 24.718 -1.50%
2023-03-21 0 40.10 40.10 40.15 39.40 40.45 124,600 4,992,105 40.065 24.61 24.61 24.64 24.18 24.82 203,056 24.585 1.39%
2023-03-20 0 39.55 39.50 39.55 39.15 40.70 211,100 8,405,675 39.818 24.27 24.24 24.27 24.02 24.97 344,022 24.434 -2.10%
2023-03-17 0 40.40 40.35 40.40 39.85 40.90 151,900 6,153,715 40.512 24.79 24.76 24.79 24.45 25.10 247,546 24.859 0.25%
2023-03-16 0 40.30 40.00 40.20 37.80 40.50 405,900 16,121,450 39.718 24.73 24.54 24.67 23.19 24.85 661,481 24.372 5.50%
2023-03-15 0 38.20 38.20 38.50 37.80 40.65 299,500 11,673,601 38.977 23.44 23.44 23.62 23.19 24.94 488,085 23.917 -0.13%
2023-03-14 0 38.25 38.25 38.45 38.20 40.45 172,500 6,696,625 38.821 23.47 23.47 23.59 23.44 24.82 281,117 23.821 -3.41%
2023-03-13 0 39.60 39.60 39.80 39.00 40.30 117,500 4,668,960 39.736 24.30 24.30 24.42 23.93 24.73 191,486 24.383 1.28%
2023-03-10 0 39.10 38.80 39.10 38.00 39.70 163,200 6,384,085 39.118 23.99 23.81 23.99 23.32 24.36 265,961 24.004 0.13%
2023-03-09 0 39.05 39.05 39.90 39.00 40.40 210,400 8,324,447 39.565 23.96 23.96 24.48 23.93 24.79 342,881 24.278 -2.74%
2023-03-08 0 40.15 40.00 40.15 39.20 40.65 233,500 9,271,400 39.706 24.64 24.54 24.64 24.05 24.94 380,527 24.365 -0.12%
2023-03-07 0 40.20 40.20 40.50 40.05 41.95 155,723 6,373,444 40.928 24.67 24.67 24.85 24.58 25.74 253,776 25.114 -2.78%
2023-03-06 0 41.35 40.70 41.35 40.50 42.25 212,500 8,756,280 41.206 25.37 24.97 25.37 24.85 25.93 346,304 25.285 -0.24%
2023-03-03 0 41.45 41.20 41.45 40.70 43.45 179,100 7,416,230 41.408 25.43 25.28 25.43 24.97 26.66 291,873 25.409 -3.49%
2023-03-02 0 42.95 42.60 42.95 40.75 42.95 321,000 13,450,760 41.903 26.36 26.14 26.36 25.01 26.36 523,122 25.712 3.49%
2023-03-01 0 41.50 41.50 41.75 40.15 42.55 227,300 9,378,382 41.260 25.47 25.47 25.62 24.64 26.11 370,423 25.318 0.85%
2023-02-28 0 41.15 41.10 41.15 41.15 42.60 605,000 25,131,630 41.540 25.25 25.22 25.25 25.25 26.14 985,947 25.490 0.61%
2023-02-27 0 40.90 40.85 41.15 40.60 42.40 183,700 7,585,841 41.295 25.10 25.07 25.25 24.91 26.02 299,369 25.339 -2.15%
2023-02-24 0 41.80 41.80 42.00 41.65 43.70 381,800 16,210,188 42.457 25.65 25.65 25.77 25.56 26.82 622,206 26.053 -3.91%
2023-02-23 0 43.50 43.45 44.10 43.30 45.45 316,000 13,878,938 43.921 26.69 26.66 27.06 26.57 27.89 514,974 26.951 -3.33%
2023-02-22 0 45.00 44.50 45.00 43.10 45.05 304,500 13,452,899 44.180 27.61 27.31 27.61 26.45 27.64 496,233 27.110 0.33%
2023-02-21 0 44.85 44.75 45.15 43.80 46.00 310,822 13,928,507 44.812 27.52 27.46 27.71 26.88 28.23 506,536 27.498 -2.50%
2023-02-20 0 46.00 45.60 46.20 43.30 46.40 365,412 16,523,992 45.220 28.23 27.98 28.35 26.57 28.47 595,499 27.748 3.84%
2023-02-17 0 44.30 44.30 44.65 42.70 47.70 970,800 44,358,256 45.692 27.18 27.18 27.40 26.20 29.27 1,582,078 28.038 2.67%
2023-02-16 0 43.15 43.15 43.35 43.05 44.85 255,100 11,203,615 43.919 26.48 26.48 26.60 26.42 27.52 415,727 26.949 -2.60%
2023-02-15 0 44.30 44.15 44.30 42.60 44.65 596,100 26,198,561 43.950 27.18 27.09 27.18 26.14 27.40 971,443 26.969 3.02%
2023-02-14 0 43.00 42.55 43.15 42.15 43.65 277,900 11,889,006 42.782 26.39 26.11 26.48 25.86 26.78 452,884 26.252 -0.12%
2023-02-13 0 43.05 43.05 43.15 39.15 43.40 679,900 28,868,091 42.459 26.42 26.42 26.48 24.02 26.63 1,108,009 26.054 8.03%
2023-02-10 0 39.85 39.35 39.85 39.35 40.90 135,700 5,411,575 39.879 24.45 24.15 24.45 24.15 25.10 221,145 24.471 -2.80%
2023-02-09 0 41.00 41.00 41.15 38.65 41.10 322,500 12,946,975 40.146 25.16 25.16 25.25 23.72 25.22 525,567 24.634 4.86%
2023-02-08 0 39.10 38.85 39.15 38.85 40.60 258,630 10,125,457 39.150 23.99 23.84 24.02 23.84 24.91 421,480 24.024 -2.01%
2023-02-07 0 39.90 39.50 39.90 39.40 40.85 155,600 6,244,562 40.132 24.48 24.24 24.48 24.18 25.07 253,576 24.626 -1.24%
2023-02-06 0 40.40 40.00 40.40 39.60 42.30 547,700 22,016,045 40.197 24.79 24.54 24.79 24.30 25.96 892,567 24.666 -4.49%
2023-02-03 0 42.30 42.10 42.30 41.55 43.70 150,200 6,334,725 42.175 25.96 25.83 25.96 25.50 26.82 244,776 25.880 -2.20%
2023-02-02 0 43.25 42.95 43.25 42.40 44.85 307,400 13,404,999 43.608 26.54 26.36 26.54 26.02 27.52 500,959 26.759 -0.12%
2023-02-01 0 43.30 43.10 43.30 40.75 43.40 344,800 14,501,750 42.058 26.57 26.45 26.57 25.01 26.63 561,908 25.808 1.76%
2023-01-31 0 42.55 42.20 42.55 41.35 44.60 312,300 13,150,845 42.110 26.11 25.89 26.11 25.37 27.37 508,944 25.839 -3.30%
2023-01-30 0 44.00 44.00 44.15 41.80 45.45 668,000 29,216,070 43.737 27.00 27.00 27.09 25.65 27.89 1,088,616 26.838 2.56%
2023-01-27 0 42.90 42.25 42.90 42.00 43.45 103,000 4,358,765 42.318 26.32 25.93 26.32 25.77 26.66 167,855 25.967 -1.15%
2023-01-26 0 43.40 42.85 43.50 41.30 43.50 103,900 4,422,380 42.564 26.63 26.29 26.69 25.34 26.69 169,322 26.118 6.24%
2023-01-20 0 40.85 40.40 40.85 39.85 41.50 61,500 2,478,090 40.294 25.07 24.79 25.07 24.45 25.47 100,224 24.725 1.36%
2023-01-19 0 40.30 40.30 41.00 40.30 42.05 43,500 1,795,540 41.277 24.73 24.73 25.16 24.73 25.80 70,890 25.328 -2.54%
2023-01-18 0 41.35 41.10 41.65 40.80 42.80 768,600 31,640,130 41.166 25.37 25.22 25.56 25.04 26.26 1,252,560 25.260 -1.31%
2023-01-17 0 41.90 41.90 42.35 41.90 45.00 434,400 18,556,865 42.718 25.71 25.71 25.99 25.71 27.61 707,926 26.213 -6.89%
2023-01-16 0 45.00 45.00 45.45 43.50 45.95 565,900 25,372,955 44.836 27.61 27.61 27.89 26.69 28.20 922,227 27.513 1.58%
2023-01-13 0 44.30 44.05 44.30 39.50 44.30 602,300 25,682,945 42.641 27.18 27.03 27.18 24.24 27.18 981,547 26.166 12.15%
2023-01-12 0 39.50 39.50 40.05 39.40 41.75 523,400 20,968,200 40.062 24.24 24.24 24.58 24.18 25.62 852,966 24.583 -2.59%
2023-01-11 0 40.55 40.55 40.95 40.35 44.40 599,200 25,317,245 42.252 24.88 24.88 25.13 24.76 27.24 976,495 25.927 -6.46%
2023-01-10 0 43.35 43.15 43.35 41.05 43.90 399,600 17,082,465 42.749 26.60 26.48 26.60 25.19 26.94 651,214 26.232 4.46%
2023-01-09 0 41.50 41.40 41.50 41.30 43.45 648,723 27,583,847 42.520 25.47 25.40 25.47 25.34 26.66 1,057,201 26.091 -0.84%
2023-01-06 0 41.85 41.85 42.20 38.90 43.80 1,067,400 44,927,979 42.091 25.68 25.68 25.89 23.87 26.88 1,739,504 25.828 6.08%
2023-01-05 0 39.45 39.45 39.90 37.25 40.40 956,400 37,548,875 39.261 24.21 24.21 24.48 22.86 24.79 1,558,611 24.091 5.91%
2023-01-04 0 37.25 37.25 37.45 35.80 37.70 543,100 19,947,780 36.729 22.86 22.86 22.98 21.97 23.13 885,071 22.538 2.48%
2023-01-03 0 36.35 36.35 36.60 36.05 37.40 461,800 16,876,000 36.544 22.31 22.31 22.46 22.12 22.95 752,579 22.424 -1.36%
2022-12-30 0 36.85 36.85 36.90 36.35 38.35 501,900 18,665,864 37.190 22.61 22.61 22.64 22.31 23.53 817,929 22.821 -3.66%
2022-12-29 0 38.25 38.25 38.45 37.65 40.90 1,170,000 45,513,880 38.901 23.47 23.47 23.59 23.10 25.10 1,906,708 23.870 -2.17%
2022-12-28 0 39.10 39.10 39.20 35.40 41.50 3,897,900 150,253,005 38.547 23.99 23.99 24.05 21.72 25.47 6,352,270 23.653 26.95%
2022-12-23 0 30.80 30.75 30.95 30.60 31.40 275,000 8,531,690 31.024 18.90 18.87 18.99 18.78 19.27 448,158 19.037 -1.60%
2022-12-22 0 31.30 31.05 31.30 30.40 31.65 819,900 25,579,380 31.198 19.21 19.05 19.21 18.65 19.42 1,336,162 19.144 2.62%
2022-12-21 0 30.50 30.50 31.00 30.25 31.20 234,032 7,246,602 30.964 18.72 18.72 19.02 18.56 19.15 381,394 19.000 0.33%
2022-12-20 0 30.40 30.20 30.40 30.05 30.95 127,900 3,895,957 30.461 18.65 18.53 18.65 18.44 18.99 208,434 18.692 -1.62%
2022-12-19 0 30.90 30.85 30.90 30.85 33.30 146,400 4,602,020 31.435 18.96 18.93 18.96 18.93 20.43 238,583 19.289 -4.19%
2022-12-16 0 32.25 32.20 32.25 32.10 33.20 212,717 6,926,377 32.561 19.79 19.76 19.79 19.70 20.37 346,657 19.980 -1.53%
2022-12-15 0 32.75 32.75 33.25 32.00 34.25 241,100 7,931,796 32.898 20.10 20.10 20.40 19.64 21.02 392,912 20.187 -3.96%
2022-12-14 0 34.10 34.00 34.10 32.85 34.65 308,600 10,437,500 33.822 20.92 20.86 20.92 20.16 21.26 502,915 20.754 2.56%
2022-12-13 0 33.25 32.90 33.25 31.90 33.50 185,300 6,123,760 33.048 20.40 20.19 20.40 19.57 20.56 301,977 20.279 2.62%
2022-12-12 0 32.40 32.40 32.65 32.15 33.45 191,300 6,266,880 32.759 19.88 19.88 20.03 19.73 20.53 311,755 20.102 -0.77%
2022-12-09 0 32.65 32.20 32.65 30.80 32.85 476,800 15,399,509 32.298 20.03 19.76 20.03 18.90 20.16 777,024 19.819 4.48%
2022-12-08 0 31.25 31.05 31.25 30.05 31.30 148,000 4,559,935 30.810 19.18 19.05 19.18 18.44 19.21 241,190 18.906 4.69%
2022-12-07 0 29.85 29.85 30.25 29.70 32.10 247,400 7,694,541 31.102 18.32 18.32 18.56 18.22 19.70 403,179 19.085 -5.24%
2022-12-06 0 31.50 31.20 31.50 30.25 32.25 333,500 10,520,552 31.546 19.33 19.15 19.33 18.56 19.79 543,493 19.357 2.44%
2022-12-05 0 30.75 30.75 31.10 29.35 31.55 326,300 10,060,060 30.831 18.87 18.87 19.08 18.01 19.36 531,760 18.918 4.59%
2022-12-02 0 29.40 29.00 29.40 28.65 29.80 83,800 2,450,370 29.241 18.04 17.80 18.04 17.58 18.29 136,566 17.943 2.08%
2022-12-01 0 28.80 28.55 28.80 28.60 30.15 185,900 5,421,815 29.165 17.67 17.52 17.67 17.55 18.50 302,955 17.896 1.23%
2022-11-30 0 28.45 28.15 28.45 27.60 28.45 64,600 1,816,550 28.120 17.46 17.27 17.46 16.94 17.46 105,276 17.255 2.15%
2022-11-29 0 27.85 27.80 27.85 26.75 28.20 255,300 7,099,574 27.809 17.09 17.06 17.09 16.41 17.30 416,053 17.064 4.70%
2022-11-28 0 26.60 26.60 26.85 26.15 27.05 97,700 2,601,825 26.631 16.32 16.32 16.48 16.05 16.60 159,218 16.341 -1.12%
2022-11-25 0 26.90 26.90 27.00 26.70 27.45 130,000 3,514,200 27.032 16.51 16.51 16.57 16.38 16.84 211,856 16.588 -2.36%
2022-11-24 0 27.55 27.55 27.80 27.35 28.25 67,300 1,863,787 27.694 16.91 16.91 17.06 16.78 17.33 109,676 16.994 0.00%
2022-11-23 0 27.55 27.55 27.95 26.70 28.25 290,500 7,959,010 27.398 16.91 16.91 17.15 16.38 17.33 473,418 16.812 -2.13%
2022-11-22 0 28.15 28.00 28.15 27.85 29.60 150,900 4,315,375 28.598 17.27 17.18 17.27 17.09 18.16 245,916 17.548 -2.60%
2022-11-21 0 28.90 28.90 29.15 28.45 29.50 149,500 4,314,280 28.858 17.73 17.73 17.89 17.46 18.10 243,635 17.708 -2.20%
2022-11-18 0 29.55 29.55 29.80 29.55 31.15 193,600 5,847,515 30.204 18.13 18.13 18.29 18.13 19.11 315,503 18.534 -3.27%
2022-11-17 0 30.55 30.50 30.55 29.35 30.55 150,400 4,503,005 29.940 18.75 18.72 18.75 18.01 18.75 245,102 18.372 0.16%
2022-11-16 0 30.50 30.30 30.50 29.70 31.65 160,000 4,883,505 30.522 18.72 18.59 18.72 18.22 19.42 260,746 18.729 -0.97%
2022-11-15 0 30.80 30.70 30.80 29.65 31.80 336,200 10,366,745 30.835 18.90 18.84 18.90 18.19 19.51 547,893 18.921 0.82%
2022-11-14 0 30.55 30.35 30.55 29.45 31.10 460,700 13,984,655 30.355 18.75 18.62 18.75 18.07 19.08 750,787 18.627 4.62%
2022-11-11 0 29.20 28.90 29.20 28.70 31.10 394,100 11,852,167 30.074 17.92 17.73 17.92 17.61 19.08 642,251 18.454 0.17%
2022-11-10 0 29.15 28.85 29.15 28.05 29.30 295,400 8,510,952 28.812 17.89 17.70 17.89 17.21 17.98 481,403 17.679 0.17%
2022-11-09 0 29.10 28.65 29.10 27.70 29.20 319,800 9,169,382 28.672 17.86 17.58 17.86 17.00 17.92 521,167 17.594 2.46%
2022-11-08 0 28.40 28.20 28.40 27.55 28.50 207,117 5,810,084 28.052 17.43 17.30 17.43 16.91 17.49 337,531 17.213 0.00%
2022-11-07 0 28.40 28.15 28.40 28.00 29.35 354,400 10,156,610 28.659 17.43 17.27 17.43 17.18 18.01 577,553 17.586 0.53%
2022-11-04 0 28.25 28.25 28.40 27.55 29.20 496,800 14,095,565 28.373 17.33 17.33 17.43 16.91 17.92 809,617 17.410 2.54%
2022-11-03 0 27.55 27.55 27.85 26.50 27.95 483,100 13,082,361 27.080 16.91 16.91 17.09 16.26 17.15 787,291 16.617 -1.43%
2022-11-02 0 27.95 27.90 28.20 26.55 28.25 339,700 9,376,885 27.603 17.15 17.12 17.30 16.29 17.33 553,597 16.938 3.14%
2022-11-01 0 27.10 26.85 27.10 25.85 27.55 777,200 20,770,750 26.725 16.63 16.48 16.63 15.86 16.91 1,266,575 16.399 2.85%
2022-10-31 0 26.35 26.25 26.35 24.40 26.75 1,006,800 26,327,015 26.149 16.17 16.11 16.17 14.97 16.41 1,640,746 16.046 6.25%
2022-10-28 0 24.80 24.80 24.85 24.30 25.75 1,203,300 30,114,857 25.027 15.22 15.22 15.25 14.91 15.80 1,960,975 15.357 -0.80%
2022-10-27 0 25.00 24.85 25.00 22.90 25.50 1,256,100 31,083,792 24.746 15.34 15.25 15.34 14.05 15.65 2,047,022 15.185 6.84%
2022-10-26 0 23.40 23.20 23.40 21.00 23.80 2,374,100 53,672,190 22.607 14.36 14.24 14.36 12.89 14.60 3,868,987 13.872 13.32%
2022-10-25 0 20.65 20.65 20.85 20.40 22.25 889,389 18,790,081 21.127 12.67 12.67 12.79 12.52 13.65 1,449,406 12.964 -5.28%
2022-10-24 0 21.80 21.70 21.80 21.60 23.25 1,481,400 33,323,005 22.494 13.38 13.32 13.38 13.25 14.27 2,414,185 13.803 -6.03%
2022-10-21 0 23.20 23.15 23.20 22.90 23.65 730,000 17,047,725 23.353 14.24 14.21 14.24 14.05 14.51 1,189,655 14.330 0.87%
2022-10-20 0 23.00 22.90 23.00 22.65 23.50 538,300 12,438,050 23.106 14.11 14.05 14.11 13.90 14.42 877,248 14.178 -2.54%
2022-10-19 0 23.60 23.50 23.60 23.40 24.50 585,600 13,917,471 23.766 14.48 14.42 14.48 14.36 15.03 954,332 14.583 -2.68%
2022-10-18 0 24.25 24.25 24.40 22.85 24.45 1,899,700 45,242,402 23.816 14.88 14.88 14.97 14.02 15.00 3,095,874 14.614 7.06%
2022-10-17 0 22.65 22.65 22.80 22.25 23.50 1,060,500 24,202,652 22.822 13.90 13.90 13.99 13.65 14.42 1,728,259 14.004 0.22%
2022-10-14 0 22.60 22.55 22.60 22.40 23.70 2,701,200 62,252,807 23.046 13.87 13.84 13.87 13.75 14.54 4,402,050 14.142 1.12%
2022-10-13 0 22.35 22.00 22.35 21.95 22.55 502,400 11,170,280 22.234 13.71 13.50 13.71 13.47 13.84 818,744 13.643 1.59%
2022-10-12 0 22.00 21.95 22.00 21.70 22.60 543,600 12,002,085 22.079 13.50 13.47 13.50 13.32 13.87 885,886 13.548 -0.90%
2022-10-11 0 22.20 22.20 22.35 22.20 23.00 278,400 6,227,480 22.369 13.62 13.62 13.71 13.62 14.11 453,699 13.726 -0.67%
2022-10-10 0 22.35 22.30 22.35 21.80 23.80 483,200 11,044,282 22.857 13.71 13.68 13.71 13.38 14.60 787,454 14.025 -0.45%
2022-10-07 0 22.45 22.45 22.60 22.15 24.30 171,699 3,900,152 22.715 13.78 13.78 13.87 13.59 14.91 279,812 13.938 -7.80%
2022-10-06 0 24.35 24.05 24.35 24.00 26.30 58,300 1,451,030 24.889 14.94 14.76 14.94 14.73 16.14 95,009 15.272 -7.06%
2022-10-05 0 26.20 26.00 26.20 24.25 26.25 204,400 5,251,750 25.693 16.08 15.95 16.08 14.88 16.11 333,103 15.766 12.93%
2022-10-03 0 23.20 23.10 23.20 23.20 25.60 85,600 2,054,060 23.996 14.24 14.17 14.24 14.24 15.71 139,499 14.725 -8.12%
2022-09-30 0 25.25 25.00 25.30 24.50 28.45 231,700 5,911,430 25.513 15.49 15.34 15.52 15.03 17.46 377,593 15.656 -9.98%
2022-09-29 0 28.05 28.05 28.15 28.05 30.65 92,100 2,721,075 29.545 17.21 17.21 17.27 17.21 18.81 150,092 18.129 -8.78%
2022-09-28 0 30.75 30.75 30.80 29.95 30.95 421,100 12,865,915 30.553 18.87 18.87 18.90 18.38 18.99 686,252 18.748 0.00%
2022-09-27 0 30.75 30.75 30.80 28.40 31.00 227,100 6,777,055 29.842 18.87 18.87 18.90 17.43 19.02 370,097 18.312 6.40%
2022-09-26 0 28.90 28.50 28.90 28.20 29.30 421,500 12,094,340 28.694 17.73 17.49 17.73 17.30 17.98 686,904 17.607 1.40%
2022-09-23 0 28.50 28.50 28.90 28.50 29.95 317,900 9,276,650 29.181 17.49 17.49 17.73 17.49 18.38 518,070 17.906 -2.90%
2022-09-22 0 29.35 29.35 29.70 28.75 30.05 377,100 11,187,947 29.668 18.01 18.01 18.22 17.64 18.44 614,547 18.205 -2.00%
2022-09-21 0 29.95 29.95 30.05 29.60 30.20 287,400 8,607,645 29.950 18.38 18.38 18.44 18.16 18.53 468,366 18.378 0.00%
2022-09-20 0 29.95 29.80 29.95 29.15 30.45 296,900 8,892,742 29.952 18.38 18.29 18.38 17.89 18.68 483,847 18.379 1.01%
2022-09-19 0 29.65 29.65 29.75 28.70 29.65 353,500 10,329,735 29.221 18.19 18.19 18.26 17.61 18.19 576,086 17.931 2.07%
2022-09-16 0 29.05 29.05 29.25 29.05 30.10 185,400 5,475,017 29.531 17.83 17.83 17.95 17.83 18.47 302,140 18.121 -3.97%
2022-09-15 0 30.25 30.10 30.25 29.60 30.35 207,200 6,221,943 30.029 18.56 18.47 18.56 18.16 18.62 337,667 18.426 2.20%
2022-09-14 0 29.60 29.45 29.60 28.85 29.75 137,900 4,047,030 29.348 18.16 18.07 18.16 17.70 18.26 224,731 18.008 1.20%
2022-09-13 0 29.25 29.25 29.35 29.10 30.10 218,100 6,416,250 29.419 17.95 17.95 18.01 17.86 18.47 355,430 18.052 -2.82%
2022-09-09 0 30.10 30.10 30.30 29.35 30.65 146,300 4,429,524 30.277 18.47 18.47 18.59 18.01 18.81 238,420 18.579 0.84%
2022-09-08 0 29.85 29.50 29.85 28.75 29.85 429,700 12,617,900 29.364 18.32 18.10 18.32 17.64 18.32 700,267 18.019 1.36%
2022-09-07 0 29.45 29.45 29.50 28.65 29.50 232,700 6,782,442 29.147 18.07 18.07 18.10 17.58 18.10 379,223 17.885 0.17%
2022-09-06 0 29.40 29.30 29.40 27.90 29.55 473,400 13,613,075 28.756 18.04 17.98 18.04 17.12 18.13 771,483 17.645 3.89%
2022-09-05 0 28.30 28.30 28.55 27.05 28.80 881,596 24,970,917 28.325 17.37 17.37 17.52 16.60 17.67 1,436,706 17.381 3.10%
2022-09-02 0 27.45 27.45 27.60 27.20 28.10 92,700 2,563,854 27.658 16.84 16.84 16.94 16.69 17.24 151,070 16.971 -0.72%
2022-09-01 0 27.65 27.55 27.65 27.40 28.20 147,100 4,096,835 27.851 16.97 16.91 16.97 16.81 17.30 239,724 17.090 0.00%
2022-08-31 0 27.65 27.60 27.65 27.00 28.00 169,500 4,669,695 27.550 16.97 16.94 16.97 16.57 17.18 276,228 16.905 0.73%
2022-08-30 0 27.45 27.45 27.65 27.00 27.75 276,117 7,566,904 27.405 16.84 16.84 16.97 16.57 17.03 449,978 16.816 0.73%
2022-08-29 0 27.25 27.20 27.25 26.90 29.55 778,300 21,670,925 27.844 16.72 16.69 16.72 16.51 18.13 1,268,368 17.086 -7.78%
2022-08-26 0 29.55 29.30 29.55 29.00 29.75 132,000 3,876,065 29.364 18.13 17.98 18.13 17.80 18.26 215,116 18.019 1.90%
2022-08-25 0 29.00 28.95 29.00 28.40 29.05 90,500 2,604,605 28.780 17.80 17.76 17.80 17.43 17.83 147,485 17.660 2.11%
2022-08-24 0 28.40 28.05 28.40 28.00 29.25 233,804 6,611,571 28.278 17.43 17.21 17.43 17.18 17.95 381,022 17.352 -1.90%
2022-08-23 0 28.95 28.90 28.95 28.85 30.65 351,300 10,335,225 29.420 17.76 17.73 17.76 17.70 18.81 572,501 18.053 -4.30%
2022-08-22 0 30.25 29.90 30.25 29.60 30.35 182,900 5,495,392 30.046 18.56 18.35 18.56 18.16 18.62 298,066 18.437 0.50%
2022-08-19 0 30.10 30.10 30.50 30.00 30.75 105,600 3,197,525 30.280 18.47 18.47 18.72 18.41 18.87 172,093 18.580 -2.11%
2022-08-18 0 30.75 30.50 30.75 30.00 31.50 233,600 7,171,430 30.700 18.87 18.72 18.87 18.41 19.33 380,690 18.838 0.49%
2022-08-17 0 30.60 30.55 30.60 30.35 31.60 97,400 2,990,851 30.707 18.78 18.75 18.78 18.62 19.39 158,729 18.842 -1.29%
2022-08-16 0 31.00 31.00 31.10 30.95 32.00 149,900 4,675,320 31.190 19.02 19.02 19.08 18.99 19.64 244,287 19.139 -2.82%
2022-08-15 0 31.90 31.40 31.90 31.35 32.40 138,900 4,420,425 31.825 19.57 19.27 19.57 19.24 19.88 226,360 19.528 0.00%
2022-08-12 0 31.90 31.90 31.95 31.10 32.00 64,500 2,042,960 31.674 19.57 19.57 19.61 19.08 19.64 105,113 19.436 0.79%
2022-08-11 0 31.65 31.60 31.65 30.10 31.85 230,800 7,237,740 31.359 19.42 19.39 19.42 18.47 19.54 376,127 19.243 4.80%
2022-08-10 0 30.20 30.20 30.35 29.80 32.00 308,341 9,309,149 30.191 18.53 18.53 18.62 18.29 19.64 502,492 18.526 -2.42%
2022-08-09 0 30.95 30.65 30.95 30.45 31.70 208,900 6,458,235 30.915 18.99 18.81 18.99 18.68 19.45 340,437 18.970 0.49%
2022-08-08 0 30.80 30.75 30.80 30.55 31.15 160,400 4,949,370 30.856 18.90 18.87 18.90 18.75 19.11 261,398 18.934 -0.96%
2022-08-05 0 31.10 31.05 31.10 30.45 31.30 291,700 8,992,890 30.829 19.08 19.05 19.08 18.68 19.21 475,373 18.918 1.80%
2022-08-04 0 30.55 30.55 30.85 30.10 31.10 195,000 5,966,415 30.597 18.75 18.75 18.93 18.47 19.08 317,785 18.775 0.00%
2022-08-03 0 30.55 30.25 30.60 30.00 31.40 211,500 6,462,730 30.557 18.75 18.56 18.78 18.41 19.27 344,674 18.750 -0.65%
2022-08-02 0 30.75 30.45 30.80 30.35 32.40 237,300 7,296,665 30.749 18.87 18.68 18.90 18.62 19.88 386,719 18.868 -4.06%
2022-08-01 0 32.05 32.05 32.30 31.85 33.15 237,200 7,681,305 32.383 19.67 19.67 19.82 19.54 20.34 386,556 19.871 -3.90%
2022-07-29 0 33.35 33.15 33.35 33.10 35.25 310,400 10,450,965 33.669 20.46 20.34 20.46 20.31 21.63 505,848 20.660 -3.84%
2022-07-28 0 35.50 35.20 35.50 35.10 35.90 186,501 6,617,985 35.485 21.28 21.10 21.28 21.04 21.52 311,121 21.271 0.85%
2022-07-27 0 35.20 35.15 35.40 34.75 36.65 308,300 11,004,552 35.694 21.10 21.07 21.22 20.83 21.97 514,305 21.397 0.14%
2022-07-26 0 35.15 35.15 35.25 34.95 36.05 137,200 4,842,810 35.297 21.07 21.07 21.13 20.95 21.61 228,877 21.159 -1.13%
2022-07-25 0 35.55 35.45 35.55 34.80 36.05 182,100 6,409,403 35.197 21.31 21.25 21.31 20.86 21.61 303,779 21.099 -2.20%
2022-07-22 0 36.35 36.05 36.35 35.45 36.70 163,300 5,944,345 36.401 21.79 21.61 21.79 21.25 22.00 272,417 21.821 1.39%
2022-07-21 0 35.85 35.80 35.85 35.85 37.45 170,400 6,238,012 36.608 21.49 21.46 21.49 21.49 22.45 284,261 21.945 -1.38%
2022-07-20 0 36.35 36.35 36.50 35.30 37.25 282,400 10,332,215 36.587 21.79 21.79 21.88 21.16 22.33 471,099 21.932 2.39%
2022-07-19 0 35.50 35.25 35.50 34.20 35.70 90,100 3,161,525 35.089 21.28 21.13 21.28 20.50 21.40 150,305 21.034 1.43%
2022-07-18 0 35.00 35.00 35.10 33.55 35.65 341,600 11,845,965 34.678 20.98 20.98 21.04 20.11 21.37 569,856 20.788 0.43%
2022-07-15 0 34.85 34.80 34.85 34.55 37.00 301,600 10,772,705 35.719 20.89 20.86 20.89 20.71 22.18 503,128 21.411 -5.81%
2022-07-14 0 37.00 36.65 37.05 36.30 37.75 200,900 7,397,240 36.821 22.18 21.97 22.21 21.76 22.63 335,141 22.072 0.00%
2022-07-13 0 37.00 36.80 37.00 36.35 37.35 127,100 4,673,250 36.768 22.18 22.06 22.18 21.79 22.39 212,028 22.041 0.00%
2022-07-12 0 37.00 37.00 37.05 36.00 37.80 290,100 10,688,605 36.845 22.18 22.18 22.21 21.58 22.66 483,944 22.086 -3.27%
2022-07-11 0 38.25 37.90 38.25 37.50 39.20 250,200 9,540,150 38.130 22.93 22.72 22.93 22.48 23.50 417,383 22.857 -1.29%
2022-07-08 0 38.75 38.50 38.75 38.05 39.60 136,200 5,254,980 38.583 23.23 23.08 23.23 22.81 23.74 227,209 23.128 0.39%
2022-07-07 0 38.60 38.60 38.70 37.60 40.15 410,400 15,649,170 38.132 23.14 23.14 23.20 22.54 24.07 684,628 22.858 -3.86%
2022-07-06 0 40.15 39.80 40.15 39.00 41.25 356,800 14,445,530 40.486 24.07 23.86 24.07 23.38 24.73 595,213 24.270 0.38%
2022-07-05 0 40.00 39.75 40.00 39.30 41.90 240,600 9,622,030 39.992 23.98 23.83 23.98 23.56 25.12 401,368 23.973 -3.15%
2022-07-04 0 41.30 41.30 41.35 40.60 42.20 183,800 7,585,820 41.272 24.76 24.76 24.79 24.34 25.30 306,615 24.741 -0.48%
2022-06-30 0 41.50 41.50 41.55 40.30 42.30 331,800 13,792,030 41.567 24.88 24.88 24.91 24.16 25.36 553,508 24.917 3.75%
2022-06-29 0 40.00 40.00 40.15 39.05 42.50 475,400 19,516,857 41.054 23.98 23.98 24.07 23.41 25.48 793,061 24.610 -0.99%
2022-06-28 0 40.40 40.15 40.40 38.55 40.55 302,553 11,905,716 39.351 24.22 24.07 24.22 23.11 24.31 504,718 23.589 1.89%
2022-06-27 0 39.65 39.50 39.65 38.45 40.40 642,300 25,470,410 39.655 23.77 23.68 23.77 23.05 24.22 1,071,483 23.771 0.63%
2022-06-24 0 39.40 39.30 39.40 37.80 39.75 549,500 21,423,065 38.986 23.62 23.56 23.62 22.66 23.83 916,675 23.370 4.37%
2022-06-23 0 37.75 37.65 37.75 37.05 38.40 257,300 9,667,505 37.573 22.63 22.57 22.63 22.21 23.02 429,227 22.523 1.62%
2022-06-22 0 37.15 37.00 37.15 36.60 37.80 394,300 14,688,097 37.251 22.27 22.18 22.27 21.94 22.66 657,770 22.330 0.81%
2022-06-21 0 36.85 36.85 36.95 36.30 38.35 861,519 32,000,054 37.144 22.09 22.09 22.15 21.76 22.99 1,437,184 22.266 -4.41%
2022-06-20 0 38.55 38.05 38.55 35.15 38.65 1,151,100 42,977,601 37.336 23.11 22.81 23.11 21.07 23.17 1,920,262 22.381 9.99%
2022-06-17 0 35.05 35.00 35.05 32.65 36.55 1,061,700 37,071,065 34.917 21.01 20.98 21.01 19.57 21.91 1,771,125 20.931 4.32%
2022-06-16 0 33.60 33.60 33.70 33.10 34.60 145,200 4,932,580 33.971 20.14 20.14 20.20 19.84 20.74 242,222 20.364 -0.74%
2022-06-15 0 33.85 33.75 33.85 32.80 34.30 165,600 5,573,325 33.655 20.29 20.23 20.29 19.66 20.56 276,254 20.175 2.58%
2022-06-14 0 33.00 32.85 33.00 32.20 33.30 171,800 5,620,065 32.713 19.78 19.69 19.78 19.30 19.96 286,596 19.610 -1.05%
2022-06-13 0 33.35 33.00 33.45 32.55 33.35 192,600 6,369,119 33.069 19.99 19.78 20.05 19.51 19.99 321,295 19.823 -0.74%
2022-06-10 0 33.60 33.60 33.80 33.05 33.80 136,400 4,568,347 33.492 20.14 20.14 20.26 19.81 20.26 227,542 20.077 -0.30%
2022-06-09 0 33.70 33.55 33.70 33.20 34.80 184,500 6,237,332 33.807 20.20 20.11 20.20 19.90 20.86 307,782 20.265 -3.02%
2022-06-08 0 34.75 34.50 34.75 33.65 35.10 327,500 11,274,120 34.425 20.83 20.68 20.83 20.17 21.04 546,335 20.636 1.16%
2022-06-07 0 34.35 33.95 34.35 33.60 34.75 192,400 6,570,150 34.148 20.59 20.35 20.59 20.14 20.83 320,961 20.470 -0.72%
2022-06-06 0 34.60 34.50 34.60 33.75 34.60 341,700 11,694,325 34.224 20.74 20.68 20.74 20.23 20.74 570,023 20.516 2.82%
2022-06-02 0 33.65 33.45 33.65 32.50 33.95 387,939 12,921,944 33.309 20.17 20.05 20.17 19.48 20.35 647,159 19.967 1.05%
2022-06-01 0 33.30 33.30 33.35 32.60 34.15 342,500 11,439,954 33.401 19.96 19.96 19.99 19.54 20.47 571,358 20.022 -0.30%
2022-05-31 0 33.40 33.35 33.40 32.00 33.60 276,800 9,166,540 33.116 20.02 19.99 20.02 19.18 20.14 461,757 19.851 3.41%
2022-05-30 0 32.30 32.25 32.30 30.55 32.65 354,300 11,339,505 32.005 19.36 19.33 19.36 18.31 19.57 591,042 19.186 4.87%
2022-05-27 0 30.80 30.60 30.80 30.50 31.40 148,200 4,572,260 30.852 18.46 18.34 18.46 18.28 18.82 247,227 18.494 0.00%
2022-05-26 0 30.80 30.70 30.80 30.55 31.30 264,300 8,130,890 30.764 18.46 18.40 18.46 18.31 18.76 440,905 18.441 -1.91%
2022-05-25 0 31.40 31.30 31.35 31.20 31.80 82,200 2,584,430 31.441 18.82 18.76 18.79 18.70 19.06 137,126 18.847 -0.48%
2022-05-24 0 31.55 31.55 31.60 31.55 33.00 185,600 6,025,915 32.467 18.91 18.91 18.94 18.91 19.78 309,617 19.462 -4.97%
2022-05-23 0 33.20 33.15 33.20 32.25 33.20 148,300 4,878,650 32.897 19.90 19.87 19.90 19.33 19.90 247,394 19.720 0.45%
2022-05-20 0 33.05 33.05 33.10 31.25 33.30 415,600 13,586,185 32.691 19.81 19.81 19.84 18.73 19.96 693,303 19.596 3.61%
2022-05-19 0 31.90 31.90 32.05 31.00 31.90 101,500 3,189,485 31.423 19.12 19.12 19.21 18.58 19.12 169,322 18.837 -1.24%
2022-05-18 0 32.30 32.20 32.30 31.50 32.35 203,602 6,533,739 32.091 19.36 19.30 19.36 18.88 19.39 339,648 19.237 1.41%
2022-05-17 0 31.85 31.70 31.85 30.75 32.25 194,000 6,080,115 31.341 19.09 19.00 19.09 18.43 19.33 323,630 18.787 1.11%
2022-05-16 0 31.50 31.35 31.50 30.80 33.00 173,300 5,508,730 31.787 18.88 18.79 18.88 18.46 19.78 289,099 19.055 -0.94%
2022-05-13 0 31.80 31.45 31.80 31.05 32.45 129,800 4,091,480 31.521 19.06 18.85 19.06 18.61 19.45 216,532 18.895 1.11%
2022-05-12 0 31.45 31.30 31.45 30.90 32.65 210,900 6,639,665 31.483 18.85 18.76 18.85 18.52 19.57 351,823 18.872 -2.02%
2022-05-11 0 32.10 31.95 32.10 31.90 33.35 387,900 12,605,465 32.497 19.24 19.15 19.24 19.12 19.99 647,094 19.480 -0.93%
2022-05-10 0 32.40 32.40 32.50 31.85 33.35 180,600 5,855,775 32.424 19.42 19.42 19.48 19.09 19.99 301,277 19.437 -2.26%
2022-05-06 0 33.15 32.80 33.15 32.75 33.95 83,700 2,780,425 33.219 19.87 19.66 19.87 19.63 20.35 139,628 19.913 -2.50%
2022-05-05 0 34.00 34.00 34.10 33.80 36.80 202,800 7,019,285 34.612 20.38 20.38 20.44 20.26 22.06 338,310 20.748 -6.08%
2022-05-04 0 36.20 36.30 36.45 35.25 36.35 144,600 5,210,140 36.031 21.70 21.76 21.85 21.13 21.79 241,221 21.599 2.99%
2022-05-03 0 35.15 34.90 35.15 34.45 35.90 20,800 729,310 35.063 21.07 20.92 21.07 20.65 21.52 34,699 21.018 -3.17%
2022-04-29 0 36.30 36.15 36.30 34.40 36.60 96,600 3,435,110 35.560 21.76 21.67 21.76 20.62 21.94 161,148 21.317 3.57%
2022-04-28 0 35.05 35.00 35.05 34.00 35.05 142,200 4,924,861 34.633 21.01 20.98 21.01 20.38 21.01 237,218 20.761 2.04%
2022-04-27 0 34.35 34.05 34.35 33.05 34.95 287,800 9,740,355 33.844 20.59 20.41 20.59 19.81 20.95 480,107 20.288 2.23%
2022-04-26 0 33.60 33.20 33.60 33.00 34.70 125,100 4,223,475 33.761 20.14 19.90 20.14 19.78 20.80 208,692 20.238 1.82%
2022-04-25 0 33.00 32.95 33.15 32.50 35.45 139,600 4,699,365 33.663 19.78 19.75 19.87 19.48 21.25 232,880 20.179 -5.71%
2022-04-22 0 35.00 34.90 35.00 34.00 35.50 136,350 4,767,327 34.964 20.98 20.92 20.98 20.38 21.28 227,459 20.959 0.72%
2022-04-21 0 34.75 34.70 34.75 34.45 37.00 287,100 10,330,740 35.983 20.83 20.80 20.83 20.65 22.18 478,940 21.570 -3.47%
2022-04-20 0 36.00 36.00 36.05 35.80 37.00 95,100 3,451,685 36.295 21.58 21.58 21.61 21.46 22.18 158,646 21.757 -1.37%
2022-04-19 0 36.50 36.40 36.50 36.45 38.50 115,400 4,270,925 37.010 21.88 21.82 21.88 21.85 23.08 192,510 22.185 -5.68%
2022-04-14 0 38.70 38.45 38.70 37.20 39.20 115,920 4,453,017 38.415 23.20 23.05 23.20 22.30 23.50 193,377 23.028 5.16%
2022-04-13 0 36.80 36.80 36.90 36.50 39.30 177,798 6,623,566 37.253 22.06 22.06 22.12 21.88 23.56 296,602 22.331 -5.88%
2022-04-12 0 39.10 38.55 39.10 37.55 39.40 129,500 4,945,767 38.191 23.44 23.11 23.44 22.51 23.62 216,032 22.894 2.89%
2022-04-11 0 38.00 37.90 38.00 37.85 40.00 143,978 5,524,751 38.372 22.78 22.72 22.78 22.69 23.98 240,184 23.002 -6.86%
2022-04-08 0 40.80 40.65 40.80 39.60 40.95 119,600 4,832,505 40.406 24.46 24.37 24.46 23.74 24.55 199,516 24.221 0.12%
2022-04-07 0 40.75 40.15 40.75 39.80 41.50 273,700 11,108,545 40.587 24.43 24.07 24.43 23.86 24.88 456,586 24.330 -1.69%
2022-04-06 0 41.45 41.25 41.50 41.00 42.90 396,000 16,477,265 41.609 24.85 24.73 24.88 24.58 25.72 660,606 24.943 -3.72%
2022-04-04 0 43.05 42.90 43.05 41.60 43.45 157,603 6,759,445 42.889 25.81 25.72 25.81 24.94 26.05 262,913 25.710 4.74%
2022-04-01 0 41.10 41.00 41.10 39.35 41.15 158,400 6,394,225 40.368 24.64 24.58 24.64 23.59 24.67 264,243 24.198 3.79%
2022-03-31 0 39.60 39.60 39.85 39.25 40.75 102,900 4,101,115 39.855 23.74 23.74 23.89 23.53 24.43 171,658 23.891 -1.12%
2022-03-30 0 40.05 39.95 40.05 37.55 40.75 384,500 15,211,832 39.563 24.01 23.95 24.01 22.51 24.43 641,422 23.716 6.80%
