BOC AVIATION LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02588  2016-06-01    
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
2026-01-27 0 82.25 82.20 82.25 79.35 82.25 494,296 40,452,395 81.838 82.25 82.20 82.25 79.35 82.25 494,296 81.838 1.23%
2026-01-26 0 81.25 81.15 81.25 80.45 83.00 345,786 28,104,939 81.278 81.25 81.15 81.25 80.45 83.00 345,786 81.278 -0.91%
2026-01-23 0 82.00 81.95 82.00 81.40 83.15 619,362 50,761,551 81.958 82.00 81.95 82.00 81.40 83.15 619,362 81.958 -1.20%
2026-01-22 0 83.00 82.95 83.00 82.40 84.50 1,076,372 89,804,671 83.433 83.00 82.95 83.00 82.40 84.50 1,076,372 83.433 0.00%
2026-01-21 0 83.00 82.90 83.00 82.00 83.35 725,042 60,144,837 82.954 83.00 82.90 83.00 82.00 83.35 725,042 82.954 -0.42%
2026-01-20 0 83.35 83.20 83.35 79.10 83.85 779,532 64,753,322 83.067 83.35 83.20 83.35 79.10 83.85 779,532 83.067 2.27%
2026-01-19 0 81.50 81.40 81.50 81.00 82.20 270,602 22,059,807 81.521 81.50 81.40 81.50 81.00 82.20 270,602 81.521 -0.97%
2026-01-16 0 82.30 82.00 82.30 81.60 82.50 597,560 49,085,144 82.143 82.30 82.00 82.30 81.60 82.50 597,560 82.143 0.67%
2026-01-15 0 81.75 81.45 81.75 80.90 82.20 346,837 28,320,895 81.655 81.75 81.45 81.75 80.90 82.20 346,837 81.655 0.62%
2026-01-14 0 81.25 81.15 81.25 80.45 82.05 1,126,276 91,697,415 81.416 81.25 81.15 81.25 80.45 82.05 1,126,276 81.416 0.56%
2026-01-13 0 80.80 80.65 80.80 78.40 81.00 1,225,295 98,383,508 80.294 80.80 80.65 80.80 78.40 81.00 1,225,295 80.294 2.47%
2026-01-12 0 78.85 78.50 78.85 78.15 79.60 543,656 42,762,905 78.658 78.85 78.50 78.85 78.15 79.60 543,656 78.658 -0.25%
2026-01-09 0 79.05 79.05 79.10 78.30 79.70 964,796 76,198,730 78.979 79.05 79.05 79.10 78.30 79.70 964,796 78.979 -0.38%
2026-01-08 0 79.35 79.35 79.45 77.10 79.95 1,219,374 96,696,603 79.300 79.35 79.35 79.45 77.10 79.95 1,219,374 79.300 1.86%
2026-01-07 0 77.90 77.85 77.90 77.30 78.30 662,710 51,525,120 77.749 77.90 77.85 77.90 77.30 78.30 662,710 77.749 -0.70%
2026-01-06 0 78.45 78.45 78.50 75.20 78.85 1,470,023 114,396,155 77.819 78.45 78.45 78.50 75.20 78.85 1,470,023 77.819 4.25%
2026-01-05 0 75.25 75.05 75.25 73.00 75.50 626,030 46,738,530 74.659 75.25 75.05 75.25 73.00 75.50 626,030 74.659 2.10%
2026-01-02 0 73.70 73.45 73.70 72.55 73.80 184,991 13,595,472 73.493 73.70 73.45 73.70 72.55 73.80 184,991 73.493 1.24%
2025-12-31 0 72.80 72.80 72.90 72.40 74.00 209,100 15,269,053 73.023 72.80 72.80 72.90 72.40 74.00 209,100 73.023 -0.68%
2025-12-30 0 73.30 73.25 73.30 72.45 74.05 433,405 31,814,519 73.406 73.30 73.25 73.30 72.45 74.05 433,405 73.406 1.17%
2025-12-29 0 72.45 72.40 72.45 71.65 74.25 425,600 30,841,599 72.466 72.45 72.40 72.45 71.65 74.25 425,600 72.466 -0.41%