2022-03-29 0 37.50 37.35 37.50 36.80 38.15 74,500 2,788,915 37.435 22.48 22.39 22.48 22.06 22.87 124,281 22.440 1.49%
2022-03-28 0 36.95 36.95 37.00 36.30 37.80 170,000 6,277,080 36.924 22.15 22.15 22.18 21.76 22.66 283,594 22.134 -3.02%
2022-03-25 0 38.10 38.10 38.15 37.95 40.45 188,800 7,284,605 38.584 22.84 22.84 22.87 22.75 24.25 314,956 23.129 -5.46%
2022-03-24 0 40.30 40.30 40.60 38.20 41.05 304,900 12,308,640 40.369 24.16 24.16 24.34 22.90 24.61 508,633 24.199 2.81%
2022-03-23 0 39.20 38.90 39.20 36.90 40.00 275,338 10,739,806 39.006 23.50 23.32 23.50 22.12 23.98 459,318 23.382 3.43%
2022-03-22 0 37.90 37.65 37.95 36.35 37.95 155,700 5,742,665 36.883 22.72 22.57 22.75 21.79 22.75 259,738 22.109 1.07%
2022-03-21 0 37.50 37.50 37.70 36.75 38.55 124,900 4,705,435 37.674 22.48 22.48 22.60 22.03 23.11 208,358 22.583 1.49%
2022-03-18 0 36.95 36.90 36.95 35.95 37.90 180,800 6,670,350 36.894 22.15 22.12 22.15 21.55 22.72 301,610 22.116 -2.38%
2022-03-17 0 37.85 37.40 37.85 35.75 38.50 416,700 15,481,050 37.152 22.69 22.42 22.69 21.43 23.08 695,138 22.270 9.87%
2022-03-16 0 34.45 34.40 34.45 31.50 34.75 394,600 13,148,315 33.321 20.65 20.62 20.65 18.88 20.83 658,271 19.974 8.33%
2022-03-15 0 31.80 31.55 31.80 31.50 34.20 673,400 22,170,285 32.923 19.06 18.91 19.06 18.88 20.50 1,123,364 19.736 -5.50%
2022-03-14 0 33.65 33.65 33.70 33.60 36.45 279,500 9,696,540 34.692 20.17 20.17 20.20 20.14 21.85 466,261 20.796 -7.68%
2022-03-11 0 36.45 36.30 36.45 34.50 37.35 312,200 11,147,865 35.707 21.85 21.76 21.85 20.68 22.39 520,811 21.405 -0.27%
2022-03-10 0 36.55 36.55 36.60 36.20 37.65 154,600 5,685,025 36.772 21.91 21.91 21.94 21.70 22.57 257,903 22.043 1.25%
2022-03-09 0 36.10 36.05 36.15 33.75 36.15 469,300 16,288,151 34.707 21.64 21.61 21.67 20.23 21.67 782,885 20.805 3.44%
2022-03-08 0 34.90 34.80 34.90 34.55 37.25 697,900 24,788,142 35.518 20.92 20.86 20.92 20.71 22.33 1,164,235 21.291 -4.38%
2022-03-07 0 36.50 36.50 36.60 36.25 39.50 629,615 23,512,879 37.345 21.88 21.88 21.94 21.73 23.68 1,050,322 22.386 -8.52%
2022-03-04 0 39.90 39.90 39.95 39.70 40.90 268,500 10,803,235 40.236 23.92 23.92 23.95 23.80 24.52 447,911 24.119 -2.09%
2022-03-03 0 40.75 40.50 40.75 40.35 41.75 190,500 7,755,865 40.713 24.43 24.28 24.43 24.19 25.03 317,792 24.406 -2.40%
2022-03-02 0 41.75 41.50 41.75 41.10 41.95 167,700 6,950,715 41.447 25.03 24.88 25.03 24.64 25.15 279,757 24.846 -0.60%
2022-03-01 0 42.00 41.55 42.00 41.15 42.00 313,700 13,129,487 41.854 25.18 24.91 25.18 24.67 25.18 523,314 25.089 0.00%
2022-02-28 0 42.00 41.95 42.00 41.20 43.00 342,100 14,444,798 42.224 25.18 25.15 25.18 24.70 25.78 570,690 25.311 -1.06%
2022-02-25 0 42.45 42.45 42.55 41.50 43.60 325,200 13,931,015 42.838 25.45 25.45 25.51 24.88 26.14 542,498 25.679 2.78%
2022-02-24 0 41.30 41.30 41.40 41.15 42.80 261,100 10,877,360 41.660 24.76 24.76 24.82 24.67 25.66 435,566 24.973 -3.28%
2022-02-23 0 42.70 42.70 43.00 41.05 43.20 200,900 8,509,675 42.358 25.60 25.60 25.78 24.61 25.90 335,141 25.391 2.64%
2022-02-22 0 41.60 41.60 41.65 40.60 41.85 186,062 7,663,793 41.189 24.94 24.94 24.97 24.34 25.09 310,388 24.691 0.24%
2022-02-21 0 41.50 41.50 41.65 41.20 42.55 330,600 13,764,090 41.634 24.88 24.88 24.97 24.70 25.51 551,506 24.957 -2.92%
2022-02-18 0 42.75 42.75 42.80 42.05 43.00 71,300 3,035,150 42.569 25.63 25.63 25.66 25.21 25.78 118,942 25.518 0.12%
2022-02-17 0 42.70 42.70 42.90 42.20 43.60 130,500 5,591,265 42.845 25.60 25.60 25.72 25.30 26.14 217,700 25.683 -0.58%
2022-02-16 0 42.95 42.85 42.95 42.60 43.85 232,900 10,021,065 43.027 25.75 25.69 25.75 25.54 26.29 388,523 25.793 0.59%
2022-02-15 0 42.70 42.70 43.05 41.50 44.00 363,800 15,625,325 42.950 25.60 25.60 25.81 24.88 26.38 606,890 25.747 2.03%
2022-02-14 0 41.85 41.50 41.85 41.05 43.00 187,000 7,816,560 41.800 25.09 24.88 25.09 24.61 25.78 311,953 25.057 -0.48%
2022-02-11 0 42.05 42.05 42.15 41.80 43.95 542,900 23,027,268 42.415 25.21 25.21 25.27 25.06 26.35 905,665 25.426 -3.78%
2022-02-10 0 43.70 43.35 43.70 42.75 44.20 251,800 10,898,250 43.281 26.20 25.99 26.20 25.63 26.50 420,052 25.945 0.00%
2022-02-09 0 43.70 43.45 43.75 42.85 44.20 242,400 10,494,790 43.295 26.20 26.05 26.23 25.69 26.50 404,371 25.953 0.00%
2022-02-08 0 43.70 43.70 43.90 42.15 44.75 457,056 19,858,710 43.449 26.20 26.20 26.32 25.27 26.83 762,460 26.046 1.16%
2022-02-07 0 43.20 43.20 43.30 42.90 46.20 773,397 34,069,018 44.051 25.90 25.90 25.96 25.72 27.69 1,290,179 26.406 -5.68%
2022-02-04 0 45.80 45.80 45.95 44.50 46.95 213,500 9,746,605 45.652 27.45 27.45 27.54 26.68 28.14 356,160 27.366 0.00%
2022-01-31 0 45.80 45.80 45.85 45.15 48.60 197,000 9,037,380 45.875 27.45 27.45 27.48 27.07 29.13 328,635 27.500 -6.53%
2022-01-28 0 49.00 49.00 49.05 48.25 49.80 153,300 7,496,965 48.904 29.37 29.37 29.40 28.92 29.85 255,735 29.315 -1.11%
2022-01-27 0 49.55 49.50 49.55 47.80 50.80 175,500 8,562,639 48.790 29.70 29.67 29.70 28.65 30.45 292,769 29.247 -0.90%
2022-01-26 0 50.00 49.95 50.00 49.35 50.55 201,700 10,055,960 49.856 29.97 29.94 29.97 29.58 30.30 336,475 29.886 -1.09%
2022-01-25 0 50.55 50.55 50.60 49.95 51.80 284,400 14,383,557 50.575 30.30 30.30 30.33 29.94 31.05 474,435 30.317 -0.49%
2022-01-24 0 50.80 50.80 51.25 50.45 52.80 176,200 9,021,820 51.202 30.45 30.45 30.72 30.24 31.65 293,936 30.693 -1.45%
2022-01-21 0 51.55 51.55 51.60 51.25 53.95 169,300 8,851,330 52.282 30.90 30.90 30.93 30.72 32.34 282,426 31.340 -3.64%
2022-01-20 0 53.50 53.50 53.65 53.00 55.10 390,100 21,093,567 54.072 32.07 32.07 32.16 31.77 33.03 650,764 32.414 0.85%
2022-01-19 0 53.05 53.05 53.50 52.95 54.35 198,300 10,565,245 53.279 31.80 31.80 32.07 31.74 32.58 330,804 31.938 -1.67%
2022-01-18 0 53.95 53.95 54.00 53.95 55.85 329,000 17,890,960 54.380 32.34 32.34 32.37 32.34 33.48 548,837 32.598 -3.66%
2022-01-17 0 56.00 56.00 56.05 53.15 56.70 856,500 47,136,885 55.034 33.57 33.57 33.60 31.86 33.99 1,428,811 32.990 0.90%
2022-01-14 0 55.50 55.35 55.50 52.35 55.65 327,700 17,671,768 53.927 33.27 33.18 33.27 31.38 33.36 546,668 32.326 4.72%
2022-01-13 0 53.00 53.00 53.20 52.90 55.20 276,100 14,769,630 53.494 31.77 31.77 31.89 31.71 33.09 460,589 32.067 -3.64%
2022-01-12 0 55.00 55.00 55.05 53.40 55.00 209,000 11,401,370 54.552 32.97 32.97 33.00 32.01 32.97 348,653 32.701 2.23%
2022-01-11 0 53.80 53.40 53.80 52.90 56.00 414,600 22,479,988 54.221 32.25 32.01 32.25 31.71 33.57 691,635 32.503 -1.10%
2022-01-10 0 54.40 54.40 54.45 52.05 55.40 293,362 15,986,294 54.493 32.61 32.61 32.64 31.20 33.21 489,386 32.666 2.26%
2022-01-07 0 53.20 53.00 53.20 51.90 54.00 503,011 26,607,876 52.897 31.89 31.77 31.89 31.11 32.37 839,122 31.709 2.31%
2022-01-06 0 52.00 52.00 52.05 50.55 53.30 583,100 30,296,420 51.958 31.17 31.17 31.20 30.30 31.95 972,726 31.146 0.39%
2022-01-05 0 51.80 51.50 51.80 49.35 52.20 630,100 32,110,605 50.961 31.05 30.87 31.05 29.58 31.29 1,051,131 30.549 2.47%
2022-01-04 0 50.55 50.55 50.60 50.50 52.25 418,000 21,463,030 51.347 30.30 30.30 30.33 30.27 31.32 697,307 30.780 -2.79%
2022-01-03 0 52.00 52.00 52.15 50.10 52.70 128,800 6,634,930 51.513 31.17 31.17 31.26 30.03 31.59 214,864 30.880 0.97%
2021-12-31 0 51.50 51.50 51.55 50.65 53.40 167,000 8,695,390 52.068 30.87 30.87 30.90 30.36 32.01 278,589 31.212 2.08%
2021-12-30 0 50.45 49.90 50.45 46.40 50.50 328,300 16,087,554 49.003 30.24 29.91 30.24 27.81 30.27 547,669 29.375 9.08%
2021-12-29 0 46.25 46.25 46.40 45.60 47.85 148,700 6,891,820 46.347 27.72 27.72 27.81 27.33 28.68 248,061 27.783 -3.55%
2021-12-28 0 47.95 47.95 48.10 47.60 49.65 439,800 21,187,615 48.176 28.74 28.74 28.83 28.53 29.76 733,673 28.879 -3.71%
2021-12-24 0 49.80 49.80 49.90 48.30 50.50 205,200 10,150,180 49.465 29.85 29.85 29.91 28.95 30.27 342,314 29.652 2.57%
2021-12-23 0 48.55 48.55 48.75 46.85 49.00 235,800 11,380,847 48.265 29.10 29.10 29.22 28.08 29.37 393,361 28.932 -0.21%
2021-12-22 0 48.65 48.65 48.80 48.15 49.40 81,100 3,952,385 48.735 29.16 29.16 29.25 28.86 29.61 135,291 29.214 0.52%
2021-12-21 0 48.40 48.40 48.55 46.70 48.70 161,200 7,719,655 47.889 29.01 29.01 29.10 27.99 29.19 268,913 28.707 3.64%
2021-12-20 0 46.70 46.70 46.80 46.00 49.85 551,500 26,212,239 47.529 27.99 27.99 28.05 27.57 29.88 920,011 28.491 -5.27%
2021-12-17 0 49.30 49.30 49.40 49.10 51.30 393,000 19,577,065 49.814 29.55 29.55 29.61 29.43 30.75 655,602 29.861 -3.71%
2021-12-16 0 51.20 51.20 51.30 50.05 52.00 322,100 16,344,590 50.744 30.69 30.69 30.75 30.00 31.17 537,326 30.418 1.39%
2021-12-15 0 50.50 50.40 50.50 50.10 54.90 666,500 34,461,585 51.705 30.27 30.21 30.27 30.03 32.91 1,111,854 30.995 -8.35%
2021-12-14 0 55.10 54.90 55.10 54.45 56.15 266,800 14,705,007 55.116 33.03 32.91 33.03 32.64 33.66 445,075 33.039 -0.72%
2021-12-13 0 55.50 55.40 55.50 54.75 57.35 228,800 12,743,212 55.696 33.27 33.21 33.27 32.82 34.38 381,684 33.387 -0.63%
2021-12-10 0 55.85 55.85 56.10 55.35 57.40 376,300 21,187,209 56.304 33.48 33.48 33.63 33.18 34.41 627,743 33.751 -0.89%
2021-12-09 0 56.35 56.30 56.35 52.10 57.10 677,900 37,505,685 55.326 33.78 33.75 33.78 31.23 34.23 1,130,871 33.165 8.47%
2021-12-08 0 51.95 51.90 51.95 51.50 52.95 354,500 18,416,479 51.951 31.14 31.11 31.14 30.87 31.74 591,376 31.142 0.29%
2021-12-07 0 51.80 51.60 51.80 50.70 52.25 306,836 15,719,948 51.232 31.05 30.93 31.05 30.39 31.32 511,863 30.711 1.97%
2021-12-06 0 50.80 50.80 50.85 50.50 53.70 616,400 31,586,290 51.243 30.45 30.45 30.48 30.27 32.19 1,028,277 30.718 -5.66%
2021-12-03 0 53.85 53.80 53.85 51.60 54.35 676,200 36,275,545 53.646 32.28 32.25 32.28 30.93 32.58 1,128,035 32.158 5.80%
2021-12-02 0 50.90 50.80 50.90 50.40 52.25 219,600 11,187,400 50.944 30.51 30.45 30.51 30.21 31.32 366,336 30.539 -1.45%
2021-12-01 0 51.65 51.55 51.65 50.15 52.15 225,067 11,614,888 51.606 30.96 30.90 30.96 30.06 31.26 375,456 30.935 1.57%
2021-11-30 0 50.85 50.75 50.85 50.25 52.10 259,500 13,204,459 50.884 30.48 30.42 30.48 30.12 31.23 432,897 30.503 -1.64%
2021-11-29 0 51.70 51.65 51.70 51.45 54.80 310,600 16,256,325 52.338 30.99 30.96 30.99 30.84 32.85 518,142 31.374 -3.90%
2021-11-26 0 53.80 53.70 53.80 53.50 54.40 295,800 15,959,590 53.954 32.25 32.19 32.25 32.07 32.61 493,453 32.343 -0.92%
2021-11-25 0 54.30 54.10 54.30 53.35 54.80 211,100 11,403,410 54.019 32.55 32.43 32.55 31.98 32.85 352,157 32.382 -0.18%
2021-11-24 0 54.40 54.25 54.40 52.90 55.15 534,319 28,990,206 54.256 32.61 32.52 32.61 31.71 33.06 891,350 32.524 1.87%
2021-11-23 0 53.40 53.40 53.70 52.85 55.15 304,500 16,516,337 54.241 32.01 32.01 32.19 31.68 33.06 507,966 32.515 -2.47%
2021-11-22 0 54.75 54.70 54.75 53.85 55.75 224,100 12,234,685 54.595 32.82 32.79 32.82 32.28 33.42 373,843 32.727 0.18%
2021-11-19 0 54.65 54.65 54.80 53.50 55.00 424,800 23,065,942 54.298 32.76 32.76 32.85 32.07 32.97 708,650 32.549 0.92%
2021-11-18 0 54.15 54.15 54.20 53.40 56.00 144,200 7,809,490 54.157 32.46 32.46 32.49 32.01 33.57 240,554 32.465 -2.43%
2021-11-17 0 55.50 55.50 56.00 55.10 56.30 711,500 39,747,633 55.865 33.27 33.27 33.57 33.03 33.75 1,186,923 33.488 -1.16%
2021-11-16 0 56.15 56.15 56.30 54.20 56.80 280,340 15,695,984 55.989 33.66 33.66 33.75 32.49 34.05 467,663 33.563 2.56%
2021-11-15 0 54.75 54.70 54.75 53.50 55.50 232,400 12,745,412 54.843 32.82 32.79 32.82 32.07 33.27 387,689 32.875 1.48%
2021-11-12 0 53.95 53.80 53.95 53.25 54.05 247,300 13,250,847 53.582 32.34 32.25 32.34 31.92 32.40 412,545 32.120 1.12%
2021-11-11 0 53.35 53.35 53.45 52.05 53.55 148,800 7,840,170 52.689 31.98 31.98 32.04 31.20 32.10 248,228 31.585 1.72%
2021-11-10 0 52.45 52.45 52.90 50.40 52.85 256,500 13,212,950 51.512 31.44 31.44 31.71 30.21 31.68 427,893 30.879 0.38%
2021-11-09 0 52.25 51.90 52.25 50.05 53.15 142,900 7,405,437 51.823 31.32 31.11 31.32 30.00 31.86 238,385 31.065 3.88%
2021-11-08 0 50.30 50.30 50.50 50.20 51.85 272,700 13,799,865 50.605 30.15 30.15 30.27 30.09 31.08 454,918 30.335 -2.33%
2021-11-05 0 51.50 51.45 51.50 51.40 53.80 263,318 13,732,613 52.152 30.87 30.84 30.87 30.81 32.25 439,266 31.263 -4.28%
2021-11-04 0 53.80 53.80 54.00 53.75 55.50 150,200 8,138,785 54.186 32.25 32.25 32.37 32.22 33.27 250,563 32.482 -1.01%
2021-11-03 0 54.35 54.20 54.35 53.45 55.30 168,900 9,188,640 54.403 32.58 32.49 32.58 32.04 33.15 281,759 32.612 1.30%
2021-11-02 0 53.65 53.65 53.80 53.60 58.45 326,900 18,138,380 55.486 32.16 32.16 32.25 32.13 35.04 545,334 33.261 -5.46%
2021-11-01 0 56.75 56.70 56.75 54.45 57.90 551,000 30,769,385 55.843 34.02 33.99 34.02 32.64 34.71 919,177 33.475 -2.16%
2021-10-29 0 58.00 57.90 58.00 56.90 58.45 518,400 29,840,100 57.562 34.77 34.71 34.77 34.11 35.04 864,794 34.505 0.26%
2021-10-28 0 57.85 57.85 58.00 56.80 59.25 402,300 23,260,596 57.819 34.68 34.68 34.77 34.05 35.52 671,116 34.660 -1.62%
2021-10-27 0 58.80 58.80 59.05 58.75 62.90 378,200 22,761,364 60.183 35.25 35.25 35.40 35.22 37.71 630,912 36.077 -6.96%
2021-10-26 0 63.20 63.20 63.45 62.80 65.35 152,300 9,687,325 63.607 37.89 37.89 38.04 37.65 39.17 254,067 38.129 -1.25%
2021-10-25 0 64.00 63.95 64.00 62.75 65.80 296,700 18,810,090 63.398 38.36 38.33 38.36 37.62 39.44 494,954 38.004 -2.44%
2021-10-22 0 65.60 65.55 65.60 63.70 65.65 256,400 16,688,593 65.088 39.32 39.29 39.32 38.18 39.35 427,726 39.017 3.63%
2021-10-21 0 63.30 63.30 63.60 63.00 65.75 217,700 13,892,780 63.816 37.95 37.95 38.12 37.77 39.41 363,167 38.255 -3.14%
2021-10-20 0 65.35 65.10 65.35 64.30 66.55 315,000 20,484,900 65.031 39.17 39.02 39.17 38.54 39.89 525,482 38.983 -0.08%
2021-10-19 0 65.40 65.20 65.40 64.30 66.90 266,600 17,427,412 65.369 39.20 39.08 39.20 38.54 40.10 444,742 39.185 0.62%
2021-10-18 0 65.00 64.90 65.00 64.00 66.80 536,000 34,966,852 65.237 38.96 38.90 38.96 38.36 40.04 894,154 39.106 -2.84%
2021-10-15 0 66.90 66.90 67.00 64.70 67.30 269,300 17,869,997 66.357 40.10 40.10 40.16 38.78 40.34 449,246 39.778 1.90%
2021-10-12 0 65.65 65.65 65.70 64.15 67.00 310,000 20,385,355 65.759 39.35 39.35 39.38 38.45 40.16 517,141 39.419 0.54%
2021-10-11 0 65.30 65.30 65.90 65.15 67.30 1,246,312 81,802,336 65.636 39.14 39.14 39.50 39.05 40.34 2,079,095 39.345 -0.31%
2021-10-08 0 65.50 65.50 65.60 63.95 66.60 520,400 34,023,307 65.379 39.26 39.26 39.32 38.33 39.92 868,130 39.191 1.79%
2021-10-07 0 64.35 64.35 64.50 61.50 64.50 260,900 16,561,870 63.480 38.57 38.57 38.66 36.87 38.66 435,233 38.053 5.32%
2021-10-06 0 61.10 61.05 61.10 59.80 62.45 209,000 12,754,730 61.027 36.63 36.60 36.63 35.85 37.44 348,653 36.583 -0.97%
2021-10-05 0 61.70 61.60 61.75 61.00 62.70 116,500 7,189,659 61.714 36.99 36.93 37.02 36.57 37.59 194,345 36.994 -1.44%
2021-10-04 0 62.60 62.60 62.80 60.05 64.20 220,900 13,776,980 62.367 37.53 37.53 37.65 36.00 38.48 368,505 37.386 -0.16%
2021-09-30 0 62.70 62.70 62.75 61.00 62.90 128,100 7,958,570 62.128 37.59 37.59 37.62 36.57 37.71 213,696 37.242 2.03%
2021-09-29 0 61.45 61.35 61.45 59.30 63.15 264,600 16,197,635 61.216 36.84 36.78 36.84 35.55 37.86 441,405 36.696 -3.08%
2021-09-28 0 63.40 63.20 63.40 62.50 65.10 337,900 21,483,715 63.580 38.01 37.89 38.01 37.47 39.02 563,684 38.113 -1.71%
2021-09-27 0 64.50 64.50 64.70 63.15 68.25 680,400 44,908,804 66.004 38.66 38.66 38.78 37.86 40.91 1,135,042 39.566 0.08%
2021-09-24 0 64.45 64.45 64.50 62.95 67.45 631,900 41,622,133 65.868 38.63 38.63 38.66 37.74 40.43 1,054,134 39.485 0.47%
2021-09-23 0 64.15 64.00 64.15 63.00 66.20 400,343 25,718,041 64.240 38.45 38.36 38.45 37.77 39.68 667,851 38.509 2.64%
2021-09-21 0 62.50 62.50 62.80 61.10 64.55 192,100 12,044,849 62.701 37.47 37.47 37.65 36.63 38.69 320,461 37.586 -2.42%
2021-09-20 0 64.05 63.95 64.30 62.55 66.85 172,600 11,085,760 64.228 38.39 38.33 38.54 37.50 40.07 287,931 38.501 -4.12%
2021-09-17 0 66.80 66.80 67.35 62.35 67.70 437,200 28,633,205 65.492 40.04 40.04 40.37 37.38 40.58 729,336 39.259 6.45%
2021-09-16 0 62.75 62.55 62.75 60.70 66.45 388,800 24,133,092 62.071 37.62 37.50 37.62 36.39 39.83 648,595 37.208 -3.39%
2021-09-15 0 64.95 64.90 64.95 64.00 69.20 699,200 46,522,658 66.537 38.93 38.90 38.93 38.36 41.48 1,166,404 39.886 -5.73%
2021-09-14 0 68.90 68.60 68.90 67.50 70.80 568,000 39,183,115 68.984 41.30 41.12 41.30 40.46 42.44 947,536 41.353 2.07%
2021-09-13 0 67.50 67.20 67.50 66.65 69.75 373,400 25,251,680 67.626 40.46 40.28 40.46 39.95 41.81 622,905 40.539 -3.91%
2021-09-10 0 70.25 70.25 70.30 69.65 71.75 185,800 13,040,855 70.188 42.11 42.11 42.14 41.75 43.01 309,951 42.074 -0.35%
2021-09-09 0 70.50 70.50 70.65 69.50 72.60 408,700 28,957,565 70.853 42.26 42.26 42.35 41.66 43.52 681,792 42.473 -1.33%
2021-09-08 0 71.45 71.00 71.45 70.20 72.30 316,855 22,487,304 70.970 42.83 42.56 42.83 42.08 43.34 528,577 42.543 -0.28%
2021-09-07 0 71.65 71.65 71.85 70.75 74.50 463,401 33,146,483 71.529 42.95 42.95 43.07 42.41 44.66 773,044 42.878 -3.04%
2021-09-06 0 73.90 73.85 73.90 68.55 74.95 534,000 38,912,330 72.870 44.30 44.27 44.30 41.09 44.93 890,818 43.682 7.49%
2021-09-03 0 68.75 68.65 68.75 66.90 70.15 639,000 44,012,365 68.877 41.21 41.15 41.21 40.10 42.05 1,065,978 41.288 1.03%
2021-09-02 0 68.05 68.00 68.05 67.45 71.30 424,000 29,137,160 68.720 40.79 40.76 40.79 40.43 42.74 707,316 41.194 -2.65%
2021-09-01 0 69.90 69.80 69.90 65.55 70.35 677,000 46,537,500 68.741 41.90 41.84 41.90 39.29 42.17 1,129,370 41.207 5.59%
2021-08-31 0 66.20 66.20 67.00 64.00 67.70 1,955,641 128,803,746 65.863 39.68 39.68 40.16 38.36 40.58 3,262,396 39.481 0.00%
2021-08-30 0 66.20 66.20 66.25 65.50 70.50 1,447,100 97,939,095 67.680 39.68 39.68 39.71 39.26 42.26 2,414,049 40.570 -7.09%
2021-08-27 0 71.25 70.80 71.35 70.75 75.60 768,400 55,359,483 72.045 42.71 42.44 42.77 42.41 45.32 1,281,843 43.187 -2.66%
2021-08-26 0 73.20 73.00 73.20 70.50 74.75 467,700 33,630,180 71.905 43.88 43.76 43.88 42.26 44.81 780,216 43.104 -1.55%
2021-08-25 0 74.35 73.95 74.35 73.00 75.70 540,600 40,098,226 74.174 44.57 44.33 44.57 43.76 45.38 901,828 44.463 0.47%
2021-08-24 0 74.00 74.00 74.10 65.55 74.80 918,224 65,530,021 71.366 44.36 44.36 44.42 39.29 44.84 1,531,779 42.780 9.96%
2021-08-23 0 67.30 67.05 67.30 66.00 69.90 764,600 51,955,202 67.951 40.34 40.19 40.34 39.56 41.90 1,275,504 40.733 -0.07%
2021-08-20 0 67.35 67.15 67.35 63.15 70.15 1,011,000 67,362,600 66.630 40.37 40.25 40.37 37.86 42.05 1,686,548 39.941 -5.74%
2021-08-19 0 71.45 71.00 71.45 70.55 74.90 464,700 33,633,205 72.376 42.83 42.56 42.83 42.29 44.90 775,211 43.386 -2.52%
2021-08-18 0 73.30 72.85 73.30 72.35 75.75 307,200 22,643,195 73.708 43.94 43.67 43.94 43.37 45.41 512,470 44.184 1.31%
2021-08-17 0 72.35 72.35 72.45 71.85 77.80 537,200 39,699,880 73.901 43.37 43.37 43.43 43.07 46.64 896,156 44.300 -6.71%
2021-08-16 0 77.55 77.10 77.55 74.65 78.05 767,339 58,907,678 76.769 46.49 46.22 46.49 44.75 46.79 1,280,073 46.019 1.51%
2021-08-13 0 76.40 76.30 76.40 76.00 78.95 477,300 36,882,511 77.273 45.80 45.74 45.80 45.56 47.33 796,231 46.321 -0.91%
2021-08-12 0 77.10 76.60 77.10 75.60 79.00 666,900 51,594,489 77.365 46.22 45.92 46.22 45.32 47.36 1,112,521 46.376 -0.84%
2021-08-11 0 77.75 77.70 77.75 77.50 86.00 1,312,307 104,627,361 79.728 46.61 46.58 46.61 46.46 51.55 2,189,187 47.793 -9.01%
2021-08-10 0 85.45 85.40 85.50 81.25 86.80 786,700 65,952,618 83.835 51.22 51.19 51.25 48.71 52.03 1,312,371 50.255 1.73%
2021-08-09 0 84.00 84.00 84.05 78.00 85.10 348,800 29,219,730 83.772 50.35 50.35 50.38 46.76 51.01 581,867 50.217 1.57%
2021-08-06 0 82.70 82.70 82.95 81.15 85.20 547,000 45,342,815 82.894 49.57 49.57 49.72 48.65 51.07 912,504 49.691 -1.66%
2021-08-05 0 84.10 84.10 84.45 83.00 85.65 474,300 39,853,290 84.025 50.41 50.41 50.62 49.75 51.34 791,226 50.369 -1.35%
2021-08-04 0 85.25 85.15 85.25 83.00 86.75 563,610 47,660,015 84.562 51.10 51.04 51.10 49.75 52.00 940,213 50.691 0.59%
2021-08-03 0 84.75 84.60 84.75 77.50 84.90 1,010,700 83,806,636 82.919 50.80 50.71 50.80 46.46 50.89 1,686,047 49.706 5.94%
2021-08-02 0 80.00 79.95 80.00 75.80 81.30 1,046,900 82,801,985 79.093 47.96 47.93 47.96 45.44 48.74 1,746,436 47.412 -1.60%
2021-07-30 0 81.30 81.20 81.30 79.10 83.15 833,200 67,279,095 80.748 48.74 48.68 48.74 47.42 49.84 1,389,942 48.404 -2.98%
2021-07-29 0 83.80 83.65 83.80 81.40 88.00 1,444,300 120,784,272 83.628 50.23 50.14 50.23 48.80 52.75 2,409,378 50.131 1.33%
2021-07-28 0 82.70 82.70 82.85 75.75 83.30 1,714,200 138,817,665 80.981 49.57 49.57 49.66 45.41 49.93 2,859,624 48.544 6.03%
2021-07-27 0 78.00 77.70 78.00 74.45 88.50 2,258,500 184,288,332 81.598 46.76 46.58 46.76 44.63 53.05 3,767,624 48.914 -8.24%
2021-07-26 0 85.00 85.00 85.15 83.15 97.50 2,218,900 195,056,301 87.907 50.95 50.95 51.04 49.84 58.45 3,701,564 52.696 -13.27%
2021-07-23 0 98.00 97.50 98.00 96.25 103.6 1,473,000 146,475,320 99.440 58.75 58.45 58.75 57.70 62.10 2,457,255 59.609 0.51%
2021-07-22 0 97.50 97.45 97.50 97.00 105.6 1,010,800 100,771,835 99.695 58.45 58.42 58.45 58.15 63.30 1,686,214 59.762 -6.43%
2021-07-21 0 104.2 104.1 104.2 102.0 106.2 931,536 97,442,883 104.60 62.46 62.40 62.46 61.14 63.66 1,553,986 62.705 1.07%
2021-07-20 0 103.1 103.0 103.1 102.0 109.0 815,600 85,301,800 104.59 61.80 61.74 61.80 61.14 65.34 1,360,582 62.695 -4.63%
2021-07-19 0 108.1 108.0 108.1 105.3 112.7 773,700 84,989,310 109.85 64.80 64.74 64.80 63.12 67.56 1,290,685 65.848 0.65%
2021-07-16 0 107.4 107.3 107.4 105.9 111.2 688,600 74,416,360 108.07 64.38 64.32 64.38 63.48 66.66 1,148,721 64.782 -3.42%
2021-07-15 0 111.2 111.1 111.2 106.3 113.0 1,116,700 122,352,010 109.57 66.66 66.60 66.66 63.72 67.74 1,862,876 65.679 0.01%
2021-07-14 0 111.8 111.6 111.8 102.6 118.2 2,423,900 271,730,300 112.10 66.66 66.54 66.66 61.17 70.47 4,065,581 66.837 7.50%
2021-07-13 0 104.0 104.0 104.4 102.7 111.6 1,273,500 135,151,890 106.13 62.00 62.00 62.24 61.23 66.54 2,136,028 63.273 -1.23%
2021-07-12 0 105.3 105.3 105.4 104.5 111.6 1,186,708 127,290,806 107.26 62.78 62.78 62.84 62.30 66.54 1,990,453 63.951 -0.38%
2021-07-09 0 105.7 105.7 106.0 105.6 118.9 1,951,400 214,881,710 110.12 63.02 63.02 63.20 62.96 70.89 3,273,062 65.652 -8.64%
2021-07-08 0 115.7 115.6 115.7 112.8 123.0 1,566,316 183,913,117 117.42 68.98 68.92 68.98 67.25 73.33 2,627,165 70.004 -5.09%
2021-07-07 0 121.9 121.1 121.9 106.8 122.5 3,394,263 396,687,777 116.87 72.68 72.20 72.68 63.67 73.03 5,693,161 69.678 11.43%
2021-07-06 0 109.4 109.4 110.0 101.0 120.0 2,389,000 259,087,890 108.45 65.22 65.22 65.58 60.22 71.54 4,007,044 64.658 -5.28%
2021-07-05 0 115.5 115.4 115.5 99.00 117.7 2,440,535 268,493,320 110.01 68.86 68.80 68.86 59.02 70.17 4,093,483 65.590 16.67%
2021-07-02 0 99.00 98.85 99.00 97.15 106.0 1,966,300 199,490,705 101.45 59.02 58.93 59.02 57.92 63.20 3,298,054 60.487 3.88%
2021-06-30 0 95.30 95.20 95.30 94.25 102.4 1,200,400 117,302,025 97.719 56.82 56.76 56.82 56.19 61.05 2,013,418 58.260 -6.39%
2021-06-29 0 101.8 101.6 101.8 98.85 107.2 3,555,414 368,292,054 103.59 60.69 60.57 60.69 58.93 63.91 5,963,458 61.758 2.00%
2021-06-28 0 99.80 99.80 99.90 99.00 150.0 3,453,831 368,042,528 106.56 59.50 59.50 59.56 59.02 89.43 5,793,074 63.531 13.86%
2021-06-25 0 87.65 87.60 87.70 80.65 89.20 830,200 71,630,435 86.281 52.26 52.23 52.29 48.08 53.18 1,392,486 51.441 8.21%
2021-06-24 0 81.00 80.95 81.00 80.50 83.60 568,300 46,347,865 81.555 48.29 48.26 48.29 47.99 49.84 953,203 48.623 -2.41%
2021-06-23 0 83.00 82.90 83.00 78.15 83.50 528,400 43,309,854 81.964 49.48 49.42 49.48 46.59 49.78 886,280 48.867 5.00%
2021-06-22 0 79.05 79.05 79.10 78.80 81.75 433,500 34,804,060 80.286 47.13 47.13 47.16 46.98 48.74 727,105 47.867 -3.07%
2021-06-21 0 81.55 81.30 81.55 76.10 82.60 1,082,800 86,998,520 80.346 48.62 48.47 48.62 45.37 49.25 1,816,169 47.902 3.03%
2021-06-18 0 79.15 79.10 79.15 76.40 79.80 601,500 47,130,370 78.355 47.19 47.16 47.19 45.55 47.58 1,008,889 46.715 1.15%
2021-06-17 0 78.25 77.90 78.35 72.05 79.95 1,024,700 79,371,660 77.458 46.65 46.44 46.71 42.96 47.67 1,718,718 46.181 5.53%
2021-06-16 0 74.15 74.15 74.20 72.90 82.95 1,126,200 84,572,518 75.095 44.21 44.21 44.24 43.46 49.45 1,888,963 44.772 -8.00%
2021-06-15 0 80.60 79.95 80.60 78.75 83.60 627,200 50,965,415 81.259 48.05 47.67 48.05 46.95 49.84 1,051,996 48.446 0.25%
2021-06-11 0 80.40 80.40 80.45 76.85 83.00 899,700 71,439,285 79.403 47.93 47.93 47.96 45.82 49.48 1,509,057 47.340 -3.07%
2021-06-10 0 82.95 82.70 82.95 81.05 86.15 1,181,500 97,604,360 82.611 49.45 49.31 49.45 48.32 51.36 1,981,717 49.252 -3.49%
2021-06-09 0 85.95 85.15 85.95 83.40 87.95 500,600 43,050,440 85.998 51.24 50.77 51.24 49.72 52.44 839,651 51.272 2.44%
2021-06-08 0 83.90 83.85 83.90 82.00 93.40 853,000 74,452,061 87.283 50.02 49.99 50.02 48.89 55.69 1,430,728 52.038 -3.78%
2021-06-07 0 87.20 87.10 87.20 83.10 88.95 517,800 44,737,676 86.400 51.99 51.93 51.99 49.54 53.03 868,500 51.511 -0.23%
2021-06-04 0 87.40 87.35 87.40 87.05 94.00 476,800 42,587,330 89.319 52.11 52.08 52.11 51.90 56.04 799,732 53.252 -4.01%
2021-06-03 0 91.05 91.00 91.15 90.05 97.95 836,470 78,317,990 93.629 54.28 54.25 54.34 53.69 58.40 1,403,002 55.822 -3.65%
2021-06-02 0 94.50 94.50 94.55 91.50 99.60 1,375,300 129,943,587 94.484 56.34 56.34 56.37 54.55 59.38 2,306,776 56.331 -6.80%
2021-06-01 0 101.4 101.4 101.5 95.00 103.1 1,787,744 176,178,490 98.548 60.45 60.45 60.51 56.64 61.47 2,998,564 58.754 2.94%
2021-05-31 0 98.50 98.00 98.50 88.45 101.0 2,740,600 266,201,240 97.132 58.73 58.43 58.73 52.73 60.22 4,596,779 57.910 11.36%
2021-05-28 0 88.45 88.40 88.45 82.50 91.50 2,371,287 208,273,742 87.832 52.73 52.70 52.73 49.19 54.55 3,977,334 52.365 3.45%
2021-05-27 0 85.50 85.00 85.50 72.00 85.55 2,387,300 191,634,719 80.273 50.98 50.68 50.98 42.93 51.00 4,004,193 47.859 18.59%
2021-05-26 0 72.10 72.10 72.15 69.50 72.20 276,900 19,633,380 70.904 42.99 42.99 43.02 41.44 43.05 464,441 42.273 0.91%
2021-05-25 0 71.45 71.25 71.45 67.80 72.70 1,079,000 75,492,640 69.965 42.60 42.48 42.60 40.42 43.34 1,809,795 41.713 2.73%
2021-05-24 0 69.55 69.55 69.60 67.35 69.80 277,900 19,148,450 68.904 41.47 41.47 41.50 40.15 41.61 466,119 41.081 1.09%
2021-05-21 0 68.80 68.80 69.00 68.00 71.50 532,900 36,912,450 69.267 41.02 41.02 41.14 40.54 42.63 893,827 41.297 -1.85%
2021-05-20 0 70.10 70.05 70.10 70.05 75.30 977,100 70,134,685 71.778 41.79 41.76 41.79 41.76 44.89 1,638,879 42.794 -5.91%
2021-05-18 0 74.50 74.15 74.50 73.10 75.75 691,900 51,524,295 74.468 44.42 44.21 44.42 43.58 45.16 1,160,516 44.398 1.71%
2021-05-17 0 73.25 73.05 73.25 67.95 75.00 924,100 66,737,130 72.219 43.67 43.55 43.67 40.51 44.72 1,549,983 43.057 7.25%
2021-05-14 0 68.30 68.30 68.35 66.50 70.10 525,800 35,647,500 67.797 40.72 40.72 40.75 39.65 41.79 881,919 40.420 -0.15%
2021-05-13 0 68.40 68.25 68.40 68.20 70.90 269,100 18,729,800 69.602 40.78 40.69 40.78 40.66 42.27 451,359 41.497 -2.56%
2021-05-12 0 70.20 70.00 70.20 65.65 70.45 595,000 40,964,500 68.848 41.85 41.73 41.85 39.14 42.00 997,987 41.047 1.74%
2021-05-11 0 69.00 69.00 69.75 65.85 70.10 532,500 36,245,030 68.066 41.14 41.14 41.58 39.26 41.79 893,157 40.581 -0.29%
2021-05-10 0 69.20 69.20 69.70 68.20 70.65 234,300 16,267,790 69.431 41.26 41.26 41.56 40.66 42.12 392,989 41.395 1.47%
2021-05-07 0 68.20 68.20 68.40 67.45 71.05 392,000 26,872,020 68.551 40.66 40.66 40.78 40.21 42.36 657,497 40.870 -2.85%
2021-05-06 0 70.20 70.15 70.20 66.20 72.30 936,700 64,540,130 68.902 41.85 41.82 41.85 39.47 43.11 1,571,117 41.079 0.07%
2021-05-05 0 70.15 69.45 70.15 69.20 73.60 201,300 14,243,515 70.758 41.82 41.41 41.82 41.26 43.88 337,638 42.186 -2.91%
2021-05-04 0 72.25 72.25 72.50 72.00 75.00 274,400 20,081,694 73.184 43.08 43.08 43.22 42.93 44.72 460,248 43.632 -3.34%
2021-05-03 0 74.75 74.45 74.75 70.00 75.00 379,600 27,792,305 73.215 44.57 44.39 44.57 41.73 44.72 636,699 43.651 4.11%
2021-04-30 0 71.80 71.75 71.80 70.50 75.65 628,200 45,908,725 73.080 42.81 42.78 42.81 42.03 45.10 1,053,673 43.570 1.63%
2021-04-29 0 70.65 70.50 71.00 70.65 74.85 408,600 29,571,740 72.373 42.12 42.03 42.33 42.12 44.63 685,340 43.149 -3.48%
2021-04-28 0 73.20 73.20 73.25 68.55 75.65 1,411,014 103,115,190 73.079 43.64 43.64 43.67 40.87 45.10 2,366,679 43.570 3.61%
2021-04-27 0 70.65 70.55 70.65 62.50 71.90 1,628,800 109,447,225 67.195 42.12 42.06 42.12 37.26 42.87 2,731,969 40.062 10.74%
2021-04-26 0 63.80 63.65 63.80 62.55 69.50 1,443,200 96,215,490 66.668 38.04 37.95 38.04 37.29 41.44 2,420,664 39.748 -1.85%
2021-04-23 0 65.00 64.95 65.00 63.90 65.90 508,500 32,997,335 64.892 38.75 38.72 38.75 38.10 39.29 852,902 38.688 1.01%
2021-04-22 0 64.35 64.30 64.35 63.10 65.90 427,700 27,718,390 64.808 38.37 38.34 38.37 37.62 39.29 717,377 38.639 0.55%
2021-04-21 0 64.00 63.85 64.00 62.35 66.30 780,400 50,717,690 64.989 38.16 38.07 38.16 37.17 39.53 1,308,957 38.747 -0.16%
2021-04-20 0 64.10 64.00 64.10 61.45 64.50 344,614 21,846,500 63.394 38.22 38.16 38.22 36.64 38.45 578,017 37.796 3.39%
2021-04-19 0 62.00 61.85 62.00 60.45 63.10 359,700 22,410,535 62.303 36.96 36.87 36.96 36.04 37.62 603,321 37.145 1.64%
2021-04-16 0 61.00 61.00 61.10 59.90 62.25 257,100 15,684,206 61.004 36.37 36.37 36.43 35.71 37.11 431,231 36.371 1.33%
2021-04-15 0 60.20 60.20 60.30 60.00 63.95 292,300 17,878,595 61.165 35.89 35.89 35.95 35.77 38.13 490,272 36.467 -3.76%