2025-12-24 0 72.75 72.75 73.15 72.75 74.20 96,199 7,034,198 73.121 72.75 72.75 73.15 72.75 74.20 96,199 73.121 -1.56%
2025-12-23 0 73.90 73.85 73.90 73.20 74.30 671,771 49,578,818 73.803 73.90 73.85 73.90 73.20 74.30 671,771 73.803 0.48%
2025-12-22 0 73.55 73.35 73.55 72.30 73.65 499,234 36,534,240 73.181 73.55 73.35 73.55 72.30 73.65 499,234 73.181 0.75%
2025-12-19 0 73.00 73.00 73.05 72.20 73.10 735,306 53,571,423 72.856 73.00 73.00 73.05 72.20 73.10 735,306 72.856 0.76%
2025-12-18 0 72.45 72.45 72.50 71.95 73.75 887,301 64,401,069 72.581 72.45 72.45 72.50 71.95 73.75 887,301 72.581 -2.09%
2025-12-17 0 74.00 73.95 74.00 72.25 74.25 1,114,200 81,994,943 73.591 74.00 73.95 74.00 72.25 74.25 1,114,200 73.591 1.51%
2025-12-16 0 72.90 72.85 72.90 72.30 74.25 556,290 40,656,705 73.085 72.90 72.85 72.90 72.30 74.25 556,290 73.085 -1.49%
2025-12-15 0 74.00 73.90 74.00 73.00 74.30 561,396 41,468,153 73.866 74.00 73.90 74.00 73.00 74.30 561,396 73.866 0.14%
2025-12-12 0 73.90 73.90 73.95 72.50 74.40 866,320 63,952,710 73.821 73.90 73.90 73.95 72.50 74.40 866,320 73.821 1.03%
2025-12-11 0 73.15 73.05 73.15 72.50 73.75 666,054 48,578,981 72.935 73.15 73.05 73.15 72.50 73.75 666,054 72.935 0.48%
2025-12-10 0 72.80 72.65 72.80 72.10 74.00 586,836 42,672,279 72.716 72.80 72.65 72.80 72.10 74.00 586,836 72.716 -1.36%
2025-12-09 0 73.80 73.70 73.80 72.90 74.05 1,051,000 77,337,740 73.585 73.80 73.70 73.80 72.90 74.05 1,051,000 73.585 0.34%
2025-12-08 0 73.55 73.45 73.55 73.00 74.50 794,026 58,327,181 73.458 73.55 73.45 73.55 73.00 74.50 794,026 73.458 1.10%
2025-12-05 0 72.75 72.75 73.00 72.50 74.00 836,162 61,001,447 72.954 72.75 72.75 73.00 72.50 74.00 836,162 72.954 -1.69%
2025-12-04 0 74.00 73.80 74.00 73.00 74.15 564,256 41,630,686 73.780 74.00 73.80 74.00 73.00 74.15 564,256 73.780 0.89%
2025-12-03 0 73.35 73.20 73.35 72.00 74.15 1,295,194 94,740,464 73.148 73.35 73.20 73.35 72.00 74.15 1,295,194 73.148 -1.08%
2025-12-02 0 74.15 74.10 74.15 71.10 74.40 954,957 70,416,638 73.738 74.15 74.10 74.15 71.10 74.40 954,957 73.738 3.13%
2025-12-01 0 71.90 71.85 71.90 71.20 72.00 232,399 16,668,951 71.726 71.90 71.85 71.90 71.20 72.00 232,399 71.726 1.48%
2025-11-28 0 70.85 70.80 70.85 70.20 71.15 344,780 24,397,029 70.761 70.85 70.80 70.85 70.20 71.15 344,780 70.761 -0.42%
2025-11-27 0 71.15 71.05 71.15 70.50 71.50 445,229 31,639,331 71.063 71.15 71.05 71.15 70.50 71.50 445,229 71.063 -0.63%
2025-11-26 0 71.60 71.50 71.60 70.40 71.70 770,529 54,919,324 71.275 71.60 71.50 71.60 70.40 71.70 770,529 71.275 2.29%
2025-11-25 0 70.00 69.75 70.00 69.30 71.45 713,521 50,129,423 70.256 70.00 69.75 70.00 69.30 71.45 713,521 70.256 -0.99%
2025-11-24 0 70.70 70.20 70.70 68.75 70.85 1,747,055 122,614,762 70.184 70.70 70.20 70.70 68.75 70.85 1,747,055 70.184 2.69%
2025-11-21 0 68.85 68.70 68.85 68.05 69.20 550,585 37,918,492 68.869 68.85 68.70 68.85 68.05 69.20 550,585 68.869 -0.65%
2025-11-20 0 69.30 69.25 69.30 67.85 70.80 814,639 55,989,138 68.729 69.30 69.25 69.30 67.85 70.80 814,639 68.729 -2.12%
2025-11-19 0 70.80 70.65 70.80 70.35 72.40 950,669 67,310,229 70.803 70.80 70.65 70.80 70.35 72.40 950,669 70.803 -0.49%
2025-11-18 0 71.15 71.00 71.15 70.45 71.90 770,772 54,877,961 71.199 71.15 71.00 71.15 70.45 71.90 770,772 71.199 -0.77%
2025-11-17 0 71.70 71.20 71.70 70.50 72.35 1,041,900 74,493,299 71.498 71.70 71.20 71.70 70.50 72.35 1,041,900 71.498 1.13%
2025-11-14 0 70.90 70.70 70.90 70.60 71.80 484,000 34,381,262 71.036 70.90 70.70 70.90 70.60 71.80 484,000 71.036 -0.49%
2025-11-13 0 71.25 71.25 71.40 70.60 73.60 817,295 58,378,778 71.429 71.25 71.25 71.40 70.60 73.60 817,295 71.429 -2.06%
2025-11-12 0 72.75 72.60 72.75 72.00 73.50 914,224 66,520,985 72.762 72.75 72.60 72.75 72.00 73.50 914,224 72.762 0.28%
2025-11-11 0 72.55 72.55 72.60 71.40 72.90 966,237 69,904,147 72.347 72.55 72.55 72.60 71.40 72.90 966,237 72.347 0.48%
2025-11-10 0 72.20 72.10 72.20 69.25 72.60 1,463,257 104,875,160 71.672 72.20 72.10 72.20 69.25 72.60 1,463,257 71.672 3.07%
2025-11-07 0 70.05 70.00 70.05 68.20 70.35 1,753,032 121,146,175 69.107 70.05 70.00 70.05 68.20 70.35 1,753,032 69.107 1.30%
2025-11-06 0 69.15 69.10 69.15 68.15 69.20 1,353,315 93,061,079 68.765 69.15 69.10 69.15 68.15 69.20 1,353,315 68.765 -0.07%
2025-11-05 0 69.20 69.15 69.20 67.90 69.50 564,591 38,920,075 68.935 69.20 69.15 69.20 67.90 69.50 564,591 68.935 0.22%
2025-11-04 0 69.05 69.00 69.05 68.40 69.20 657,586 45,282,075 68.861 69.05 69.00 69.05 68.40 69.20 657,586 68.861 0.80%
2025-11-03 0 68.50 68.50 68.55 67.30 69.00 1,301,538 88,576,759 68.055 68.50 68.50 68.55 67.30 69.00 1,301,538 68.055 0.59%
2025-10-31 0 68.10 68.10 68.15 67.80 69.15 795,400 54,330,398 68.306 68.10 68.10 68.15 67.80 69.15 795,400 68.306 -0.37%
2025-10-30 0 68.35 68.30 68.35 67.70 69.25 988,049 67,541,653 68.359 68.35 68.30 68.35 67.70 69.25 988,049 68.359 -0.73%
2025-10-28 0 68.85 68.85 68.90 68.30 70.55 625,515 43,110,392 68.920 68.85 68.85 68.90 68.30 70.55 625,515 68.920 -1.99%
2025-10-27 0 70.25 70.20 70.25 69.75 70.45 829,520 58,194,182 70.154 70.25 70.20 70.25 69.75 70.45 829,520 70.154 0.36%
2025-10-24 0 70.00 69.85 70.00 68.95 70.30 452,706 31,621,934 69.851 70.00 69.85 70.00 68.95 70.30 452,706 69.851 0.65%
2025-10-23 0 69.55 69.30 69.55 68.25 69.75 427,158 29,545,271 69.167 69.55 69.30 69.55 68.25 69.75 427,158 69.167 0.51%