2021-04-14 0 62.55 62.00 62.55 61.05 63.45 203,000 12,611,775 62.127 37.29 36.96 37.29 36.40 37.83 340,490 37.040 3.90%
2021-04-13 0 60.20 60.10 60.35 59.85 62.55 293,900 17,899,391 60.903 35.89 35.83 35.98 35.68 37.29 492,955 36.310 -0.50%
2021-04-12 0 60.50 60.00 60.50 59.40 62.95 256,800 15,547,100 60.542 36.07 35.77 36.07 35.41 37.53 430,728 36.095 -3.20%
2021-04-09 0 62.50 62.20 62.50 61.10 64.20 278,000 17,364,705 62.463 37.26 37.08 37.26 36.43 38.28 466,286 37.240 -3.10%
2021-04-08 0 64.50 64.00 64.50 59.20 64.50 645,400 40,485,105 62.729 38.45 38.16 38.45 35.30 38.45 1,082,522 37.399 7.50%
2021-04-07 0 60.00 59.90 60.00 59.00 62.30 387,600 23,658,782 61.039 35.77 35.71 35.77 35.18 37.14 650,117 36.392 -0.74%
2021-04-01 0 60.45 60.30 60.50 58.50 62.50 331,000 20,106,320 60.744 36.04 35.95 36.07 34.88 37.26 555,183 36.216 1.94%
2021-03-31 0 59.30 58.80 59.30 58.10 62.80 360,500 21,441,095 59.476 35.35 35.06 35.35 34.64 37.44 604,663 35.460 -2.79%
2021-03-30 0 61.00 60.95 61.00 56.50 61.20 678,800 40,653,480 59.890 36.37 36.34 36.37 33.69 36.49 1,138,544 35.707 6.64%
2021-03-29 0 57.20 57.20 57.30 54.70 58.40 656,400 37,209,620 56.687 34.10 34.10 34.16 32.61 34.82 1,100,973 33.797 6.22%
2021-03-26 0 53.85 53.60 53.85 53.00 55.60 128,300 6,923,570 53.964 32.11 31.96 32.11 31.60 33.15 215,196 32.173 3.16%
2021-03-25 0 52.20 52.20 52.40 50.40 53.65 127,600 6,657,175 52.172 31.12 31.12 31.24 30.05 31.99 214,022 31.105 -2.79%
2021-03-24 0 53.70 53.05 53.70 52.80 57.15 246,800 13,368,470 54.167 32.02 31.63 32.02 31.48 34.07 413,955 32.295 -5.12%
2021-03-23 0 56.60 56.55 56.85 55.80 58.40 340,600 19,431,050 57.049 33.74 33.72 33.89 33.27 34.82 571,285 34.013 -0.61%
2021-03-22 0 56.95 56.80 57.05 56.50 58.65 353,800 20,292,905 57.357 33.95 33.86 34.01 33.69 34.97 593,425 34.196 1.24%
2021-03-19 0 56.25 56.20 56.25 54.30 56.90 247,100 13,754,390 55.663 33.54 33.51 33.54 32.37 33.92 414,458 33.186 -0.35%
2021-03-18 0 56.45 56.15 56.45 56.00 58.65 532,600 30,539,220 57.340 33.66 33.48 33.66 33.39 34.97 893,324 34.186 0.00%
2021-03-17 0 56.45 56.40 56.45 54.30 56.45 162,500 9,023,440 55.529 33.66 33.63 33.66 32.37 33.66 272,560 33.106 2.45%
2021-03-16 0 55.10 55.00 55.10 52.80 55.20 204,200 11,059,015 54.158 32.85 32.79 32.85 31.48 32.91 342,502 32.289 3.77%
2021-03-15 0 53.10 52.75 53.15 52.20 56.40 181,700 9,762,370 53.728 31.66 31.45 31.69 31.12 33.63 304,763 32.033 -1.39%
2021-03-12 0 53.85 53.60 53.85 53.50 57.30 225,186 12,416,538 55.139 32.11 31.96 32.11 31.90 34.16 377,702 32.874 -4.18%
2021-03-11 0 56.20 56.10 56.40 52.50 56.95 584,500 32,370,575 55.382 33.51 33.45 33.63 31.30 33.95 980,376 33.019 8.39%
2021-03-10 0 51.85 51.85 52.00 51.85 54.40 223,000 11,713,825 52.528 30.91 30.91 31.00 30.91 32.43 374,036 31.317 -0.10%
2021-03-09 0 51.90 51.90 52.00 49.25 55.00 709,100 37,734,010 53.214 30.94 30.94 31.00 29.36 32.79 1,189,366 31.726 0.58%
2021-03-08 0 51.60 51.40 51.60 50.75 56.50 498,100 26,369,405 52.940 30.76 30.64 30.76 30.26 33.69 835,458 31.563 -6.78%
2021-03-05 0 55.35 55.10 55.35 53.70 56.50 434,000 23,908,655 55.089 33.00 32.85 33.00 32.02 33.69 727,944 32.844 -1.51%
2021-03-04 0 56.20 56.20 56.55 56.20 62.60 581,000 33,948,510 58.431 33.51 33.51 33.72 33.51 37.32 974,505 34.837 -7.94%
2021-03-03 0 61.05 61.05 61.20 57.05 61.95 555,500 33,484,760 60.279 36.40 36.40 36.49 34.01 36.93 931,734 35.938 4.36%
2021-03-02 0 58.50 58.45 58.50 57.75 62.95 789,200 46,669,775 59.136 34.88 34.85 34.88 34.43 37.53 1,323,717 35.257 -5.87%
2021-03-01 0 62.15 62.00 62.15 58.80 62.60 768,800 46,729,605 60.783 37.05 36.96 37.05 35.06 37.32 1,289,500 36.239 7.34%
2021-02-26 0 57.90 57.85 57.90 57.80 63.00 1,547,500 93,099,290 60.161 34.52 34.49 34.52 34.46 37.56 2,595,605 35.868 -11.60%
2021-02-25 0 65.50 65.50 66.00 63.50 68.55 867,600 57,359,365 66.113 39.05 39.05 39.35 37.86 40.87 1,455,216 39.416 1.55%
2021-02-24 0 64.50 64.40 64.50 62.40 75.15 1,892,000 127,000,752 67.125 38.45 38.40 38.45 37.20 44.80 3,173,431 40.020 -12.84%
2021-02-23 0 74.00 74.00 74.15 70.80 75.95 2,050,700 151,788,580 74.018 44.12 44.12 44.21 42.21 45.28 3,439,617 44.129 3.06%
2021-02-22 0 71.80 71.70 71.80 69.60 76.40 2,427,900 176,841,555 72.837 42.81 42.75 42.81 41.50 45.55 4,072,291 43.426 7.00%
2021-02-19 0 67.10 67.10 67.15 65.35 72.00 872,900 59,090,020 67.694 40.01 40.01 40.03 38.96 42.93 1,464,106 40.359 -2.61%
2021-02-18 0 68.90 68.80 68.90 68.25 77.00 2,057,000 148,304,270 72.097 41.08 41.02 41.08 40.69 45.91 3,450,184 42.984 0.51%
2021-02-17 0 68.55 68.45 68.55 66.00 69.00 305,000 20,738,895 67.996 40.87 40.81 40.87 39.35 41.14 511,573 40.539 1.33%
2021-02-16 0 67.65 66.90 67.75 66.60 68.70 372,300 25,176,630 67.625 40.33 39.89 40.39 39.71 40.96 624,455 40.318 1.88%
2021-02-11 0 66.40 66.35 66.40 63.00 66.90 427,300 27,987,095 65.498 39.59 39.56 39.59 37.56 39.89 716,706 39.050 4.24%
2021-02-10 0 63.70 63.70 63.85 62.10 65.15 345,400 22,119,515 64.040 37.98 37.98 38.07 37.02 38.84 579,336 38.181 -0.16%
2021-02-09 0 63.80 63.55 63.80 60.95 65.70 826,400 52,504,080 63.533 38.04 37.89 38.04 36.34 39.17 1,386,112 37.879 2.90%
2021-02-08 0 62.00 61.95 62.00 60.30 63.90 901,700 56,410,809 62.561 36.96 36.93 36.96 35.95 38.10 1,512,412 37.299 2.73%
2021-02-05 0 60.35 60.35 60.45 59.00 65.95 1,133,000 69,984,800 61.769 35.98 35.98 36.04 35.18 39.32 1,900,369 36.827 -2.74%
2021-02-04 0 62.05 62.05 62.30 61.55 70.40 1,147,800 73,830,075 64.323 36.99 36.99 37.14 36.70 41.97 1,925,193 38.349 -7.04%
2021-02-03 0 66.75 66.75 66.80 62.75 71.50 1,712,500 115,956,075 67.712 39.80 39.80 39.83 37.41 42.63 2,872,358 40.370 3.65%
2021-02-02 0 64.40 64.40 65.00 61.95 65.75 1,398,500 90,137,240 64.453 38.40 38.40 38.75 36.93 39.20 2,345,689 38.427 6.10%
2021-02-01 0 60.70 60.45 60.80 59.00 66.50 1,373,852 84,545,398 61.539 36.19 36.04 36.25 35.18 39.65 2,304,347 36.690 -2.10%
2021-01-29 0 62.00 61.95 62.00 56.10 64.00 994,300 59,863,875 60.207 36.96 36.93 36.96 33.45 38.16 1,667,729 35.895 8.77%
2021-01-28 0 57.00 56.60 57.00 55.50 60.50 699,000 40,186,290 57.491 33.98 33.74 33.98 33.09 36.07 1,172,425 34.276 -6.79%
2021-01-27 0 61.15 61.15 61.45 59.20 64.70 798,700 48,528,715 60.760 36.46 36.46 36.64 35.30 38.57 1,339,651 36.225 -6.14%
2021-01-26 0 65.15 65.15 65.50 59.90 67.95 963,800 60,659,240 62.938 38.84 38.84 39.05 35.71 40.51 1,616,571 37.523 -1.29%
2021-01-25 0 66.00 66.00 66.35 62.50 71.20 1,963,900 133,365,230 67.908 39.35 39.35 39.56 37.26 42.45 3,294,028 40.487 10.28%
2021-01-22 0 59.85 59.80 59.85 55.10 60.75 1,473,200 85,954,905 58.346 35.68 35.65 35.68 32.85 36.22 2,470,983 34.786 8.82%
2021-01-21 0 55.00 55.00 55.45 54.35 56.95 277,760 15,314,526 55.136 32.79 32.79 33.06 32.40 33.95 465,884 32.872 -1.17%
2021-01-20 0 55.65 55.65 55.75 54.20 56.70 362,300 20,124,145 55.546 33.18 33.18 33.24 32.31 33.80 607,682 33.116 1.64%
2021-01-19 0 54.75 54.75 55.00 53.60 56.70 513,700 28,132,580 54.765 32.64 32.64 32.79 31.96 33.80 861,623 32.651 -0.54%
2021-01-18 0 55.05 55.00 55.45 53.60 57.35 613,700 34,228,480 55.774 32.82 32.79 33.06 31.96 34.19 1,029,352 33.252 2.04%
2021-01-15 0 53.95 53.80 54.00 53.80 56.45 280,700 15,368,035 54.749 32.16 32.08 32.19 32.08 33.66 470,815 32.641 0.00%
2021-01-14 0 53.95 53.65 53.95 53.30 56.10 104,100 5,641,150 54.190 32.16 31.99 32.16 31.78 33.45 174,606 32.308 -1.91%
2021-01-13 0 55.00 54.95 55.00 52.00 58.10 416,300 23,165,450 55.646 32.79 32.76 32.79 31.00 34.64 698,256 33.176 5.77%
2021-01-12 0 52.00 52.00 52.10 51.00 53.75 374,300 19,465,820 52.006 31.00 31.00 31.06 30.41 32.05 627,809 31.006 0.00%
2021-01-11 0 52.00 51.65 52.00 51.30 54.95 330,900 17,322,460 52.350 31.00 30.79 31.00 30.59 32.76 555,015 31.211 -4.94%
2021-01-08 0 54.70 54.60 54.70 50.85 54.75 344,300 18,230,787 52.950 32.61 32.55 32.61 30.32 32.64 577,491 31.569 7.25%
2021-01-07 0 51.00 51.00 51.30 50.50 52.55 196,500 10,099,107 51.395 30.41 30.41 30.59 30.11 31.33 329,587 30.642 0.00%
2021-01-06 0 51.00 50.95 51.00 50.25 53.20 421,600 21,868,905 51.871 30.41 30.38 30.41 29.96 31.72 707,145 30.926 2.00%
2021-01-05 0 50.00 50.00 50.35 48.20 50.80 404,200 20,035,400 49.568 29.81 29.81 30.02 28.74 30.29 677,960 29.552 3.84%
2021-01-04 0 48.15 48.15 48.30 46.90 49.30 255,200 12,300,060 48.198 28.71 28.71 28.80 27.96 29.39 428,044 28.735 2.88%
2020-12-31 0 46.80 46.35 47.00 45.00 47.40 124,600 5,762,330 46.247 27.90 27.63 28.02 26.83 28.26 208,990 27.572 1.96%
2020-12-30 0 45.90 45.70 45.90 45.35 46.65 57,840 2,650,457 45.824 27.37 27.25 27.37 27.04 27.81 97,014 27.320 1.21%
2020-12-29 0 45.35 45.30 45.35 45.35 48.15 189,200 8,702,670 45.997 27.04 27.01 27.04 27.04 28.71 317,343 27.424 -5.13%
2020-12-28 0 47.80 47.65 47.85 46.25 48.50 61,200 2,897,015 47.337 28.50 28.41 28.53 27.57 28.92 102,650 28.222 -2.15%
2020-12-24 0 48.85 48.85 48.90 46.90 49.00 92,600 4,483,360 48.416 29.12 29.12 29.15 27.96 29.21 155,317 28.866 2.09%
2020-12-23 0 47.85 47.80 47.85 45.40 47.85 77,000 3,623,002 47.052 28.53 28.50 28.53 27.07 28.53 129,151 28.052 5.05%
2020-12-22 0 45.55 45.45 45.70 45.35 47.90 130,000 6,051,130 46.547 27.16 27.10 27.25 27.04 28.56 218,048 27.751 -3.70%
2020-12-21 0 47.30 46.70 47.30 45.45 47.30 70,600 3,301,899 46.769 28.20 27.84 28.20 27.10 28.20 118,417 27.884 1.72%
2020-12-18 0 46.50 46.30 46.50 45.05 46.50 54,893 2,512,884 45.778 27.72 27.60 27.72 26.86 27.72 92,071 27.293 3.10%
2020-12-17 0 45.10 45.05 45.10 45.05 47.60 109,200 5,024,875 46.015 26.89 26.86 26.89 26.86 28.38 183,160 27.434 -1.53%
2020-12-16 0 45.80 45.80 46.00 45.10 46.15 90,000 4,118,765 45.764 27.31 27.31 27.43 26.89 27.51 150,956 27.285 -1.51%
2020-12-15 0 46.50 46.20 46.50 44.85 48.90 169,500 7,968,055 47.009 27.72 27.54 27.72 26.74 29.15 284,301 28.027 -1.90%
2020-12-14 0 47.40 47.10 47.40 41.10 47.60 257,200 11,623,940 45.194 28.26 28.08 28.26 24.50 28.38 431,399 26.945 16.46%
2020-12-11 0 40.70 40.55 40.70 40.25 43.45 218,900 8,993,945 41.087 24.27 24.18 24.27 24.00 25.90 367,159 24.496 -6.33%
2020-12-10 0 43.45 43.15 43.45 42.85 45.00 86,700 3,769,880 43.482 25.90 25.73 25.90 25.55 26.83 145,421 25.924 -1.03%
2020-12-09 0 43.90 43.65 43.90 43.40 46.00 175,900 7,786,055 44.264 26.17 26.02 26.17 25.88 27.43 295,035 26.390 -3.83%
2020-12-08 0 45.65 45.65 45.70 44.80 46.10 87,400 3,992,980 45.686 27.22 27.22 27.25 26.71 27.48 146,595 27.238 -0.87%
2020-12-07 0 46.05 45.90 46.05 45.80 47.35 50,000 2,325,215 46.504 27.46 27.37 27.46 27.31 28.23 83,864 27.726 0.55%
2020-12-04 0 45.80 45.80 46.15 45.20 46.40 63,400 2,899,845 45.739 27.31 27.31 27.51 26.95 27.66 106,340 27.270 0.99%
2020-12-03 0 45.35 45.10 45.35 44.60 46.25 74,100 3,350,715 45.219 27.04 26.89 27.04 26.59 27.57 124,287 26.959 -0.77%
2020-12-02 0 45.70 45.70 46.00 45.45 47.10 65,700 3,031,475 46.141 27.25 27.25 27.43 27.10 28.08 110,198 27.509 -2.87%
2020-12-01 0 47.05 46.70 47.05 45.55 47.25 75,300 3,511,122 46.628 28.05 27.84 28.05 27.16 28.17 126,300 27.800 2.28%
2020-11-30 0 46.00 46.00 46.30 44.60 47.00 166,700 7,690,900 46.136 27.43 27.43 27.60 26.59 28.02 279,604 27.506 3.84%
2020-11-27 0 44.30 44.30 44.65 43.65 44.95 77,000 3,432,235 44.574 26.41 26.41 26.62 26.02 26.80 129,151 26.575 0.45%
2020-11-26 0 44.10 44.10 44.25 42.00 44.30 338,500 14,652,060 43.285 26.29 26.29 26.38 25.04 26.41 567,762 25.807 -0.56%
2020-11-25 0 44.35 44.30 44.35 43.75 47.15 229,100 10,248,885 44.735 26.44 26.41 26.44 26.08 28.11 384,267 26.671 -5.03%
2020-11-24 0 46.70 46.70 46.95 46.25 47.25 122,400 5,723,785 46.763 27.84 27.84 27.99 27.57 28.17 205,300 27.880 0.65%
2020-11-23 0 46.40 46.40 46.50 45.90 47.30 115,500 5,375,485 46.541 27.66 27.66 27.72 27.37 28.20 193,727 27.748 1.09%
2020-11-20 0 45.90 45.90 45.95 45.60 46.40 75,200 3,454,215 45.934 27.37 27.37 27.40 27.19 27.66 126,132 27.386 -0.43%
2020-11-19 0 46.10 46.05 46.15 45.20 46.90 73,600 3,387,960 46.032 27.48 27.46 27.51 26.95 27.96 123,448 27.444 0.22%
2020-11-18 0 46.00 46.00 46.25 45.80 47.60 97,900 4,532,430 46.297 27.43 27.43 27.57 27.31 28.38 164,207 27.602 -2.54%
2020-11-17 0 47.20 47.00 47.20 46.50 48.40 63,500 3,005,755 47.335 28.14 28.02 28.14 27.72 28.86 106,508 28.221 -2.18%
2020-11-16 0 48.25 48.25 48.50 46.00 49.25 145,000 6,966,788 48.047 28.77 28.77 28.92 27.43 29.36 243,207 28.646 1.58%
2020-11-13 0 47.50 47.30 47.50 46.05 47.95 34,344 1,632,211 47.525 28.32 28.20 28.32 27.46 28.59 57,605 28.335 -2.06%
2020-11-12 0 48.50 48.50 48.55 47.55 49.20 69,700 3,382,505 48.529 28.92 28.92 28.95 28.35 29.33 116,907 28.933 2.75%
2020-11-11 0 47.20 47.10 47.20 45.65 49.50 385,900 18,101,690 46.908 28.14 28.08 28.14 27.22 29.51 647,266 27.966 -1.56%
2020-11-10 0 47.95 47.95 48.15 46.60 50.75 213,900 10,392,350 48.585 28.59 28.59 28.71 27.78 30.26 358,772 28.966 -5.52%
2020-11-09 0 50.75 50.60 50.80 50.35 52.90 228,200 11,707,795 51.305 30.26 30.17 30.29 30.02 31.54 382,757 30.588 -4.06%
2020-11-06 0 52.90 52.90 52.95 50.70 53.60 276,066 14,278,462 51.721 31.54 31.54 31.57 30.23 31.96 463,043 30.836 -0.09%
2020-11-05 0 52.95 52.80 52.95 51.90 52.95 206,956 10,833,967 52.349 31.57 31.48 31.57 30.94 31.57 347,125 31.211 2.82%
2020-11-04 0 51.50 51.20 51.50 49.00 52.10 129,000 6,549,645 50.772 30.70 30.53 30.70 29.21 31.06 216,370 30.271 5.10%
2020-11-03 0 49.00 49.00 49.20 47.80 49.70 163,000 7,973,690 48.918 29.21 29.21 29.33 28.50 29.63 273,398 29.165 2.08%
2020-11-02 0 48.00 48.00 48.40 46.80 48.45 151,400 7,205,815 47.595 28.62 28.62 28.86 27.90 28.89 253,942 28.376 0.84%
2020-10-30 0 47.60 47.50 47.60 46.50 48.15 224,900 10,659,020 47.394 28.38 28.32 28.38 27.72 28.71 377,222 28.257 0.11%
2020-10-29 0 47.55 47.55 47.85 45.80 48.40 233,300 11,080,475 47.495 28.35 28.35 28.53 27.31 28.86 391,312 28.316 -0.42%
2020-10-28 0 47.75 47.60 47.80 44.85 48.90 664,600 31,391,815 47.234 28.47 28.38 28.50 26.74 29.15 1,114,726 28.161 5.99%
2020-10-27 0 45.05 45.00 45.05 43.95 46.15 278,500 12,541,850 45.034 26.86 26.83 26.86 26.20 27.51 467,125 26.849 0.00%
2020-10-23 0 45.05 44.80 45.05 44.20 45.60 82,300 3,693,660 44.880 26.86 26.71 26.86 26.35 27.19 138,041 26.758 0.90%
2020-10-22 0 44.65 44.65 44.80 44.65 47.00 117,700 5,342,705 45.393 26.62 26.62 26.71 26.62 28.02 197,417 27.063 -5.00%
2020-10-21 0 47.00 47.00 47.10 45.00 47.35 171,200 7,881,545 46.037 28.02 28.02 28.08 26.83 28.23 287,152 27.447 -0.42%
2020-10-20 0 47.20 46.75 47.25 45.05 47.45 160,900 7,456,992 46.346 28.14 27.87 28.17 26.86 28.29 269,876 27.631 4.54%
2020-10-19 0 45.15 45.15 45.55 45.05 47.80 164,500 7,595,060 46.171 26.92 26.92 27.16 26.86 28.50 275,914 27.527 -4.14%
2020-10-16 0 47.10 46.75 47.10 46.40 48.00 77,500 3,648,980 47.084 28.08 27.87 28.08 27.66 28.62 129,990 28.071 -1.57%
2020-10-15 0 47.85 46.90 47.85 46.15 50.20 493,800 23,412,605 47.413 28.53 27.96 28.53 27.51 29.93 828,245 28.268 -5.53%
2020-10-14 0 50.65 50.55 50.80 50.00 51.90 175,200 8,891,765 50.752 30.20 30.14 30.29 29.81 30.94 293,861 30.258 -0.69%
2020-10-12 0 51.00 50.95 51.00 50.40 52.25 106,958 5,437,804 50.841 30.41 30.38 30.41 30.05 31.15 179,400 30.311 -1.26%
2020-10-09 0 51.65 51.65 51.70 50.60 51.65 123,700 6,322,432 51.111 30.79 30.79 30.82 30.17 30.79 207,481 30.472 1.47%
2020-10-08 0 50.90 50.90 51.10 50.20 52.60 164,224 8,385,847 51.063 30.35 30.35 30.47 29.93 31.36 275,451 30.444 -2.49%
2020-10-07 0 52.20 51.75 52.20 49.60 52.95 205,825 10,651,228 51.749 31.12 30.85 31.12 29.57 31.57 345,228 30.853 4.40%
2020-10-06 0 50.00 50.00 50.10 49.65 51.95 553,166 27,802,982 50.262 29.81 29.81 29.87 29.60 30.97 927,819 29.966 -1.28%
2020-10-05 0 50.65 50.40 50.75 50.05 51.25 88,900 4,489,963 50.506 30.20 30.05 30.26 29.84 30.56 149,111 30.112 -1.36%
2020-09-30 0 51.35 51.35 51.40 50.00 52.15 275,800 14,091,417 51.093 30.61 30.61 30.64 29.81 31.09 462,596 30.462 -0.68%
2020-09-29 0 51.70 51.30 51.70 50.10 52.35 234,324 12,143,373 51.823 30.82 30.59 30.82 29.87 31.21 393,029 30.897 3.19%
2020-09-28 0 50.10 50.00 50.10 49.80 51.35 552,500 27,660,627 50.064 29.87 29.81 29.87 29.69 30.61 926,702 29.848 -1.09%
2020-09-25 0 50.65 50.65 50.70 50.05 52.20 148,700 7,548,525 50.763 30.20 30.20 30.23 29.84 31.12 249,413 30.265 -2.22%
2020-09-24 0 51.80 51.35 51.80 51.20 53.00 157,600 8,148,090 51.701 30.88 30.61 30.88 30.53 31.60 264,341 30.824 -2.08%
2020-09-23 0 52.90 52.85 52.90 51.45 53.80 126,000 6,666,920 52.912 31.54 31.51 31.54 30.67 32.08 211,338 31.546 0.95%
2020-09-22 0 52.40 52.10 52.40 51.50 54.00 103,100 5,372,895 52.113 31.24 31.06 31.24 30.70 32.19 172,929 31.070 -1.41%
2020-09-21 0 53.15 53.15 53.65 53.15 55.40 34,400 1,853,295 53.875 31.69 31.69 31.99 31.69 33.03 57,699 32.120 -2.83%
2020-09-18 0 54.70 54.70 54.85 54.10 55.65 80,262 4,381,940 54.595 32.61 32.61 32.70 32.25 33.18 134,623 32.550 0.74%
2020-09-17 0 54.30 54.20 54.65 52.90 57.40 106,400 5,792,990 54.445 32.37 32.31 32.58 31.54 34.22 178,464 32.460 -4.23%
2020-09-16 0 56.70 56.25 56.70 55.80 57.40 165,722 9,391,776 56.672 33.80 33.54 33.80 33.27 34.22 277,964 33.788 2.81%
2020-09-15 0 55.15 55.15 56.00 54.85 56.35 98,700 5,494,960 55.673 32.88 32.88 33.39 32.70 33.60 165,548 33.192 0.73%
2020-09-14 0 54.75 54.75 55.20 53.50 56.00 71,931 3,949,552 54.908 32.64 32.64 32.91 31.90 33.39 120,649 32.736 2.34%
2020-09-11 0 53.50 52.95 53.50 51.10 53.80 97,100 5,139,015 52.925 31.90 31.57 31.90 30.47 32.08 162,865 31.554 1.90%
2020-09-10 0 52.50 52.45 52.50 51.05 56.35 456,445 24,108,751 52.819 31.30 31.27 31.30 30.44 33.60 765,590 31.490 -6.00%
2020-09-09 0 55.85 55.30 55.85 54.70 57.95 393,300 21,928,635 55.755 33.30 32.97 33.30 32.61 34.55 659,678 33.241 -4.86%
2020-09-08 0 58.70 58.50 58.70 57.10 59.80 202,100 11,750,060 58.140 35.00 34.88 35.00 34.04 35.65 338,980 34.663 -1.26%
2020-09-07 0 59.45 59.45 59.55 57.00 60.80 647,300 38,388,939 59.306 35.44 35.44 35.50 33.98 36.25 1,085,709 35.358 2.50%
2020-09-04 0 58.00 57.70 58.00 55.90 58.45 236,200 13,475,565 57.052 34.58 34.40 34.58 33.33 34.85 396,176 34.014 -0.77%
2020-09-03 0 58.45 58.30 58.45 56.45 60.45 365,728 21,569,126 58.976 34.85 34.76 34.85 33.66 36.04 613,432 35.161 2.54%
2020-09-02 0 57.00 56.30 57.00 55.45 57.20 122,452 6,891,606 56.280 33.98 33.57 33.98 33.06 34.10 205,387 33.554 -1.30%
2020-09-01 0 57.75 57.55 57.75 54.30 59.00 383,549 22,083,453 57.577 34.43 34.31 34.43 32.37 35.18 643,323 34.327 5.00%
2020-08-31 0 55.00 55.00 55.10 54.00 57.60 360,746 19,845,201 55.012 32.79 32.79 32.85 32.19 34.34 605,075 32.798 -3.93%
2020-08-28 0 57.25 57.15 57.25 53.05 59.80 770,409 43,498,320 56.461 34.13 34.07 34.13 31.63 35.65 1,292,199 33.662 2.69%
2020-08-27 0 55.75 54.45 55.75 51.70 57.00 635,418 34,737,570 54.669 33.24 32.46 33.24 30.82 33.98 1,065,780 32.594 -3.38%
2020-08-26 0 57.70 57.00 57.70 56.05 58.40 163,300 9,310,610 57.015 34.40 33.98 34.40 33.42 34.82 273,901 33.993 -1.20%
2020-08-25 0 58.40 58.25 58.40 55.60 59.25 433,621 24,950,516 57.540 34.82 34.73 34.82 33.15 35.32 727,308 34.305 0.95%
2020-08-24 0 57.85 57.75 57.85 57.15 59.10 91,020 5,288,875 58.107 34.49 34.43 34.49 34.07 35.24 152,667 34.643 -0.26%
2020-08-21 0 58.00 57.75 58.00 56.90 59.65 253,224 14,658,428 57.887 34.58 34.43 34.58 33.92 35.56 424,730 34.512 -0.26%
2020-08-20 0 58.15 58.15 58.25 56.10 61.40 785,200 45,244,620 57.622 34.67 34.67 34.73 33.45 36.61 1,317,008 34.354 -6.06%
2020-08-19 0 61.90 61.70 61.90 61.00 64.00 129,539 8,040,420 62.069 36.90 36.79 36.90 36.37 38.16 217,274 37.006 -2.06%
2020-08-18 0 63.20 62.70 63.20 60.15 64.40 522,906 32,633,449 62.408 37.68 37.38 37.68 35.86 38.40 877,065 37.208 -1.25%
2020-08-17 0 64.00 63.90 64.00 56.80 64.70 944,737 57,157,250 60.501 38.16 38.10 38.16 33.86 38.57 1,584,597 36.071 5.61%
2020-08-14 0 60.60 60.60 60.75 60.15 62.40 337,400 20,745,860 61.487 36.13 36.13 36.22 35.86 37.20 565,917 36.659 0.17%
2020-08-13 0 60.50 60.40 60.50 59.60 64.00 593,000 36,511,730 61.571 36.07 36.01 36.07 35.53 38.16 994,633 36.709 -5.54%
2020-08-12 0 64.05 64.05 64.10 54.90 65.00 1,297,100 78,668,815 60.650 38.19 38.19 38.22 32.73 38.75 2,175,612 36.159 5.96%
2020-08-11 0 60.45 60.40 60.45 60.20 69.60 1,229,797 78,476,440 63.813 36.04 36.01 36.04 35.89 41.50 2,062,725 38.045 -13.02%
2020-08-10 0 69.50 69.45 69.50 69.00 73.05 698,300 48,843,770 69.947 41.44 41.41 41.44 41.14 43.55 1,171,251 41.702 -3.61%
2020-08-07 0 72.10 72.10 72.65 70.00 79.25 996,764 72,479,901 72.715 42.99 42.99 43.31 41.73 47.25 1,671,862 43.353 -8.15%
2020-08-06 0 78.50 78.50 78.55 75.80 80.10 1,184,976 92,563,631 78.114 46.80 46.80 46.83 45.19 47.76 1,987,548 46.572 -0.06%
2020-08-05 0 78.55 78.50 78.55 68.95 80.65 2,210,259 169,085,659 76.500 46.83 46.80 46.83 41.11 48.08 3,707,244 45.610 13.84%
2020-08-04 0 69.00 68.95 69.00 61.80 70.00 2,311,071 152,675,809 66.063 41.14 41.11 41.14 36.85 41.73 3,876,335 39.387 12.29%
2020-08-03 0 61.45 61.45 61.50 54.30 62.00 785,800 46,515,425 59.195 36.64 36.64 36.67 32.37 36.96 1,318,014 35.292 8.09%
2020-07-31 0 56.85 56.85 57.00 56.50 61.20 451,100 26,426,047 58.581 33.89 33.89 33.98 33.69 36.49 756,625 34.926 -4.21%
2020-07-30 0 59.35 59.35 59.60 55.00 59.80 719,600 41,830,485 58.130 35.38 35.38 35.53 32.79 35.65 1,206,977 34.657 5.98%
2020-07-29 0 56.00 55.90 56.00 52.50 56.25 396,582 21,387,357 53.929 33.39 33.33 33.39 31.30 33.54 665,183 32.153 1.17%
2020-07-28 0 55.35 55.35 55.45 51.95 55.60 699,500 37,873,335 54.143 33.00 33.00 33.06 30.97 33.15 1,173,264 32.280 7.79%
2020-07-27 0 51.35 51.35 51.45 49.10 55.80 504,500 25,848,760 51.236 30.61 30.61 30.67 29.27 33.27 846,192 30.547 -6.30%
2020-07-24 0 54.80 54.75 54.80 50.50 55.30 666,608 35,460,384 53.195 32.67 32.64 32.67 30.11 32.97 1,118,094 31.715 -0.99%
2020-07-23 0 55.35 55.35 55.40 52.30 55.35 534,926 29,002,820 54.218 33.00 33.00 33.03 31.18 33.00 897,226 32.325 4.63%
2020-07-22 0 52.90 52.90 53.00 52.10 55.85 341,457 18,556,946 54.346 31.54 31.54 31.60 31.06 33.30 572,722 32.401 -1.31%
2020-07-21 0 53.60 53.60 53.65 52.20 55.50 571,863 30,670,492 53.633 31.96 31.96 31.99 31.12 33.09 959,180 31.976 2.10%
2020-07-20 0 52.50 52.10 52.50 47.85 54.60 432,826 22,121,565 51.110 31.30 31.06 31.30 28.53 32.55 725,974 30.472 6.28%
2020-07-17 0 49.40 49.40 50.00 47.10 53.80 819,767 41,025,974 50.046 29.45 29.45 29.81 28.08 32.08 1,374,986 29.837 -6.44%
2020-07-16 0 52.80 52.60 52.80 52.20 57.00 925,721 49,603,917 53.584 31.48 31.36 31.48 31.12 33.98 1,552,702 31.947 -2.22%
2020-07-15 0 54.00 53.95 54.00 53.40 60.00 1,486,126 84,460,073 56.832 32.19 32.16 32.19 31.84 35.77 2,492,663 33.883 -8.47%
2020-07-14 0 59.00 58.70 59.00 57.20 59.55 663,800 38,656,585 58.235 35.18 35.00 35.18 34.10 35.50 1,113,385 34.720 0.17%
2020-07-13 0 58.90 58.85 58.90 56.15 60.15 1,162,646 68,528,202 58.942 35.12 35.09 35.12 33.48 35.86 1,950,094 35.141 4.80%
2020-07-10 0 56.20 56.20 56.35 52.15 57.75 1,269,100 70,979,787 55.929 33.51 33.51 33.60 31.09 34.43 2,128,648 33.345 7.05%
2020-07-09 0 52.50 52.50 52.55 49.00 53.75 1,362,568 70,399,364 51.667 31.30 31.30 31.33 29.21 32.05 2,285,421 30.804 5.42%
2020-07-08 0 49.80 49.55 49.80 41.50 50.95 1,929,200 93,162,795 48.291 29.69 29.54 29.69 24.74 30.38 3,235,826 28.791 17.59%
2020-07-07 0 42.35 42.35 42.50 38.85 43.05 813,564 33,948,720 41.728 25.25 25.25 25.34 23.16 25.67 1,364,582 24.878 9.01%
2020-07-06 0 38.85 38.55 38.85 37.45 40.00 504,115 19,757,271 39.192 23.16 22.98 23.16 22.33 23.85 845,547 23.366 3.74%
2020-07-03 0 37.45 37.40 37.45 35.70 37.50 245,022 8,988,835 36.686 22.33 22.30 22.33 21.28 22.36 410,973 21.872 4.17%
2020-07-02 0 35.95 35.90 35.95 34.20 36.25 185,300 6,601,270 35.625 21.43 21.40 21.43 20.39 21.61 310,802 21.239 2.91%
2020-06-30 0 35.70 35.65 35.70 34.05 35.75 87,552 3,062,415 34.978 20.83 20.80 20.83 19.87 20.86 150,070 20.407 4.69%
2020-06-29 0 34.10 34.10 34.20 33.40 36.00 96,900 3,346,570 34.536 19.89 19.89 19.95 19.49 21.00 166,093 20.149 -2.15%
2020-06-26 0 34.85 34.85 34.90 34.85 36.05 85,144 3,002,604 35.265 20.33 20.33 20.36 20.33 21.03 145,943 20.574 -3.06%
2020-06-24 0 35.95 35.90 35.95 35.60 36.30 100,700 3,617,300 35.922 20.97 20.94 20.97 20.77 21.18 172,607 20.957 0.70%
2020-06-23 0 35.70 35.60 35.70 35.50 36.35 124,300 4,440,390 35.723 20.83 20.77 20.83 20.71 21.21 213,059 20.841 0.00%
2020-06-22 0 35.70 35.65 35.70 35.55 37.80 216,900 7,966,010 36.727 20.83 20.80 20.83 20.74 22.05 371,781 21.427 -0.14%
2020-06-19 0 35.75 35.70 35.75 35.50 36.45 166,628 5,973,458 35.849 20.86 20.83 20.86 20.71 21.27 285,612 20.915 -0.69%
2020-06-18 0 36.00 36.00 36.30 34.80 37.35 152,667 5,511,545 36.102 21.00 21.00 21.18 20.30 21.79 261,682 21.062 -2.44%
2020-06-17 0 36.90 36.70 36.90 34.75 37.00 155,100 5,638,575 36.354 21.53 21.41 21.53 20.27 21.59 265,852 21.209 5.28%
2020-06-16 0 35.05 35.00 35.10 33.95 35.80 136,300 4,760,305 34.925 20.45 20.42 20.48 19.81 20.89 233,627 20.376 4.63%
2020-06-15 0 33.50 33.50 33.60 33.20 36.00 116,600 3,970,760 34.055 19.54 19.54 19.60 19.37 21.00 199,860 19.868 -4.29%
2020-06-12 0 35.00 35.00 35.10 33.60 35.45 74,822 2,590,966 34.628 20.42 20.42 20.48 19.60 20.68 128,250 20.202 1.01%
2020-06-11 0 34.65 34.65 34.80 34.65 36.90 117,623 4,168,606 35.440 20.22 20.22 20.30 20.22 21.53 201,614 20.676 -2.67%
2020-06-10 0 35.60 35.60 35.85 35.60 38.05 113,400 4,146,280 36.563 20.77 20.77 20.92 20.77 22.20 194,375 21.331 -6.68%
2020-06-09 0 38.15 37.80 38.15 36.40 39.10 517,619 19,907,924 38.461 22.26 22.05 22.26 21.24 22.81 887,234 22.438 1.73%
2020-06-08 0 37.50 37.50 37.55 34.65 37.55 499,363 18,131,127 36.309 21.88 21.88 21.91 20.22 21.91 855,942 21.183 7.91%
2020-06-05 0 34.75 34.70 34.80 32.80 34.75 158,100 5,373,227 33.986 20.27 20.24 20.30 19.14 20.27 270,994 19.828 4.83%
2020-06-04 0 33.15 32.90 33.15 32.55 34.40 126,445 4,219,574 33.371 19.34 19.19 19.34 18.99 20.07 216,735 19.469 1.38%
2020-06-03 0 32.70 32.70 32.85 31.10 33.10 224,700 7,310,680 32.535 19.08 19.08 19.16 18.14 19.31 385,151 18.981 4.81%
2020-06-02 0 31.20 31.00 31.20 30.90 31.95 102,722 3,220,092 31.348 18.20 18.09 18.20 18.03 18.64 176,072 18.288 -0.95%
2020-06-01 0 31.50 31.45 31.85 31.45 33.65 139,220 4,502,688 32.342 18.38 18.35 18.58 18.35 19.63 238,632 18.869 -0.79%
2020-05-29 0 31.75 31.20 31.75 29.60 31.95 346,442 10,658,189 30.765 18.52 18.20 18.52 17.27 18.64 593,825 17.948 5.83%
2020-05-28 0 30.00 29.95 30.00 29.55 30.60 147,022 4,419,117 30.058 17.50 17.47 17.50 17.24 17.85 252,006 17.536 -3.54%
2020-05-27 0 31.10 31.00 31.10 30.80 33.05 123,435 3,860,282 31.274 18.14 18.09 18.14 17.97 19.28 211,576 18.245 -4.45%
2020-05-26 0 32.55 32.55 32.90 30.80 33.30 292,321 9,442,420 32.302 18.99 18.99 19.19 17.97 19.43 501,058 18.845 5.68%
2020-05-25 0 30.80 30.80 30.85 30.00 31.55 108,042 3,306,072 30.600 17.97 17.97 18.00 17.50 18.41 185,191 17.852 -1.75%
2020-05-22 0 31.35 31.35 31.45 31.10 34.60 202,800 6,572,175 32.407 18.29 18.29 18.35 18.14 20.19 347,613 18.907 -8.06%
2020-05-21 0 34.10 34.10 34.20 33.65 35.70 142,599 4,926,889 34.551 19.89 19.89 19.95 19.63 20.83 244,424 20.157 -4.35%
2020-05-20 0 35.65 35.50 35.65 33.60 35.70 258,162 8,999,478 34.860 20.80 20.71 20.80 19.60 20.83 442,507 20.337 3.03%
2020-05-19 0 34.60 34.25 34.60 34.00 35.70 190,903 6,601,368 34.580 20.19 19.98 20.19 19.84 20.83 327,221 20.174 2.06%
2020-05-18 0 33.90 33.90 33.95 33.80 36.05 325,924 11,376,044 34.904 19.78 19.78 19.81 19.72 21.03 558,656 20.363 -5.57%
2020-05-15 0 35.90 35.90 35.95 35.55 37.10 303,300 10,902,270 35.945 20.94 20.94 20.97 20.74 21.64 519,877 20.971 -1.64%
2020-05-14 0 36.50 36.50 36.55 36.20 37.25 180,021 6,614,119 36.741 21.29 21.29 21.32 21.12 21.73 308,568 21.435 -2.80%
2020-05-13 0 37.55 37.55 37.70 37.30 38.60 316,111 11,977,771 37.891 21.91 21.91 21.99 21.76 22.52 541,836 22.106 -3.59%
2020-05-12 0 38.95 38.95 39.10 38.60 39.90 154,977 6,059,955 39.102 22.72 22.72 22.81 22.52 23.28 265,641 22.813 -2.62%
2020-05-11 0 40.00 39.95 40.00 40.00 40.90 137,038 5,538,270 40.414 23.34 23.31 23.34 23.34 23.86 234,892 23.578 -0.50%
2020-05-08 0 40.20 40.20 40.25 38.90 40.20 542,621 21,480,151 39.586 23.45 23.45 23.48 22.69 23.45 930,089 23.095 1.13%
2020-05-07 0 39.75 39.75 39.85 37.85 39.95 206,700 8,072,992 39.057 23.19 23.19 23.25 22.08 23.31 354,298 22.786 4.06%
2020-05-06 0 38.20 38.15 38.20 37.60 38.60 108,722 4,147,114 38.144 22.29 22.26 22.29 21.94 22.52 186,357 22.254 0.53%
2020-05-05 0 38.00 38.00 38.10 36.65 38.90 180,457 6,809,986 37.737 22.17 22.17 22.23 21.38 22.69 309,315 22.016 0.13%
2020-05-04 0 37.95 37.65 37.95 34.75 38.20 276,971 10,090,160 36.430 22.14 21.97 22.14 20.27 22.29 474,747 21.254 0.00%
2020-04-29 0 37.95 37.90 37.95 36.35 38.30 203,675 7,552,083 37.079 22.14 22.11 22.14 21.21 22.34 349,113 21.632 -0.39%
2020-04-28 0 38.10 37.90 38.10 37.35 38.45 115,900 4,400,715 37.970 22.23 22.11 22.23 21.79 22.43 198,660 22.152 -0.26%
2020-04-27 0 38.20 38.20 38.30 37.60 39.30 231,629 8,880,087 38.338 22.29 22.29 22.34 21.94 22.93 397,028 22.366 0.53%
2020-04-24 0 38.00 37.90 38.00 35.30 38.70 337,772 12,672,046 37.517 22.17 22.11 22.17 20.59 22.58 578,964 21.887 4.97%
2020-04-23 0 36.20 36.10 36.20 33.50 37.80 322,795 11,607,399 35.959 21.12 21.06 21.12 19.54 22.05 553,292 20.979 6.63%