2025-10-22 0 69.20 69.15 69.20 68.95 71.00 371,544 25,817,401 69.487 69.20 69.15 69.20 68.95 71.00 371,544 69.487 0.36%
2025-10-21 0 68.95 68.90 68.95 68.60 71.50 659,340 45,758,214 69.400 68.95 68.90 68.95 68.60 71.50 659,340 69.400 -2.27%
2025-10-20 0 70.55 70.35 70.55 68.15 71.00 1,435,626 99,858,785 69.558 70.55 70.35 70.55 68.15 71.00 1,435,626 69.558 3.67%
2025-10-17 0 68.05 68.00 68.05 67.85 69.40 511,578 34,888,085 68.197 68.05 68.00 68.05 67.85 69.40 511,578 68.197 -1.95%
2025-10-16 0 69.40 69.35 69.40 68.70 70.15 537,871 37,275,009 69.301 69.40 69.35 69.40 68.70 70.15 537,871 69.301 -0.22%
2025-10-15 0 69.55 69.55 69.60 68.45 70.45 429,883 29,864,410 69.471 69.55 69.55 69.60 68.45 70.45 429,883 69.471 0.80%
2025-10-14 0 69.00 69.00 69.05 68.60 70.15 599,080 41,483,656 69.246 69.00 69.00 69.05 68.60 70.15 599,080 69.246 -0.58%
2025-10-13 0 69.40 69.35 69.40 67.70 70.20 627,561 43,083,718 68.653 69.40 69.35 69.40 67.70 70.20 627,561 68.653 -0.79%
2025-10-10 0 69.95 69.95 70.00 69.60 71.50 908,507 63,832,541 70.261 69.95 69.95 70.00 69.60 71.50 908,507 70.261 -1.48%
2025-10-09 0 71.00 71.00 71.05 69.90 71.30 723,225 51,237,154 70.845 71.00 71.00 71.05 69.90 71.30 723,225 70.845 1.57%
2025-10-08 0 69.90 69.90 69.95 68.85 70.35 228,641 15,913,530 69.601 69.90 69.90 69.95 68.85 70.35 228,641 69.601 0.22%
2025-10-06 0 69.75 69.70 69.75 69.35 69.85 201,852 14,059,486 69.652 69.75 69.70 69.75 69.35 69.85 201,852 69.652 -0.43%
2025-10-03 0 70.05 69.95 70.05 69.60 71.50 119,465 8,364,750 70.018 70.05 69.95 70.05 69.60 71.50 119,465 70.018 -1.34%
2025-10-02 0 71.00 71.00 71.05 69.30 71.05 378,320 26,718,433 70.624 71.00 71.00 71.05 69.30 71.05 378,320 70.624 2.01%
2025-09-30 0 69.60 69.45 69.60 68.50 69.90 864,136 59,939,489 69.363 69.60 69.45 69.60 68.50 69.90 864,136 69.363 1.61%
2025-09-29 0 68.50 68.45 68.50 67.30 69.30 1,780,519 121,106,737 68.018 68.50 68.45 68.50 67.30 69.30 1,780,519 68.018 -0.72%
2025-09-26 0 69.00 68.95 69.00 68.60 69.50 555,385 38,305,646 68.971 69.00 68.95 69.00 68.60 69.50 555,385 68.971 -0.07%
2025-09-25 0 69.05 69.05 69.15 69.05 70.95 787,990 54,753,958 69.486 69.05 69.05 69.15 69.05 70.95 787,990 69.486 -1.22%
2025-09-24 0 69.90 69.85 69.90 69.30 70.25 805,000 56,195,205 69.808 69.90 69.85 69.90 69.30 70.25 805,000 69.808 -0.14%
2025-09-23 0 70.00 69.90 70.00 69.65 70.75 458,508 32,153,268 70.126 70.00 69.90 70.00 69.65 70.75 458,508 70.126 -0.28%
2025-09-22 0 70.20 70.15 70.20 69.90 71.10 587,746 41,336,140 70.330 70.20 70.15 70.20 69.90 71.10 587,746 70.330 0.28%
2025-09-19 0 71.15 70.90 71.15 69.95 71.50 1,049,338 74,226,665 70.737 70.00 69.76 70.00 68.82 70.35 1,066,551 69.595 1.50%