2020-04-22 0 33.95 33.80 33.95 31.70 34.10 94,221 3,128,871 33.208 19.81 19.72 19.81 18.49 19.89 161,501 19.374 5.76%
2020-04-21 0 32.10 32.10 32.15 31.85 33.25 129,231 4,197,390 32.480 18.73 18.73 18.76 18.58 19.40 221,511 18.949 -6.28%
2020-04-20 0 34.25 34.25 34.30 33.25 34.80 235,222 8,045,315 34.203 19.98 19.98 20.01 19.40 20.30 403,186 19.954 3.47%
2020-04-17 0 33.10 32.50 32.60 30.75 33.45 348,897 11,381,579 32.622 19.31 18.96 19.02 17.94 19.51 598,033 19.032 8.52%
2020-04-16 0 30.50 30.50 30.75 30.20 31.05 47,569 1,453,016 30.545 17.79 17.79 17.94 17.62 18.11 81,536 17.820 -1.45%
2020-04-15 0 30.95 30.95 31.00 30.45 31.80 272,940 8,559,890 31.362 18.06 18.06 18.09 17.76 18.55 467,838 18.297 0.16%
2020-04-14 0 30.90 30.80 30.90 28.00 31.30 523,131 15,707,791 30.026 18.03 17.97 18.03 16.34 18.26 896,682 17.518 4.92%
2020-04-09 0 29.45 29.40 29.45 28.75 30.00 198,731 5,838,552 29.379 17.18 17.15 17.18 16.77 17.50 340,638 17.140 -1.01%
2020-04-08 0 29.75 29.75 29.80 28.55 30.60 857,636 25,749,697 30.024 17.36 17.36 17.39 16.66 17.85 1,470,046 17.516 2.41%
2020-04-07 0 29.05 29.00 29.20 26.35 29.15 550,824 15,325,864 27.824 16.95 16.92 17.04 15.37 17.01 944,149 16.232 7.59%
2020-04-06 0 27.00 26.80 27.00 25.65 27.55 458,548 12,141,072 26.477 15.75 15.64 15.75 14.96 16.07 785,982 15.447 -0.55%
2020-04-03 0 27.15 26.95 27.45 26.80 28.50 135,525 3,724,005 27.478 15.84 15.72 16.01 15.64 16.63 232,299 16.031 -3.04%
2020-04-02 0 28.00 28.00 29.00 27.45 28.40 148,500 4,162,685 28.032 16.34 16.34 16.92 16.01 16.57 254,539 16.354 0.00%
2020-04-01 0 28.00 28.00 28.30 27.45 29.10 177,000 4,991,135 28.199 16.34 16.34 16.51 16.01 16.98 303,390 16.451 -3.78%
2020-03-31 0 29.10 29.10 29.20 28.85 30.35 286,300 8,366,655 29.223 16.98 16.98 17.04 16.83 17.71 490,737 17.049 -1.36%
2020-03-30 0 29.50 29.50 29.60 29.50 33.30 435,900 13,572,075 31.136 17.21 17.21 17.27 17.21 19.43 747,162 18.165 -11.68%
2020-03-27 0 33.40 33.25 33.40 31.70 35.50 391,926 13,085,534 33.388 19.49 19.40 19.49 18.49 20.71 671,788 19.479 12.27%
2020-03-26 0 29.75 29.75 30.45 28.10 30.50 103,100 3,034,127 29.429 17.36 17.36 17.76 16.39 17.79 176,720 17.169 1.71%
2020-03-25 0 29.25 28.50 29.25 28.30 31.50 209,836 6,129,268 29.210 17.06 16.63 17.06 16.51 18.38 359,673 17.041 -2.01%
2020-03-24 0 29.85 29.70 29.85 29.50 31.50 106,047 3,210,507 30.274 17.41 17.33 17.41 17.21 18.38 181,772 17.662 0.00%
2020-03-23 0 29.85 29.60 29.85 29.05 32.25 66,100 2,052,132 31.046 17.41 17.27 17.41 16.95 18.81 113,300 18.112 -8.01%
2020-03-20 0 32.45 32.00 32.45 31.10 33.30 42,505 1,383,151 32.541 18.93 18.67 18.93 18.14 19.43 72,856 18.985 -0.15%
2020-03-19 0 32.50 31.90 32.50 31.00 33.80 92,414 2,944,897 31.866 18.96 18.61 18.96 18.09 19.72 158,404 18.591 -2.40%
2020-03-18 0 33.30 32.60 33.30 32.25 34.85 46,904 1,571,772 33.510 19.43 19.02 19.43 18.81 20.33 80,397 19.550 0.60%
2020-03-17 0 33.10 33.10 33.30 33.00 34.20 98,317 3,275,576 33.316 19.31 19.31 19.43 19.25 19.95 168,522 19.437 -1.34%
2020-03-16 0 33.55 33.05 33.55 33.00 34.70 37,200 1,255,940 33.762 19.57 19.28 19.57 19.25 20.24 63,763 19.697 -3.03%
2020-03-13 0 34.60 34.60 35.00 31.55 35.00 155,818 5,220,525 33.504 20.19 20.19 20.42 18.41 20.42 267,083 19.546 0.73%
2020-03-12 0 34.35 34.00 34.35 34.05 35.60 161,700 5,625,830 34.792 20.04 19.84 20.04 19.87 20.77 277,165 20.298 -4.58%
2020-03-11 0 36.00 36.00 36.10 36.00 36.80 26,200 947,160 36.151 21.00 21.00 21.06 21.00 21.47 44,909 21.091 -2.17%
2020-03-10 0 36.80 36.15 36.80 35.20 36.90 63,300 2,276,995 35.971 21.47 21.09 21.47 20.54 21.53 108,500 20.986 2.79%
2020-03-09 0 35.80 35.80 36.35 35.80 38.80 66,346 2,485,544 37.463 20.89 20.89 21.21 20.89 22.64 113,722 21.856 -7.73%
2020-03-06 0 38.80 38.45 38.80 38.00 39.70 38,671 1,485,333 38.409 22.64 22.43 22.64 22.17 23.16 66,285 22.408 0.91%
2020-03-05 0 38.45 38.45 38.50 38.45 39.70 96,700 3,758,085 38.863 22.43 22.43 22.46 22.43 23.16 165,750 22.673 -1.54%
2020-03-04 0 39.05 39.05 39.50 38.80 41.85 84,500 3,353,252 39.683 22.78 22.78 23.04 22.64 24.42 144,839 23.152 -4.64%
2020-03-03 0 40.95 40.95 41.00 40.85 43.85 67,700 2,858,060 42.217 23.89 23.89 23.92 23.83 25.58 116,042 24.629 -7.35%
2020-03-02 0 44.20 43.65 44.20 39.10 44.55 514,400 22,208,955 43.174 25.79 25.47 25.79 22.81 25.99 881,716 25.188 11.19%
2020-02-28 0 39.75 38.60 39.75 38.20 39.95 125,600 4,873,355 38.801 23.19 22.52 23.19 22.29 23.31 215,287 22.637 -0.87%
2020-02-27 0 40.10 39.70 40.10 39.20 40.45 35,200 1,405,375 39.925 23.39 23.16 23.39 22.87 23.60 60,335 23.293 1.39%
2020-02-26 0 39.55 39.50 39.55 39.40 40.90 44,700 1,783,907 39.908 23.07 23.04 23.07 22.99 23.86 76,619 23.283 -2.83%
2020-02-25 0 40.70 40.55 40.80 40.30 41.00 63,100 2,564,445 40.641 23.74 23.66 23.80 23.51 23.92 108,158 23.710 1.37%
2020-02-24 0 40.15 40.15 40.20 39.75 41.05 38,500 1,548,355 40.217 23.42 23.42 23.45 23.19 23.95 65,992 23.463 -1.83%
2020-02-21 0 40.90 40.65 40.90 40.40 41.25 42,600 1,739,335 40.829 23.86 23.72 23.86 23.57 24.07 73,019 23.820 0.74%
2020-02-20 0 40.60 40.60 40.80 40.30 41.50 30,958 1,265,376 40.874 23.69 23.69 23.80 23.51 24.21 53,064 23.846 -0.49%
2020-02-19 0 40.80 40.50 40.80 39.70 41.35 57,500 2,339,045 40.679 23.80 23.63 23.80 23.16 24.12 98,559 23.732 1.49%
2020-02-18 0 40.20 40.15 40.20 40.00 41.10 49,800 2,013,325 40.428 23.45 23.42 23.45 23.34 23.98 85,361 23.586 -1.95%
2020-02-17 0 41.00 40.90 41.00 40.80 42.55 136,500 5,641,060 41.326 23.92 23.86 23.92 23.80 24.82 233,970 24.110 -1.20%
2020-02-14 0 41.50 41.45 41.50 41.40 42.50 89,700 3,751,630 41.824 24.21 24.18 24.21 24.15 24.79 153,752 24.401 -1.43%
2020-02-13 0 42.10 42.00 42.10 40.60 42.10 27,800 1,150,640 41.390 24.56 24.50 24.56 23.69 24.56 47,651 24.147 0.48%
2020-02-12 0 41.90 41.90 42.05 39.35 44.05 118,754 5,042,702 42.463 24.44 24.44 24.53 22.96 25.70 203,552 24.773 1.70%
2020-02-11 0 41.20 41.05 41.20 41.10 42.20 44,610 1,839,457 41.234 24.04 23.95 24.04 23.98 24.62 76,465 24.056 0.24%
2020-02-10 0 41.10 40.50 41.10 40.50 42.90 147,400 6,090,580 41.320 23.98 23.63 23.98 23.63 25.03 252,654 24.106 0.98%
2020-02-07 0 40.70 40.65 40.70 39.75 40.85 106,500 4,295,775 40.336 23.74 23.72 23.74 23.19 23.83 182,548 23.532 1.88%
2020-02-06 0 39.95 39.90 39.95 39.60 40.30 51,000 2,040,610 40.012 23.31 23.28 23.31 23.10 23.51 87,417 23.343 0.00%
2020-02-05 0 39.95 39.75 39.95 39.50 40.50 73,800 2,941,585 39.859 23.31 23.19 23.31 23.04 23.63 126,498 23.254 0.50%
2020-02-04 0 39.75 39.60 39.80 38.90 39.90 76,100 3,001,835 39.446 23.19 23.10 23.22 22.69 23.28 130,441 23.013 4.88%
2020-02-03 0 37.90 37.55 37.90 37.60 38.90 55,890 2,134,531 38.192 22.11 21.91 22.11 21.94 22.69 95,799 22.281 -2.32%
2020-01-31 0 38.80 38.80 38.85 38.30 39.00 32,400 1,252,565 38.659 22.64 22.64 22.67 22.34 22.75 55,536 22.554 0.91%
2020-01-30 0 38.45 38.05 38.45 38.10 41.20 53,800 2,097,115 38.980 22.43 22.20 22.43 22.23 24.04 92,217 22.741 -2.66%
2020-01-29 0 39.50 39.50 39.70 38.45 40.55 108,200 4,219,860 39.001 23.04 23.04 23.16 22.43 23.66 185,462 22.753 -4.24%
2020-01-24 0 41.25 41.05 41.25 41.25 43.70 49,000 2,052,410 41.886 24.07 23.95 24.07 24.07 25.49 83,989 24.437 -3.40%
2020-01-23 0 42.70 42.50 42.75 42.50 44.90 119,500 5,144,880 43.053 24.91 24.79 24.94 24.79 26.20 204,831 25.118 -4.79%
2020-01-22 0 44.85 44.85 44.95 44.85 45.90 87,600 3,974,380 45.370 26.17 26.17 26.22 26.17 26.78 150,152 26.469 -2.82%
2020-01-21 0 46.15 46.00 46.15 45.85 46.50 113,900 5,262,967 46.207 26.92 26.84 26.92 26.75 27.13 195,232 26.957 -0.54%
2020-01-20 0 46.40 46.15 46.50 45.35 46.75 324,700 14,969,770 46.103 27.07 26.92 27.13 26.46 27.27 556,558 26.897 -0.64%
2020-01-17 0 46.70 46.25 46.70 45.65 46.70 174,200 8,049,387 46.208 27.25 26.98 27.25 26.63 27.25 298,591 26.958 2.08%
2020-01-16 0 45.75 45.75 45.90 45.75 46.45 62,900 2,894,085 46.011 26.69 26.69 26.78 26.69 27.10 107,815 26.843 -0.97%
2020-01-15 0 46.20 46.20 46.25 46.00 47.30 48,000 2,221,077 46.272 26.95 26.95 26.98 26.84 27.60 82,275 26.996 0.11%
2020-01-14 0 46.15 46.10 46.35 46.15 47.95 56,800 2,650,630 46.666 26.92 26.90 27.04 26.92 27.97 97,359 27.225 -1.60%
2020-01-13 0 46.90 46.80 46.90 45.95 47.60 85,300 3,996,457 46.852 27.36 27.30 27.36 26.81 27.77 146,210 27.334 2.07%
2020-01-10 0 45.95 45.60 46.05 45.40 46.40 26,000 1,193,645 45.909 26.81 26.60 26.87 26.49 27.07 44,566 26.784 0.00%
2020-01-09 0 45.95 45.95 46.40 45.45 46.55 25,132 1,154,687 45.945 26.81 26.81 27.07 26.52 27.16 43,078 26.805 1.43%
2020-01-08 0 45.30 45.00 45.30 44.75 45.45 17,100 770,585 45.063 26.43 26.25 26.43 26.11 26.52 29,311 26.290 0.11%
2020-01-07 0 45.25 44.90 45.25 44.30 45.35 26,500 1,188,445 44.847 26.40 26.20 26.40 25.84 26.46 45,423 26.164 0.44%
2020-01-06 0 45.05 44.80 45.05 44.85 45.90 25,800 1,165,775 45.185 26.28 26.14 26.28 26.17 26.78 44,223 26.361 -1.74%
2020-01-03 0 45.85 45.45 45.85 45.50 46.90 71,200 3,282,485 46.102 26.75 26.52 26.75 26.55 27.36 122,042 26.896 -2.13%
2020-01-02 0 46.85 46.70 46.85 46.25 47.10 26,700 1,250,475 46.834 27.33 27.25 27.33 26.98 27.48 45,766 27.323 -0.53%
2019-12-31 0 47.10 47.00 47.45 45.15 50.20 131,500 6,322,750 48.082 27.48 27.42 27.68 26.34 29.29 225,400 28.051 4.90%
2019-12-30 0 44.90 44.70 45.00 44.25 44.95 16,300 729,135 44.732 26.20 26.08 26.25 25.82 26.22 27,939 26.097 0.79%
2019-12-27 0 44.55 44.50 44.55 44.45 46.25 87,588 3,925,676 44.820 25.99 25.96 25.99 25.93 26.98 150,132 26.148 -2.52%
2019-12-24 0 45.70 45.70 46.05 45.65 46.05 500 22,945 45.890 26.66 26.66 26.87 26.63 26.87 857 26.773 -0.65%
2019-12-23 0 46.00 45.80 46.00 45.70 46.10 11,900 546,650 45.937 26.84 26.72 26.84 26.66 26.90 20,397 26.800 1.32%
2019-12-20 0 45.40 45.40 45.65 45.35 46.30 67,400 3,092,366 45.881 26.49 26.49 26.63 26.46 27.01 115,528 26.767 -2.05%
2019-12-19 0 46.35 45.85 46.35 45.35 46.45 56,200 2,589,630 46.079 27.04 26.75 27.04 26.46 27.10 96,331 26.883 1.31%
2019-12-18 0 45.75 45.20 45.75 44.00 46.80 198,700 8,922,975 44.907 26.69 26.37 26.69 25.67 27.30 340,585 26.199 2.58%
2019-12-17 0 44.60 44.20 44.60 44.00 45.00 817,900 36,334,760 44.424 26.02 25.79 26.02 25.67 26.25 1,401,936 25.918 0.22%
2019-12-16 0 44.50 44.50 44.80 44.20 45.30 69,800 3,121,555 44.721 25.96 25.96 26.14 25.79 26.43 119,642 26.091 0.68%
2019-12-13 0 44.20 43.85 44.25 44.05 44.80 45,900 2,037,295 44.386 25.79 25.58 25.82 25.70 26.14 78,676 25.895 -0.34%
2019-12-12 0 44.35 43.85 44.35 43.75 45.00 37,500 1,658,675 44.231 25.87 25.58 25.87 25.52 26.25 64,278 25.805 1.49%
2019-12-11 0 43.70 43.15 43.70 43.65 44.40 29,000 1,276,580 44.020 25.49 25.17 25.49 25.47 25.90 49,708 25.682 0.23%
2019-12-10 0 43.60 43.30 43.65 43.30 44.30 92,500 4,034,425 43.615 25.44 25.26 25.47 25.26 25.84 158,551 25.446 -1.80%
2019-12-09 0 44.40 44.00 44.45 44.20 44.65 3,800 168,480 44.337 25.90 25.67 25.93 25.79 26.05 6,513 25.866 0.00%
2019-12-06 0 44.40 44.00 44.50 44.00 44.65 22,700 1,006,455 44.337 25.90 25.67 25.96 25.67 26.05 38,909 25.867 -0.45%
2019-12-05 0 44.60 44.50 44.60 44.00 44.85 25,600 1,135,570 44.358 26.02 25.96 26.02 25.67 26.17 43,880 25.879 -0.56%
2019-12-04 0 44.85 44.15 44.85 43.15 44.95 71,500 3,143,830 43.970 26.17 25.76 26.17 25.17 26.22 122,556 25.652 0.79%
2019-12-03 0 44.50 44.35 44.50 43.95 46.00 134,600 5,989,995 44.502 25.96 25.87 25.96 25.64 26.84 230,713 25.963 -3.26%
2019-12-02 0 46.00 45.40 46.00 45.35 46.20 30,600 1,401,505 45.801 26.84 26.49 26.84 26.46 26.95 52,450 26.721 -0.86%
2019-11-29 0 46.40 46.10 46.40 45.85 47.05 134,700 6,231,565 46.263 27.07 26.90 27.07 26.75 27.45 230,885 26.990 0.43%
2019-11-28 0 46.20 45.95 46.20 44.60 46.20 86,900 3,948,208 45.434 26.95 26.81 26.95 26.02 26.95 148,952 26.506 1.54%
2019-11-27 0 45.50 45.10 45.50 44.65 45.50 66,700 3,008,535 45.105 26.55 26.31 26.55 26.05 26.55 114,328 26.315 -0.44%
2019-11-26 0 45.70 45.00 45.70 44.40 45.70 131,100 5,931,815 45.246 26.66 26.25 26.66 25.90 26.66 224,714 26.397 2.01%
2019-11-25 0 44.80 44.50 44.80 44.45 46.10 124,900 5,593,020 44.780 26.14 25.96 26.14 25.93 26.90 214,087 26.125 -1.97%
2019-11-22 0 45.70 45.65 45.70 45.40 45.95 34,900 1,593,245 45.652 26.66 26.63 26.66 26.49 26.81 59,821 26.634 0.11%
2019-11-21 0 45.65 45.55 45.65 44.65 45.90 114,900 5,242,835 45.630 26.63 26.57 26.63 26.05 26.78 196,946 26.621 -0.44%
2019-11-20 0 45.85 45.65 45.90 45.40 46.50 103,200 4,741,475 45.945 26.75 26.63 26.78 26.49 27.13 176,892 26.804 -0.11%
2019-11-19 0 45.90 45.90 46.00 44.45 46.20 95,600 4,331,055 45.304 26.78 26.78 26.84 25.93 26.95 163,865 26.431 3.15%
2019-11-18 0 44.50 44.40 44.50 43.75 44.80 245,200 10,891,672 44.420 25.96 25.90 25.96 25.52 26.14 420,289 25.915 -0.22%
2019-11-15 0 44.60 44.60 44.65 44.20 44.85 175,600 7,818,247 44.523 26.02 26.02 26.05 25.79 26.17 300,990 25.975 -0.45%
2019-11-14 0 44.80 44.80 44.90 44.50 45.25 50,400 2,257,470 44.791 26.14 26.14 26.20 25.96 26.40 86,389 26.131 0.00%
2019-11-13 0 44.80 44.60 45.00 44.40 44.90 61,800 2,760,215 44.664 26.14 26.02 26.25 25.90 26.20 105,929 26.057 -0.22%
2019-11-12 0 44.90 44.85 44.90 44.40 45.35 292,200 13,052,260 44.669 26.20 26.17 26.20 25.90 26.46 500,850 26.060 0.11%
2019-11-11 0 44.85 44.80 44.85 44.20 46.30 133,300 5,999,237 45.006 26.17 26.14 26.17 25.79 27.01 228,485 26.257 -3.13%
2019-11-08 0 46.30 46.00 46.30 45.55 46.35 305,235 14,075,842 46.115 27.01 26.84 27.01 26.57 27.04 523,193 26.904 0.22%
2019-11-07 0 46.20 46.10 46.20 44.95 46.20 580,500 26,101,910 44.965 26.95 26.90 26.95 26.22 26.95 995,016 26.233 2.90%
2019-11-06 0 44.90 44.80 44.90 43.70 45.20 95,500 4,243,110 44.430 26.20 26.14 26.20 25.49 26.37 163,693 25.921 1.24%
2019-11-05 0 44.35 44.35 44.40 44.30 45.85 467,700 21,007,409 44.916 25.87 25.87 25.90 25.84 26.75 801,669 26.205 -3.17%
2019-11-04 0 45.80 45.75 45.80 45.50 46.10 173,500 7,954,221 45.846 26.72 26.69 26.72 26.55 26.90 297,391 26.747 -0.43%
2019-11-01 0 46.00 46.00 46.05 45.05 46.65 278,500 12,801,676 45.967 26.84 26.84 26.87 26.28 27.22 477,368 26.817 1.55%
2019-10-31 0 45.30 45.30 45.35 44.30 46.70 274,000 12,401,545 45.261 26.43 26.43 26.46 25.84 27.25 469,654 26.406 -1.52%
2019-10-30 0 46.00 46.00 46.05 45.50 49.75 634,500 29,519,560 46.524 26.84 26.84 26.87 26.55 29.02 1,087,576 27.143 -6.88%
2019-10-29 0 49.40 49.40 49.50 48.65 50.90 226,500 11,289,585 49.844 28.82 28.82 28.88 28.38 29.70 388,236 29.079 0.82%
2019-10-28 0 49.00 49.00 49.35 48.80 50.10 222,100 10,984,850 49.459 28.59 28.59 28.79 28.47 29.23 380,694 28.855 -1.80%
2019-10-25 0 49.90 49.85 49.90 49.15 50.05 80,800 4,015,685 49.699 29.11 29.08 29.11 28.67 29.20 138,497 28.995 0.50%
2019-10-24 0 49.65 49.65 49.75 48.05 51.00 141,500 7,024,495 49.643 28.97 28.97 29.02 28.03 29.75 242,541 28.962 3.22%
2019-10-23 0 48.10 47.90 48.10 47.60 48.70 146,000 6,994,522 47.908 28.06 27.95 28.06 27.77 28.41 250,254 27.950 1.58%
2019-10-22 0 47.35 47.35 47.50 47.00 49.50 179,900 8,546,992 47.510 27.62 27.62 27.71 27.42 28.88 308,361 27.718 -3.07%
2019-10-21 0 48.85 48.80 48.85 47.00 52.00 690,100 33,947,407 49.192 28.50 28.47 28.50 27.42 30.34 1,182,878 28.699 5.85%
2019-10-18 0 46.15 45.90 46.15 41.50 46.90 539,900 24,125,897 44.686 26.92 26.78 26.92 24.21 27.36 925,425 26.070 14.52%
2019-10-17 0 40.30 40.25 40.30 39.80 40.60 158,900 6,394,395 40.242 23.51 23.48 23.51 23.22 23.69 272,365 23.477 0.00%
2019-10-16 0 40.30 40.30 40.35 40.10 41.90 110,200 4,505,820 40.888 23.51 23.51 23.54 23.39 24.44 188,890 23.854 -0.49%
2019-10-15 0 40.50 40.50 40.80 39.80 41.25 186,200 7,571,880 40.665 23.63 23.63 23.80 23.22 24.07 319,159 23.724 0.62%
2019-10-14 0 40.25 40.25 40.65 40.00 41.00 111,800 4,518,300 40.414 23.48 23.48 23.72 23.34 23.92 191,633 23.578 1.13%
2019-10-11 0 39.80 39.60 39.80 39.20 40.15 88,600 3,518,425 39.711 23.22 23.10 23.22 22.87 23.42 151,866 23.168 0.00%
2019-10-10 0 39.80 39.80 40.00 38.15 40.05 305,700 12,045,975 39.405 23.22 23.22 23.34 22.26 23.37 523,990 22.989 0.38%
2019-10-09 0 39.65 39.50 39.65 39.15 41.30 85,800 3,400,613 39.634 23.13 23.04 23.13 22.84 24.09 147,067 23.123 -3.29%
2019-10-08 0 41.00 41.00 41.15 39.85 41.95 333,400 13,716,083 41.140 23.92 23.92 24.01 23.25 24.47 571,470 24.001 2.89%
2019-10-04 0 39.85 39.65 39.90 39.45 40.15 106,500 4,236,093 39.776 23.25 23.13 23.28 23.02 23.42 182,548 23.205 -0.62%
2019-10-03 0 40.10 40.10 40.20 38.15 40.50 174,800 6,871,380 39.310 23.39 23.39 23.45 22.26 23.63 299,619 22.934 2.04%
2019-10-02 0 39.30 39.30 39.45 37.45 40.20 229,200 8,740,205 38.134 22.93 22.93 23.02 21.85 23.45 392,864 22.247 3.83%
2019-09-30 0 37.85 37.85 38.10 35.25 38.50 354,200 13,403,295 37.841 22.08 22.08 22.23 20.57 22.46 607,123 22.077 5.73%
2019-09-27 0 35.80 35.80 35.95 35.15 36.00 72,500 2,576,087 35.532 20.89 20.89 20.97 20.51 21.00 124,270 20.730 1.70%
2019-09-26 0 35.20 35.00 35.30 34.40 35.55 50,400 1,764,392 35.008 20.54 20.42 20.59 20.07 20.74 86,389 20.424 1.00%
2019-09-25 0 34.85 34.65 34.80 33.75 36.20 105,300 3,649,335 34.657 20.33 20.22 20.30 19.69 21.12 180,491 20.219 -1.83%
2019-09-24 0 35.50 35.50 35.55 35.15 35.90 34,700 1,232,540 35.520 20.71 20.71 20.74 20.51 20.94 59,478 20.723 0.42%
2019-09-23 0 35.35 35.35 35.45 35.25 36.45 50,900 1,830,442 35.962 20.62 20.62 20.68 20.57 21.27 87,246 20.980 -1.81%
2019-09-20 0 36.00 35.60 36.00 35.65 36.20 31,600 1,136,105 35.953 21.00 20.77 21.00 20.80 21.12 54,165 20.975 -0.55%
2019-09-19 0 36.20 36.20 36.40 35.80 36.90 170,000 6,209,327 36.525 21.12 21.12 21.24 20.89 21.53 291,391 21.309 -1.09%
2019-09-18 0 36.60 36.55 36.65 36.25 37.60 93,219 3,414,626 36.630 21.35 21.32 21.38 21.15 21.94 159,784 21.370 -0.27%
2019-09-17 0 36.70 36.35 36.85 36.00 38.55 225,300 8,453,800 37.522 21.41 21.21 21.50 21.00 22.49 386,179 21.891 -3.04%
2019-09-16 0 37.85 37.60 37.90 36.95 38.00 97,900 3,656,340 37.348 22.08 21.94 22.11 21.56 22.17 167,807 21.789 2.44%
2019-09-13 0 36.95 36.75 36.95 36.05 37.40 48,000 1,768,845 36.851 21.56 21.44 21.56 21.03 21.82 82,275 21.499 2.78%
2019-09-12 0 35.95 35.90 35.95 35.35 36.95 215,700 7,770,843 36.026 20.97 20.94 20.97 20.62 21.56 369,724 21.018 0.84%
2019-09-11 0 35.65 35.65 35.70 35.40 35.95 538,800 19,218,825 35.670 20.80 20.80 20.83 20.65 20.97 923,539 20.810 0.14%
2019-09-10 0 35.60 35.65 35.75 35.20 35.80 22,900 814,347 35.561 20.77 20.80 20.86 20.54 20.89 39,252 20.747 1.42%
2019-09-09 0 35.10 34.95 35.10 34.85 35.70 100,900 3,543,422 35.118 20.48 20.39 20.48 20.33 20.83 172,949 20.488 -0.28%
2019-09-06 0 35.20 35.20 35.25 34.95 35.85 137,500 4,867,345 35.399 20.54 20.54 20.57 20.39 20.92 235,684 20.652 0.14%
2019-09-05 0 35.15 35.05 35.30 35.05 35.50 37,600 1,323,272 35.193 20.51 20.45 20.59 20.45 20.71 64,449 20.532 -0.71%
2019-09-04 0 35.40 35.30 35.35 34.55 35.60 71,500 2,510,410 35.111 20.65 20.59 20.62 20.16 20.77 122,556 20.484 1.72%
2019-09-03 0 34.80 34.75 34.80 34.45 36.40 54,700 1,904,365 34.815 20.30 20.27 20.30 20.10 21.24 93,759 20.311 0.29%
2019-09-02 0 34.70 34.65 35.00 34.60 35.35 87,000 3,021,020 34.724 20.24 20.22 20.42 20.19 20.62 149,124 20.258 -0.86%
2019-08-30 0 35.00 34.40 34.95 33.95 35.10 184,000 6,318,465 34.339 20.42 20.07 20.39 19.81 20.48 315,388 20.034 2.19%
2019-08-29 0 34.25 34.25 34.45 34.20 34.45 74,300 2,547,810 34.291 19.98 19.98 20.10 19.95 20.10 127,355 20.006 -1.72%
2019-08-28 0 34.85 34.80 35.00 34.80 36.05 71,000 2,496,560 35.163 20.33 20.30 20.42 20.30 21.03 121,699 20.514 -1.69%
2019-08-27 0 35.45 35.00 36.20 34.85 36.55 54,262 1,915,910 35.309 20.68 20.42 21.12 20.33 21.32 93,009 20.599 -0.98%
2019-08-26 0 35.80 35.80 36.00 35.10 36.35 30,200 1,083,400 35.874 20.89 20.89 21.00 20.48 21.21 51,765 20.929 -1.78%
2019-08-23 0 36.45 36.35 36.45 36.15 37.35 72,100 2,641,020 36.630 21.27 21.21 21.27 21.09 21.79 123,584 21.370 -1.62%
2019-08-22 0 37.05 37.00 37.05 36.55 37.05 14,700 541,355 36.827 21.62 21.59 21.62 21.32 21.62 25,197 21.485 1.23%
2019-08-21 0 36.60 36.60 36.65 35.95 36.70 21,600 785,600 36.370 21.35 21.35 21.38 20.97 21.41 37,024 21.219 0.14%
2019-08-20 0 36.55 36.40 36.60 36.20 37.30 51,147 1,872,601 36.612 21.32 21.24 21.35 21.12 21.76 87,669 21.360 -1.75%
2019-08-19 0 37.20 37.10 37.20 36.95 37.70 23,400 872,150 37.271 21.70 21.64 21.70 21.56 21.99 40,109 21.744 2.48%
2019-08-16 0 36.30 36.25 36.45 36.20 37.75 74,300 2,724,760 36.672 21.18 21.15 21.27 21.12 22.02 127,355 21.395 -2.42%
2019-08-15 0 37.20 37.20 37.25 36.00 37.25 27,200 999,480 36.746 21.70 21.70 21.73 21.00 21.73 46,623 21.438 0.13%
2019-08-14 0 37.15 37.15 37.20 37.00 40.70 264,426 10,150,100 38.385 21.67 21.67 21.70 21.59 23.74 453,244 22.394 -3.26%
2019-08-13 0 38.40 38.10 38.45 38.30 38.80 41,087 1,582,716 38.521 22.40 22.23 22.43 22.34 22.64 70,426 22.473 -3.27%
2019-08-12 0 39.70 39.00 39.45 39.00 41.70 84,345 3,447,976 40.879 23.16 22.75 23.02 22.75 24.33 144,573 23.849 -2.22%
2019-08-09 0 40.60 40.50 40.80 39.70 41.65 290,300 11,874,337 40.904 23.69 23.63 23.80 23.16 24.30 497,594 23.864 -0.25%
2019-08-08 0 40.70 40.45 40.70 36.50 40.80 158,065 6,137,203 38.827 23.74 23.60 23.74 21.29 23.80 270,934 22.652 8.97%
2019-08-07 0 37.35 37.35 37.65 37.05 38.40 85,409 3,201,582 37.485 21.79 21.79 21.97 21.62 22.40 146,397 21.869 -3.61%
2019-08-06 0 38.75 38.65 38.85 36.60 39.20 204,791 7,748,436 37.836 22.61 22.55 22.67 21.35 22.87 351,026 22.074 -2.64%
2019-08-05 0 39.80 39.75 39.80 39.40 42.90 144,658 5,853,152 40.462 23.22 23.19 23.22 22.99 25.03 247,954 23.606 -8.51%
2019-08-02 0 43.50 42.90 43.25 42.20 44.30 125,803 5,422,439 43.103 25.38 25.03 25.23 24.62 25.84 215,635 25.146 -2.36%
2019-08-01 0 44.55 44.40 44.55 44.30 46.00 44,600 1,998,670 44.813 25.99 25.90 25.99 25.84 26.84 76,447 26.144 -3.36%
2019-07-31 0 46.10 45.50 46.45 45.10 46.45 21,600 981,105 45.422 26.90 26.55 27.10 26.31 27.10 37,024 26.499 1.77%
2019-07-30 0 45.30 45.20 45.40 45.20 46.00 42,500 1,933,085 45.484 26.43 26.37 26.49 26.37 26.84 72,848 26.536 -0.33%
2019-07-29 0 45.45 45.30 45.75 45.20 47.00 55,200 2,539,740 46.010 26.52 26.43 26.69 26.37 27.42 94,617 26.842 -4.11%
2019-07-26 0 47.40 47.00 47.40 46.65 47.80 92,800 4,393,670 47.346 27.65 27.42 27.65 27.22 27.89 159,065 27.622 -0.73%
2019-07-25 0 47.75 47.70 47.90 45.35 48.00 53,977 2,523,583 46.753 27.86 27.83 27.95 26.46 28.00 92,520 27.276 4.14%
2019-07-24 0 45.85 45.45 45.85 45.05 46.15 58,100 2,642,680 45.485 26.75 26.52 26.75 26.28 26.92 99,587 26.536 0.88%
2019-07-23 0 45.45 45.35 45.45 45.20 46.45 155,212 7,070,291 45.552 26.52 26.46 26.52 26.37 27.10 266,044 26.576 0.00%
2019-07-22 0 45.45 45.15 45.50 45.00 48.20 220,700 10,049,490 45.535 26.52 26.34 26.55 26.25 28.12 378,295 26.565 -4.11%
2019-07-19 0 47.40 47.40 47.65 46.85 48.35 92,500 4,400,335 47.571 27.65 27.65 27.80 27.33 28.21 158,551 27.753 -0.94%
2019-07-18 0 47.85 47.70 47.85 47.75 48.95 60,900 2,937,360 48.233 27.92 27.83 27.92 27.86 28.56 104,387 28.139 -0.10%
2019-07-17 0 47.90 47.85 47.95 47.55 49.30 101,303 4,903,360 48.403 27.95 27.92 27.97 27.74 28.76 173,640 28.239 0.74%
2019-07-16 0 47.55 47.50 47.60 46.75 48.55 214,158 10,217,009 47.708 27.74 27.71 27.77 27.27 28.32 367,081 27.833 3.59%
2019-07-15 0 45.90 45.90 46.45 45.00 46.60 84,000 3,826,170 45.550 26.78 26.78 27.10 26.25 27.19 143,982 26.574 0.33%
2019-07-12 0 45.75 45.65 45.80 45.00 46.60 60,900 2,786,665 45.758 26.69 26.63 26.72 26.25 27.19 104,387 26.696 0.33%
2019-07-11 0 45.60 45.60 45.90 45.60 47.00 47,400 2,178,280 45.955 26.60 26.60 26.78 26.60 27.42 81,247 26.811 -0.98%
2019-07-10 0 46.05 46.10 46.55 44.80 47.55 118,000 5,500,435 46.614 26.87 26.90 27.16 26.14 27.74 202,260 27.195 2.11%
2019-07-09 0 45.10 45.00 45.10 43.05 45.50 203,400 9,108,740 44.782 26.31 26.25 26.31 25.12 26.55 348,641 26.126 4.64%
2019-07-08 0 43.10 43.10 43.50 43.00 43.85 72,046 3,112,044 43.195 25.14 25.14 25.38 25.09 25.58 123,492 25.200 -1.37%
2019-07-05 0 43.70 43.70 44.00 43.35 45.00 278,800 12,309,055 44.150 25.49 25.49 25.67 25.29 26.25 477,882 25.758 2.70%
2019-07-04 0 42.55 42.30 42.60 42.15 43.45 70,600 3,021,240 42.794 24.82 24.68 24.85 24.59 25.35 121,013 24.966 -1.05%
2019-07-03 0 43.00 42.90 43.00 42.90 44.10 125,893 5,481,104 43.538 25.09 25.03 25.09 25.03 25.73 215,789 25.400 -1.15%
2019-07-02 0 43.50 43.40 43.60 43.00 44.25 86,800 3,773,705 43.476 25.38 25.32 25.44 25.09 25.82 148,781 25.364 2.11%
2019-06-28 0 42.60 42.50 42.60 42.50 43.40 27,700 1,181,060 42.638 24.85 24.79 24.85 24.79 25.32 47,480 24.875 -1.62%
2019-06-27 0 43.30 43.00 43.35 43.00 44.00 76,448 3,312,301 43.328 25.26 25.09 25.29 25.09 25.67 131,037 25.278 -1.59%
2019-06-26 0 44.00 43.80 44.00 43.30 44.70 54,600 2,395,733 43.878 25.67 25.55 25.67 25.26 26.08 93,588 25.599 0.00%
2019-06-25 0 44.00 43.90 44.00 43.55 46.05 94,900 4,190,995 44.162 25.67 25.61 25.67 25.41 26.87 162,665 25.765 -3.19%
2019-06-24 0 45.45 45.10 45.50 44.90 46.45 161,900 7,344,587 45.365 26.52 26.31 26.55 26.20 27.10 277,507 26.466 -0.66%
2019-06-21 0 45.75 48.00 51.00 43.60 48.25 601,553 26,787,202 44.530 26.69 28.00 29.75 25.44 28.15 1,031,102 25.979 4.69%
2019-06-20 0 43.70 43.95 44.70 42.95 45.00 152,100 6,665,357 43.822 25.49 25.64 26.08 25.06 26.25 260,710 25.566 0.58%
2019-06-19 0 43.45 43.35 43.50 43.05 44.00 81,600 3,547,535 43.475 25.35 25.29 25.38 25.12 25.67 139,868 25.363 1.88%
2019-06-18 0 42.65 42.45 43.15 42.00 43.20 113,800 4,831,705 42.458 24.88 24.77 25.17 24.50 25.20 195,061 24.770 0.71%
2019-06-17 0 42.35 42.30 42.35 42.30 45.85 140,650 6,174,640 43.901 24.71 24.68 24.71 24.68 26.75 241,084 25.612 -2.19%
2019-06-14 0 43.30 43.25 43.30 42.55 44.25 285,100 12,324,142 43.227 25.26 25.23 25.26 24.82 25.82 488,681 25.219 -0.35%
2019-06-13 0 43.45 43.05 43.55 42.20 43.80 86,300 3,718,811 43.092 25.35 25.12 25.41 24.62 25.55 147,924 25.140 -0.57%
2019-06-12 0 43.70 43.60 43.70 43.25 44.05 76,490 3,337,702 43.636 25.49 25.44 25.49 25.23 25.70 131,109 25.457 -0.11%
2019-06-11 0 43.75 43.55 44.00 43.00 45.00 148,500 6,497,100 43.752 25.52 25.41 25.67 25.09 26.25 254,539 25.525 0.92%
2019-06-10 0 43.35 43.30 43.35 42.55 46.05 135,500 5,867,104 43.300 25.29 25.26 25.29 24.82 26.87 232,256 25.261 0.81%
2019-06-06 0 43.00 43.00 43.05 43.00 44.80 48,900 2,118,360 43.320 25.09 25.09 25.12 25.09 26.14 83,818 25.273 -1.49%
2019-06-05 0 43.65 43.65 43.70 43.60 44.35 100,000 4,376,622 43.766 25.47 25.47 25.49 25.44 25.87 171,407 25.534 0.00%
2019-06-04 0 43.65 43.65 43.70 43.55 44.60 63,810 2,792,432 43.762 25.47 25.47 25.49 25.41 26.02 109,375 25.531 -3.54%
2019-06-03 0 45.25 45.25 45.35 45.00 48.00 70,600 3,231,837 45.777 26.40 26.40 26.46 26.25 28.00 121,013 26.706 1.80%
2019-05-31 0 44.45 44.45 44.50 44.40 46.20 85,690 3,827,419 44.666 25.93 25.93 25.96 25.90 26.95 146,878 26.058 -3.37%
2019-05-30 0 46.00 45.95 46.00 45.80 47.80 12,496 575,732 46.073 26.84 26.81 26.84 26.72 27.89 21,419 26.880 1.10%
2019-05-29 0 45.50 45.50 45.55 45.50 46.90 51,200 2,359,217 46.078 26.55 26.55 26.57 26.55 27.36 87,760 26.883 -4.31%
2019-05-28 0 47.55 48.75 49.00 44.35 48.80 123,848 5,755,313 46.471 27.74 28.44 28.59 25.87 28.47 212,284 27.111 8.07%
2019-05-27 0 44.00 44.00 44.25 43.55 44.50 19,238 848,520 44.106 25.67 25.67 25.82 25.41 25.96 32,975 25.732 1.27%
2019-05-24 0 43.45 43.15 43.55 43.05 45.00 67,690 2,964,518 43.796 25.35 25.17 25.41 25.12 26.25 116,025 25.551 2.00%
2019-05-23 0 42.60 42.50 42.90 42.30 45.65 191,820 8,374,985 43.661 24.85 24.79 25.03 24.68 26.63 328,792 25.472 -6.78%
2019-05-22 0 45.70 45.60 45.95 45.55 47.30 41,900 1,937,051 46.230 26.66 26.60 26.81 26.57 27.60 71,819 26.971 0.22%
2019-05-21 0 45.60 45.10 45.60 44.75 46.10 36,400 1,660,340 45.614 26.60 26.31 26.60 26.11 26.90 62,392 26.611 0.11%
2019-05-20 0 45.55 45.35 45.55 45.25 47.60 134,800 6,245,370 46.331 26.57 26.46 26.57 26.40 27.77 231,056 27.030 -3.19%
2019-05-17 0 47.05 46.75 47.25 46.70 49.95 82,194 3,966,729 48.261 27.45 27.27 27.57 27.25 29.14 140,886 28.156 -4.85%
2019-05-16 0 49.45 49.45 49.70 49.25 49.95 18,400 913,860 49.666 28.85 28.85 29.00 28.73 29.14 31,539 28.976 -0.10%
2019-05-15 0 49.50 49.45 49.80 48.40 49.80 34,600 1,700,965 49.161 28.88 28.85 29.05 28.24 29.05 59,307 28.681 2.91%
2019-05-14 0 48.10 47.85 48.10 47.00 48.35 106,602 5,094,651 47.791 28.06 27.92 28.06 27.42 28.21 182,723 27.882 -1.54%
2019-05-10 0 48.85 48.65 49.00 47.35 49.10 57,100 2,745,104 48.075 28.50 28.38 28.59 27.62 28.65 97,873 28.048 2.09%
2019-05-09 0 47.85 47.50 47.95 47.30 48.05 37,687 1,800,236 47.768 27.92 27.71 27.97 27.60 28.03 64,598 27.868 -1.44%
2019-05-08 0 48.55 48.45 48.85 48.00 49.10 94,400 4,575,968 48.474 28.32 28.27 28.50 28.00 28.65 161,808 28.280 -0.51%
2019-05-07 0 48.80 48.50 48.80 47.55 49.75 167,040 8,079,741 48.370 28.47 28.30 28.47 27.74 29.02 286,318 28.219 2.74%
2019-05-06 0 47.50 47.45 47.55 47.10 49.90 139,100 6,642,215 47.751 27.71 27.68 27.74 27.48 29.11 238,427 27.859 -5.94%
2019-05-03 0 50.50 50.25 50.50 49.65 50.90 59,200 2,985,920 50.438 29.46 29.32 29.46 28.97 29.70 101,473 29.426 0.00%
2019-05-02 0 50.50 50.35 50.50 50.15 50.90 93,607 4,725,468 50.482 29.46 29.37 29.46 29.26 29.70 160,449 29.452 0.40%