2025-09-18 0 70.10 70.05 70.10 70.10 72.25 890,883 62,922,955 70.630 68.97 68.92 68.97 68.97 71.08 905,497 69.490 -2.09%
2025-09-17 0 71.60 71.55 71.60 71.20 72.35 598,786 42,854,042 71.568 70.44 70.40 70.44 70.05 71.18 608,608 70.413 -0.56%
2025-09-16 0 72.00 71.80 72.00 71.25 72.40 809,400 58,291,420 72.018 70.84 70.64 70.84 70.10 71.23 822,677 70.856 0.91%
2025-09-15 0 71.35 71.30 71.35 71.00 72.50 271,862 19,452,823 71.554 70.20 70.15 70.20 69.85 71.33 276,322 70.399 -0.63%
2025-09-12 0 71.80 71.75 71.80 71.05 72.80 412,792 29,608,961 71.729 70.64 70.59 70.64 69.90 71.63 419,563 70.571 0.49%
2025-09-11 0 71.45 71.40 71.45 70.30 71.90 727,951 51,908,544 71.308 70.30 70.25 70.30 69.17 70.74 739,892 70.157 0.07%
2025-09-10 0 71.40 71.20 71.40 70.25 71.60 454,036 32,332,371 71.211 70.25 70.05 70.25 69.12 70.44 461,484 70.062 0.71%
2025-09-09 0 70.90 70.70 70.90 70.00 71.80 767,030 54,440,935 70.976 69.76 69.56 69.76 68.87 70.64 779,612 69.831 -0.21%
2025-09-08 0 71.05 70.85 71.05 69.00 71.20 815,767 57,748,953 70.791 69.90 69.71 69.90 67.89 70.05 829,149 69.648 1.50%
2025-09-05 0 70.00 70.00 70.05 68.95 70.60 861,462 60,284,943 69.980 68.87 68.87 68.92 67.84 69.46 875,593 68.850 1.38%
2025-09-04 0 69.05 69.00 69.05 68.70 70.80 907,493 63,001,356 69.424 67.94 67.89 67.94 67.59 69.66 922,379 68.303 -0.58%
2025-09-03 0 69.45 69.40 69.45 69.05 70.65 497,971 34,663,285 69.609 68.33 68.28 68.33 67.94 69.51 506,140 68.486 0.14%
2025-09-02 0 69.35 69.20 69.35 68.10 70.05 811,936 56,184,184 69.198 68.23 68.08 68.23 67.00 68.92 825,255 68.081 0.58%
2025-09-01 0 68.95 68.95 69.00 68.75 71.50 630,137 43,630,520 69.240 67.84 67.84 67.89 67.64 70.35 640,474 68.122 -1.22%
2025-08-29 0 69.80 69.80 69.90 68.75 70.25 801,993 55,905,399 69.708 68.67 68.67 68.77 67.64 69.12 815,149 68.583 1.53%
2025-08-28 0 68.75 68.75 68.80 68.05 70.40 1,897,033 130,697,554 68.896 67.64 67.64 67.69 66.95 69.26 1,928,152 67.784 -2.27%
2025-08-27 0 70.35 70.35 70.45 70.00 72.60 396,693 27,973,216 70.516 69.21 69.21 69.31 68.87 71.43 403,200 69.378 -0.28%
2025-08-26 0 70.55 70.50 70.70 70.55 72.55 1,236,378 87,894,151 71.090 69.41 69.36 69.56 69.41 71.38 1,256,659 69.943 -2.15%
2025-08-25 0 72.10 72.05 72.10 71.05 73.00 354,150 25,507,695 72.025 70.94 70.89 70.94 69.90 71.82 359,959 70.863 1.98%
2025-08-22 0 70.70 70.65 70.70 69.30 73.80 1,717,021 121,388,518 70.697 69.56 69.51 69.56 68.18 72.61 1,745,187 69.556 -1.74%
2025-08-21 0 71.95 71.95 72.00 71.55 73.20 479,680 34,461,606 71.843 70.79 70.79 70.84 70.40 72.02 487,549 70.683 -1.17%
2025-08-20 0 72.80 72.75 72.80 71.90 73.90 442,455 32,220,962 72.823 71.63 71.58 71.63 70.74 72.71 449,713 71.648 -0.68%
2025-08-19 0 73.30 73.30 73.35 72.80 74.45 346,567 25,396,250 73.279 72.12 72.12 72.17 71.63 73.25 352,252 72.097 -0.61%
2025-08-18 0 73.75 73.75 73.85 73.50 74.90 724,868 53,652,376 74.017 72.56 72.56 72.66 72.31 73.69 736,759 72.822 -0.14%
2025-08-15 0 73.85 73.85 73.95 72.70 75.50 581,800 43,410,375 74.614 72.66 72.66 72.76 71.53 74.28 591,344 73.410 -1.01%
2025-08-14 0 74.60 74.25 74.60 73.00 74.80 834,274 61,844,020 74.129 73.40 73.05 73.40 71.82 73.59 847,959 72.933 2.05%
2025-08-13 0 73.10 73.10 73.15 72.55 74.10 917,942 67,300,150 73.316 71.92 71.92 71.97 71.38 72.90 933,000 72.133 0.55%
2025-08-12 0 72.70 72.65 72.70 71.80 73.00 716,176 51,888,908 72.453 71.53 71.48 71.53 70.64 71.82 727,924 71.283 -0.34%
2025-08-11 0 72.95 72.80 72.95 72.65 74.60 313,100 22,870,231 73.044 71.77 71.63 71.77 71.48 73.40 318,236 71.866 -0.75%
2025-08-08 0 73.50 73.40 73.50 71.60 74.40 803,300 59,137,649 73.618 72.31 72.22 72.31 70.44 73.20 816,477 72.430 1.31%
2025-08-07 0 72.55 72.30 72.55 71.15 72.75 466,411 33,737,161 72.334 71.38 71.13 71.38 70.00 71.58 474,062 71.166 1.47%
2025-08-06 0 71.50 71.45 71.50 71.05 71.80 370,636 26,483,979 71.455 70.35 70.30 70.35 69.90 70.64 376,716 70.302 -0.42%
2025-08-05 0 71.80 71.75 71.80 71.00 73.10 472,303 33,779,273 71.520 70.64 70.59 70.64 69.85 71.92 480,051 70.366 0.00%
2025-08-04 0 71.80 71.75 71.85 70.55 72.30 294,301 21,089,999 71.661 70.64 70.59 70.69 69.41 71.13 299,129 70.505 0.91%
2025-08-01 0 71.15 71.05 71.15 70.60 72.10 326,195 23,267,539 71.330 70.00 69.90 70.00 69.46 70.94 331,546 70.179 -0.56%
2025-07-31 0 71.55 71.55 71.60 70.50 73.05 1,152,288 82,299,449 71.423 70.40 70.40 70.44 69.36 71.87 1,171,190 70.270 -1.72%
2025-07-30 0 72.80 72.75 72.80 72.40 74.35 202,576 14,820,050 73.158 71.63 71.58 71.63 71.23 73.15 205,899 71.977 -1.75%
2025-07-29 0 74.10 73.80 74.10 72.80 74.45 390,009 28,838,551 73.943 72.90 72.61 72.90 71.63 73.25 396,407 72.750 0.41%
2025-07-28 0 73.80 73.70 73.80 73.40 75.00 254,483 18,811,747 73.921 72.61 72.51 72.61 72.22 73.79 258,658 72.728 -1.20%
2025-07-25 0 74.70 74.60 74.70 73.35 74.80 532,066 39,653,995 74.528 73.49 73.40 73.49 72.17 73.59 540,794 73.326 0.00%
2025-07-24 0 74.70 74.45 74.70 73.35 75.05 850,853 63,325,849 74.426 73.49 73.25 73.49 72.17 73.84 864,810 73.225 1.63%
2025-07-23 0 73.50 73.50 73.60 72.85 74.45 889,029 65,618,388 73.809 72.31 72.31 72.41 71.67 73.25 903,613 72.618 0.62%
2025-07-22 0 73.05 73.00 73.05 72.00 73.35 951,419 69,222,717 72.757 71.87 71.82 71.87 70.84 72.17 967,026 71.583 0.55%
2025-07-21 0 72.65 72.65 72.70 72.10 74.00 1,067,574 77,888,173 72.958 71.48 71.48 71.53 70.94 72.81 1,085,086 71.781 -1.36%