2019-04-30 0 50.30 50.15 50.50 50.00 51.40 219,514 11,085,436 50.500 29.35 29.26 29.46 29.17 29.99 376,262 29.462 -2.33%
2019-04-29 0 51.50 51.05 51.50 50.65 53.20 172,900 8,918,245 51.580 30.05 29.78 30.05 29.55 31.04 296,362 30.092 -2.00%
2019-04-26 0 52.55 52.40 52.60 52.35 55.20 231,556 12,376,290 53.448 30.66 30.57 30.69 30.54 32.20 396,903 31.182 -5.49%
2019-04-25 0 55.60 55.05 55.60 54.30 57.35 175,000 9,738,845 55.651 32.44 32.12 32.44 31.68 33.46 299,962 32.467 -2.71%
2019-04-24 0 57.15 56.55 57.20 55.50 58.50 197,358 11,189,515 56.697 33.34 32.99 33.37 32.38 34.13 338,285 33.077 -3.14%
2019-04-23 0 59.00 59.00 59.30 58.55 61.80 246,704 14,838,179 60.146 34.42 34.42 34.60 34.16 36.05 422,867 35.089 -0.25%
2019-04-18 0 59.15 59.05 59.15 57.30 59.55 86,043 5,028,294 58.439 34.51 34.45 34.51 33.43 34.74 147,483 34.094 -0.25%
2019-04-17 0 59.30 59.25 59.45 58.95 59.85 99,000 5,893,010 59.525 34.60 34.57 34.68 34.39 34.92 169,693 34.728 0.08%
2019-04-16 0 59.25 59.10 59.30 58.00 59.45 104,767 6,175,105 58.941 34.57 34.48 34.60 33.84 34.68 179,578 34.387 1.11%
2019-04-15 0 58.60 58.60 58.75 58.50 61.00 219,100 13,128,685 59.921 34.19 34.19 34.28 34.13 35.59 375,552 34.958 -0.76%
2019-04-12 0 59.05 59.00 59.05 58.10 59.85 134,798 7,907,632 58.663 34.45 34.42 34.45 33.90 34.92 231,053 34.224 -0.92%
2019-04-11 0 59.60 59.70 59.75 55.60 59.70 753,260 43,193,136 57.342 34.77 34.83 34.86 32.44 34.83 1,291,138 33.454 7.19%
2019-04-10 0 55.60 55.60 55.80 52.90 55.75 170,879 9,329,326 54.596 32.44 32.44 32.55 30.86 32.52 292,898 31.852 3.63%
2019-04-09 0 53.65 53.50 53.65 53.05 54.90 186,900 10,061,900 53.836 31.30 31.21 31.30 30.95 32.03 320,359 31.408 -1.47%
2019-04-08 0 54.45 54.40 54.55 52.75 54.90 311,300 16,716,792 53.700 31.77 31.74 31.82 30.77 32.03 533,589 31.329 0.93%
2019-04-04 0 53.95 53.95 54.00 53.65 55.75 400,700 21,943,717 54.763 31.47 31.47 31.50 31.30 32.52 686,827 31.949 -0.09%
2019-04-03 0 54.00 53.90 54.00 49.80 55.95 348,430 18,847,440 54.092 31.50 31.45 31.50 29.05 32.64 597,232 31.558 5.57%
2019-04-02 0 51.15 51.10 51.75 50.65 52.20 255,100 13,176,555 51.653 29.84 29.81 30.19 29.55 30.45 437,259 30.134 0.49%
2019-04-01 0 50.90 50.70 51.10 50.05 52.40 106,300 5,460,462 51.368 29.70 29.58 29.81 29.20 30.57 182,205 29.969 2.72%
2019-03-29 0 49.55 49.55 50.05 49.15 51.20 97,462 4,911,557 50.395 28.91 28.91 29.20 28.67 29.87 167,056 29.401 -3.22%
2019-03-28 0 51.20 51.20 51.25 50.85 52.65 468,900 24,058,725 51.309 29.87 29.87 29.90 29.67 30.72 803,726 29.934 -1.73%
2019-03-27 0 52.10 51.95 52.10 48.10 52.30 480,000 24,060,150 50.125 30.40 30.31 30.40 28.06 30.51 822,752 29.243 3.07%
2019-03-26 0 50.55 49.90 50.55 48.80 50.95 337,218 16,857,359 49.989 29.49 29.11 29.49 28.47 29.72 578,014 29.164 1.10%
2019-03-25 0 50.00 49.70 50.00 48.55 50.65 159,900 7,938,134 49.644 29.17 29.00 29.17 28.32 29.55 274,079 28.963 0.30%
2019-03-22 0 49.85 49.45 49.85 49.50 50.80 95,100 4,750,559 49.953 29.08 28.85 29.08 28.88 29.64 163,008 29.143 -0.89%
2019-03-21 0 50.30 50.20 50.70 48.70 50.75 395,796 19,734,363 49.860 29.35 29.29 29.58 28.41 29.61 678,421 29.089 2.55%
2019-03-20 0 49.05 48.85 48.95 48.00 49.60 116,600 5,696,337 48.854 28.62 28.50 28.56 28.00 28.94 199,860 28.502 0.93%
2019-03-19 0 48.60 48.60 48.80 48.50 49.00 375,334 18,413,458 49.059 28.35 28.35 28.47 28.30 28.59 643,348 28.621 0.52%
2019-03-18 0 48.35 48.30 48.50 48.25 50.50 554,300 27,665,262 49.910 28.21 28.18 28.30 28.15 29.46 950,107 29.118 -5.66%
2019-03-15 0 51.25 51.25 51.30 48.25 51.30 1,920,500 96,742,207 50.373 29.90 29.90 29.93 28.15 29.93 3,291,866 29.388 1.59%
2019-03-14 0 50.45 50.00 50.50 50.05 53.50 255,400 13,183,835 51.620 29.43 29.17 29.46 29.20 31.21 437,773 30.116 -1.49%
2019-03-13 0 51.80 51.60 51.80 51.15 53.70 232,900 12,226,195 52.495 29.88 29.76 29.88 29.50 30.98 403,764 30.281 0.48%
2019-03-12 0 51.55 51.50 51.90 48.85 52.15 246,400 12,597,035 51.124 29.74 29.71 29.94 28.18 30.08 427,168 29.490 7.17%
2019-03-11 0 48.10 48.10 48.65 47.05 49.70 259,500 12,580,690 48.481 27.75 27.75 28.06 27.14 28.67 449,879 27.965 -0.41%
2019-03-08 0 48.30 48.30 48.35 48.30 50.50 190,877 9,413,941 49.319 27.86 27.86 27.89 27.86 29.13 330,912 28.449 -2.72%
2019-03-07 0 49.65 49.50 49.90 49.50 51.40 121,200 6,110,490 50.417 28.64 28.55 28.78 28.55 29.65 210,117 29.081 -2.65%
2019-03-06 0 51.00 51.00 51.40 50.40 51.55 117,923 6,051,863 51.320 29.42 29.42 29.65 29.07 29.74 204,436 29.603 -0.39%
2019-03-05 0 51.20 51.15 51.25 50.30 51.50 71,700 3,700,034 51.604 29.53 29.50 29.56 29.01 29.71 124,302 29.767 -0.68%
2019-03-04 0 51.55 51.55 52.10 48.25 53.35 156,600 8,153,450 52.065 29.74 29.74 30.05 27.83 30.77 271,488 30.032 0.49%
2019-03-01 0 51.30 51.00 51.40 48.05 51.50 207,200 10,510,000 50.724 29.59 29.42 29.65 27.72 29.71 359,210 29.259 6.76%
2019-02-28 0 48.05 47.90 48.20 47.85 48.40 61,400 2,948,935 48.028 27.72 27.63 27.80 27.60 27.92 106,445 27.704 -0.21%
2019-02-27 0 48.15 48.15 48.45 47.00 48.60 98,300 4,721,650 48.033 27.77 27.77 27.95 27.11 28.03 170,417 27.707 -1.73%
2019-02-26 0 49.00 48.65 49.00 46.85 49.00 180,800 8,779,760 48.561 28.26 28.06 28.26 27.02 28.26 313,442 28.011 1.14%
2019-02-25 0 48.45 48.50 48.75 47.75 49.00 63,000 3,058,555 48.548 27.95 27.98 28.12 27.54 28.26 109,219 28.004 -0.62%
2019-02-22 0 48.75 48.75 48.85 47.60 49.00 81,000 3,938,395 48.622 28.12 28.12 28.18 27.46 28.26 140,425 28.046 0.93%
2019-02-21 0 48.30 48.30 48.55 43.75 48.95 113,600 5,382,880 47.385 27.86 27.86 28.00 25.24 28.24 196,941 27.332 10.27%
2019-02-20 0 43.80 43.60 43.75 42.05 44.65 109,700 4,816,890 43.910 25.26 25.15 25.24 24.26 25.76 190,180 25.328 2.46%
2019-02-19 0 42.75 42.50 42.75 42.50 44.00 229,100 9,856,417 43.022 24.66 24.51 24.66 24.51 25.38 397,176 24.816 0.71%
2019-02-18 0 42.45 42.25 42.85 39.75 43.25 202,500 8,583,120 42.386 24.49 24.37 24.72 22.93 24.95 351,062 24.449 5.99%
2019-02-15 0 40.05 40.05 40.30 40.00 40.60 197,300 7,983,202 40.462 23.10 23.10 23.25 23.07 23.42 342,047 23.340 -0.37%
2019-02-14 0 40.20 40.20 40.60 39.45 40.85 28,300 1,128,155 39.864 23.19 23.19 23.42 22.76 23.56 49,062 22.995 -0.25%
2019-02-13 0 40.30 39.60 40.50 38.75 40.50 26,600 1,055,905 39.696 23.25 22.84 23.36 22.35 23.36 46,115 22.897 3.07%
2019-02-12 0 39.10 38.60 39.10 38.20 39.95 33,400 1,306,025 39.103 22.55 22.27 22.55 22.03 23.04 57,903 22.555 1.30%
2019-02-11 0 38.60 38.00 39.70 38.00 39.70 40,900 1,590,055 38.877 22.27 21.92 22.90 21.92 22.90 70,906 22.425 -3.62%
2019-02-08 0 40.05 39.80 40.35 39.60 41.40 22,300 898,495 40.291 23.10 22.96 23.27 22.84 23.88 38,660 23.241 1.52%
2019-02-04 0 39.45 39.45 39.50 39.45 40.55 50,000 1,997,104 39.942 22.76 22.76 22.78 22.76 23.39 86,682 23.039 -2.47%
2019-02-01 0 40.45 39.50 40.50 39.00 40.50 24,900 990,025 39.760 23.33 22.78 23.36 22.50 23.36 43,168 22.934 5.20%
2019-01-31 0 38.45 38.45 38.70 38.40 39.30 37,000 1,430,930 38.674 22.18 22.18 22.32 22.15 22.67 64,145 22.308 0.39%
2019-01-30 0 38.30 38.30 38.55 38.25 39.00 14,200 547,360 38.546 22.09 22.09 22.24 22.06 22.50 24,618 22.234 -0.52%
2019-01-29 0 38.50 38.60 38.95 38.25 38.95 19,300 744,460 38.573 22.21 22.27 22.47 22.06 22.47 33,459 22.250 -2.41%
2019-01-28 0 39.45 39.10 39.50 38.25 39.85 4,100 161,380 39.361 22.76 22.55 22.78 22.06 22.99 7,108 22.704 1.15%
2019-01-25 0 39.00 38.75 39.25 38.00 39.50 2,600 100,585 38.687 22.50 22.35 22.64 21.92 22.78 4,507 22.315 1.43%
2019-01-24 0 38.45 38.40 38.50 38.00 39.35 33,700 1,297,885 38.513 22.18 22.15 22.21 21.92 22.70 58,424 22.215 -4.71%
2019-01-23 0 40.35 39.45 40.45 38.90 40.35 5,600 221,890 39.623 23.27 22.76 23.33 22.44 23.27 9,708 22.856 2.54%
2019-01-22 0 39.35 38.95 39.40 38.80 41.30 31,100 1,230,935 39.580 22.70 22.47 22.73 22.38 23.82 53,916 22.831 -5.18%
2019-01-21 0 41.50 41.40 41.50 40.60 41.65 6,026 248,482 41.235 23.94 23.88 23.94 23.42 24.02 10,447 23.785 2.09%
2019-01-18 0 40.65 40.10 40.75 39.20 41.75 16,400 664,500 40.518 23.45 23.13 23.51 22.61 24.08 28,432 23.372 -0.61%
2019-01-17 0 40.90 39.50 40.90 39.65 41.75 86,400 3,538,645 40.957 23.59 22.78 23.59 22.87 24.08 149,786 23.625 0.00%
2019-01-16 0 40.90 41.90 41.95 37.25 41.95 432,864 16,351,911 37.776 23.59 24.17 24.20 21.49 24.20 750,429 21.790 9.07%
2019-01-15 0 37.50 37.45 37.50 37.20 37.55 72,600 2,721,725 37.489 21.63 21.60 21.63 21.46 21.66 125,862 21.625 0.00%
2019-01-14 0 37.50 37.45 37.50 36.55 37.70 2,755,028 102,127,557 37.070 21.63 21.60 21.63 21.08 21.75 4,776,220 21.383 1.21%
2019-01-11 0 37.05 36.90 37.20 36.80 37.75 33,300 1,235,425 37.100 21.37 21.28 21.46 21.23 21.78 57,730 21.400 0.14%
2019-01-10 0 37.00 36.80 37.00 36.70 37.75 46,700 1,735,405 37.161 21.34 21.23 21.34 21.17 21.78 80,961 21.435 -0.54%
2019-01-09 0 37.20 36.65 37.25 36.65 37.95 11,900 443,145 37.239 21.46 21.14 21.49 21.14 21.89 20,630 21.480 2.20%
2019-01-08 0 36.40 36.40 36.90 36.20 37.30 29,000 1,063,495 36.672 21.00 21.00 21.28 20.88 21.52 50,275 21.153 -3.19%
2019-01-07 0 37.60 37.60 38.00 37.50 38.15 10,900 412,545 37.848 21.69 21.69 21.92 21.63 22.01 18,897 21.832 -1.18%
2019-01-04 0 38.05 37.50 38.05 35.60 38.25 49,600 1,881,730 37.938 21.95 21.63 21.95 20.53 22.06 85,988 21.884 2.01%
2019-01-03 0 37.30 36.75 37.30 36.80 38.95 98,190 3,749,599 38.187 21.52 21.20 21.52 21.23 22.47 170,226 22.027 -2.61%
2019-01-02 0 38.30 37.50 38.10 37.60 39.20 120,100 4,615,595 38.431 22.09 21.63 21.98 21.69 22.61 208,210 22.168 -2.05%
2018-12-31 0 39.10 39.10 39.40 37.10 39.45 85,733 3,275,337 38.204 22.55 22.55 22.73 21.40 22.76 148,630 22.037 2.62%
2018-12-28 0 38.10 38.05 38.20 35.25 38.20 28,400 1,049,430 36.952 21.98 21.95 22.03 20.33 22.03 49,235 21.315 3.81%
2018-12-27 0 36.70 35.80 36.30 35.80 38.70 20,500 777,595 37.931 21.17 20.65 20.94 20.65 22.32 35,540 21.880 -1.74%
2018-12-24 0 37.35 37.00 37.35 35.65 37.45 14,000 509,715 36.408 21.54 21.34 21.54 20.56 21.60 24,271 21.001 4.33%
2018-12-21 0 35.80 35.70 36.70 35.10 37.65 16,587 609,108 36.722 20.65 20.59 21.17 20.25 21.72 28,756 21.182 1.70%
2018-12-20 0 35.20 35.20 35.40 34.75 36.95 66,588 2,377,116 35.699 20.30 20.30 20.42 20.04 21.31 115,439 20.592 -3.56%
2018-12-19 0 36.50 36.10 36.60 34.05 36.55 21,500 757,660 35.240 21.05 20.82 21.11 19.64 21.08 37,273 20.327 4.29%
2018-12-18 0 35.00 35.00 35.20 34.85 35.70 142,444 5,033,645 35.338 20.19 20.19 20.30 20.10 20.59 246,946 20.384 -1.96%
2018-12-17 0 35.70 35.70 36.80 35.20 37.20 43,671 1,585,082 36.296 20.59 20.59 21.23 20.30 21.46 75,710 20.936 -2.86%
2018-12-14 0 36.75 36.70 37.05 36.60 38.65 55,000 2,061,410 37.480 21.20 21.17 21.37 21.11 22.29 95,350 21.619 -4.92%
2018-12-13 0 38.65 38.65 38.90 38.40 39.50 9,851 383,013 38.881 22.29 22.29 22.44 22.15 22.78 17,078 22.427 -1.90%
2018-12-12 0 39.40 39.35 40.00 38.60 40.30 20,200 807,795 39.990 22.73 22.70 23.07 22.27 23.25 35,019 23.067 1.42%
2018-12-11 0 38.85 38.85 39.15 38.85 39.25 55,400 2,153,932 38.880 22.41 22.41 22.58 22.41 22.64 96,044 22.427 -0.89%
2018-12-10 0 39.20 38.95 39.25 38.80 40.20 100,600 3,948,575 39.250 22.61 22.47 22.64 22.38 23.19 174,404 22.640 -1.88%
2018-12-07 0 39.95 39.00 39.95 39.15 40.25 33,406 1,330,527 39.829 23.04 22.50 23.04 22.58 23.22 57,914 22.974 -0.12%
2018-12-06 0 40.00 39.55 40.45 39.55 40.50 38,000 1,514,445 39.854 23.07 22.81 23.33 22.81 23.36 65,878 22.989 -0.99%
2018-12-05 0 40.40 40.40 40.85 40.30 41.00 41,226 1,677,860 40.699 23.30 23.30 23.56 23.25 23.65 71,471 23.476 -1.94%
2018-12-04 0 41.20 40.75 41.40 40.60 42.75 52,200 2,173,700 41.642 23.77 23.51 23.88 23.42 24.66 90,496 24.020 0.49%
2018-12-03 0 41.00 40.95 41.35 40.25 42.95 41,600 1,722,710 41.411 23.65 23.62 23.85 23.22 24.77 72,119 23.887 1.99%
2018-11-30 0 40.20 40.05 40.45 38.45 40.40 110,610 4,330,480 39.151 23.19 23.10 23.33 22.18 23.30 191,758 22.583 2.03%
2018-11-29 0 39.40 39.10 39.55 38.90 39.90 32,300 1,277,345 39.546 22.73 22.55 22.81 22.44 23.02 55,996 22.811 -0.51%
2018-11-28 0 39.60 39.60 40.00 39.55 40.85 49,200 1,967,875 39.997 22.84 22.84 23.07 22.81 23.56 85,295 23.071 -0.25%
2018-11-27 0 39.70 39.55 39.90 39.50 41.25 61,000 2,449,845 40.161 22.90 22.81 23.02 22.78 23.79 105,752 23.166 -1.98%
2018-11-26 0 40.50 40.50 40.90 40.50 41.60 48,600 1,998,190 41.115 23.36 23.36 23.59 23.36 24.00 84,255 23.716 -1.22%
2018-11-23 0 41.00 41.00 41.45 40.85 43.00 23,238 975,579 41.982 23.65 23.65 23.91 23.56 24.80 40,286 24.216 -3.87%
2018-11-22 0 42.65 42.65 43.00 42.55 43.65 258,100 11,103,083 43.019 24.60 24.60 24.80 24.54 25.18 447,452 24.814 -0.81%
2018-11-21 0 43.00 43.00 43.35 42.70 44.45 54,000 2,331,770 43.181 24.80 24.80 25.01 24.63 25.64 93,616 24.908 -1.71%
2018-11-20 0 43.75 43.75 44.10 43.70 44.75 148,700 6,586,850 44.296 25.24 25.24 25.44 25.21 25.81 257,792 25.551 -2.45%
2018-11-19 0 44.85 44.70 44.90 44.40 45.35 62,400 2,785,110 44.633 25.87 25.78 25.90 25.61 26.16 108,179 25.745 2.40%
2018-11-16 0 43.80 43.70 43.90 43.20 44.60 37,432 1,641,549 43.854 25.26 25.21 25.32 24.92 25.73 64,894 25.296 -0.34%
2018-11-15 0 43.95 43.95 44.35 43.75 44.90 58,400 2,588,320 44.321 25.35 25.35 25.58 25.24 25.90 101,244 25.565 -0.90%
2018-11-14 0 44.35 44.35 44.60 43.90 45.10 10,400 462,685 44.489 25.58 25.58 25.73 25.32 26.01 18,030 25.662 0.23%
2018-11-13 0 44.25 44.20 44.25 43.10 45.10 48,600 2,149,055 44.219 25.52 25.50 25.52 24.86 26.01 84,255 25.507 1.37%
2018-11-12 0 43.65 43.60 43.90 42.05 44.20 64,700 2,790,050 43.123 25.18 25.15 25.32 24.26 25.50 112,166 24.874 1.87%
2018-11-09 0 42.85 42.70 43.10 42.30 43.45 63,200 2,716,485 42.982 24.72 24.63 24.86 24.40 25.06 109,566 24.793 -1.04%
2018-11-08 0 43.30 43.30 43.35 42.85 44.15 50,500 2,188,245 43.332 24.98 24.98 25.01 24.72 25.47 87,549 24.995 0.12%
2018-11-07 0 43.25 43.10 43.70 41.75 44.00 29,336 1,260,912 42.982 24.95 24.86 25.21 24.08 25.38 50,858 24.793 3.59%
2018-11-06 0 41.75 41.75 42.35 40.30 42.25 76,600 3,151,040 41.136 24.08 24.08 24.43 23.25 24.37 132,797 23.728 1.21%
2018-11-05 0 41.25 41.15 41.80 40.65 42.10 85,434 3,508,037 41.061 23.79 23.74 24.11 23.45 24.28 148,112 23.685 0.73%
2018-11-02 0 40.95 40.60 41.00 40.60 41.95 55,300 2,278,005 41.194 23.62 23.42 23.65 23.42 24.20 95,870 23.761 2.76%
2018-11-01 0 39.85 39.00 39.85 39.10 42.00 93,900 3,822,905 40.713 22.99 22.50 22.99 22.55 24.23 162,789 23.484 -2.80%
2018-10-31 0 41.00 40.00 41.65 40.25 41.70 73,100 2,991,675 40.926 23.65 23.07 24.02 23.22 24.05 126,729 23.607 5.53%
2018-10-30 0 38.85 38.85 39.25 38.15 42.20 129,770 5,198,663 40.061 22.41 22.41 22.64 22.01 24.34 224,974 23.108 -7.06%
2018-10-29 0 41.80 41.80 42.70 41.30 44.30 31,700 1,340,125 42.275 24.11 24.11 24.63 23.82 25.55 54,956 24.385 -5.00%
2018-10-26 0 44.00 43.30 44.00 43.25 45.00 72,895 3,199,933 43.898 25.38 24.98 25.38 24.95 25.96 126,374 25.321 2.21%
2018-10-25 0 43.05 44.05 44.30 43.00 45.00 58,800 2,580,168 43.880 24.83 25.41 25.55 24.80 25.96 101,938 25.311 -5.38%
2018-10-24 0 45.50 45.50 46.45 43.50 47.95 62,000 2,816,425 45.426 26.25 26.25 26.79 25.09 27.66 107,486 26.203 0.66%
2018-10-23 0 45.20 45.20 46.55 44.50 49.25 98,200 4,646,465 47.316 26.07 26.07 26.85 25.67 28.41 170,243 27.293 -5.14%
2018-10-22 0 47.65 47.30 47.95 47.20 50.00 23,723 1,136,777 47.919 27.49 27.28 27.66 27.23 28.84 41,127 27.641 1.38%
2018-10-19 0 47.00 47.00 47.05 43.00 53.85 87,800 4,045,076 46.071 27.11 27.11 27.14 24.80 31.06 152,213 26.575 6.33%
2018-10-18 0 44.20 44.10 45.55 43.55 45.55 49,200 2,223,850 45.200 25.50 25.44 26.27 25.12 26.27 85,295 26.072 -3.18%
2018-10-16 0 45.65 45.65 48.50 42.15 49.90 95,000 4,149,815 43.682 26.33 26.33 27.98 24.31 28.78 164,696 25.197 6.91%
2018-10-15 0 42.70 42.70 42.90 42.50 44.60 27,300 1,178,575 43.171 24.63 24.63 24.75 24.51 25.73 47,328 24.902 -2.95%
2018-10-12 0 44.00 44.00 44.15 42.05 46.20 22,300 994,400 44.592 25.38 25.38 25.47 24.26 26.65 38,660 25.722 -4.14%
2018-10-11 0 45.90 44.55 45.95 44.20 47.00 47,176 2,155,640 45.694 26.48 25.70 26.50 25.50 27.11 81,786 26.357 -6.61%
2018-10-10 0 49.15 49.00 49.30 48.80 49.30 6,800 332,995 48.970 28.35 28.26 28.44 28.15 28.44 11,789 28.247 0.92%
2018-10-09 0 48.70 48.00 48.70 47.80 48.75 6,456 312,190 48.357 28.09 27.69 28.09 27.57 28.12 11,192 27.893 1.88%
2018-10-08 0 47.80 47.50 47.85 47.15 48.50 60,200 2,888,931 47.989 27.57 27.40 27.60 27.20 27.98 104,365 27.681 -0.42%
2018-10-05 0 48.00 48.00 48.50 47.20 50.20 61,425 2,972,750 48.396 27.69 27.69 27.98 27.23 28.96 106,489 27.916 -3.90%
2018-10-04 0 49.95 49.50 49.95 49.50 50.50 5,600 279,375 49.888 28.81 28.55 28.81 28.55 29.13 9,708 28.777 -3.38%
2018-10-03 0 51.70 51.05 51.75 51.00 56.00 22,300 1,186,055 53.186 29.82 29.45 29.85 29.42 32.30 38,660 30.679 1.47%
2018-10-02 0 50.95 50.90 51.20 48.50 53.00 22,200 1,129,315 50.870 29.39 29.36 29.53 27.98 30.57 38,487 29.343 -4.68%
2018-09-28 0 53.45 53.40 53.50 52.15 53.50 34,800 1,844,227 52.995 30.83 30.80 30.86 30.08 30.86 60,331 30.569 1.71%
2018-09-27 0 52.55 52.00 52.75 51.90 53.80 53,300 2,824,285 52.988 30.31 29.99 30.43 29.94 31.03 92,403 30.565 1.06%
2018-09-26 0 52.00 52.00 53.60 52.00 53.60 7,800 410,093 52.576 29.99 29.99 30.92 29.99 30.92 13,522 30.327 -0.67%
2018-09-24 0 52.35 51.60 52.40 51.65 53.50 57,400 3,019,680 52.608 30.20 29.76 30.23 29.79 30.86 99,511 30.345 0.38%
2018-09-21 0 52.15 51.80 52.40 51.80 53.65 27,600 1,444,170 52.325 30.08 29.88 30.23 29.88 30.95 47,848 30.182 -1.14%
2018-09-20 0 52.75 52.75 53.00 52.20 53.00 73,900 3,902,720 52.811 30.43 30.43 30.57 30.11 30.57 128,116 30.462 2.43%
2018-09-19 0 51.50 50.70 51.75 51.00 53.00 17,000 880,155 51.774 29.71 29.24 29.85 29.42 30.57 29,472 29.864 -2.83%
2018-09-18 0 53.00 50.50 56.45 49.10 53.10 8,700 438,937 50.453 30.57 29.13 32.56 28.32 30.63 15,083 29.102 2.12%
2018-09-17 0 51.90 51.90 52.20 51.70 52.85 64,600 3,369,901 52.166 29.94 29.94 30.11 29.82 30.49 111,993 30.090 -1.52%
2018-09-14 0 52.70 52.50 52.70 52.50 54.15 29,500 1,563,065 52.985 30.40 30.28 30.40 30.28 31.23 51,142 30.563 -3.13%
2018-09-13 0 54.40 54.25 54.50 54.05 56.50 44,100 2,418,685 54.845 31.38 31.29 31.44 31.18 32.59 76,453 31.636 -1.09%
2018-09-12 0 55.00 55.00 55.15 54.30 56.00 98,790 5,460,677 55.276 31.73 31.73 31.81 31.32 32.30 171,266 31.884 -1.79%
2018-09-11 0 56.00 55.90 56.00 55.90 56.95 92,000 5,179,800 56.302 32.30 32.24 32.30 32.24 32.85 159,495 32.476 -0.97%
2018-09-10 0 56.55 56.00 56.55 55.45 56.90 45,400 2,549,285 56.152 32.62 32.30 32.62 31.98 32.82 78,707 32.389 -0.79%
2018-09-07 0 57.00 56.55 57.00 56.10 57.50 19,000 1,078,475 56.762 32.88 32.62 32.88 32.36 33.17 32,939 32.741 2.24%
2018-09-06 0 55.75 55.60 55.75 55.60 57.50 43,100 2,419,315 56.133 32.16 32.07 32.16 32.07 33.17 74,720 32.379 -0.98%
2018-09-05 0 56.30 56.20 56.70 55.65 56.95 72,694 4,074,432 56.049 32.48 32.42 32.71 32.10 32.85 126,025 32.330 -1.14%
2018-09-04 0 56.95 56.70 57.20 56.60 57.50 8,000 455,800 56.975 32.85 32.71 32.99 32.65 33.17 13,869 32.864 -0.09%
2018-09-03 0 57.00 56.85 57.00 56.60 57.50 8,900 508,680 57.155 32.88 32.79 32.88 32.65 33.17 15,429 32.968 -2.90%
2018-08-31 0 58.70 58.20 58.70 58.25 59.20 52,900 3,116,000 58.904 33.86 33.57 33.86 33.60 34.15 91,709 33.977 -0.51%
2018-08-30 0 59.00 58.55 59.00 58.30 59.20 80,200 4,719,515 58.847 34.03 33.77 34.03 33.63 34.15 139,038 33.944 1.29%
2018-08-29 0 58.25 58.05 58.15 58.00 59.20 91,300 5,359,465 58.702 33.60 33.48 33.54 33.46 34.15 158,281 33.860 0.09%
2018-08-28 0 58.20 57.90 58.30 57.30 58.60 103,000 5,979,090 58.049 33.57 33.40 33.63 33.05 33.80 178,565 33.484 0.69%
2018-08-27 0 57.80 57.25 57.80 55.00 58.20 158,200 9,050,295 57.208 33.34 33.02 33.34 31.73 33.57 274,261 32.999 -0.26%
2018-08-24 0 57.95 57.85 57.95 56.70 58.30 39,875 2,305,680 57.823 33.43 33.37 33.43 32.71 33.63 69,129 33.353 0.61%
2018-08-23 0 57.60 57.55 58.00 56.75 58.80 213,800 12,278,662 57.431 33.22 33.20 33.46 32.73 33.92 370,652 33.127 0.52%
2018-08-22 0 57.30 57.30 57.75 55.40 57.80 47,600 2,696,325 56.645 33.05 33.05 33.31 31.96 33.34 82,521 32.674 2.23%
2018-08-21 0 56.05 55.55 56.05 54.80 56.15 51,504 2,862,379 55.576 32.33 32.04 32.33 31.61 32.39 89,289 32.057 2.84%
2018-08-20 0 54.50 54.45 54.50 54.40 55.00 72,500 3,955,692 54.561 31.44 31.41 31.44 31.38 31.73 125,689 31.472 0.93%
2018-08-17 0 54.00 53.70 54.00 53.10 55.00 49,159 2,657,287 54.055 31.15 30.98 31.15 30.63 31.73 85,224 31.180 1.41%
2018-08-16 0 53.25 53.25 53.45 52.70 53.65 41,300 2,194,110 53.126 30.72 30.72 30.83 30.40 30.95 71,599 30.644 0.38%
2018-08-15 0 53.05 52.80 53.05 52.60 54.05 104,600 5,550,090 53.060 30.60 30.46 30.60 30.34 31.18 181,338 30.606 -1.58%
2018-08-14 0 53.90 53.35 53.85 53.30 55.05 62,736 3,383,197 53.928 31.09 30.77 31.06 30.74 31.75 108,761 31.107 -1.64%
2018-08-13 0 54.80 54.35 54.90 53.00 55.30 75,900 4,099,725 54.015 31.61 31.35 31.67 30.57 31.90 131,583 31.157 2.14%
2018-08-10 0 53.65 53.70 54.15 52.80 56.55 160,000 8,692,110 54.326 30.95 30.98 31.23 30.46 32.62 277,382 31.336 -1.29%
2018-08-09 0 54.35 54.30 54.55 54.05 55.40 82,200 4,503,355 54.785 31.35 31.32 31.47 31.18 31.96 142,505 31.601 -1.90%
2018-08-08 0 55.40 55.00 55.40 55.00 55.50 5,700 313,730 55.040 31.96 31.73 31.96 31.73 32.01 9,882 31.748 -0.18%
2018-08-07 0 55.50 55.25 55.50 54.75 55.70 59,300 3,268,205 55.113 32.01 31.87 32.01 31.58 32.13 102,805 31.790 1.37%
2018-08-06 0 54.75 54.60 54.75 54.25 55.40 62,800 3,432,935 54.665 31.58 31.49 31.58 31.29 31.96 108,872 31.532 0.74%
2018-08-03 0 54.35 54.05 54.50 53.30 55.25 82,300 4,482,772 54.469 31.35 31.18 31.44 30.74 31.87 142,678 31.419 -1.27%
2018-08-02 0 55.05 55.00 55.10 54.00 56.20 78,400 4,317,020 55.064 31.75 31.73 31.78 31.15 32.42 135,917 31.762 0.18%
2018-08-01 0 54.95 54.65 55.00 54.10 55.00 36,700 2,001,920 54.548 31.70 31.52 31.73 31.21 31.73 63,625 31.465 1.10%
2018-07-31 0 54.35 54.15 54.45 53.65 54.50 92,800 5,026,515 54.165 31.35 31.23 31.41 30.95 31.44 160,882 31.244 0.65%
2018-07-30 0 54.00 54.00 54.20 53.00 56.70 123,400 6,685,322 54.176 31.15 31.15 31.26 30.57 32.71 213,931 31.250 1.50%
2018-07-27 0 53.20 53.20 53.45 52.75 54.00 44,800 2,394,060 53.439 30.69 30.69 30.83 30.43 31.15 77,667 30.825 0.95%
2018-07-26 0 52.70 52.70 52.75 52.55 53.80 15,800 841,720 53.273 30.40 30.40 30.43 30.31 31.03 27,391 30.729 -0.47%
2018-07-25 0 52.95 52.50 52.95 52.00 53.50 97,200 5,118,462 52.659 30.54 30.28 30.54 29.99 30.86 168,510 30.375 1.63%
2018-07-24 0 52.10 52.10 52.35 51.45 52.35 28,100 1,463,355 52.077 30.05 30.05 30.20 29.68 30.20 48,715 30.039 0.10%
2018-07-23 0 52.05 52.00 52.10 51.65 52.40 75,200 3,906,865 51.953 30.02 29.99 30.05 29.79 30.23 130,370 29.968 0.29%
2018-07-20 0 51.90 51.90 52.15 50.90 52.30 74,400 3,856,880 51.840 29.94 29.94 30.08 29.36 30.17 128,983 29.902 -0.10%
2018-07-19 0 51.95 51.95 52.10 51.70 52.30 65,400 3,387,910 51.803 29.97 29.97 30.05 29.82 30.17 113,380 29.881 -0.67%
2018-07-18 0 52.30 52.00 52.30 51.85 52.80 267,000 13,888,335 52.016 30.17 29.99 30.17 29.91 30.46 462,881 30.004 0.77%
2018-07-17 0 51.90 51.70 52.20 51.00 53.00 113,200 5,843,330 51.620 29.94 29.82 30.11 29.42 30.57 196,248 29.775 0.10%
2018-07-16 0 51.85 51.80 51.85 51.35 52.40 63,700 3,300,757 51.817 29.91 29.88 29.91 29.62 30.23 110,433 29.889 0.88%
2018-07-13 0 51.40 51.35 51.50 50.65 51.50 22,800 1,168,841 51.265 29.65 29.62 29.71 29.22 29.71 39,527 29.571 1.88%
2018-07-12 0 50.45 50.20 50.65 48.40 50.85 76,200 3,773,681 49.523 29.10 28.96 29.22 27.92 29.33 132,103 28.566 3.70%
2018-07-11 0 48.65 49.00 49.20 47.10 49.55 61,500 2,962,755 48.175 28.06 28.26 28.38 27.17 28.58 106,619 27.788 1.35%
2018-07-10 0 48.00 47.70 48.15 47.25 49.45 74,600 3,550,666 47.596 27.69 27.51 27.77 27.25 28.52 129,329 27.454 0.00%
2018-07-09 0 48.00 47.75 48.20 46.40 48.35 77,400 3,640,305 47.032 27.69 27.54 27.80 26.76 27.89 134,184 27.129 3.45%
2018-07-06 0 46.40 46.20 46.40 45.55 46.70 187,900 8,522,116 45.355 26.76 26.65 26.76 26.27 26.94 325,751 26.161 1.75%
2018-07-05 0 45.60 45.55 45.95 45.40 46.60 225,600 10,575,670 46.878 26.30 26.27 26.50 26.19 26.88 391,109 27.040 -2.15%
2018-07-04 0 46.60 46.40 46.60 46.50 48.80 41,045 1,931,368 47.055 26.88 26.76 26.88 26.82 28.15 71,157 27.142 -2.92%
2018-07-03 0 48.00 47.60 48.05 46.60 48.90 86,000 4,085,588 47.507 27.69 27.46 27.72 26.88 28.21 149,093 27.403 -2.14%
2018-06-29 0 49.05 48.80 49.05 47.10 49.65 31,700 1,541,810 48.638 28.29 28.15 28.29 27.17 28.64 54,956 28.055 4.47%
2018-06-28 0 46.95 47.00 47.30 46.40 48.60 6,000 284,090 47.348 27.08 27.11 27.28 26.76 28.03 10,402 27.312 -2.09%
2018-06-27 0 47.95 47.80 48.00 47.80 49.85 112,700 5,537,383 49.134 27.66 27.57 27.69 27.57 28.75 195,381 28.341 -3.23%
2018-06-26 0 49.55 49.25 49.55 47.80 49.85 43,400 2,128,950 49.054 28.58 28.41 28.58 27.57 28.75 75,240 28.296 2.16%
2018-06-25 0 48.50 48.45 48.80 48.20 51.45 66,900 3,331,419 49.797 27.98 27.95 28.15 27.80 29.68 115,980 28.724 -5.73%
2018-06-22 0 51.45 51.20 51.55 50.60 51.70 42,300 2,167,894 51.250 29.68 29.53 29.74 29.19 29.82 73,333 29.562 1.48%
2018-06-21 0 50.70 50.35 50.75 50.35 51.70 59,300 2,992,473 50.463 29.24 29.04 29.27 29.04 29.82 102,805 29.108 1.71%
2018-06-20 0 49.85 49.70 50.00 47.55 50.35 181,400 8,904,975 49.090 28.75 28.67 28.84 27.43 29.04 314,482 28.316 -1.87%
2018-06-19 0 50.80 50.40 50.80 50.15 53.55 101,000 5,199,215 51.477 29.30 29.07 29.30 28.93 30.89 175,097 29.693 -4.04%
2018-06-15 0 53.55 53.35 53.70 53.00 55.05 68,340 3,669,614 53.696 30.54 30.42 30.62 30.22 31.39 119,847 30.619 -2.19%
2018-06-14 0 54.75 54.75 54.95 54.65 55.90 11,900 656,910 55.203 31.22 31.22 31.33 31.16 31.88 20,869 31.478 -2.41%
2018-06-13 0 56.10 55.70 56.15 55.10 56.15 62,200 3,448,015 55.434 31.99 31.76 32.02 31.42 32.02 109,080 31.610 1.17%
2018-06-12 0 55.45 55.30 55.35 54.95 55.50 42,200 2,331,955 55.260 31.62 31.53 31.56 31.33 31.65 74,006 31.510 0.82%
2018-06-11 0 55.00 54.90 55.00 54.00 55.55 77,100 4,233,760 54.913 31.36 31.31 31.36 30.79 31.68 135,210 31.313 0.27%
2018-06-08 0 54.85 54.50 54.95 54.50 55.30 79,400 4,334,165 54.586 31.28 31.08 31.33 31.08 31.53 139,243 31.127 -0.72%
2018-06-07 0 55.25 55.00 55.50 55.00 56.00 110,700 6,150,665 55.562 31.50 31.36 31.65 31.36 31.93 194,134 31.683 0.27%
2018-06-06 0 55.10 55.05 55.10 54.35 56.15 159,600 8,808,370 55.190 31.42 31.39 31.42 30.99 32.02 279,889 31.471 -1.69%
2018-06-05 0 56.05 56.05 56.10 55.75 57.05 70,580 3,968,146 56.222 31.96 31.96 31.99 31.79 32.53 123,776 32.059 -2.94%
2018-06-04 0 57.75 57.45 57.50 57.30 58.20 77,200 4,445,860 57.589 32.93 32.76 32.79 32.67 33.19 135,385 32.839 1.32%
2018-06-01 0 57.00 56.70 57.00 55.65 57.00 119,000 6,672,779 56.074 32.50 32.33 32.50 31.73 32.50 208,689 31.975 -0.26%
2018-05-31 0 57.15 58.80 59.85 55.15 59.85 177,100 9,960,440 56.242 32.59 33.53 34.13 31.45 34.13 310,579 32.071 2.24%
2018-05-30 0 55.90 55.50 55.90 54.95 56.90 437,800 24,247,370 55.385 31.88 31.65 31.88 31.33 32.45 767,766 31.582 -1.58%
2018-05-29 0 56.80 56.50 56.85 56.00 57.90 148,800 8,470,335 56.924 32.39 32.22 32.42 31.93 33.02 260,949 32.460 -0.35%
2018-05-28 0 57.00 56.80 57.00 56.80 58.60 64,100 3,672,375 57.291 32.50 32.39 32.50 32.39 33.42 112,412 32.669 -1.72%
2018-05-25 0 58.00 57.95 58.00 57.40 58.35 148,000 8,582,180 57.988 33.07 33.04 33.07 32.73 33.27 259,546 33.066 0.61%
2018-05-24 0 57.65 57.60 57.65 57.25 58.20 45,800 2,641,600 57.677 32.87 32.84 32.87 32.65 33.19 80,319 32.889 0.96%
2018-05-23 0 57.10 57.15 57.70 57.10 59.30 157,688 9,127,659 57.884 32.56 32.59 32.90 32.56 33.81 276,536 33.007 -0.87%
2018-05-21 0 57.60 57.45 57.80 57.10 59.90 78,800 4,628,030 58.731 32.84 32.76 32.96 32.56 34.16 138,191 33.490 -1.37%
2018-05-18 0 58.40 58.30 58.50 57.05 59.35 260,800 15,291,055 58.631 33.30 33.24 33.36 32.53 33.84 457,363 33.433 2.55%
2018-05-17 0 56.95 56.70 56.95 53.70 57.10 306,700 17,030,525 55.528 32.47 32.33 32.47 30.62 32.56 537,857 31.664 7.35%
2018-05-16 0 53.05 52.95 53.05 52.85 54.00 105,086 5,593,811 53.231 30.25 30.19 30.25 30.14 30.79 184,289 30.354 -0.09%
2018-05-15 0 53.10 53.00 53.10 52.00 53.45 69,500 3,676,977 52.906 30.28 30.22 30.28 29.65 30.48 121,882 30.168 2.02%
2018-05-14 0 52.05 51.90 52.05 52.00 55.00 22,600 1,191,350 52.715 29.68 29.59 29.68 29.65 31.36 39,633 30.059 -1.70%
2018-05-11 0 52.95 52.50 52.95 51.50 53.30 85,400 4,498,435 52.675 30.19 29.94 30.19 29.37 30.39 149,765 30.037 1.73%
2018-05-10 0 52.05 52.00 52.25 51.25 52.75 94,400 4,913,375 52.048 29.68 29.65 29.79 29.22 30.08 165,549 29.679 -1.79%
2018-05-09 0 53.00 52.45 53.00 51.85 53.00 71,275 3,744,433 52.535 30.22 29.91 30.22 29.57 30.22 124,994 29.957 0.76%
2018-05-08 0 52.60 52.50 52.60 52.55 54.00 70,400 3,769,405 53.543 29.99 29.94 29.99 29.97 30.79 123,460 30.531 -2.59%
2018-05-07 0 54.00 53.90 54.00 51.05 54.90 509,600 26,453,380 51.910 30.79 30.74 30.79 29.11 31.31 893,682 29.600 3.95%
2018-05-04 0 51.95 51.80 52.15 51.70 52.20 27,000 1,400,625 51.875 29.62 29.54 29.74 29.48 29.77 47,350 29.580 -1.42%
2018-05-03 0 52.70 52.55 52.70 52.55 53.35 110,400 5,852,132 53.008 30.05 29.97 30.05 29.97 30.42 193,608 30.227 -0.57%
2018-05-02 0 53.00 52.55 53.00 51.20 53.40 167,000 8,710,085 52.156 30.22 29.97 30.22 29.20 30.45 292,867 29.741 2.91%
2018-04-30 0 51.50 51.15 51.50 50.45 51.50 89,300 4,580,695 51.296 29.37 29.17 29.37 28.77 29.37 156,605 29.250 1.68%
2018-04-27 0 50.65 50.30 50.65 50.30 51.15 34,900 1,770,100 50.719 28.88 28.68 28.88 28.68 29.17 61,204 28.921 -0.98%
2018-04-26 0 51.15 50.85 51.15 49.90 52.20 136,100 6,917,855 50.829 29.17 29.00 29.17 28.45 29.77 238,678 28.984 -2.20%
2018-04-25 0 52.30 52.05 52.30 51.00 52.75 151,800 7,934,735 52.271 29.82 29.68 29.82 29.08 30.08 266,210 29.806 -0.19%
2018-04-24 0 52.40 52.10 52.40 51.60 53.40 152,000 7,939,770 52.235 29.88 29.71 29.88 29.42 30.45 266,561 29.786 2.04%
2018-04-23 0 51.35 51.35 51.55 51.20 53.40 83,900 4,363,760 52.011 29.28 29.28 29.40 29.20 30.45 147,135 29.658 -3.30%
2018-04-20 0 53.10 53.05 53.45 51.80 54.00 205,500 10,917,115 53.125 30.28 30.25 30.48 29.54 30.79 360,384 30.293 0.38%
2018-04-19 0 52.90 52.75 52.90 52.20 53.50 73,700 3,888,185 52.757 30.16 30.08 30.16 29.77 30.51 129,247 30.083 1.54%
2018-04-18 0 52.10 51.85 52.00 51.50 53.80 136,500 7,143,665 52.335 29.71 29.57 29.65 29.37 30.68 239,379 29.842 0.10%
2018-04-17 0 52.05 52.00 52.05 52.00 53.70 90,518 4,750,784 52.484 29.68 29.65 29.68 29.65 30.62 158,741 29.928 -3.07%
2018-04-16 0 53.70 53.70 53.90 51.75 54.75 266,400 14,167,155 53.180 30.62 30.62 30.74 29.51 31.22 467,184 30.325 -1.47%
2018-04-13 0 54.50 53.95 54.50 53.80 56.15 211,500 11,510,515 54.423 31.08 30.76 31.08 30.68 32.02 370,906 31.034 -2.15%
2018-04-12 0 55.70 55.70 55.75 53.45 55.95 383,000 21,223,380 55.414 31.76 31.76 31.79 30.48 31.90 671,664 31.598 3.15%
2018-04-11 0 54.00 53.90 54.00 52.65 54.00 97,300 5,191,530 53.356 30.79 30.74 30.79 30.02 30.79 170,634 30.425 2.56%
2018-04-10 0 52.65 52.50 52.70 51.80 54.25 107,800 5,712,320 52.990 30.02 29.94 30.05 29.54 30.93 189,048 30.216 1.25%
2018-04-09 0 52.00 51.95 52.00 51.05 52.30 250,500 12,909,040 51.533 29.65 29.62 29.65 29.11 29.82 439,300 29.385 1.07%
2018-04-06 0 51.45 51.05 51.50 50.85 52.50 116,400 5,995,305 51.506 29.34 29.11 29.37 29.00 29.94 204,130 29.370 -1.25%
2018-04-04 0 52.10 51.80 52.10 50.85 52.50 190,100 9,842,290 51.774 29.71 29.54 29.71 29.00 29.94 333,377 29.523 0.39%
2018-04-03 0 51.90 51.80 51.90 48.80 52.00 442,100 22,615,894 51.156 29.59 29.54 29.59 27.83 29.65 775,307 29.170 5.70%
2018-03-29 0 49.10 49.10 49.45 47.30 50.00 167,950 8,166,335 48.624 28.00 28.00 28.20 26.97 28.51 294,533 27.726 0.10%
2018-03-28 0 49.05 48.50 49.10 46.95 49.90 464,300 22,391,100 48.226 27.97 27.66 28.00 26.77 28.45 814,239 27.499 3.48%
2018-03-27 0 47.40 47.30 47.40 45.00 47.50 452,700 21,129,685 46.675 27.03 26.97 27.03 25.66 27.09 793,896 26.615 6.04%
2018-03-26 0 44.70 44.60 44.70 41.85 45.00 185,700 8,159,905 43.941 25.49 25.43 25.49 23.86 25.66 325,661 25.056 4.56%
2018-03-23 0 42.75 42.25 42.75 41.90 44.00 50,600 2,154,360 42.576 24.38 24.09 24.38 23.89 25.09 88,737 24.278 -2.95%
2018-03-22 0 44.05 44.05 44.40 43.85 44.95 26,000 1,157,580 44.522 25.12 25.12 25.32 25.00 25.63 45,596 25.388 -0.90%
2018-03-21 0 44.45 44.05 44.45 43.85 45.00 104,800 4,663,375 44.498 25.35 25.12 25.35 25.00 25.66 183,787 25.374 1.02%
2018-03-20 0 44.00 43.75 44.00 43.30 44.00 112,600 4,938,000 43.854 25.09 24.95 25.09 24.69 25.09 197,466 25.007 1.73%
2018-03-19 0 43.25 43.25 43.50 43.20 43.85 434,100 18,897,480 43.533 24.66 24.66 24.80 24.63 25.00 761,278 24.823 1.17%
2018-03-16 0 42.75 42.70 42.80 41.80 43.15 138,800 5,874,370 42.323 24.38 24.35 24.41 23.84 24.61 243,412 24.133 1.79%
2018-03-15 0 42.00 41.70 42.00 41.30 42.05 72,000 3,017,870 41.915 23.95 23.78 23.95 23.55 23.98 126,266 23.901 0.00%
2018-03-14 0 42.00 41.75 42.00 41.20 42.05 21,800 914,980 41.972 23.95 23.81 23.95 23.49 23.98 38,230 23.933 0.00%
2018-03-13 0 42.00 41.85 42.00 41.85 42.10 27,800 1,167,365 41.992 23.95 23.86 23.95 23.86 24.01 48,753 23.945 0.12%
2018-03-12 0 41.95 41.65 41.95 41.50 42.00 57,600 2,411,165 41.861 23.92 23.75 23.92 23.66 23.95 101,013 23.870 1.08%
2018-03-09 0 41.50 41.25 41.50 41.20 41.90 52,400 2,171,855 41.448 23.66 23.52 23.66 23.49 23.89 91,893 23.634 0.61%
2018-03-08 0 41.25 41.10 41.25 40.70 41.50 31,200 1,285,155 41.191 23.52 23.44 23.52 23.21 23.66 54,715 23.488 0.86%
2018-03-07 0 40.90 40.70 40.90 40.60 41.25 64,200 2,624,610 40.882 23.32 23.21 23.32 23.15 23.52 112,587 23.312 -0.49%
2018-03-06 0 41.10 40.85 41.15 40.25 41.50 50,300 2,061,300 40.980 23.44 23.29 23.46 22.95 23.66 88,211 23.368 1.61%
2018-03-05 0 40.45 40.45 40.75 40.40 41.50 22,500 918,470 40.821 23.07 23.07 23.24 23.04 23.66 39,458 23.277 -2.65%
2018-03-02 0 41.55 40.95 41.60 40.30 42.00 40,700 1,660,410 40.796 23.69 23.35 23.72 22.98 23.95 71,375 23.263 2.97%
2018-03-01 0 40.35 40.35 40.45 40.35 40.85 32,400 1,314,935 40.584 23.01 23.01 23.07 23.01 23.29 56,820 23.142 -1.71%
2018-02-28 0 41.05 40.70 41.05 40.80 42.30 15,100 620,410 41.087 23.41 23.21 23.41 23.27 24.12 26,481 23.429 -1.08%
2018-02-27 0 41.50 41.50 41.55 41.50 42.55 93,600 3,925,784 41.942 23.66 23.66 23.69 23.66 24.26 164,146 23.916 -2.92%
2018-02-26 0 42.75 42.30 42.75 42.00 42.85 92,470 3,923,331 42.428 24.38 24.12 24.38 23.95 24.43 162,164 24.194 0.12%
2018-02-23 0 42.70 42.70 42.85 42.20 42.90 72,900 3,076,524 42.202 24.35 24.35 24.43 24.06 24.46 127,844 24.065 2.40%
2018-02-22 0 41.70 41.70 41.75 41.00 43.10 37,200 1,566,510 42.110 23.78 23.78 23.81 23.38 24.58 65,237 24.012 -3.47%
2018-02-21 0 43.20 43.20 43.35 42.90 43.65 35,000 1,511,640 43.190 24.63 24.63 24.72 24.46 24.89 61,379 24.628 -0.69%
2018-02-20 0 43.50 43.50 43.55 42.45 44.00 109,930 4,742,749 43.143 24.80 24.80 24.83 24.21 25.09 192,783 24.601 2.47%
2018-02-15 0 42.45 42.20 42.60 40.95 42.60 38,400 1,611,805 41.974 24.21 24.06 24.29 23.35 24.29 67,342 23.935 5.60%
2018-02-14 0 40.20 40.20 40.75 39.15 41.00 57,500 2,321,915 40.381 22.92 22.92 23.24 22.32 23.38 100,837 23.026 2.81%
2018-02-13 0 39.10 39.10 39.45 38.95 40.40 53,040 2,105,302 39.693 22.30 22.30 22.50 22.21 23.04 93,016 22.634 0.51%
2018-02-12 0 38.90 38.90 39.05 38.75 39.45 274,100 10,669,410 38.925 22.18 22.18 22.27 22.10 22.50 480,687 22.196 0.13%
2018-02-09 0 38.85 38.70 39.00 38.60 39.85 23,500 916,955 39.019 22.15 22.07 22.24 22.01 22.72 41,212 22.250 -3.24%
2018-02-08 0 40.15 40.05 40.60 40.00 40.70 89,900 3,622,155 40.291 22.89 22.84 23.15 22.81 23.21 157,657 22.975 -0.12%
2018-02-07 0 40.20 40.05 40.20 39.60 40.95 44,500 1,782,810 40.063 22.92 22.84 22.92 22.58 23.35 78,039 22.845 1.77%
2018-02-06 0 39.50 39.30 39.50 38.70 41.80 259,000 10,315,055 39.826 22.52 22.41 22.52 22.07 23.84 454,206 22.710 -5.62%
2018-02-05 0 41.85 41.85 41.90 40.70 42.80 83,000 3,464,575 41.742 23.86 23.86 23.89 23.21 24.41 145,556 23.802 -2.22%
2018-02-02 0 42.80 42.80 42.85 42.60 43.60 14,000 600,515 42.894 24.41 24.41 24.43 24.29 24.86 24,552 24.459 0.00%
2018-02-01 0 42.80 42.75 43.10 42.75 43.60 34,800 1,496,895 43.014 24.41 24.38 24.58 24.38 24.86 61,028 24.528 -2.06%
2018-01-31 0 43.70 43.50 43.70 42.80 43.80 65,800 2,845,045 43.238 24.92 24.80 24.92 24.41 24.98 115,393 24.655 0.69%
2018-01-30 0 43.40 43.40 43.70 43.35 44.25 52,000 2,284,605 43.935 24.75 24.75 24.92 24.72 25.23 91,192 25.053 -1.92%
2018-01-29 0 44.25 44.25 44.40 44.00 44.50 59,500 2,636,195 44.306 25.23 25.23 25.32 25.09 25.38 104,345 25.264 -0.45%
2018-01-26 0 44.45 44.45 44.50 43.40 44.50 189,300 8,334,540 44.028 25.35 25.35 25.38 24.75 25.38 331,974 25.106 1.25%
2018-01-25 0 43.90 43.90 44.30 43.10 44.60 55,800 2,449,980 43.906 25.03 25.03 25.26 24.58 25.43 97,856 25.037 0.00%
2018-01-24 0 43.90 43.50 44.00 42.90 44.25 111,700 4,881,500 43.702 25.03 24.80 25.09 24.46 25.23 195,887 24.920 3.17%
2018-01-23 0 42.55 42.55 43.00 42.35 42.80 81,800 3,481,200 42.557 24.26 24.26 24.52 24.15 24.41 143,452 24.267 0.47%
2018-01-22 0 42.35 42.35 42.70 42.35 42.95 46,300 1,967,330 42.491 24.15 24.15 24.35 24.15 24.49 81,196 24.229 -0.94%
2018-01-19 0 42.75 42.65 42.85 41.05 43.00 95,300 4,029,170 42.279 24.38 24.32 24.43 23.41 24.52 167,127 24.108 4.01%
2018-01-18 0 41.10 41.05 41.30 39.80 42.00 205,400 8,384,935 40.822 23.44 23.41 23.55 22.69 23.95 360,208 23.278 1.99%
2018-01-17 0 40.30 40.05 40.30 39.30 40.55 93,600 3,731,715 39.869 22.98 22.84 22.98 22.41 23.12 164,146 22.734 0.75%
2018-01-16 0 40.00 39.95 40.00 39.60 42.55 110,500 4,521,365 40.917 22.81 22.78 22.81 22.58 24.26 193,783 23.332 -4.08%
2018-01-15 0 41.70 41.60 41.80 41.55 43.00 186,300 7,956,245 42.707 23.78 23.72 23.84 23.69 24.52 326,713 24.352 -1.65%
2018-01-12 0 42.40 42.30 42.75 41.40 43.00 128,400 5,423,490 42.239 24.18 24.12 24.38 23.61 24.52 225,174 24.086 3.67%
2018-01-11 0 40.90 40.85 41.15 39.45 41.25 102,800 4,152,410 40.393 23.32 23.29 23.46 22.50 23.52 180,280 23.033 3.68%
2018-01-10 0 39.45 39.20 39.45 39.00 40.00 47,600 1,877,710 39.448 22.50 22.35 22.50 22.24 22.81 83,476 22.494 -0.38%
2018-01-09 0 39.60 39.60 39.65 39.10 40.20 66,300 2,619,020 39.503 22.58 22.58 22.61 22.30 22.92 116,270 22.525 -1.49%
2018-01-08 0 40.20 40.00 40.50 39.50 40.30 29,400 1,167,265 39.703 22.92 22.81 23.09 22.52 22.98 51,559 22.640 0.37%
2018-01-05 0 40.05 40.05 40.55 39.90 41.70 107,700 4,398,060 40.836 22.84 22.84 23.12 22.75 23.78 188,873 23.286 -1.84%
2018-01-04 0 40.80 40.80 40.95 38.80 41.45 229,700 9,160,400 39.880 23.27 23.27 23.35 22.12 23.64 402,823 22.741 4.88%
2018-01-03 0 38.90 38.65 38.95 37.50 38.90 73,100 2,790,835 38.178 22.18 22.04 22.21 21.38 22.18 128,195 21.770 2.64%
2018-01-02 0 37.90 37.55 37.90 37.50 38.00 74,700 2,825,550 37.825 21.61 21.41 21.61 21.38 21.67 131,001 21.569 1.07%
2017-12-29 0 37.50 37.45 37.80 37.20 38.00 41,500 1,556,670 37.510 21.38 21.35 21.55 21.21 21.67 72,778 21.389 0.00%
2017-12-28 0 37.50 37.50 37.80 37.45 37.95 25,700 968,825 37.697 21.38 21.38 21.55 21.35 21.64 45,070 21.496 0.40%
2017-12-27 0 37.35 37.30 37.40 36.95 37.55 419,700 15,555,700 37.064 21.30 21.27 21.33 21.07 21.41 736,025 21.135 0.40%
2017-12-22 0 37.20 37.20 37.30 37.00 37.65 38,900 1,445,925 37.170 21.21 21.21 21.27 21.10 21.47 68,219 21.195 0.27%
2017-12-21 0 37.10 37.00 37.05 36.70 37.30 71,800 2,661,910 37.074 21.16 21.10 21.13 20.93 21.27 125,915 21.141 -0.54%
2017-12-20 0 37.30 37.30 37.35 36.00 37.35 1,100 40,790 37.082 21.27 21.27 21.30 20.53 21.30 1,929 21.145 0.40%
2017-12-19 0 37.15 36.80 37.25 36.10 37.25 35,100 1,285,420 36.622 21.18 20.98 21.24 20.59 21.24 61,555 20.883 2.77%
2017-12-18 0 36.15 36.15 36.30 35.15 36.25 16,000 575,590 35.974 20.61 20.61 20.70 20.04 20.67 28,059 20.514 0.42%
2017-12-15 0 36.00 36.00 36.30 35.65 36.30 10,200 368,120 36.090 20.53 20.53 20.70 20.33 20.70 17,888 20.580 -0.55%
2017-12-14 0 36.20 36.05 36.25 36.00 36.40 15,200 547,770 36.038 20.64 20.56 20.67 20.53 20.76 26,656 20.550 1.54%
2017-12-13 0 35.65 35.65 35.80 35.30 36.10 49,200 1,762,625 35.826 20.33 20.33 20.41 20.13 20.59 86,282 20.429 -2.06%
2017-12-12 0 36.40 36.40 36.70 36.10 36.50 19,600 711,490 36.301 20.76 20.76 20.93 20.59 20.81 34,372 20.699 0.69%
2017-12-11 0 36.15 36.15 36.35 36.10 36.50 3,700 133,965 36.207 20.61 20.61 20.73 20.59 20.81 6,489 20.646 0.14%
2017-12-08 0 36.10 35.40 36.10 35.70 36.30 4,000 143,680 35.920 20.59 20.19 20.59 20.36 20.70 7,015 20.482 1.98%
2017-12-07 0 35.40 35.20 35.40 35.05 36.00 23,000 816,515 35.501 20.19 20.07 20.19 19.99 20.53 40,335 20.243 0.00%
2017-12-06 0 35.40 35.75 35.90 35.30 36.30 18,300 659,715 36.050 20.19 20.39 20.47 20.13 20.70 32,093 20.557 -4.07%
2017-12-05 0 36.90 36.60 36.90 36.20 37.20 24,600 908,867 36.946 21.04 20.87 21.04 20.64 21.21 43,141 21.067 0.14%
2017-12-04 0 36.85 36.80 36.90 36.00 36.85 6,400 234,880 36.700 21.01 20.98 21.04 20.53 21.01 11,224 20.927 0.41%
2017-12-01 0 36.70 35.90 36.25 36.00 36.70 12,600 456,155 36.203 20.93 20.47 20.67 20.53 20.93 22,097 20.644 1.66%
2017-11-30 0 36.10 36.10 36.70 36.00 36.75 12,600 456,620 36.240 20.59 20.59 20.93 20.53 20.96 22,097 20.665 -2.30%
2017-11-29 0 36.95 36.95 37.15 36.15 37.15 2,800 103,195 36.855 21.07 21.07 21.18 20.61 21.18 4,910 21.016 -0.67%
2017-11-28 0 37.20 36.45 37.20 35.90 37.20 600 21,750 36.250 21.21 20.78 21.21 20.47 21.21 1,052 20.671 0.54%
2017-11-27 0 37.00 36.55 37.45 36.30 37.00 1,400 51,700 36.929 21.10 20.84 21.35 20.70 21.10 2,455 21.058 -0.94%
2017-11-24 0 37.35 37.35 38.10 35.55 38.10 76,200 2,765,050 36.287 21.30 21.30 21.73 20.27 21.73 133,631 20.692 -0.93%
2017-11-23 0 37.70 37.45 37.90 37.15 38.10 27,000 1,018,420 37.719 21.50 21.35 21.61 21.18 21.73 47,350 21.508 0.13%
2017-11-22 0 37.65 37.25 37.65 36.55 40.20 17,500 660,035 37.716 21.47 21.24 21.47 20.84 22.92 30,690 21.507 4.01%
2017-11-21 0 36.20 36.10 36.30 35.90 36.80 20,800 751,500 36.130 20.64 20.59 20.70 20.47 20.98 36,477 20.602 -0.55%
2017-11-20 0 36.40 36.55 36.80 36.10 36.80 2,200 80,285 36.493 20.76 20.84 20.98 20.59 20.98 3,858 20.809 -1.49%
2017-11-17 0 36.95 36.85 37.00 36.80 37.15 17,800 657,255 36.924 21.07 21.01 21.10 20.98 21.18 31,216 21.055 -0.14%
2017-11-16 0 37.00 36.90 37.00 36.90 37.25 2,150 79,517 36.985 21.10 21.04 21.10 21.04 21.24 3,770 21.090 0.27%
2017-11-15 0 36.90 36.90 37.00 36.35 37.30 9,300 340,410 36.603 21.04 21.04 21.10 20.73 21.27 16,309 20.872 -0.14%
2017-11-14 0 36.95 36.90 37.00 36.90 37.50 16,000 594,050 37.128 21.07 21.04 21.10 21.04 21.38 28,059 21.171 -2.38%
2017-11-13 0 37.85 37.80 37.90 37.10 37.95 13,200 496,275 37.597 21.58 21.55 21.61 21.16 21.64 23,149 21.439 -0.26%
2017-11-10 0 37.95 37.70 38.00 37.55 38.00 11,000 416,470 37.861 21.64 21.50 21.67 21.41 21.67 19,291 21.589 -0.39%
2017-11-09 0 38.10 38.05 38.20 37.35 38.50 17,500 661,710 37.812 21.73 21.70 21.78 21.30 21.95 30,690 21.561 1.60%
2017-11-08 0 37.50 37.05 37.50 36.20 37.50 50,200 1,863,735 37.126 21.38 21.13 21.38 20.64 21.38 88,035 21.170 1.90%
2017-11-07 0 36.80 36.60 36.80 36.50 36.95 460,900 16,829,915 36.515 20.98 20.87 20.98 20.81 21.07 808,277 20.822 0.00%
2017-11-06 0 36.80 36.80 36.90 36.80 37.20 12,200 450,895 36.959 20.98 20.98 21.04 20.98 21.21 21,395 21.075 -2.00%
2017-11-03 0 37.55 37.40 37.55 37.20 37.80 48,600 1,822,985 37.510 21.41 21.33 21.41 21.21 21.55 85,229 21.389 -0.27%
2017-11-02 0 37.65 37.45 37.65 37.20 37.95 11,900 445,420 37.430 21.47 21.35 21.47 21.21 21.64 20,869 21.344 -1.18%
2017-11-01 0 38.10 38.05 38.15 37.55 38.15 540,500 20,300,390 37.559 21.73 21.70 21.75 21.41 21.75 947,871 21.417 -0.13%
2017-10-31 0 38.15 38.15 38.25 38.15 38.55 14,100 541,325 38.392 21.75 21.75 21.81 21.75 21.98 24,727 21.892 -0.52%
2017-10-30 0 38.35 38.15 38.35 38.10 38.80 16,600 639,820 38.543 21.87 21.75 21.87 21.73 22.12 29,111 21.978 0.26%
2017-10-27 0 38.25 37.75 38.25 37.60 38.50 86,100 3,297,515 38.299 21.81 21.53 21.81 21.44 21.95 150,993 21.839 0.92%
2017-10-26 0 37.90 37.70 37.90 37.60 38.10 18,800 711,330 37.837 21.61 21.50 21.61 21.44 21.73 32,969 21.575 -0.39%
2017-10-25 0 38.05 38.05 38.20 37.85 38.55 69,430 2,657,643 38.278 21.70 21.70 21.78 21.58 21.98 121,759 21.827 0.79%
2017-10-24 0 37.75 37.75 38.10 37.50 38.30 13,800 522,420 37.857 21.53 21.53 21.73 21.38 21.84 24,201 21.587 -0.66%
2017-10-23 0 38.00 38.00 38.10 38.00 38.80 32,100 1,230,655 38.338 21.67 21.67 21.73 21.67 22.12 56,294 21.861 -0.78%
2017-10-20 0 38.30 37.80 38.30 37.70 38.30 117,600 4,485,335 38.141 21.84 21.55 21.84 21.50 21.84 206,234 21.749 0.79%
2017-10-19 0 38.00 37.75 38.00 37.60 38.55 260,700 9,947,505 38.157 21.67 21.53 21.67 21.44 21.98 457,188 21.758 -0.13%
2017-10-18 0 38.05 38.05 38.95 37.40 38.60 34,400 1,303,680 37.898 21.70 21.70 22.21 21.33 22.01 60,327 21.610 1.20%
2017-10-17 0 37.60 37.30 37.60 37.20 38.00 17,600 662,195 37.625 21.44 21.27 21.44 21.21 21.67 30,865 21.455 0.27%
2017-10-16 0 37.50 37.60 37.70 37.40 38.80 277,400 10,593,570 38.189 21.38 21.44 21.50 21.33 22.12 486,474 21.776 -2.09%
2017-10-13 0 38.30 38.55 38.80 37.80 38.85 57,000 2,197,070 38.545 21.84 21.98 22.12 21.55 22.15 99,960 21.979 -0.65%
2017-10-12 0 38.55 38.40 38.60 36.00 39.50 270,400 10,163,140 37.586 21.98 21.90 22.01 20.53 22.52 474,198 21.432 7.08%
2017-10-11 0 36.00 36.00 36.10 35.75 36.25 37,900 1,364,965 36.015 20.53 20.53 20.59 20.39 20.67 66,465 20.537 -0.41%
2017-10-10 0 36.15 36.00 36.15 36.00 36.50 33,300 1,206,642 36.235 20.61 20.53 20.61 20.53 20.81 58,398 20.662 0.56%
2017-10-09 0 35.95 35.95 36.05 35.20 36.25 45,200 1,623,800 35.925 20.50 20.50 20.56 20.07 20.67 79,267 20.485 -0.42%
2017-10-06 0 36.10 35.60 36.10 35.60 36.25 23,000 829,675 36.073 20.59 20.30 20.59 20.30 20.67 40,335 20.570 0.14%
2017-10-04 0 36.05 36.05 36.30 35.50 36.40 36,105 1,300,393 36.017 20.56 20.56 20.70 20.24 20.76 63,317 20.538 1.55%
2017-10-03 0 35.50 35.40 35.85 34.80 35.80 33,800 1,192,580 35.283 20.24 20.19 20.44 19.84 20.41 59,275 20.120 1.43%
2017-09-29 0 35.00 34.90 35.50 34.85 35.25 80,000 2,805,955 35.074 19.96 19.90 20.24 19.87 20.10 140,295 20.000 0.29%
2017-09-28 0 34.90 34.90 35.35 34.60 35.95 27,600 972,200 35.225 19.90 19.90 20.16 19.73 20.50 48,402 20.086 -2.92%
2017-09-27 0 35.95 35.25 35.95 34.55 36.25 97,690 3,426,317 35.073 20.50 20.10 20.50 19.70 20.67 171,318 20.000 1.55%
2017-09-26 0 35.40 35.10 35.40 35.10 35.45 28,600 1,009,040 35.281 20.19 20.01 20.19 20.01 20.21 50,156 20.118 -0.42%
2017-09-25 0 35.55 35.55 35.60 35.50 36.00 41,100 1,463,485 35.608 20.27 20.27 20.30 20.24 20.53 72,077 20.305 -0.42%
2017-09-22 0 35.70 35.70 35.95 35.70 36.50 30,893 1,113,395 36.040 20.36 20.36 20.50 20.36 20.81 54,177 20.551 -2.19%
2017-09-21 0 36.50 35.90 36.50 35.90 36.90 73,100 2,658,840 36.373 20.81 20.47 20.81 20.47 21.04 128,195 20.741 -1.88%
2017-09-20 0 37.20 36.75 37.20 36.65 37.80 103,700 3,848,685 37.114 21.21 20.96 21.21 20.90 21.55 181,858 21.163 -0.40%
2017-09-19 0 37.35 37.20 37.45 37.15 37.70 15,000 561,225 37.415 21.30 21.21 21.35 21.18 21.50 26,305 21.335 0.00%
2017-09-18 0 37.35 37.25 37.65 37.25 38.00 68,800 2,576,775 37.453 21.30 21.24 21.47 21.24 21.67 120,654 21.357 -1.32%
2017-09-15 0 37.85 37.50 37.90 37.15 37.90 28,600 1,077,180 37.664 21.58 21.38 21.61 21.18 21.61 50,156 21.477 1.20%
2017-09-14 0 37.40 37.40 37.55 37.15 37.65 66,900 2,500,385 37.375 21.33 21.33 21.41 21.18 21.47 117,322 21.312 -0.53%
2017-09-13 0 37.60 37.55 37.85 37.45 38.00 29,900 1,134,025 37.927 21.44 21.41 21.58 21.35 21.67 52,435 21.627 -0.53%
2017-09-12 0 37.80 37.75 37.90 37.75 38.50 35,200 1,347,315 38.276 21.55 21.53 21.61 21.53 21.95 61,730 21.826 -1.43%
2017-09-11 0 38.35 38.00 38.40 37.80 38.45 85,200 3,253,530 38.187 21.87 21.67 21.90 21.55 21.93 149,415 21.775 1.46%
2017-09-08 0 37.80 37.70 38.00 37.65 38.00 7,000 264,725 37.818 21.55 21.50 21.67 21.47 21.67 12,276 21.565 -0.66%
2017-09-07 0 38.05 38.00 38.15 36.95 38.25 30,900 1,175,495 38.042 21.70 21.67 21.75 21.07 21.81 54,189 21.692 0.40%
2017-09-06 0 37.90 37.75 37.95 37.60 38.20 29,700 1,125,295 37.889 21.61 21.53 21.64 21.44 21.78 52,085 21.605 0.40%
2017-09-05 0 37.75 37.70 37.90 37.40 37.95 135,700 5,105,310 37.622 21.53 21.50 21.61 21.33 21.64 237,976 21.453 -0.13%
2017-09-04 0 37.80 37.75 37.85 37.50 37.85 102,400 3,854,250 37.639 21.55 21.53 21.58 21.38 21.58 179,578 21.463 0.00%
2017-09-01 0 37.80 37.25 37.80 36.90 38.65 243,700 9,105,320 37.363 21.55 21.24 21.55 21.04 22.04 427,375 21.305 -1.95%
2017-08-31 0 38.55 38.45 38.55 37.30 38.55 46,300 1,762,762 38.073 21.98 21.93 21.98 21.27 21.98 81,196 21.710 0.78%
2017-08-30 0 38.25 37.85 38.25 37.80 38.35 12,893 489,551 37.970 21.81 21.58 21.81 21.55 21.87 22,610 21.652 0.13%
2017-08-29 0 38.20 37.85 38.20 37.50 38.20 12,500 474,195 37.936 21.78 21.58 21.78 21.38 21.78 21,921 21.632 0.13%
2017-08-28 0 38.15 37.85 38.15 37.55 38.30 20,500 779,040 38.002 21.75 21.58 21.75 21.41 21.84 35,951 21.670 -0.26%
2017-08-25 0 38.25 38.25 38.30 37.55 38.55 29,700 1,127,485 37.962 21.81 21.81 21.84 21.41 21.98 52,085 21.647 -1.03%
2017-08-24 0 38.65 35.40 35.65 36.90 39.40 49,570 1,901,919 38.368 22.04 20.19 20.33 21.04 22.47 86,931 21.879 -0.26%
2017-08-22 0 38.75 38.55 38.75 38.00 38.75 9,400 360,855 38.389 22.10 21.98 22.10 21.67 22.10 16,485 21.890 0.00%
2017-08-21 0 38.75 38.15 38.75 38.10 39.10 130,100 4,970,960 38.209 22.10 21.75 22.10 21.73 22.30 228,155 21.788 -0.64%
2017-08-18 0 39.00 38.15 39.00 - - 0 0 - 22.24 21.75 22.24 - - 0 - -0.89%
2017-08-17 0 39.35 38.90 39.40 38.40 40.15 12,400 480,200 38.726 22.44 22.18 22.47 21.90 22.89 21,746 22.082 -0.25%
2017-08-16 0 39.45 39.10 39.45 38.30 39.45 8,319 323,318 38.865 22.50 22.30 22.50 21.84 22.50 14,589 22.162 1.15%
2017-08-15 0 39.00 38.85 39.00 39.00 39.55 523,000 20,431,976 39.067 22.24 22.15 22.24 22.24 22.55 917,181 22.277 0.65%
2017-08-14 0 38.75 38.70 39.00 38.20 39.45 61,700 2,411,785 39.089 22.10 22.07 22.24 21.78 22.50 108,203 22.289 0.26%
2017-08-11 0 38.65 38.15 38.70 36.90 39.30 128,100 4,894,750 38.210 22.04 21.75 22.07 21.04 22.41 224,648 21.789 -1.65%
2017-08-10 0 39.30 39.30 39.75 39.30 40.00 11,600 459,535 39.615 22.41 22.41 22.67 22.41 22.81 20,343 22.590 -1.75%
2017-08-09 0 40.00 39.60 40.20 39.40 40.00 35,200 1,391,755 39.538 22.81 22.58 22.92 22.47 22.81 61,730 22.546 0.00%
2017-08-08 0 40.00 39.70 40.00 39.55 40.25 19,700 782,970 39.745 22.81 22.64 22.81 22.55 22.95 34,548 22.663 0.88%
2017-08-07 0 39.65 39.65 39.80 39.65 40.10 73,200 2,908,155 39.729 22.61 22.61 22.69 22.61 22.87 128,370 22.654 -2.34%
2017-08-04 0 40.60 39.75 40.60 39.35 40.60 75,600 3,002,540 39.716 23.15 22.67 23.15 22.44 23.15 132,579 22.647 1.63%
2017-08-03 0 39.95 39.45 39.95 39.45 41.00 63,700 2,541,155 39.893 22.78 22.50 22.78 22.50 23.38 111,710 22.748 -2.56%
2017-08-02 0 41.00 40.50 41.00 40.35 41.50 45,600 1,866,087 40.923 23.38 23.09 23.38 23.01 23.66 79,968 23.335 0.24%
2017-08-01 0 40.90 40.60 40.95 40.50 41.00 18,318 746,547 40.755 23.32 23.15 23.35 23.09 23.38 32,124 23.239 -0.97%
2017-07-31 0 41.30 40.85 41.30 40.40 41.50 11,900 488,225 41.027 23.55 23.29 23.55 23.04 23.66 20,869 23.395 -0.72%
2017-07-28 0 41.60 41.00 41.60 41.50 41.70 68,900 2,863,275 41.557 23.72 23.38 23.72 23.66 23.78 120,829 23.697 0.24%
2017-07-27 0 41.50 41.10 41.50 40.30 41.70 5,100 211,080 41.388 23.66 23.44 23.66 22.98 23.78 8,944 23.601 0.36%
2017-07-26 0 41.35 41.10 41.40 39.95 41.90 33,500 1,381,000 41.224 23.58 23.44 23.61 22.78 23.89 58,749 23.507 -0.36%
2017-07-25 0 41.50 41.45 41.50 41.40 42.20 15,400 642,695 41.733 23.66 23.64 23.66 23.61 24.06 27,007 23.797 -1.07%
2017-07-24 0 41.95 41.85 42.00 41.50 42.00 6,000 251,265 41.878 23.92 23.86 23.95 23.66 23.95 10,522 23.880 0.24%
2017-07-21 0 41.85 41.70 41.95 41.50 41.90 36,500 1,522,180 41.704 23.86 23.78 23.92 23.66 23.89 64,010 23.780 0.00%
2017-07-20 0 41.85 41.65 41.85 41.20 42.00 15,403 642,508 41.713 23.86 23.75 23.86 23.49 23.95 27,012 23.786 -0.24%
2017-07-19 0 41.95 41.50 41.90 41.65 42.00 41,100 1,725,325 41.979 23.92 23.66 23.89 23.75 23.95 72,077 23.937 0.24%
2017-07-18 0 41.85 41.90 42.00 41.70 42.00 11,700 490,540 41.926 23.86 23.89 23.95 23.78 23.95 20,518 23.908 -0.36%
2017-07-17 0 42.00 41.95 42.00 41.95 42.35 24,300 1,022,025 42.059 23.95 23.92 23.95 23.92 24.15 42,615 23.983 -0.36%
2017-07-14 0 42.15 41.65 42.30 41.85 42.50 33,200 1,396,285 42.057 24.04 23.75 24.12 23.86 24.23 58,223 23.982 -0.82%
2017-07-13 0 42.50 42.20 42.50 41.55 42.50 155,504 6,602,943 42.462 24.23 24.06 24.23 23.69 24.23 272,706 24.213 2.29%
2017-07-12 0 41.55 41.55 41.90 41.55 41.90 4,300 179,405 41.722 23.69 23.69 23.89 23.69 23.89 7,541 23.791 0.00%
2017-07-11 0 41.55 41.50 42.00 41.25 42.00 24,900 1,042,075 41.850 23.69 23.66 23.95 23.52 23.95 43,667 23.864 -0.36%
2017-07-10 0 41.70 41.40 41.75 41.05 41.95 22,000 908,075 41.276 23.78 23.61 23.81 23.41 23.92 38,581 23.537 0.12%
2017-07-07 0 41.65 41.60 41.65 41.40 41.95 58,500 2,435,815 41.638 23.75 23.72 23.75 23.61 23.92 102,591 23.743 0.12%
2017-07-06 0 41.60 41.50 41.90 41.45 42.35 74,780 3,111,525 41.609 23.72 23.66 23.89 23.64 24.15 131,141 23.727 -1.42%
2017-07-05 0 42.20 41.80 42.20 41.75 42.25 11,700 490,090 41.888 24.06 23.84 24.06 23.81 24.09 20,518 23.886 0.72%
2017-07-04 0 41.90 41.90 42.10 41.60 42.30 10,500 438,985 41.808 23.89 23.89 24.01 23.72 24.12 18,414 23.840 -0.24%
2017-07-03 0 42.00 41.60 42.00 41.80 42.45 36,100 1,521,250 42.140 23.95 23.72 23.95 23.84 24.21 63,308 24.029 -0.94%
2017-06-30 0 42.40 42.40 42.45 41.50 42.50 359,200 15,192,874 42.296 24.18 24.18 24.21 23.66 24.23 629,926 24.118 1.56%
2017-06-29 0 41.75 41.75 41.95 41.70 42.50 25,300 1,061,324 41.950 23.81 23.81 23.92 23.78 24.23 44,368 23.921 -0.07%
2017-06-28 0 42.35 42.35 42.85 42.30 42.90 33,600 1,423,979 42.380 23.82 23.82 24.10 23.79 24.13 59,732 23.839 -0.82%
2017-06-27 0 42.70 42.40 42.80 42.00 42.75 21,600 915,995 42.407 24.02 23.85 24.08 23.63 24.05 38,399 23.855 0.00%
2017-06-26 0 42.70 42.05 42.80 41.90 44.05 15,300 650,880 42.541 24.02 23.65 24.08 23.57 24.78 27,199 23.930 3.02%
2017-06-23 0 41.45 41.00 41.45 41.45 44.05 142,662 6,195,238 43.426 23.32 23.06 23.32 23.32 24.78 253,615 24.428 -4.93%
2017-06-22 0 43.60 43.50 44.05 43.00 44.35 27,500 1,206,127 43.859 24.53 24.47 24.78 24.19 24.95 48,888 24.671 -0.80%
2017-06-21 0 43.95 43.65 44.00 43.25 44.70 253,000 11,231,670 44.394 24.72 24.55 24.75 24.33 25.14 449,767 24.972 -1.24%
2017-06-20 0 44.50 44.35 44.50 44.25 44.65 169,600 7,531,927 44.410 25.03 24.95 25.03 24.89 25.12 301,504 24.981 0.11%
2017-06-19 0 44.45 44.30 44.50 44.00 44.90 77,800 3,450,360 44.349 25.00 24.92 25.03 24.75 25.26 138,308 24.947 -0.22%
2017-06-16 0 44.55 44.55 45.00 41.60 45.00 26,000 1,136,290 43.703 25.06 25.06 25.31 23.40 25.31 46,221 24.584 4.09%
2017-06-15 0 42.80 42.10 42.80 41.50 42.80 25,900 1,096,892 42.351 24.08 23.68 24.08 23.34 24.08 46,043 23.823 1.18%
2017-06-14 0 42.30 41.85 42.30 41.05 42.40 26,900 1,121,291 41.684 23.79 23.54 23.79 23.09 23.85 47,821 23.448 2.92%
2017-06-13 0 41.10 41.05 41.50 40.45 41.70 15,000 618,445 41.230 23.12 23.09 23.34 22.75 23.46 26,666 23.192 0.24%
2017-06-12 0 41.00 40.75 41.00 40.70 41.65 96,300 3,954,770 41.067 23.06 22.92 23.06 22.89 23.43 171,196 23.101 -2.38%
2017-06-09 0 42.00 42.00 42.20 41.90 42.30 27,200 1,143,340 42.035 23.63 23.63 23.74 23.57 23.79 48,354 23.645 -0.47%
2017-06-08 0 42.20 41.80 42.20 41.60 42.60 23,600 989,040 41.908 23.74 23.51 23.74 23.40 23.96 41,955 23.574 -1.06%
2017-06-07 0 42.65 42.00 42.65 41.40 42.70 23,800 1,002,570 42.125 23.99 23.63 23.99 23.29 24.02 42,310 23.696 -0.47%
2017-06-06 0 42.85 42.40 42.85 - - 0 0 - 24.10 23.85 24.10 - - 0 - -0.35%
2017-06-05 0 43.00 43.00 43.10 42.55 43.35 17,673 760,337 43.023 24.19 24.19 24.24 23.93 24.38 31,418 24.201 0.00%
2017-06-02 0 43.00 43.00 43.15 42.10 43.65 152,500 6,556,935 42.996 24.19 24.19 24.27 23.68 24.55 271,105 24.186 -0.46%
2017-06-01 0 43.20 43.65 43.70 43.00 43.80 45,600 1,982,505 43.476 24.30 24.55 24.58 24.19 24.64 81,065 24.456 -1.37%
2017-05-31 0 43.80 43.50 43.80 43.35 43.90 46,933 2,053,077 43.745 24.64 24.47 24.64 24.38 24.69 83,434 24.607 0.00%
2017-05-29 0 43.80 43.60 43.80 43.50 43.80 2,600 113,440 43.631 24.64 24.53 24.64 24.47 24.64 4,622 24.543 -0.11%
2017-05-26 0 43.85 43.60 43.85 43.80 43.90 3,000 131,505 43.835 24.67 24.53 24.67 24.64 24.69 5,333 24.658 -0.23%
2017-05-25 0 43.95 43.80 43.95 43.50 44.00 13,600 597,695 43.948 24.72 24.64 24.72 24.47 24.75 24,177 24.721 -0.11%
2017-05-24 0 44.00 43.95 44.00 43.90 44.35 100,000 4,397,860 43.979 24.75 24.72 24.75 24.69 24.95 177,774 24.739 0.00%
2017-05-23 0 44.00 43.75 44.00 43.70 44.00 29,100 1,277,270 43.892 24.75 24.61 24.75 24.58 24.75 51,732 24.690 0.11%
2017-05-22 0 43.95 43.50 43.95 43.25 44.00 11,600 507,750 43.772 24.72 24.47 24.72 24.33 24.75 20,622 24.622 -0.34%
2017-05-19 0 44.10 43.80 44.10 42.30 44.10 35,100 1,532,095 43.649 24.81 24.64 24.81 23.79 24.81 62,399 24.553 -0.11%
2017-05-18 0 44.15 44.15 44.20 43.50 44.20 38,500 1,682,305 43.696 24.83 24.83 24.86 24.47 24.86 68,443 24.580 -0.56%
2017-05-17 0 44.40 44.35 44.40 44.20 44.40 2,700 119,635 44.309 24.98 24.95 24.98 24.86 24.98 4,800 24.925 -0.22%
2017-05-16 0 44.50 43.80 44.50 42.45 44.50 36,300 1,585,555 43.679 25.03 24.64 25.03 23.88 25.03 64,532 24.570 -0.45%
2017-05-15 0 44.70 44.25 44.70 43.40 45.00 88,700 3,914,875 44.136 25.14 24.89 25.14 24.41 25.31 157,685 24.827 1.59%
2017-05-12 0 44.00 43.65 44.00 43.00 44.00 78,700 3,421,475 43.475 24.75 24.55 24.75 24.19 24.75 139,908 24.455 -1.12%
2017-05-11 0 44.50 44.45 44.50 44.20 45.80 82,350 3,677,167 44.653 25.03 25.00 25.03 24.86 25.76 146,397 25.118 -1.11%
2017-05-10 0 45.00 44.90 45.00 43.80 46.00 61,100 2,749,665 45.003 25.31 25.26 25.31 24.64 25.88 108,620 25.315 2.62%
2017-05-09 0 43.85 43.75 43.85 40.05 45.35 60,500 2,645,507 43.727 24.67 24.61 24.67 22.53 25.51 107,553 24.597 -2.99%
2017-05-08 0 45.20 44.90 45.20 44.80 45.75 84,100 3,787,635 45.037 25.43 25.26 25.43 25.20 25.73 149,508 25.334 -0.33%
2017-05-05 0 45.35 45.25 45.50 44.70 46.15 46,500 2,105,375 45.277 25.51 25.45 25.59 25.14 25.96 82,665 25.469 -1.73%
2017-05-04 0 46.15 45.85 46.15 45.30 46.50 180,450 8,273,162 45.847 25.96 25.79 25.96 25.48 26.16 320,792 25.790 1.88%