2025-07-18 0 73.65 73.60 73.65 72.55 75.30 2,402,043 177,566,270 73.923 72.46 72.41 72.46 71.38 74.08 2,441,446 72.730 -1.67%
2025-07-17 0 74.90 74.85 74.90 73.70 76.90 2,800,350 210,487,596 75.165 73.69 73.64 73.69 72.51 75.66 2,846,287 73.952 -0.53%
2025-07-16 0 75.30 75.25 75.30 73.60 75.75 1,067,658 80,225,006 75.141 74.08 74.04 74.08 72.41 74.53 1,085,172 73.928 0.40%
2025-07-15 0 75.00 75.00 75.05 72.95 75.25 919,844 68,463,154 74.429 73.79 73.79 73.84 71.77 74.04 934,933 73.228 2.60%
2025-07-14 0 73.10 73.00 73.10 72.75 75.00 1,010,606 74,200,594 73.422 71.92 71.82 71.92 71.58 73.79 1,027,184 72.237 -0.41%
2025-07-11 0 73.40 73.35 73.40 72.60 75.30 1,646,858 121,352,341 73.687 72.22 72.17 72.22 71.43 74.08 1,673,873 72.498 0.55%
2025-07-10 0 73.00 73.00 73.05 70.60 73.70 1,811,923 131,842,386 72.764 71.82 71.82 71.87 69.46 72.51 1,841,646 71.589 2.17%
2025-07-09 0 71.45 71.25 71.45 69.20 72.00 2,054,419 145,519,393 70.832 70.30 70.10 70.30 68.08 70.84 2,088,119 69.689 1.35%
2025-07-08 0 70.50 70.45 70.50 67.35 70.95 2,661,277 186,354,604 70.025 69.36 69.31 69.36 66.26 69.80 2,704,932 68.894 3.91%
2025-07-07 0 67.85 67.55 67.85 66.25 67.85 622,725 42,070,571 67.559 66.75 66.46 66.75 65.18 66.75 632,940 66.468 0.52%
2025-07-04 0 67.50 67.45 67.50 66.50 69.00 1,329,400 89,955,520 67.666 66.41 66.36 66.41 65.43 67.89 1,351,207 66.574 1.50%
2025-07-03 0 66.50 66.50 66.55 65.55 66.90 811,979 53,881,783 66.359 65.43 65.43 65.48 64.49 65.82 825,299 65.288 0.53%
2025-07-02 0 66.15 66.05 66.15 64.50 66.25 913,695 60,001,583 65.669 65.08 64.98 65.08 63.46 65.18 928,683 64.609 1.77%
2025-06-30 0 65.00 64.95 65.00 64.55 65.50 487,009 31,628,185 64.944 63.95 63.90 63.95 63.51 64.44 494,998 63.896 -0.08%
2025-06-27 0 65.05 65.00 65.05 64.35 67.00 1,136,109 74,198,863 65.310 64.00 63.95 64.00 63.31 65.92 1,154,746 64.256 -0.08%
2025-06-26 0 65.10 64.90 65.10 64.25 65.10 423,495 27,466,402 64.856 64.05 63.85 64.05 63.21 64.05 430,442 63.810 0.31%
2025-06-25 0 64.90 64.90 65.00 64.50 65.40 575,871 37,428,235 64.994 63.85 63.85 63.95 63.46 64.34 585,318 63.945 0.78%
2025-06-24 0 64.40 64.40 64.45 63.55 64.80 795,700 51,179,360 64.320 63.36 63.36 63.41 62.52 63.75 808,753 63.282 0.78%
2025-06-23 0 63.90 63.85 63.90 63.65 64.80 637,130 40,731,976 63.930 62.87 62.82 62.87 62.62 63.75 647,581 62.899 -1.54%
2025-06-20 0 64.90 64.85 64.90 63.80 64.90 701,172 45,245,724 64.529 63.85 63.80 63.85 62.77 63.85 712,674 63.487 0.15%
2025-06-19 0 64.80 64.75 64.80 63.70 65.15 1,073,876 69,170,796 64.412 63.75 63.70 63.75 62.67 64.10 1,091,492 63.373 -1.14%