2017-05-02 0 45.30 45.05 45.45 42.90 45.85 155,100 6,907,925 44.539 25.48 25.34 25.57 24.13 25.79 275,727 25.054 5.59%
2017-04-28 0 42.90 42.85 42.90 42.50 43.20 103,200 4,438,042 43.004 24.13 24.10 24.13 23.91 24.30 183,462 24.190 0.47%
2017-04-27 0 42.70 42.30 42.70 41.25 42.80 174,200 7,315,750 41.996 24.02 23.79 24.02 23.20 24.08 309,682 23.623 3.39%
2017-04-26 0 41.30 41.30 41.75 40.70 41.95 102,700 4,255,080 41.432 23.23 23.23 23.48 22.89 23.60 182,573 23.306 -1.31%
2017-04-25 0 41.85 41.50 41.85 41.30 41.95 154,200 6,431,000 41.706 23.54 23.34 23.54 23.23 23.60 274,127 23.460 1.45%
2017-04-24 0 41.25 41.10 41.35 40.85 41.45 117,100 4,816,780 41.134 23.20 23.12 23.26 22.98 23.32 208,173 23.138 0.61%
2017-04-21 0 41.00 40.85 41.05 39.50 41.05 289,500 11,737,170 40.543 23.06 22.98 23.09 22.22 23.09 514,655 22.806 1.36%
2017-04-20 0 40.45 40.30 40.45 39.10 40.55 251,500 10,045,850 39.944 22.75 22.67 22.75 21.99 22.81 447,101 22.469 2.93%
2017-04-19 0 39.30 39.00 39.40 38.90 39.50 178,900 7,026,730 39.277 22.11 21.94 22.16 21.88 22.22 318,037 22.094 -0.13%
2017-04-18 0 39.35 39.00 39.35 37.35 39.80 158,900 6,182,570 38.909 22.13 21.94 22.13 21.01 22.39 282,482 21.887 4.79%
2017-04-13 0 37.55 37.10 37.55 36.85 37.60 713,100 26,386,595 37.003 21.12 20.87 21.12 20.73 21.15 1,267,704 20.814 0.00%
2017-04-12 0 37.55 37.40 37.55 37.10 37.85 16,100 601,950 37.388 21.12 21.04 21.12 20.87 21.29 28,622 21.031 0.67%
2017-04-11 0 37.30 37.20 37.30 36.75 37.50 60,600 2,253,410 37.185 20.98 20.93 20.98 20.67 21.09 107,731 20.917 -0.67%
2017-04-10 0 37.55 37.45 37.60 36.75 38.00 91,600 3,418,660 37.322 21.12 21.07 21.15 20.67 21.38 162,841 20.994 0.40%
2017-04-07 0 37.40 36.95 37.40 36.25 37.60 345,000 12,767,550 37.007 21.04 20.78 21.04 20.39 21.15 613,319 20.817 2.75%
2017-04-06 0 36.40 36.30 36.40 36.00 36.60 58,600 2,127,327 36.303 20.48 20.42 20.48 20.25 20.59 104,175 20.421 -0.41%
2017-04-05 0 36.55 36.30 36.55 35.80 37.00 137,100 4,992,475 36.415 20.56 20.42 20.56 20.14 20.81 243,728 20.484 2.09%
2017-04-03 0 35.80 35.55 35.80 35.55 36.45 82,400 2,969,275 36.035 20.14 20.00 20.14 20.00 20.50 146,485 20.270 -0.14%
2017-03-31 0 35.85 35.85 36.00 35.80 36.90 49,600 1,795,307 36.196 20.17 20.17 20.25 20.14 20.76 88,176 20.361 -1.51%
2017-03-30 0 36.40 36.05 36.40 35.90 36.40 201,500 7,228,260 35.872 20.48 20.28 20.48 20.19 20.48 358,214 20.179 0.69%
2017-03-29 0 36.15 36.05 36.20 36.00 36.45 16,400 592,735 36.142 20.33 20.28 20.36 20.25 20.50 29,155 20.331 0.28%
2017-03-28 0 36.05 36.05 36.20 35.95 36.40 13,300 480,366 36.118 20.28 20.28 20.36 20.22 20.48 23,644 20.317 -0.96%
2017-03-27 0 36.40 36.05 36.40 36.05 36.50 13,900 503,610 36.231 20.48 20.28 20.48 20.28 20.53 24,711 20.380 -0.27%
2017-03-24 0 36.50 36.20 36.50 36.05 36.75 121,700 4,410,035 36.237 20.53 20.36 20.53 20.28 20.67 216,350 20.384 0.83%
2017-03-23 0 36.20 36.20 36.40 36.15 36.95 128,200 4,678,700 36.495 20.36 20.36 20.48 20.33 20.78 227,906 20.529 -0.69%
2017-03-22 0 36.45 36.05 36.60 36.00 36.50 104,900 3,807,447 36.296 20.50 20.28 20.59 20.25 20.53 186,485 20.417 0.97%
2017-03-21 0 36.10 36.05 36.20 35.60 36.60 122,000 4,410,990 36.156 20.31 20.28 20.36 20.03 20.59 216,884 20.338 -0.28%
2017-03-20 0 36.20 36.15 36.45 36.20 37.00 78,800 2,874,505 36.478 20.36 20.33 20.50 20.36 20.81 140,086 20.520 -0.96%
2017-03-17 0 36.55 36.35 36.55 36.35 37.00 140,700 5,151,265 36.612 20.56 20.45 20.56 20.45 20.81 250,127 20.595 0.14%
2017-03-16 0 36.50 36.45 36.50 36.40 37.00 54,900 2,018,920 36.774 20.53 20.50 20.53 20.48 20.81 97,598 20.686 -1.08%
2017-03-15 0 36.90 36.50 36.90 36.05 37.00 91,500 3,366,240 36.790 20.76 20.53 20.76 20.28 20.81 162,663 20.695 0.41%
2017-03-14 0 36.75 36.50 36.75 36.50 37.75 85,500 3,158,025 36.936 20.67 20.53 20.67 20.53 21.23 151,996 20.777 -0.41%
2017-03-13 0 36.90 36.70 37.00 36.65 37.10 38,600 1,421,865 36.836 20.76 20.64 20.81 20.62 20.87 68,621 20.721 0.54%
2017-03-10 0 36.70 36.70 36.80 36.65 37.45 75,300 2,765,500 36.726 20.64 20.64 20.70 20.62 21.07 133,864 20.659 -0.14%
2017-03-09 0 36.75 36.60 36.75 36.65 37.10 46,700 1,719,165 36.813 20.67 20.59 20.67 20.62 20.87 83,020 20.708 -0.68%
2017-03-08 0 37.00 36.90 37.10 36.70 37.10 78,900 2,913,785 36.930 20.81 20.76 20.87 20.64 20.87 140,263 20.774 0.27%
2017-03-07 0 36.90 36.75 37.00 36.70 37.25 66,000 2,439,875 36.968 20.76 20.67 20.81 20.64 20.95 117,331 20.795 -0.27%
2017-03-06 0 37.00 36.80 37.00 36.55 37.65 13,600 502,430 36.943 20.81 20.70 20.81 20.56 21.18 24,177 20.781 -1.20%
2017-03-03 0 37.45 37.15 37.40 36.85 37.95 37,200 1,385,670 37.249 21.07 20.90 21.04 20.73 21.35 66,132 20.953 1.08%
2017-03-02 0 37.05 36.90 37.05 37.00 37.80 5,400 201,190 37.257 20.84 20.76 20.84 20.81 21.26 9,600 20.958 -1.20%
2017-03-01 0 37.50 36.95 37.50 36.95 37.90 33,000 1,232,365 37.344 21.09 20.78 21.09 20.78 21.32 58,665 21.007 1.21%
2017-02-28 0 37.05 37.05 37.45 36.80 37.80 10,800 401,225 37.150 20.84 20.84 21.07 20.70 21.26 19,200 20.898 -0.67%
2017-02-27 0 37.30 37.30 37.90 36.50 37.90 47,200 1,762,090 37.332 20.98 20.98 21.32 20.53 21.32 83,909 21.000 -0.53%
2017-02-24 0 37.50 37.30 37.50 37.25 37.95 33,900 1,268,690 37.424 21.09 20.98 21.09 20.95 21.35 60,265 21.052 0.40%
2017-02-23 0 37.35 37.35 37.45 37.35 37.55 97,100 3,640,225 37.489 21.01 21.01 21.07 21.01 21.12 172,618 21.088 -0.40%
2017-02-22 0 37.50 37.50 37.90 37.45 38.15 237,600 8,919,410 37.540 21.09 21.09 21.32 21.07 21.46 422,390 21.117 -1.06%
2017-02-21 0 37.90 37.90 38.10 37.70 38.50 29,700 1,129,275 38.023 21.32 21.32 21.43 21.21 21.66 52,799 21.388 -0.52%
2017-02-20 0 38.10 38.10 38.40 37.20 38.65 100,433 3,812,735 37.963 21.43 21.43 21.60 20.93 21.74 178,543 21.355 0.79%
2017-02-17 0 37.80 37.80 38.00 37.65 38.20 33,300 1,264,975 37.987 21.26 21.26 21.38 21.18 21.49 59,199 21.368 0.00%
2017-02-16 0 37.80 37.55 37.80 37.40 37.80 2,400 90,080 37.533 21.26 21.12 21.26 21.04 21.26 4,267 21.113 0.80%
2017-02-15 0 37.50 37.50 38.00 37.20 37.90 34,600 1,300,410 37.584 21.09 21.09 21.38 20.93 21.32 61,510 21.142 -0.13%
2017-02-14 0 37.55 37.55 37.60 37.10 38.00 26,300 986,660 37.516 21.12 21.12 21.15 20.87 21.38 46,754 21.103 -1.18%
2017-02-13 0 38.00 37.65 38.00 37.55 38.00 14,700 555,150 37.765 21.38 21.18 21.38 21.12 21.38 26,133 21.243 0.53%
2017-02-10 0 37.80 37.80 38.00 37.30 38.00 18,600 701,795 37.731 21.26 21.26 21.38 20.98 21.38 33,066 21.224 0.40%
2017-02-09 0 37.65 37.65 37.70 37.05 37.90 27,600 1,035,315 37.511 21.18 21.18 21.21 20.84 21.32 49,066 21.101 -0.13%
2017-02-08 0 37.70 37.10 37.70 36.90 38.20 7,100 264,840 37.301 21.21 20.87 21.21 20.76 21.49 12,622 20.983 0.27%
2017-02-07 0 37.60 37.45 37.90 37.45 38.25 18,600 700,740 37.674 21.15 21.07 21.32 21.07 21.52 33,066 21.192 -0.92%
2017-02-06 0 37.95 37.70 38.20 37.30 38.15 82,800 3,124,590 37.737 21.35 21.21 21.49 20.98 21.46 147,197 21.227 0.80%
2017-02-03 0 37.65 37.35 37.65 37.10 37.75 8,900 332,370 37.345 21.18 21.01 21.18 20.87 21.23 15,822 21.007 -0.40%
2017-02-02 0 37.80 37.55 37.80 37.05 37.90 3,300 124,170 37.627 21.26 21.12 21.26 20.84 21.32 5,867 21.166 0.13%
2017-02-01 0 37.75 37.35 37.75 37.15 37.85 10,500 393,595 37.485 21.23 21.01 21.23 20.90 21.29 18,666 21.086 1.34%
2017-01-27 0 37.25 37.25 37.75 37.10 37.90 10,500 394,965 37.616 20.95 20.95 21.23 20.87 21.32 18,666 21.159 -0.80%
2017-01-26 0 37.55 37.55 37.90 37.00 37.85 21,300 794,870 37.318 21.12 21.12 21.32 20.81 21.29 37,866 20.992 0.54%
2017-01-25 0 37.35 37.00 37.40 36.70 37.50 3,000 111,960 37.320 21.01 20.81 21.04 20.64 21.09 5,333 20.993 0.95%
2017-01-24 0 37.00 37.00 37.40 36.60 37.45 6,200 230,325 37.149 20.81 20.81 21.04 20.59 21.07 11,022 20.897 0.41%
2017-01-23 0 36.85 36.75 37.25 36.55 37.30 19,200 704,385 36.687 20.73 20.67 20.95 20.56 20.98 34,133 20.637 -0.14%
2017-01-20 0 36.90 36.90 37.30 36.55 37.55 1,100 40,860 37.145 20.76 20.76 20.98 20.56 21.12 1,956 20.895 0.27%
2017-01-19 0 36.80 36.80 37.25 36.60 37.25 14,000 515,900 36.850 20.70 20.70 20.95 20.59 20.95 24,888 20.729 -1.60%
2017-01-18 0 37.40 36.80 37.50 36.80 37.40 8,300 308,025 37.111 21.04 20.70 21.09 20.70 21.04 14,755 20.876 1.63%
2017-01-17 0 36.80 36.60 37.00 36.40 36.80 500 18,280 36.560 20.70 20.59 20.81 20.48 20.70 889 20.565 0.00%
2017-01-16 0 36.80 36.80 37.10 36.45 36.60 1,000 36,535 36.535 20.70 20.70 20.87 20.50 20.59 1,778 20.551 -1.08%
2017-01-13 0 37.20 36.80 37.20 36.55 37.30 5,100 188,020 36.867 20.93 20.70 20.93 20.56 20.98 9,066 20.738 0.54%
2017-01-12 0 37.00 36.65 37.00 37.00 37.00 200 7,400 37.000 20.81 20.62 20.81 20.81 20.81 356 20.813 -0.27%
2017-01-11 0 37.10 36.70 37.30 36.40 37.40 28,400 1,046,630 36.853 20.87 20.64 20.98 20.48 21.04 50,488 20.730 -1.07%
2017-01-10 0 37.50 36.35 37.50 36.10 37.55 9,000 332,330 36.926 21.09 20.45 21.09 20.31 21.12 16,000 20.771 3.02%
2017-01-09 0 36.40 36.40 37.10 36.40 36.50 1,500 54,700 36.467 20.48 20.48 20.87 20.48 20.53 2,667 20.513 -2.28%
2017-01-06 0 37.25 37.25 37.40 36.10 37.30 8,409 307,921 36.618 20.95 20.95 21.04 20.31 20.98 14,949 20.598 -0.93%
2017-01-05 0 37.60 37.10 37.60 37.40 37.60 2,900 108,700 37.483 21.15 20.87 21.15 21.04 21.15 5,155 21.085 2.17%
2017-01-04 0 36.80 36.80 37.20 36.25 37.40 1,900 70,105 36.897 20.70 20.70 20.93 20.39 21.04 3,378 20.755 -1.08%
2017-01-03 0 37.20 36.05 37.40 36.30 37.65 600 22,140 36.900 20.93 20.28 21.04 20.42 21.18 1,067 20.757 -1.85%
2016-12-30 0 37.90 37.15 37.90 37.00 37.90 25,200 945,425 37.517 21.32 20.90 21.32 20.81 21.32 44,799 21.104 0.53%
2016-12-29 0 37.70 37.70 37.90 36.10 37.70 12,582 467,594 37.164 21.21 21.21 21.32 20.31 21.21 22,367 20.905 1.75%
2016-12-28 0 37.05 36.00 37.05 35.70 37.10 42,500 1,533,590 36.084 20.84 20.25 20.84 20.08 20.87 75,554 20.298 2.63%
2016-12-23 0 36.10 36.10 36.50 36.10 36.70 1,500 54,210 36.140 20.31 20.31 20.53 20.31 20.64 2,667 20.329 -2.04%
2016-12-22 0 36.85 36.15 36.85 36.10 36.90 2,300 83,710 36.396 20.73 20.33 20.73 20.31 20.76 4,089 20.473 0.96%
2016-12-21 0 36.50 36.20 36.50 36.20 36.95 6,200 225,625 36.391 20.53 20.36 20.53 20.36 20.78 11,022 20.470 0.27%
2016-12-20 0 36.40 36.20 36.50 35.70 36.70 14,500 524,350 36.162 20.48 20.36 20.53 20.08 20.64 25,777 20.342 -0.27%
2016-12-19 0 36.50 36.05 36.60 36.05 37.10 5,100 184,760 36.227 20.53 20.28 20.59 20.28 20.87 9,066 20.378 0.00%
2016-12-16 0 36.50 36.50 36.70 36.00 36.70 8,665 315,505 36.411 20.53 20.53 20.64 20.25 20.64 15,404 20.482 1.39%
2016-12-15 0 36.00 36.00 36.35 34.85 36.30 33,400 1,183,745 35.441 20.25 20.25 20.45 19.60 20.42 59,376 19.936 1.27%
2016-12-14 0 35.55 35.40 36.00 35.40 37.15 32,000 1,149,185 35.912 20.00 19.91 20.25 19.91 20.90 56,888 20.201 -2.47%
2016-12-13 0 36.45 36.00 36.60 35.90 36.55 92,000 3,312,655 36.007 20.50 20.25 20.59 20.19 20.56 163,552 20.254 0.14%
2016-12-12 0 36.40 36.40 36.45 36.00 37.55 25,300 930,505 36.779 20.48 20.48 20.50 20.25 21.12 44,977 20.689 -2.93%
2016-12-09 0 37.50 37.05 37.70 36.90 37.50 22,300 828,890 37.170 21.09 20.84 21.21 20.76 21.09 39,644 20.909 0.27%
2016-12-08 0 37.40 37.25 37.55 36.90 37.70 7,900 292,680 37.048 21.04 20.95 21.12 20.76 21.21 14,044 20.840 0.94%
2016-12-07 0 37.05 37.05 37.50 37.05 37.50 7,500 279,075 37.210 20.84 20.84 21.09 20.84 21.09 13,333 20.931 -0.54%
2016-12-06 0 37.25 36.85 37.45 36.65 37.70 15,900 589,560 37.079 20.95 20.73 21.07 20.62 21.21 28,266 20.858 0.00%
2016-12-05 0 37.25 36.95 37.30 36.85 37.25 9,060 335,508 37.032 20.95 20.78 20.98 20.73 20.95 16,106 20.831 0.40%
2016-12-02 0 37.10 37.10 37.40 36.95 37.10 4,200 155,470 37.017 20.87 20.87 21.04 20.78 20.87 7,466 20.822 0.27%
2016-12-01 0 37.00 37.00 37.95 36.90 38.30 2,200 83,190 37.814 20.81 20.81 21.35 20.76 21.54 3,911 21.271 -2.63%
2016-11-30 0 38.00 37.50 38.50 36.90 38.20 27,000 1,014,915 37.589 21.38 21.09 21.66 20.76 21.49 47,999 21.145 1.88%
2016-11-29 0 37.30 36.00 37.30 36.00 37.65 11,800 432,165 36.624 20.98 20.25 20.98 20.25 21.18 20,977 20.602 0.27%
2016-11-28 0 37.20 37.10 37.50 37.20 37.70 3,600 135,245 37.568 20.93 20.87 21.09 20.93 21.21 6,400 21.133 -1.59%
2016-11-25 0 37.80 37.80 37.85 37.55 37.95 2,700 102,045 37.794 21.26 21.26 21.29 21.12 21.35 4,800 21.260 0.40%
2016-11-24 0 37.65 37.60 37.95 37.60 37.65 600 22,565 37.608 21.18 21.15 21.35 21.15 21.18 1,067 21.155 0.27%
2016-11-23 0 37.55 37.50 38.00 37.30 37.80 2,000 75,275 37.638 21.12 21.09 21.38 20.98 21.26 3,555 21.172 -0.13%
2016-11-22 0 37.60 37.60 38.00 37.55 38.80 5,200 197,635 38.007 21.15 21.15 21.38 21.12 21.83 9,244 21.379 -2.34%
2016-11-21 0 38.50 38.25 38.65 38.20 38.70 8,400 322,955 38.447 21.66 21.52 21.74 21.49 21.77 14,933 21.627 0.26%
2016-11-18 0 38.40 38.10 38.45 38.00 38.75 37,400 1,431,780 38.283 21.60 21.43 21.63 21.38 21.80 66,487 21.535 1.72%
2016-11-17 0 37.75 37.40 37.75 37.20 37.90 21,600 812,075 37.596 21.23 21.04 21.23 20.93 21.32 38,399 21.148 1.62%
2016-11-16 0 37.15 37.00 37.15 36.20 37.45 38,000 1,398,915 36.814 20.90 20.81 20.90 20.36 21.07 67,554 20.708 1.78%
2016-11-15 1 36.50 35.10 36.50 35.35 37.00 34,400 1,237,380 35.970 20.53 19.74 20.53 19.88 20.81 61,154 20.234 2.24%
2016-11-14 0 35.70 35.40 35.75 34.60 37.45 85,700 3,031,825 35.377 20.08 19.91 20.11 19.46 21.07 152,352 19.900 3.48%
2016-11-11 0 34.50 34.50 34.65 33.95 34.50 201,400 6,926,050 34.390 19.41 19.41 19.49 19.10 19.41 358,036 19.345 0.00%
2016-11-10 0 34.50 34.40 34.50 34.45 35.20 227,000 7,849,000 34.577 19.41 19.35 19.41 19.38 19.80 403,546 19.450 0.15%
2016-11-09 0 34.45 34.30 34.90 34.00 35.95 50,400 1,752,240 34.767 19.38 19.29 19.63 19.13 20.22 89,598 19.557 -4.04%
2016-11-08 0 35.90 35.55 36.00 35.90 36.00 12,200 439,180 35.998 20.19 20.00 20.25 20.19 20.25 21,688 20.250 -0.28%
2016-11-07 0 36.00 35.80 36.00 36.80 36.95 17,000 627,850 36.932 20.25 20.14 20.25 20.70 20.78 30,222 20.775 -1.77%
2016-11-04 0 36.65 36.25 36.65 36.05 39.80 144,300 5,335,327 36.974 20.62 20.39 20.62 20.28 22.39 256,527 20.798 0.14%
2016-11-03 0 36.60 36.55 36.95 36.60 37.30 6,200 230,945 37.249 20.59 20.56 20.78 20.59 20.98 11,022 20.953 -1.08%
2016-11-02 0 37.00 36.40 37.00 35.90 37.30 122,200 4,477,200 36.638 20.81 20.48 20.81 20.19 20.98 217,239 20.610 1.51%
2016-11-01 0 36.45 36.25 36.45 36.05 37.00 7,300 269,650 36.938 20.50 20.39 20.50 20.28 20.81 12,977 20.778 -1.49%
2016-10-31 0 37.00 36.55 37.00 36.35 37.00 31,500 1,165,130 36.988 20.81 20.56 20.81 20.45 20.81 55,999 20.806 0.41%
2016-10-28 0 36.85 36.45 36.85 36.10 37.00 28,000 1,025,950 36.641 20.73 20.50 20.73 20.31 20.81 49,777 20.611 -0.27%
2016-10-27 0 36.95 36.75 37.00 35.90 37.00 7,900 288,880 36.567 20.78 20.67 20.81 20.19 20.81 14,044 20.569 0.27%
2016-10-26 0 36.85 36.50 36.90 36.20 37.00 3,100 112,760 36.374 20.73 20.53 20.76 20.36 20.81 5,511 20.461 -0.41%
2016-10-25 0 37.00 36.80 37.00 36.50 37.30 68,600 2,537,930 36.996 20.81 20.70 20.81 20.53 20.98 121,953 20.811 0.00%
2016-10-24 0 37.00 36.85 37.00 36.70 37.50 1,707,300 64,787,955 37.948 20.81 20.73 20.81 20.64 21.09 3,035,129 21.346 0.00%
2016-10-20 0 37.00 37.00 37.25 36.95 37.70 1,500 55,520 37.013 20.81 20.81 20.95 20.78 21.21 2,667 20.820 0.00%
2016-10-19 0 37.00 36.80 37.00 37.00 37.70 600 22,380 37.300 20.81 20.70 20.81 20.81 21.21 1,067 20.982 -1.20%
2016-10-18 0 37.45 36.85 37.45 36.50 37.55 3,800 140,890 37.076 21.07 20.73 21.07 20.53 21.12 6,755 20.856 1.35%
2016-10-17 0 36.95 36.85 36.95 36.95 38.00 9,600 356,975 37.185 20.78 20.73 20.78 20.78 21.38 17,066 20.917 -2.64%
2016-10-14 0 37.95 37.40 37.95 38.25 38.25 100 3,825 38.250 21.35 21.04 21.35 21.52 21.52 178 21.516 -0.39%
2016-10-13 0 38.10 38.00 38.10 38.00 39.00 9,900 379,260 38.309 21.43 21.38 21.43 21.38 21.94 17,600 21.549 -0.13%
2016-10-12 0 38.15 37.80 38.15 37.30 38.55 18,300 688,350 37.615 21.46 21.26 21.46 20.98 21.68 32,533 21.159 -1.04%
2016-10-11 0 38.55 38.15 38.95 38.35 39.50 29,700 1,162,015 39.125 21.68 21.46 21.91 21.57 22.22 52,799 22.008 0.00%
2016-10-07 0 38.55 38.50 38.70 38.50 38.80 45,700 1,763,455 38.588 21.68 21.66 21.77 21.66 21.83 81,243 21.706 -0.39%
2016-10-06 0 38.70 38.45 38.70 37.60 39.00 16,200 621,400 38.358 21.77 21.63 21.77 21.15 21.94 28,799 21.577 0.78%
2016-10-05 0 38.40 38.00 38.40 38.00 38.40 7,900 301,415 38.154 21.60 21.38 21.60 21.38 21.60 14,044 21.462 0.00%
2016-10-04 0 38.40 38.10 38.40 37.80 38.45 8,300 315,680 38.034 21.60 21.43 21.60 21.26 21.63 14,755 21.394 1.05%
2016-10-03 0 38.00 37.65 38.00 38.00 38.40 200 7,640 38.200 21.38 21.18 21.38 21.38 21.60 356 21.488 0.00%
2016-09-30 0 38.00 37.70 38.00 37.55 38.40 150,400 5,693,375 37.855 21.38 21.21 21.38 21.12 21.60 267,371 21.294 -0.13%
2016-09-29 0 38.05 37.95 38.05 37.55 38.40 21,700 822,805 37.917 21.40 21.35 21.40 21.12 21.60 38,577 21.329 -0.39%
2016-09-28 0 38.20 38.15 38.20 38.20 38.90 2,000 76,615 38.308 21.49 21.46 21.49 21.49 21.88 3,555 21.548 0.26%
2016-09-27 0 38.10 38.00 38.10 38.00 38.10 4,300 163,420 38.005 21.43 21.38 21.43 21.38 21.43 7,644 21.378 -0.91%
2016-09-26 0 38.45 38.40 38.45 38.40 38.95 19,500 751,200 38.523 21.63 21.60 21.63 21.60 21.91 34,666 21.670 -0.39%
2016-09-23 0 38.60 38.40 38.60 38.30 39.35 14,800 578,055 39.058 21.71 21.60 21.71 21.54 22.13 26,310 21.971 -1.53%
2016-09-22 0 39.20 38.95 39.20 38.80 39.80 51,300 2,010,485 39.191 22.05 21.91 22.05 21.83 22.39 91,198 22.045 -0.76%
2016-09-21 0 39.50 39.15 39.55 39.00 39.90 57,900 2,275,915 39.308 22.22 22.02 22.25 21.94 22.44 102,931 22.111 1.02%
2016-09-20 0 39.10 38.80 39.10 38.60 39.45 10,300 402,045 39.033 21.99 21.83 21.99 21.71 22.19 18,311 21.957 -0.13%
2016-09-19 0 39.15 39.10 39.20 38.95 39.90 68,700 2,696,080 39.244 22.02 21.99 22.05 21.91 22.44 122,130 22.075 0.90%
2016-09-15 0 38.80 38.45 38.80 38.00 39.00 35,700 1,371,380 38.414 21.83 21.63 21.83 21.38 21.94 63,465 21.608 0.78%
2016-09-14 0 38.50 38.05 38.50 38.00 38.50 15,500 591,570 38.166 21.66 21.40 21.66 21.38 21.66 27,555 21.469 -0.26%
2016-09-13 0 38.60 38.40 38.60 38.40 39.20 42,100 1,626,885 38.643 21.71 21.60 21.71 21.60 22.05 74,843 21.737 0.26%
2016-09-12 0 38.50 38.40 38.50 38.30 39.05 20,900 803,050 38.423 21.66 21.60 21.66 21.54 21.97 37,155 21.614 -1.66%
2016-09-09 0 39.15 39.15 39.20 38.90 39.95 69,100 2,710,930 39.232 22.02 22.02 22.05 21.88 22.47 122,842 22.069 0.51%
2016-09-08 0 38.95 38.80 38.95 38.85 39.60 21,500 838,575 39.003 21.91 21.83 21.91 21.85 22.28 38,221 21.940 1.17%
2016-09-07 0 38.50 38.10 38.50 38.00 38.80 28,500 1,095,340 38.433 21.66 21.43 21.66 21.38 21.83 50,665 21.619 0.00%
2016-09-06 0 38.50 38.50 38.90 37.85 38.95 45,900 1,767,185 38.501 21.66 21.66 21.88 21.29 21.91 81,598 21.657 0.52%
2016-09-05 0 38.30 38.25 38.35 38.10 38.80 48,300 1,848,080 38.263 21.54 21.52 21.57 21.43 21.83 85,865 21.523 2.54%
2016-09-02 0 37.35 37.30 37.85 36.60 38.10 1,341,700 49,483,875 36.881 21.01 20.98 21.29 20.59 21.43 2,385,188 20.746 2.19%
2016-09-01 0 36.55 36.55 36.60 36.25 38.10 16,400 607,150 37.021 20.56 20.56 20.59 20.39 21.43 29,155 20.825 -2.79%
2016-08-31 0 37.60 36.70 37.60 35.45 38.00 59,000 2,141,580 36.298 21.15 20.64 21.15 19.94 21.38 104,886 20.418 4.16%
2016-08-30 0 36.10 36.05 36.20 35.30 36.75 60,300 2,178,680 36.131 20.31 20.28 20.36 19.86 20.67 107,197 20.324 -0.41%
2016-08-29 0 36.25 36.25 36.45 36.20 39.75 98,600 3,658,580 37.105 20.39 20.39 20.50 20.36 22.36 175,285 20.872 -4.35%
2016-08-26 0 37.90 37.65 37.95 36.00 38.90 2,614,900 93,220,040 35.650 21.32 21.18 21.35 20.25 21.88 4,648,602 20.053 6.46%
2016-08-25 0 35.60 35.55 35.60 35.35 35.85 45,400 1,615,420 35.582 20.03 20.00 20.03 19.88 20.17 80,709 20.015 0.56%
2016-08-24 0 35.40 35.40 35.55 34.70 35.60 17,500 619,335 35.391 19.91 19.91 20.00 19.52 20.03 31,110 19.908 -0.28%
2016-08-23 0 35.50 35.30 35.50 35.15 36.00 222,600 7,860,230 35.311 19.97 19.86 19.97 19.77 20.25 395,724 19.863 1.28%
2016-08-22 0 35.05 34.95 35.05 34.80 36.45 90,200 3,166,195 35.102 19.72 19.66 19.72 19.58 20.50 160,352 19.745 0.43%
2016-08-19 0 34.90 34.85 34.90 34.70 35.20 99,000 3,455,472 34.904 19.63 19.60 19.63 19.52 19.80 175,996 19.634 -0.14%
2016-08-18 0 34.95 34.75 35.00 34.55 35.00 104,200 3,614,555 34.689 19.66 19.55 19.69 19.43 19.69 185,240 19.513 0.72%
2016-08-17 0 34.70 34.70 35.00 34.35 34.95 73,200 2,534,080 34.619 19.52 19.52 19.69 19.32 19.66 130,130 19.473 1.02%
2016-08-16 0 34.35 34.30 34.50 34.05 34.50 44,100 1,511,050 34.264 19.32 19.29 19.41 19.15 19.41 78,398 19.274 0.59%
2016-08-15 0 34.15 34.10 34.75 34.05 35.05 156,800 5,435,300 34.664 19.21 19.18 19.55 19.15 19.72 278,749 19.499 -1.87%
2016-08-12 0 34.80 34.80 34.85 34.20 35.65 18,200 639,925 35.161 19.58 19.58 19.60 19.24 20.05 32,355 19.778 1.46%
2016-08-11 0 34.30 34.25 34.55 33.75 34.65 17,700 606,240 34.251 19.29 19.27 19.43 18.98 19.49 31,466 19.267 0.73%
2016-08-10 0 34.05 34.05 34.85 33.95 34.90 22,500 774,995 34.444 19.15 19.15 19.60 19.10 19.63 39,999 19.375 -1.16%
2016-08-09 0 34.45 33.50 34.45 34.50 34.90 6,200 214,005 34.517 19.38 18.84 19.38 19.41 19.63 11,022 19.416 0.29%
2016-08-08 0 34.35 34.35 34.60 34.20 34.90 7,600 262,715 34.568 19.32 19.32 19.46 19.24 19.63 13,511 19.445 -1.86%
2016-08-05 0 35.00 34.75 35.00 34.45 35.00 5,700 199,100 34.930 19.69 19.55 19.69 19.38 19.69 10,133 19.648 1.45%
2016-08-04 0 34.50 34.30 34.50 33.85 34.55 6,200 212,425 34.262 19.41 19.29 19.41 19.04 19.43 11,022 19.273 2.07%
2016-08-03 0 33.80 33.80 34.30 33.50 34.40 95,400 3,264,455 34.219 19.01 19.01 19.29 18.84 19.35 169,596 19.248 -0.59%
2016-08-01 0 34.00 33.90 34.00 33.80 34.15 63,000 2,142,555 34.009 19.13 19.07 19.13 19.01 19.21 111,997 19.130 0.59%
2016-07-29 0 33.80 33.80 34.00 33.50 34.90 77,400 2,636,350 34.061 19.01 19.01 19.13 18.84 19.63 137,597 19.160 -1.17%
2016-07-28 0 34.20 33.80 34.20 33.85 34.50 19,100 650,150 34.039 19.24 19.01 19.24 19.04 19.41 33,955 19.148 0.59%
2016-07-27 0 34.00 34.00 34.50 34.00 34.70 106,300 3,641,665 34.258 19.13 19.13 19.41 19.13 19.52 188,973 19.271 -1.73%
2016-07-26 0 34.60 34.45 34.75 34.45 35.00 205,000 7,123,280 34.748 19.46 19.38 19.55 19.38 19.69 364,436 19.546 -0.43%
2016-07-25 0 34.75 34.75 34.90 34.65 35.30 67,700 2,359,650 34.855 19.55 19.55 19.63 19.49 19.86 120,353 19.606 -0.29%
2016-07-22 0 34.85 34.45 35.00 34.40 34.90 6,700 231,445 34.544 19.60 19.38 19.69 19.35 19.63 11,911 19.431 0.14%
2016-07-21 0 34.80 34.80 35.00 34.25 35.05 23,600 825,465 34.977 19.58 19.58 19.69 19.27 19.72 41,955 19.675 -1.42%
2016-07-20 0 35.30 35.00 35.30 34.00 35.30 48,900 1,712,410 35.019 19.86 19.69 19.86 19.13 19.86 86,931 19.698 3.52%
2016-07-19 0 34.10 34.10 35.00 34.10 35.50 18,600 653,065 35.111 19.18 19.18 19.69 19.18 19.97 33,066 19.750 -2.57%
2016-07-18 0 35.00 35.00 35.50 34.90 35.60 51,500 1,827,820 35.492 19.69 19.69 19.97 19.63 20.03 91,553 19.965 -1.41%
2016-07-15 0 35.50 35.00 35.50 35.20 35.50 2,300 81,195 35.302 19.97 19.69 19.97 19.80 19.97 4,089 19.858 0.00%
2016-07-14 0 35.50 35.45 35.50 34.80 35.50 38,000 1,347,285 35.455 19.97 19.94 19.97 19.58 19.97 67,554 19.944 0.57%
2016-07-13 0 35.30 35.30 35.75 35.30 35.75 44,700 1,595,865 35.702 19.86 19.86 20.11 19.86 20.11 79,465 20.083 -1.26%
2016-07-12 0 35.75 35.40 35.75 35.10 35.80 39,500 1,401,305 35.476 20.11 19.91 20.11 19.74 20.14 70,221 19.956 0.99%
2016-07-11 0 35.40 35.40 35.60 35.40 35.80 3,800 135,160 35.568 19.91 19.91 20.03 19.91 20.14 6,755 20.008 -0.84%
2016-07-08 0 35.70 34.10 35.70 35.65 35.70 200 7,135 35.675 20.08 19.18 20.08 20.05 20.08 356 20.068 0.00%
2016-07-07 0 35.70 35.70 35.95 35.70 36.00 22,400 804,710 35.925 20.08 20.08 20.22 20.08 20.25 39,821 20.208 -0.83%
2016-07-06 0 36.00 35.50 36.00 35.50 36.00 200 7,150 35.750 20.25 19.97 20.25 19.97 20.25 356 20.110 0.00%
2016-07-05 0 36.00 35.75 36.00 35.75 36.00 46,500 1,672,340 35.964 20.25 20.11 20.25 20.11 20.25 82,665 20.230 0.00%
2016-07-04 0 36.00 35.95 36.00 35.10 36.00 21,200 762,410 35.963 20.25 20.22 20.25 19.74 20.25 37,688 20.230 0.14%
2016-06-30 0 35.95 35.75 36.00 35.05 36.30 31,400 1,113,305 35.456 20.22 20.11 20.25 19.72 20.42 55,821 19.944 10.62%
2016-06-29 0 32.50 32.50 35.30 32.20 37.05 39,400 1,408,065 35.738 18.28 18.28 19.86 18.11 20.84 70,043 20.103 -8.06%
2016-06-28 0 35.35 35.35 35.50 35.30 35.45 3,100 109,470 35.313 19.88 19.88 19.97 19.86 19.94 5,511 19.864 -0.42%
2016-06-27 0 35.50 35.30 35.50 35.30 35.50 35,000 1,241,670 35.476 19.97 19.86 19.97 19.86 19.97 62,221 19.956 0.14%
2016-06-24 0 35.45 35.45 35.50 34.00 35.50 14,800 516,485 34.898 19.94 19.94 19.97 19.13 19.97 26,310 19.630 -0.98%
2016-06-23 0 35.80 35.80 35.90 35.70 36.00 49,600 1,780,330 35.894 20.14 20.14 20.19 20.08 20.25 88,176 20.191 -0.14%
2016-06-22 0 35.85 35.60 36.00 35.10 35.95 7,100 252,690 35.590 20.17 20.03 20.25 19.74 20.22 12,622 20.020 0.14%
2016-06-21 0 35.80 35.80 35.95 35.30 36.00 4,000 142,190 35.548 20.14 20.14 20.22 19.86 20.25 7,111 19.996 0.85%
2016-06-20 0 35.50 35.00 35.50 35.00 35.55 2,100 74,345 35.402 19.97 19.69 19.97 19.69 20.00 3,733 19.914 0.00%
2016-06-17 0 35.50 34.85 35.50 34.85 36.85 19,900 708,430 35.599 19.97 19.60 19.97 19.60 20.73 35,377 20.025 -3.53%
2016-06-16 0 36.80 36.80 37.00 34.75 37.00 18,300 650,330 35.537 20.70 20.70 20.81 19.55 20.81 32,533 19.990 -0.54%
2016-06-15 0 37.00 34.55 35.80 33.95 38.00 37,900 1,318,895 34.799 20.81 19.43 20.14 19.10 21.38 67,376 19.575 7.25%
2016-06-14 0 34.50 34.50 34.60 34.50 34.90 19,800 685,845 34.639 19.41 19.41 19.46 19.41 19.63 35,199 19.485 -0.86%
2016-06-13 0 34.80 34.80 35.00 34.55 36.00 53,700 1,878,045 34.973 19.58 19.58 19.69 19.43 20.25 95,464 19.673 -1.83%
2016-06-10 0 35.45 35.45 35.50 35.35 37.00 57,100 2,044,720 35.809 19.94 19.94 19.97 19.88 20.81 101,509 20.143 -4.58%
2016-06-08 0 37.15 37.00 37.15 37.00 37.55 10,700 399,180 37.307 20.90 20.81 20.90 20.81 21.12 19,022 20.985 -0.48%
2016-06-07 0 37.80 37.80 38.00 37.70 38.35 9,400 356,750 37.952 21.00 21.00 21.11 20.94 21.30 16,922 21.082 -0.40%
2016-06-06 0 37.95 37.80 38.00 37.50 39.00 37,600 1,427,990 37.978 21.08 21.00 21.11 20.83 21.66 67,689 21.096 -2.19%
2016-06-03 0 38.80 38.75 38.90 38.00 39.90 43,200 1,665,862 38.562 21.55 21.52 21.61 21.11 22.16 77,770 21.420 -1.90%
2016-06-02 0 39.55 39.55 39.75 38.85 39.85 6,400 253,005 39.532 21.97 21.97 22.08 21.58 22.14 11,521 21.959 0.64%
2016-06-01 0 39.30 39.30 39.40 38.65 39.40 8,142 319,011 39.181 21.83 21.83 21.89 21.47 21.89 14,657 21.764 1.68%
2016-05-31 0 38.65 38.05 40.00 38.00 40.00 178,400 6,875,324 38.539 21.47 21.14 22.22 21.11 22.22 321,162 21.408 0.39%
2016-05-30 0 38.50 38.45 38.50 37.50 38.60 697,600 26,835,410 38.468 21.39 21.36 21.39 20.83 21.44 1,255,842 21.368 0.00%
2016-05-27 0 38.50 38.50 38.60 38.50 39.45 32,900 1,284,010 39.028 21.39 21.39 21.44 21.39 21.91 59,228 21.679 -2.53%
2016-05-26 0 39.50 39.45 39.50 39.30 40.75 7,100 283,042 39.865 21.94 21.91 21.94 21.83 22.64 12,782 22.144 -0.38%
2016-05-25 0 39.65 40.10 40.30 39.15 39.75 13,100 514,330 39.262 22.02 22.27 22.39 21.75 22.08 23,583 21.809 -0.63%
2016-05-24 0 39.90 39.85 39.90 39.75 40.00 7,000 279,295 39.899 22.16 22.14 22.16 22.08 22.22 12,602 22.163 -0.13%
2016-05-23 0 39.95 39.60 39.95 39.95 40.50 14,100 564,995 40.071 22.19 22.00 22.19 22.19 22.50 25,383 22.259 -0.75%
2016-05-20 0 40.25 40.25 40.35 40.05 40.25 28,100 1,130,370 40.227 22.36 22.36 22.41 22.25 22.36 50,587 22.345 0.00%
2016-05-19 0 40.25 40.25 40.30 40.00 40.50 50,600 2,039,815 40.313 22.36 22.36 22.39 22.22 22.50 91,092 22.393 -0.49%
2016-05-18 0 40.45 40.35 40.55 40.35 40.65 10,000 405,740 40.574 22.47 22.41 22.52 22.41 22.58 18,002 22.538 -0.49%
2016-05-17 0 40.65 40.50 40.85 40.55 41.00 22,600 923,365 40.857 22.58 22.50 22.69 22.52 22.77 40,685 22.695 0.49%
2016-05-16 0 40.45 40.35 40.85 40.35 41.00 36,300 1,492,975 41.129 22.47 22.41 22.69 22.41 22.77 65,348 22.846 -0.74%
2016-05-13 0 40.75 40.00 40.80 40.00 42.00 27,000 1,113,620 41.245 22.64 22.22 22.66 22.22 23.33 48,606 22.911 -2.98%
2016-05-12 0 42.00 41.95 42.00 41.80 42.00 8,300 348,430 41.980 23.33 23.30 23.33 23.22 23.33 14,942 23.319 0.00%
2016-05-11 0 42.00 41.95 42.00 41.90 42.00 8,900 373,740 41.993 23.33 23.30 23.33 23.27 23.33 16,022 23.327 0.00%
2016-05-10 0 42.00 41.85 42.00 41.80 42.20 16,800 705,715 42.007 23.33 23.25 23.33 23.22 23.44 30,244 23.334 -0.47%
2016-05-09 0 42.20 42.00 42.20 42.15 43.00 20,200 859,170 42.533 23.44 23.33 23.44 23.41 23.89 36,365 23.626 -1.40%
2016-05-06 0 42.80 42.90 43.00 42.40 43.75 27,400 1,187,560 43.342 23.77 23.83 23.89 23.55 24.30 49,326 24.076 -2.28%
2016-05-05 0 43.80 43.75 44.00 43.80 44.30 16,200 712,640 43.990 24.33 24.30 24.44 24.33 24.61 29,164 24.436 -0.90%
2016-05-04 0 44.20 44.15 44.20 44.10 44.75 25,500 1,135,915 44.546 24.55 24.52 24.55 24.50 24.86 45,906 24.744 -1.23%
2016-05-03 0 44.75 44.15 44.75 44.20 44.95 5,100 226,720 44.455 24.86 24.52 24.86 24.55 24.97 9,181 24.694 -0.33%
2016-04-29 0 44.90 44.10 45.50 44.10 45.50 14,600 655,440 44.893 24.94 24.50 25.27 24.50 25.27 26,283 24.937 1.81%
2016-04-28 0 44.10 44.10 44.15 44.10 44.85 13,300 588,815 44.272 24.50 24.50 24.52 24.50 24.91 23,943 24.592 -0.68%
2016-04-27 0 44.40 44.40 44.55 44.05 44.75 2,800 124,925 44.616 24.66 24.66 24.75 24.47 24.86 5,041 24.784 0.57%
2016-04-26 0 44.15 44.15 44.90 44.05 45.10 16,400 727,460 44.357 24.52 24.52 24.94 24.47 25.05 29,524 24.640 -1.67%
2016-04-25 0 44.90 44.90 45.35 44.00 45.00 11,500 516,065 44.875 24.94 24.94 25.19 24.44 25.00 20,703 24.927 1.35%
2016-04-22 0 44.30 44.30 44.35 44.00 44.70 29,200 1,290,300 44.188 24.61 24.61 24.64 24.44 24.83 52,567 24.546 0.45%
2016-04-21 0 44.10 44.10 44.50 44.10 44.85 20,300 908,060 44.732 24.50 24.50 24.72 24.50 24.91 36,545 24.848 -1.34%
2016-04-20 0 44.70 44.25 44.80 44.40 46.00 17,900 806,835 45.075 24.83 24.58 24.89 24.66 25.55 32,224 25.038 -1.87%
2016-04-19 0 45.55 45.55 45.80 45.50 46.10 23,500 1,077,005 45.830 25.30 25.30 25.44 25.27 25.61 42,305 25.458 0.11%
2016-04-18 0 45.50 44.70 45.50 44.70 46.70 85,800 3,936,305 45.878 25.27 24.83 25.27 24.83 25.94 154,460 25.484 -0.66%
2016-04-15 0 45.80 45.80 46.15 45.70 46.20 12,600 580,230 46.050 25.44 25.44 25.64 25.39 25.66 22,683 25.580 0.22%
2016-04-14 0 45.70 45.70 46.00 45.40 46.05 18,000 824,570 45.809 25.39 25.39 25.55 25.22 25.58 32,404 25.446 1.11%
2016-04-13 0 45.20 44.85 45.20 44.50 45.20 39,300 1,768,475 44.999 25.11 24.91 25.11 24.72 25.11 70,749 24.996 1.69%
2016-04-12 0 44.45 44.25 44.45 44.00 44.70 36,800 1,630,355 44.303 24.69 24.58 24.69 24.44 24.83 66,249 24.610 0.34%
2016-04-11 0 44.30 44.00 44.30 44.00 44.35 16,200 713,460 44.041 24.61 24.44 24.61 24.44 24.64 29,164 24.464 0.68%
2016-04-08 0 44.00 44.00 44.05 43.85 44.15 21,400 941,330 43.987 24.44 24.44 24.47 24.36 24.52 38,525 24.434 0.00%
2016-04-07 0 44.00 44.00 44.05 43.85 44.50 14,800 651,255 44.004 24.44 24.44 24.47 24.36 24.72 26,643 24.443 0.00%
2016-04-06 0 44.00 43.70 44.00 43.70 44.50 71,700 3,163,550 44.122 24.44 24.27 24.44 24.27 24.72 129,077 24.509 -1.12%
2016-04-05 0 44.50 44.50 45.00 44.50 45.70 16,200 733,895 45.302 24.72 24.72 25.00 24.72 25.39 29,164 25.165 -2.63%
2016-04-01 0 45.70 44.25 45.70 44.00 45.80 19,500 866,905 44.457 25.39 24.58 25.39 24.44 25.44 35,105 24.695 3.75%
2016-03-31 0 44.05 44.00 44.05 44.00 44.45 10,200 449,710 44.089 24.47 24.44 24.47 24.44 24.69 18,362 24.491 -0.90%
2016-03-30 0 44.45 44.25 44.45 43.95 44.50 21,400 944,065 44.115 24.69 24.58 24.69 24.41 24.72 38,525 24.505 0.79%
2016-03-29 0 44.10 44.10 44.30 44.00 45.00 14,600 648,600 44.425 24.50 24.50 24.61 24.44 25.00 26,283 24.677 -1.67%
2016-03-24 0 44.85 44.80 44.85 44.80 45.45 3,800 171,045 45.012 24.91 24.89 24.91 24.89 25.25 6,841 25.003 0.11%
2016-03-23 0 44.80 44.80 45.00 44.50 45.30 13,400 598,815 44.688 24.89 24.89 25.00 24.72 25.16 24,123 24.823 -0.44%
2016-03-22 0 45.00 44.70 45.00 43.10 46.25 21,400 961,760 44.942 25.00 24.83 25.00 23.94 25.69 38,525 24.965 -1.85%
2016-03-21 0 45.85 45.70 45.90 44.95 47.00 42,200 1,945,355 46.098 25.47 25.39 25.50 24.97 26.11 75,970 25.607 2.34%
2016-03-18 0 44.80 44.50 44.80 44.50 44.80 26,988 1,202,784 44.567 24.89 24.72 24.89 24.72 24.89 48,585 24.756 0.67%
2016-03-17 0 44.50 44.50 44.60 44.15 44.70 17,800 790,915 44.433 24.72 24.72 24.77 24.52 24.83 32,044 24.682 1.14%
2016-03-16 0 44.00 43.55 44.00 43.55 44.20 23,100 1,015,685 43.969 24.44 24.19 24.44 24.19 24.55 41,585 24.424 0.57%
2016-03-15 0 43.75 43.75 43.95 43.10 43.95 11,400 498,175 43.700 24.30 24.30 24.41 23.94 24.41 20,523 24.274 0.69%
2016-03-14 0 43.45 43.20 43.70 42.65 43.90 13,600 594,380 43.704 24.14 24.00 24.27 23.69 24.39 24,483 24.277 0.00%
2016-03-11 0 43.45 43.40 43.55 42.80 43.95 13,300 574,000 43.158 24.14 24.11 24.19 23.77 24.41 23,943 23.974 1.05%
2016-03-10 0 43.00 42.95 43.00 42.20 43.20 43,200 1,850,545 42.837 23.89 23.86 23.89 23.44 24.00 77,770 23.795 0.00%
2016-03-09 0 43.00 42.90 43.00 42.90 43.70 27,400 1,181,310 43.114 23.89 23.83 23.89 23.83 24.27 49,326 23.949 -1.38%
2016-03-08 0 43.60 43.55 43.60 43.55 44.00 13,700 600,560 43.836 24.22 24.19 24.22 24.19 24.44 24,663 24.350 -0.91%
2016-03-07 0 44.00 44.00 44.30 44.00 45.00 17,000 755,350 44.432 24.44 24.44 24.61 24.44 25.00 30,604 24.681 -0.23%
2016-03-04 0 44.10 44.15 44.20 43.65 44.50 66,700 2,932,830 43.970 24.50 24.52 24.55 24.25 24.72 120,076 24.425 0.23%
2016-03-03 0 44.00 43.95 44.00 43.95 45.10 89,300 3,991,115 44.693 24.44 24.41 24.44 24.41 25.05 160,761 24.826 -1.57%
2016-03-02 0 44.70 44.60 44.75 43.65 45.20 6,800 302,640 44.506 24.83 24.77 24.86 24.25 25.11 12,242 24.722 -0.56%
2016-03-01 0 44.95 44.00 45.00 43.65 45.00 22,500 994,020 44.179 24.97 24.44 25.00 24.25 25.00 40,505 24.541 -0.11%
2016-02-29 0 45.00 44.85 45.00 44.00 45.00 73,900 3,315,760 44.868 25.00 24.91 25.00 24.44 25.00 133,037 24.924 0.00%
2016-02-26 0 45.00 44.95 45.00 44.05 45.00 32,200 1,447,560 44.955 25.00 24.97 25.00 24.47 25.00 57,967 24.972 0.00%
2016-02-25 0 45.00 44.80 45.00 44.60 46.00 19,600 880,900 44.944 25.00 24.89 25.00 24.77 25.55 35,285 24.966 0.00%
2016-02-24 0 45.00 45.00 45.20 45.00 45.55 16,400 741,035 45.185 25.00 25.00 25.11 25.00 25.30 29,524 25.100 -1.21%
2016-02-23 0 45.55 45.45 45.55 45.25 45.55 25,900 1,176,650 45.431 25.30 25.25 25.30 25.14 25.30 46,626 25.236 0.22%
2016-02-22 0 45.45 45.00 45.50 44.55 45.45 18,500 832,595 45.005 25.25 25.00 25.27 24.75 25.25 33,304 25.000 1.45%
2016-02-19 0 44.80 44.05 45.40 43.80 45.00 29,600 1,309,312 44.234 24.89 24.47 25.22 24.33 25.00 53,287 24.571 1.70%
2016-02-18 0 44.05 43.70 44.10 43.50 44.80 24,600 1,082,645 44.010 24.47 24.27 24.50 24.16 24.89 44,286 24.447 1.73%
2016-02-17 0 43.30 44.05 44.35 43.10 45.05 27,400 1,198,955 43.757 24.05 24.47 24.64 23.94 25.02 49,326 24.307 -2.70%
2016-02-16 0 44.50 44.20 44.50 43.35 44.95 23,800 1,042,845 43.817 24.72 24.55 24.72 24.08 24.97 42,846 24.340 2.30%
2016-02-15 0 43.50 43.50 43.90 43.30 44.00 36,500 1,592,715 43.636 24.16 24.16 24.39 24.05 24.44 65,708 24.239 -0.34%
2016-02-12 0 43.65 43.60 43.85 42.90 43.80 25,300 1,101,755 43.548 24.25 24.22 24.36 23.83 24.33 45,546 24.190 -0.11%
2016-02-11 0 43.70 43.50 43.75 41.90 44.05 21,500 936,965 43.580 24.27 24.16 24.30 23.27 24.47 38,705 24.208 -1.91%
2016-02-05 0 44.55 44.10 44.50 43.50 44.80 40,700 1,791,170 44.009 24.75 24.50 24.72 24.16 24.89 73,269 24.446 0.56%
2016-02-04 0 44.30 44.30 45.50 43.50 45.45 10,000 439,860 43.986 24.61 24.61 25.27 24.16 25.25 18,002 24.434 0.11%
2016-02-03 0 44.25 44.20 45.40 43.80 45.40 15,800 700,340 44.325 24.58 24.55 25.22 24.33 25.22 28,444 24.622 -3.80%
2016-02-02 0 46.00 46.00 46.20 45.00 46.55 28,500 1,309,680 45.954 25.55 25.55 25.66 25.00 25.86 51,307 25.527 -0.97%
2016-02-01 0 46.45 45.75 46.50 43.85 46.50 30,100 1,361,045 45.217 25.80 25.41 25.83 24.36 25.83 54,187 25.118 0.98%
2016-01-29 0 46.00 45.00 46.60 43.30 46.00 32,600 1,452,865 44.566 25.55 25.00 25.89 24.05 25.55 58,688 24.756 4.66%
2016-01-28 0 43.95 43.80 43.95 42.30 43.95 17,724 768,929 43.383 24.41 24.33 24.41 23.50 24.41 31,907 24.099 0.34%
2016-01-27 0 43.80 43.50 43.80 42.00 43.85 22,300 954,305 42.794 24.33 24.16 24.33 23.33 24.36 40,145 23.771 1.86%
2016-01-26 0 43.00 42.85 43.50 42.20 43.00 22,500 957,995 42.578 23.89 23.80 24.16 23.44 23.89 40,505 23.651 0.00%
2016-01-25 0 43.00 42.95 43.20 42.85 43.50 29,200 1,254,085 42.948 23.89 23.86 24.00 23.80 24.16 52,567 23.857 0.23%
2016-01-22 0 42.90 42.40 43.00 42.00 43.50 48,900 2,076,785 42.470 23.83 23.55 23.89 23.33 24.16 88,031 23.591 3.13%
2016-01-21 0 41.60 41.50 41.60 41.10 43.75 155,200 6,652,990 42.867 23.11 23.05 23.11 22.83 24.30 279,396 23.812 -3.26%
2016-01-20 0 43.00 42.65 43.00 42.65 43.85 87,400 3,775,915 43.203 23.89 23.69 23.89 23.69 24.36 157,340 23.998 -2.71%
2016-01-19 0 44.20 44.15 44.60 43.50 45.00 29,600 1,311,635 44.312 24.55 24.52 24.77 24.16 25.00 53,287 24.615 -0.56%
2016-01-18 0 44.45 44.50 44.65 43.80 45.00 25,500 1,133,270 44.442 24.69 24.72 24.80 24.33 25.00 45,906 24.687 -2.41%
2016-01-15 0 45.55 45.30 45.55 44.00 46.20 75,400 3,407,690 45.195 25.30 25.16 25.30 24.44 25.66 135,738 25.105 -1.19%
2016-01-14 0 46.10 45.95 46.15 45.00 46.20 56,400 2,583,510 45.807 25.61 25.52 25.64 25.00 25.66 101,533 25.445 -2.02%
2016-01-13 0 47.05 47.00 47.05 46.55 47.60 57,400 2,697,280 46.991 26.14 26.11 26.14 25.86 26.44 103,333 26.103 0.11%
2016-01-12 0 47.00 46.95 47.00 46.40 47.00 35,500 1,655,130 46.623 26.11 26.08 26.11 25.77 26.11 63,908 25.899 1.84%
2016-01-11 0 46.15 46.10 46.25 45.80 46.30 76,700 3,527,410 45.990 25.64 25.61 25.69 25.44 25.72 138,078 25.547 -2.22%
2016-01-08 0 47.20 47.20 47.25 46.50 47.25 16,900 792,490 46.893 26.22 26.22 26.25 25.83 26.25 30,424 26.048 0.11%
2016-01-07 0 47.15 46.55 47.15 46.60 47.85 61,600 2,887,495 46.875 26.19 25.86 26.19 25.89 26.58 110,894 26.038 -2.78%
2016-01-06 0 48.50 48.50 48.75 47.50 49.05 25,800 1,237,555 47.967 26.94 26.94 27.08 26.39 27.25 46,446 26.645 0.10%
2016-01-05 0 48.45 48.45 48.50 47.50 48.75 45,400 2,188,995 48.216 26.91 26.91 26.94 26.39 27.08 81,731 26.783 -1.22%
2016-01-04 0 49.05 49.00 49.05 49.00 51.05 64,400 3,184,005 49.441 27.25 27.22 27.25 27.22 28.36 115,935 27.464 -3.82%
2015-12-31 0 51.00 51.00 51.50 48.35 51.00 140,500 6,974,525 49.641 28.33 28.33 28.61 26.86 28.33 252,933 27.575 4.08%
2015-12-30 0 49.00 48.80 49.00 48.20 49.45 273,300 13,303,380 48.677 27.22 27.11 27.22 26.77 27.47 492,004 27.039 2.30%
2015-12-29 0 47.90 47.50 47.90 47.10 47.90 91,000 4,321,322 47.487 26.61 26.39 26.61 26.16 26.61 163,821 26.378 1.27%
2015-12-28 0 47.30 46.90 47.30 47.00 47.65 27,100 1,282,430 47.322 26.27 26.05 26.27 26.11 26.47 48,786 26.287 0.64%
2015-12-24 0 47.00 46.70 47.00 46.75 47.10 23,300 1,094,840 46.989 26.11 25.94 26.11 25.97 26.16 41,945 26.102 0.43%
2015-12-23 0 46.80 46.85 46.90 46.50 47.10 26,700 1,248,515 46.761 26.00 26.02 26.05 25.83 26.16 48,066 25.975 -0.64%
2015-12-22 0 47.10 47.10 47.15 46.50 47.35 35,400 1,664,825 47.029 26.16 26.16 26.19 25.83 26.30 63,728 26.124 0.21%
2015-12-21 0 47.00 46.50 47.00 46.10 47.40 48,600 2,259,915 46.500 26.11 25.83 26.11 25.61 26.33 87,491 25.830 -0.21%
2015-12-18 0 47.10 46.85 47.10 46.40 47.50 106,100 4,989,312 47.025 26.16 26.02 26.16 25.77 26.39 191,005 26.121 -0.21%
2015-12-17 0 47.20 46.95 47.20 46.30 47.50 171,300 8,066,025 47.087 26.22 26.08 26.22 25.72 26.39 308,380 26.156 2.61%
2015-12-16 0 46.00 46.00 46.05 45.50 46.95 87,000 4,004,785 46.032 25.55 25.55 25.58 25.27 26.08 156,620 25.570 -0.11%
2015-12-15 0 46.05 46.00 46.15 45.55 46.30 111,500 5,129,752 46.007 25.58 25.55 25.64 25.30 25.72 200,726 25.556 0.99%
2015-12-14 0 45.60 45.60 45.90 45.30 46.75 153,100 7,026,400 45.894 25.33 25.33 25.50 25.16 25.97 275,616 25.493 -2.67%
2015-12-11 0 46.85 46.85 46.90 46.10 47.10 152,100 7,112,690 46.763 26.02 26.02 26.05 25.61 26.16 273,815 25.976 0.11%
2015-12-10 0 46.80 46.80 46.90 46.40 46.90 70,500 3,299,050 46.795 26.00 26.00 26.05 25.77 26.05 126,916 25.994 0.00%
2015-12-09 0 46.80 46.75 47.00 46.05 47.20 51,800 2,418,525 46.690 26.00 25.97 26.11 25.58 26.22 93,252 25.935 -0.95%
2015-12-08 0 47.25 47.20 47.40 45.10 47.40 123,800 5,730,675 46.290 26.25 26.22 26.33 25.05 26.33 222,869 25.713 1.18%
2015-12-07 0 46.70 46.05 46.80 45.85 46.80 62,200 2,877,845 46.268 25.94 25.58 26.00 25.47 26.00 111,974 25.701 0.65%
2015-12-04 0 46.40 45.80 46.45 44.55 47.00 38,500 1,772,570 46.041 25.77 25.44 25.80 24.75 26.11 69,309 25.575 -1.28%
2015-12-03 0 47.00 46.85 47.00 45.95 47.00 36,500 1,690,580 46.317 26.11 26.02 26.11 25.52 26.11 65,708 25.728 0.00%
2015-12-02 0 47.00 46.80 47.00 46.20 47.20 51,300 2,393,232 46.652 26.11 26.00 26.11 25.66 26.22 92,352 25.914 1.40%
2015-12-01 0 46.35 46.50 46.80 45.80 46.95 243,600 11,266,550 46.250 25.75 25.83 26.00 25.44 26.08 438,537 25.691 1.87%
2015-11-30 0 45.50 44.65 45.50 45.10 49.30 243,900 11,639,205 47.721 25.27 24.80 25.27 25.05 27.39 439,077 26.508 -2.78%
2015-11-27 0 46.80 46.30 47.00 45.50 47.50 40,700 1,888,027 46.389 26.00 25.72 26.11 25.27 26.39 73,269 25.768 -0.21%
2015-11-26 0 46.90 46.75 46.90 46.70 47.75 67,700 3,184,270 47.035 26.05 25.97 26.05 25.94 26.52 121,876 26.127 -0.74%
2015-11-25 0 47.25 47.25 47.75 47.05 47.75 24,300 1,148,605 47.268 26.25 26.25 26.52 26.14 26.52 43,746 26.256 0.32%
2015-11-24 0 47.10 47.10 47.40 47.05 48.50 25,900 1,233,660 47.632 26.16 26.16 26.33 26.14 26.94 46,626 26.459 -1.88%
2015-11-23 0 48.00 47.75 48.00 47.05 48.60 29,300 1,402,377 47.863 26.66 26.52 26.66 26.14 27.00 52,747 26.587 3.23%
2015-11-20 0 46.50 46.50 46.80 46.50 47.60 62,800 2,950,325 46.980 25.83 25.83 26.00 25.83 26.44 113,055 26.096 -2.31%
2015-11-19 0 47.60 47.30 47.60 47.40 48.30 46,900 2,238,217 47.723 26.44 26.27 26.44 26.33 26.83 84,431 26.509 -0.31%
2015-11-18 0 47.75 47.90 47.95 47.25 48.45 17,300 826,220 47.758 26.52 26.61 26.64 26.25 26.91 31,144 26.529 -0.52%
2015-11-17 0 48.00 47.40 48.00 47.10 48.60 44,800 2,146,327 47.909 26.66 26.33 26.66 26.16 27.00 80,650 26.613 1.48%
2015-11-16 0 47.30 47.25 48.00 46.50 48.45 21,500 1,022,232 47.546 26.27 26.25 26.66 25.83 26.91 38,705 26.411 -1.66%
2015-11-13 0 48.10 47.85 48.15 47.65 49.00 154,500 7,472,518 48.366 26.72 26.58 26.75 26.47 27.22 278,136 26.866 1.26%
2015-11-12 0 47.50 47.40 47.70 47.20 48.00 26,400 1,255,495 47.557 26.39 26.33 26.50 26.22 26.66 47,526 26.417 -0.63%
2015-11-11 0 47.80 47.60 47.80 46.75 48.40 86,200 4,138,805 48.014 26.55 26.44 26.55 25.97 26.89 155,180 26.671 -0.31%
2015-11-10 0 47.95 47.55 47.85 46.45 48.30 80,200 3,821,752 47.653 26.64 26.41 26.58 25.80 26.83 144,379 26.470 2.68%
2015-11-09 0 46.70 46.10 46.80 44.35 46.95 36,300 1,681,245 46.315 25.94 25.61 26.00 24.64 26.08 65,348 25.727 4.01%
2015-11-06 0 44.90 44.65 44.95 44.65 45.55 22,600 1,019,000 45.088 24.94 24.80 24.97 24.80 25.30 40,685 25.046 -0.44%
2015-11-05 0 45.10 44.90 45.10 44.60 45.50 28,300 1,274,260 45.027 25.05 24.94 25.05 24.77 25.27 50,947 25.012 0.45%
2015-11-04 0 44.90 44.85 44.90 44.50 45.00 21,500 964,470 44.859 24.94 24.91 24.94 24.72 25.00 38,705 24.918 1.58%
2015-11-03 0 44.20 44.20 44.30 44.20 44.70 27,000 1,197,905 44.367 24.55 24.55 24.61 24.55 24.83 48,606 24.645 0.00%
2015-11-02 0 44.20 44.20 44.70 44.20 45.00 16,500 735,450 44.573 24.55 24.55 24.83 24.55 25.00 29,704 24.759 -1.45%
2015-10-30 0 44.85 44.55 44.95 44.00 45.25 104,200 4,658,555 44.708 24.91 24.75 24.97 24.44 25.14 187,584 24.834 2.05%
2015-10-29 0 43.95 43.90 44.20 43.25 44.35 24,300 1,070,495 44.053 24.41 24.39 24.55 24.02 24.64 43,746 24.471 0.11%
2015-10-28 0 43.90 43.55 43.90 43.10 44.50 39,100 1,711,535 43.773 24.39 24.19 24.39 23.94 24.72 70,389 24.315 -0.11%
2015-10-27 0 43.95 43.95 44.00 43.70 44.00 21,100 925,820 43.878 24.41 24.41 24.44 24.27 24.44 37,985 24.373 0.11%
2015-10-26 0 43.90 43.90 44.00 43.40 44.80 18,400 809,700 44.005 24.39 24.39 24.44 24.11 24.89 33,124 24.444 -0.45%
2015-10-23 0 44.10 43.70 44.00 43.25 44.80 47,400 2,083,210 43.950 24.50 24.27 24.44 24.02 24.89 85,331 24.413 0.11%
2015-10-22 0 44.05 43.95 44.10 43.35 44.50 40,200 1,769,755 44.024 24.47 24.41 24.50 24.08 24.72 72,369 24.454 -1.23%
2015-10-20 0 44.60 44.60 44.80 44.10 45.00 34,200 1,526,430 44.632 24.77 24.77 24.89 24.50 25.00 61,568 24.793 -0.45%
2015-10-19 0 44.80 44.75 44.90 44.60 45.95 34,400 1,543,820 44.878 24.89 24.86 24.94 24.77 25.52 61,928 24.929 -1.10%
2015-10-16 0 45.30 45.30 45.50 44.50 46.40 18,500 837,185 45.253 25.16 25.16 25.27 24.72 25.77 33,304 25.137 -0.44%
2015-10-15 0 45.50 45.50 45.80 44.90 46.00 21,400 974,645 45.544 25.27 25.27 25.44 24.94 25.55 38,525 25.299 1.79%
2015-10-14 0 44.70 44.70 44.90 43.95 45.10 29,200 1,295,800 44.377 24.83 24.83 24.94 24.41 25.05 52,567 24.651 -0.11%
2015-10-13 0 44.75 44.30 45.00 44.15 46.60 30,400 1,375,600 45.250 24.86 24.61 25.00 24.52 25.89 54,727 25.136 0.90%
2015-10-12 0 44.35 44.30 45.00 44.35 45.15 12,800 575,695 44.976 24.64 24.61 25.00 24.64 25.08 23,043 24.984 -1.11%
2015-10-09 0 44.85 44.35 44.85 44.05 45.00 8,500 379,150 44.606 24.91 24.64 24.91 24.47 25.00 15,302 24.778 0.79%
2015-10-08 0 44.50 44.10 44.95 44.00 45.20 16,400 733,205 44.708 24.72 24.50 24.97 24.44 25.11 29,524 24.834 -1.87%
2015-10-07 0 45.35 44.15 45.35 44.65 45.45 19,200 868,165 45.217 25.19 24.52 25.19 24.80 25.25 34,564 25.117 1.00%
2015-10-06 0 44.90 44.15 45.00 44.20 45.20 3,800 170,525 44.875 24.94 24.52 25.00 24.55 25.11 6,841 24.927 -0.22%
2015-10-05 0 45.00 44.95 45.00 44.50 45.50 5,900 264,435 44.819 25.00 24.97 25.00 24.72 25.27 10,621 24.896 -0.22%
2015-10-02 0 45.10 45.00 45.10 43.05 46.00 6,500 290,985 44.767 25.05 25.00 25.05 23.91 25.55 11,702 24.867 0.33%
2015-09-30 0 44.95 44.50 45.00 43.45 45.00 11,300 505,440 44.729 24.97 24.72 25.00 24.14 25.00 20,343 24.846 2.51%
2015-09-29 0 43.85 43.90 44.00 43.10 44.60 19,100 836,310 43.786 24.36 24.39 24.44 23.94 24.77 34,384 24.322 -0.45%
2015-09-25 0 44.05 44.05 44.40 43.65 44.70 20,300 897,580 44.216 24.47 24.47 24.66 24.25 24.83 36,545 24.561 0.92%
2015-09-24 0 43.65 43.55 43.80 43.50 44.35 51,200 2,236,860 43.689 24.25 24.19 24.33 24.16 24.64 92,172 24.268 -1.69%
2015-09-23 0 44.40 44.15 44.40 43.50 44.70 15,500 687,895 44.380 24.66 24.52 24.66 24.16 24.83 27,904 24.653 -0.67%
2015-09-22 0 44.70 44.70 44.80 43.95 45.10 20,500 914,050 44.588 24.83 24.83 24.89 24.41 25.05 36,905 24.768 0.00%
2015-09-21 0 44.70 44.70 45.00 44.55 45.50 21,900 982,785 44.876 24.83 24.83 25.00 24.75 25.27 39,425 24.928 -1.97%
2015-09-18 0 45.60 45.80 45.90 45.00 46.60 50,500 2,308,795 45.719 25.33 25.44 25.50 25.00 25.89 90,912 25.396 -1.62%
2015-09-17 0 46.35 45.75 46.35 44.80 47.20 11,500 528,665 45.971 25.75 25.41 25.75 24.89 26.22 20,703 25.536 -0.22%
2015-09-16 0 46.45 46.45 46.50 45.00 46.35 15,700 720,375 45.884 25.80 25.80 25.83 25.00 25.75 28,264 25.488 2.88%
2015-09-15 0 45.15 44.15 45.35 44.00 45.50 13,800 619,860 44.917 25.08 24.52 25.19 24.44 25.27 24,843 24.951 -0.77%
2015-09-14 0 45.50 43.50 45.50 43.80 46.00 12,000 546,110 45.509 25.27 24.16 25.27 24.33 25.55 21,603 25.280 1.34%
2015-09-11 0 44.90 43.95 44.90 43.95 46.80 27,800 1,239,305 44.579 24.94 24.41 24.94 24.41 26.00 50,046 24.763 -1.54%
2015-09-10 0 45.60 45.60 47.00 44.60 47.00 43,600 1,988,310 45.603 25.33 25.33 26.11 24.77 26.11 78,490 25.332 -2.98%
2015-09-09 0 47.00 45.50 47.20 45.20 47.20 16,600 769,510 46.356 26.11 25.27 26.22 25.11 26.22 29,884 25.750 1.08%
2015-09-08 0 46.50 45.60 46.50 43.05 47.00 29,400 1,306,930 44.453 25.83 25.33 25.83 23.91 26.11 52,927 24.693 6.16%
2015-09-07 0 43.80 43.00 43.80 43.00 43.80 14,300 619,985 43.356 24.33 23.89 24.33 23.89 24.33 25,743 24.083 0.23%
2015-09-04 0 43.70 43.50 43.80 43.40 46.50 26,106 1,148,601 43.998 24.27 24.16 24.33 24.11 25.83 46,997 24.440 -4.38%
2015-09-02 0 45.70 45.70 45.80 44.50 47.00 33,600 1,530,275 45.544 25.39 25.39 25.44 24.72 26.11 60,488 25.299 -0.33%
2015-09-01 0 45.85 45.85 47.95 45.50 48.00 19,200 893,035 46.512 25.47 25.47 26.64 25.27 26.66 34,564 25.837 -4.38%
2015-08-31 0 47.95 47.95 48.00 44.15 48.00 50,000 2,292,970 45.859 26.64 26.64 26.66 24.52 26.66 90,012 25.474 4.47%
2015-08-28 0 45.90 45.35 45.90 45.30 47.70 18,300 838,455 45.817 25.50 25.19 25.50 25.16 26.50 32,944 25.451 -0.54%
2015-08-27 0 46.15 47.90 48.00 44.50 47.45 30,500 1,400,725 45.925 25.64 26.61 26.66 24.72 26.36 54,907 25.511 2.56%
2015-08-26 0 45.00 45.00 45.05 42.85 46.00 71,800 3,216,975 44.805 25.00 25.00 25.02 23.80 25.55 129,257 24.888 1.12%
2015-08-25 0 44.50 44.50 44.70 42.50 44.60 135,800 5,967,680 43.945 24.72 24.72 24.83 23.61 24.77 244,472 24.411 0.68%
2015-08-24 0 44.20 41.10 45.95 40.00 45.95 93,200 3,794,345 40.712 24.55 22.83 25.52 22.22 25.52 167,782 22.615 -1.67%
2015-08-21 0 44.95 44.95 45.65 44.00 45.95 38,600 1,720,830 44.581 24.97 24.97 25.36 24.44 25.52 69,489 24.764 -3.33%
2015-08-20 0 46.50 46.50 46.65 45.50 49.05 53,700 2,550,785 47.501 25.83 25.83 25.91 25.27 27.25 96,672 26.386 -5.30%
2015-08-19 0 49.10 48.50 49.10 47.50 49.65 19,600 961,415 49.052 27.27 26.94 27.27 26.39 27.58 35,285 27.247 -1.31%
2015-08-18 0 49.75 49.55 49.80 49.55 50.30 20,900 1,040,530 49.786 27.64 27.52 27.66 27.52 27.94 37,625 27.655 -0.10%
2015-08-17 0 49.80 49.80 50.40 48.80 50.75 10,200 508,605 49.863 27.66 27.66 28.00 27.11 28.19 18,362 27.698 -0.40%
2015-08-14 0 50.00 50.00 50.30 49.50 50.95 63,200 3,186,390 50.418 27.77 27.77 27.94 27.50 28.30 113,775 28.006 1.42%
2015-08-13 0 49.30 48.60 49.30 47.00 49.40 21,200 1,032,505 48.703 27.39 27.00 27.39 26.11 27.44 38,165 27.054 0.61%
2015-08-12 0 49.00 48.80 49.00 48.50 49.25 31,800 1,558,550 49.011 27.22 27.11 27.22 26.94 27.36 57,247 27.225 0.00%
2015-08-11 0 49.00 49.00 49.20 49.00 50.00 23,800 1,171,940 49.241 27.22 27.22 27.33 27.22 27.77 42,846 27.353 -0.81%
2015-08-10 0 49.40 49.40 49.50 49.10 50.00 23,100 1,142,595 49.463 27.44 27.44 27.50 27.27 27.77 41,585 27.476 -0.40%
2015-08-07 0 49.60 49.60 50.00 49.10 49.60 15,000 739,415 49.294 27.55 27.55 27.77 27.27 27.55 27,003 27.382 -0.30%
2015-08-06 0 49.75 49.00 49.80 49.00 50.95 11,100 553,955 49.906 27.64 27.22 27.66 27.22 28.30 19,983 27.722 0.00%
2015-08-05 0 49.75 49.70 50.10 49.45 51.00 47,100 2,350,355 49.901 27.64 27.61 27.83 27.47 28.33 84,791 27.719 -0.50%
2015-08-04 0 50.00 49.35 50.00 49.10 50.05 154,500 7,723,130 49.988 27.77 27.41 27.77 27.27 27.80 278,136 27.767 0.10%
2015-08-03 0 49.95 49.50 50.00 49.05 50.05 85,060 4,250,944 49.976 27.75 27.50 27.77 27.25 27.80 153,128 27.761 -1.09%
2015-07-31 0 50.50 50.50 50.60 50.10 52.00 55,800 2,812,420 50.402 28.05 28.05 28.11 27.83 28.89 100,453 27.997 -2.79%
2015-07-30 0 51.95 51.10 52.00 50.20 51.95 7,549 380,400 50.391 28.86 28.39 28.89 27.89 28.86 13,590 27.991 1.46%
2015-07-29 0 51.20 51.00 51.35 50.00 51.85 20,700 1,061,540 51.282 28.44 28.33 28.52 27.77 28.80 37,265 28.486 1.59%
2015-07-28 0 50.40 50.35 50.90 49.65 51.55 50,200 2,532,240 50.443 28.00 27.97 28.27 27.58 28.64 90,372 28.020 -0.30%
2015-07-27 0 50.55 50.45 52.10 50.00 52.25 60,900 3,097,495 50.862 28.08 28.02 28.94 27.77 29.02 109,634 28.253 -3.25%
2015-07-24 0 52.25 51.85 52.25 50.25 52.70 149,000 7,750,985 52.020 29.02 28.80 29.02 27.91 29.27 268,235 28.896 3.16%
2015-07-23 0 50.65 50.55 50.85 49.50 51.45 47,200 2,389,100 50.617 28.14 28.08 28.25 27.50 28.58 84,971 28.117 -0.30%
2015-07-22 0 50.80 50.75 50.80 49.15 51.00 35,900 1,802,845 50.219 28.22 28.19 28.22 27.30 28.33 64,628 27.896 1.30%
2015-07-21 0 50.15 49.90 50.55 46.05 50.80 76,000 3,787,575 49.837 27.86 27.72 28.08 25.58 28.22 136,818 27.683 3.51%
2015-07-20 0 48.45 48.05 48.80 48.00 50.00 15,400 752,920 48.891 26.91 26.69 27.11 26.66 27.77 27,724 27.158 1.36%
2015-07-17 0 47.80 47.80 48.35 45.90 49.00 39,300 1,890,865 48.114 26.55 26.55 26.86 25.50 27.22 70,749 26.726 4.25%
2015-07-16 0 45.85 46.00 46.65 44.05 46.55 114,700 5,180,452 45.165 25.47 25.55 25.91 24.47 25.86 206,487 25.089 -2.45%
2015-07-15 0 47.00 46.60 47.00 46.80 49.00 163,100 7,807,525 47.870 26.11 25.89 26.11 26.00 27.22 293,618 26.591 -5.05%
2015-07-14 0 49.50 49.15 49.95 48.00 50.00 220,800 10,812,200 48.968 27.50 27.30 27.75 26.66 27.77 397,491 27.201 1.02%
2015-07-13 0 49.00 49.00 49.20 48.85 49.35 63,100 3,093,375 49.023 27.22 27.22 27.33 27.14 27.41 113,595 27.232 0.41%
2015-07-10 0 48.80 48.50 48.95 46.00 49.10 111,000 5,291,360 47.670 27.11 26.94 27.19 25.55 27.27 199,826 26.480 3.17%
2015-07-09 0 47.30 47.00 47.30 39.50 47.50 130,795 5,826,596 44.548 26.27 26.11 26.27 21.94 26.39 235,461 24.745 13.98%
2015-07-08 0 41.50 41.35 41.65 35.05 43.75 543,100 22,429,445 41.299 23.05 22.97 23.14 19.47 24.30 977,706 22.941 -7.26%
2015-07-07 0 44.75 44.55 44.75 43.60 46.50 353,440 15,824,412 44.773 24.86 24.75 24.86 24.22 25.83 636,274 24.870 -0.89%
2015-07-06 0 45.15 45.10 45.50 44.05 49.15 760,700 35,679,785 46.904 25.08 25.05 25.27 24.47 27.30 1,369,437 26.054 -7.95%
2015-07-03 0 49.05 49.05 49.20 48.00 49.80 541,600 26,592,617 49.100 27.25 27.25 27.33 26.66 27.66 975,006 27.274 -1.31%
2015-07-02 0 49.70 49.70 49.80 48.50 50.00 611,300 30,291,232 49.552 27.61 27.61 27.66 26.94 27.77 1,100,482 27.525 0.40%
2015-06-30 0 49.50 49.50 49.55 47.00 49.90 230,200 11,228,385 48.777 27.50 27.50 27.52 26.11 27.72 414,414 27.095 -1.10%
2015-06-29 0 50.05 49.75 50.05 49.25 52.35 341,500 17,312,305 50.695 27.80 27.64 27.80 27.36 29.08 614,779 28.160 -3.47%
2015-06-26 0 51.85 51.85 51.95 51.35 52.00 219,800 11,390,800 51.823 28.80 28.80 28.86 28.52 28.89 395,691 28.787 -0.29%
2015-06-25 0 52.00 52.00 52.10 51.85 53.50 381,308 19,923,606 52.251 28.89 28.89 28.94 28.80 29.72 686,443 29.024 -2.80%
2015-06-24 0 53.50 53.35 53.50 53.25 54.15 97,300 5,228,887 53.740 29.72 29.64 29.72 29.58 30.08 175,163 29.852 -1.29%
2015-06-23 0 54.20 54.15 54.20 54.05 54.90 192,000 10,412,795 54.233 30.11 30.08 30.11 30.02 30.50 345,645 30.126 -0.91%
2015-06-22 0 54.70 54.55 54.95 53.10 54.95 837,500 45,208,162 53.980 30.38 30.30 30.52 29.50 30.52 1,507,695 29.985 0.00%
2015-06-19 0 54.70 54.70 54.80 54.10 55.20 193,900 10,626,940 54.806 30.38 30.38 30.44 30.05 30.66 349,065 30.444 1.11%
2015-06-18 0 54.10 54.10 54.20 54.00 54.20 160,500 8,682,675 54.098 30.05 30.05 30.11 30.00 30.11 288,937 30.050 0.00%
2015-06-17 0 54.10 54.10 54.35 53.35 54.35 223,200 12,003,110 53.777 30.05 30.05 30.19 29.64 30.19 401,812 29.872 0.09%
2015-06-16 0 54.05 54.05 54.10 54.00 54.40 89,700 4,847,915 54.046 30.02 30.02 30.05 30.00 30.22 161,481 30.022 -0.55%
2015-06-15 0 54.35 54.30 54.35 54.00 55.00 286,700 15,555,205 54.256 30.19 30.16 30.19 30.00 30.55 516,127 30.138 -0.28%
2015-06-12 0 54.50 54.50 54.60 54.00 54.75 87,000 4,729,070 54.357 30.27 30.27 30.33 30.00 30.41 156,620 30.194 0.09%
2015-06-11 0 54.45 54.45 54.50 54.15 55.00 102,100 5,553,305 54.391 30.25 30.25 30.27 30.08 30.55 183,804 30.213 0.00%
2015-06-10 0 54.45 54.25 54.45 53.00 54.80 411,700 22,367,265 54.329 30.25 30.13 30.25 29.44 30.44 741,156 30.179 1.49%
2015-06-09 0 53.65 53.60 53.65 53.00 54.45 290,000 15,521,870 53.524 29.80 29.77 29.80 29.44 30.25 522,067 29.732 -0.74%
2015-06-08 0 54.05 54.05 54.40 54.05 57.00 137,500 7,614,830 55.381 30.02 30.02 30.22 30.02 31.66 247,532 30.763 -4.84%
2015-06-05 0 56.80 56.70 56.90 54.50 56.85 254,000 13,946,075 54.906 31.55 31.50 31.61 30.27 31.58 457,259 30.499 2.62%
2015-06-04 0 55.35 55.35 55.65 54.50 57.05 262,427 14,617,788 55.702 30.75 30.75 30.91 30.27 31.69 472,430 30.942 -2.89%
2015-06-03 0 57.00 57.00 57.05 56.85 57.10 232,400 13,241,365 56.977 31.66 31.66 31.69 31.58 31.72 418,374 31.650 -0.26%
2015-06-02 0 57.15 57.00 57.15 56.50 57.40 196,600 11,197,430 56.955 31.75 31.66 31.75 31.38 31.88 353,926 31.638 -0.09%
2015-06-01 0 57.20 57.15 57.20 57.00 57.80 84,700 4,843,810 57.188 31.77 31.75 31.77 31.66 32.11 152,480 31.767 -0.69%
2015-05-29 0 57.60 57.60 57.70 56.95 58.00 278,700 15,929,350 57.156 32.00 32.00 32.05 31.63 32.22 501,725 31.749 -0.69%
2015-05-28 0 58.00 57.90 58.10 57.20 60.10 449,000 26,419,510 58.841 32.22 32.16 32.27 31.77 33.38 808,304 32.685 -2.68%
2015-05-27 0 59.60 59.55 59.60 58.15 59.90 385,500 22,788,270 59.114 33.11 33.08 33.11 32.30 33.27 693,990 32.837 1.88%
2015-05-26 0 58.50 58.50 58.60 58.40 60.05 340,747 20,127,420 59.069 32.50 32.50 32.55 32.44 33.36 613,424 32.812 -0.85%
2015-05-22 0 59.00 59.00 59.10 57.10 59.90 1,085,397 63,878,456 58.853 32.77 32.77 32.83 31.72 33.27 1,953,967 32.692 3.51%
2015-05-21 0 57.00 57.00 57.05 56.70 57.10 271,153 15,448,091 56.972 31.66 31.66 31.69 31.50 31.72 488,139 31.647 0.00%
2015-05-20 0 57.00 57.00 57.05 56.70 57.30 499,238 28,396,115 56.879 31.66 31.66 31.69 31.50 31.83 898,745 31.595 -0.18%
2015-05-19 0 57.10 57.00 57.10 56.95 57.80 292,700 16,743,110 57.202 31.72 31.66 31.72 31.63 32.11 526,928 31.775 -0.52%
2015-05-18 0 57.40 57.05 57.40 56.80 57.80 302,800 17,272,887 57.044 31.88 31.69 31.88 31.55 32.11 545,110 31.687 0.79%
2015-05-15 0 56.95 56.95 57.05 56.75 57.75 337,500 19,230,707 56.980 31.63 31.63 31.69 31.52 32.08 607,579 31.651 -0.09%
2015-05-14 0 57.00 56.95 57.10 57.00 58.20 274,082 15,686,822 57.234 31.66 31.63 31.72 31.66 32.33 493,411 31.793 -1.55%
2015-05-13 0 57.90 57.85 57.90 56.65 58.50 375,751 21,573,926 57.415 32.16 32.13 32.16 31.47 32.50 676,439 31.893 2.21%
2015-05-12 0 56.65 56.65 56.70 56.40 57.40 1,413,100 79,953,650 56.580 31.47 31.47 31.50 31.33 31.88 2,543,909 31.429 -0.79%
2015-05-11 0 57.10 57.10 57.15 57.00 57.80 403,860 23,099,150 57.196 31.72 31.72 31.75 31.66 32.11 727,042 31.771 -0.26%
2015-05-08 0 57.25 57.20 57.25 56.00 57.25 281,900 16,077,730 57.033 31.80 31.77 31.80 31.11 31.80 507,486 31.681 2.32%
2015-05-07 0 55.95 55.95 56.00 55.50 57.10 918,800 51,808,073 56.387 31.08 31.08 31.11 30.83 31.72 1,654,054 31.322 -1.15%
2015-05-06 0 56.60 56.60 56.80 56.45 57.25 881,500 50,043,667 56.771 31.44 31.44 31.55 31.36 31.80 1,586,905 31.535 -0.44%
2015-05-05 0 56.85 56.90 57.00 56.40 58.30 805,200 46,000,442 57.129 31.58 31.61 31.66 31.33 32.38 1,449,547 31.734 -0.79%
2015-05-04 0 57.30 57.25 57.30 55.20 59.30 2,309,700 131,702,635 57.022 31.83 31.80 31.83 30.66 32.94 4,157,998 31.675 -1.88%
2015-04-30 0 58.40 58.50 58.60 53.50 60.30 18,648,960 1,065,408,695 57.130 32.44 32.50 32.55 29.72 33.50 33,572,468 31.735

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