2025-06-18 0 65.55 65.50 65.55 63.70 65.95 843,002 55,039,903 65.290 64.49 64.44 64.49 62.67 64.89 856,831 64.237 2.34%
2025-06-17 0 64.05 64.05 64.10 63.55 66.50 997,895 64,065,603 64.201 63.02 63.02 63.07 62.52 65.43 1,014,264 63.165 -3.10%
2025-06-16 0 66.10 66.00 66.10 64.40 66.30 916,256 59,940,743 65.419 65.03 64.93 65.03 63.36 65.23 931,286 64.363 2.01%
2025-06-13 0 64.80 64.80 64.85 63.80 66.00 1,231,496 79,877,564 64.862 63.75 63.75 63.80 62.77 64.93 1,251,697 63.815 -1.82%
2025-06-12 0 66.00 65.90 66.00 64.55 66.40 1,040,434 68,061,250 65.416 64.93 64.84 64.93 63.51 65.33 1,057,501 64.360 2.40%
2025-06-11 0 64.45 64.35 64.45 63.30 65.20 1,181,179 75,562,445 63.972 63.41 63.31 63.41 62.28 64.15 1,200,555 62.940 0.23%
2025-06-10 0 64.30 64.05 64.30 63.50 65.05 1,247,950 80,287,375 64.335 63.26 63.02 63.26 62.48 64.00 1,268,421 63.297 2.39%
2025-06-09 0 62.80 62.75 62.80 62.60 64.50 857,093 54,045,124 63.056 61.79 61.74 61.79 61.59 63.46 871,153 62.039 -2.26%
2025-06-06 0 64.25 64.20 64.25 62.95 64.25 1,187,407 75,700,549 63.753 63.21 63.16 63.21 61.93 63.21 1,206,885 62.724 1.58%
2025-06-05 0 63.25 63.20 63.25 62.00 63.30 802,683 50,238,611 62.588 62.23 62.18 62.23 61.00 62.28 815,850 61.578 1.52%
2025-06-04 0 62.30 62.25 62.30 61.70 62.70 1,169,935 72,926,024 62.333 61.29 61.25 61.29 60.70 61.69 1,189,126 61.327 0.73%
2025-06-03 0 61.85 61.85 61.90 61.55 62.75 617,026 38,207,026 61.921 60.85 60.85 60.90 60.56 61.74 627,148 60.922 -0.40%
2025-06-02 0 62.10 62.05 62.10 60.70 62.85 863,461 53,992,869 62.531 61.10 61.05 61.10 59.72 61.84 877,625 61.522 1.21%
2025-05-30 0 63.45 63.40 63.45 63.30 63.95 1,569,090 99,658,470 63.514 60.36 60.32 60.36 60.22 60.84 1,649,294 60.425 -0.39%
2025-05-29 0 63.70 63.65 63.70 63.15 63.90 601,291 38,209,033 63.545 60.60 60.55 60.60 60.08 60.79 632,026 60.455 0.24%
2025-05-28 0 63.55 63.45 63.55 62.95 63.80 543,376 34,431,608 63.366 60.46 60.36 60.46 59.89 60.70 571,150 60.285 -0.24%
2025-05-27 0 63.70 63.65 63.70 63.40 64.15 650,754 41,449,155 63.694 60.60 60.55 60.60 60.32 61.03 684,017 60.597 0.00%
2025-05-26 0 63.70 63.60 63.70 62.70 64.30 685,354 43,712,457 63.781 60.60 60.51 60.60 59.65 61.17 720,386 60.679 1.03%
2025-05-23 0 63.05 63.05 63.20 62.60 63.75 729,267 46,076,791 63.182 59.98 59.98 60.13 59.56 60.65 766,543 60.110 0.08%
2025-05-22 0 63.00 63.00 63.05 62.65 63.60 898,652 56,758,819 63.160 59.94 59.94 59.98 59.60 60.51 944,586 60.089 0.08%
2025-05-21 0 62.95 62.90 62.95 62.40 63.20 806,339 50,718,309 62.899 59.89 59.84 59.89 59.37 60.13 847,555 59.841 0.48%
2025-05-20 0 62.65 62.60 62.65 61.75 62.90 809,127 50,508,387 62.423 59.60 59.56 59.60 58.75 59.84 850,485 59.388 1.38%
2025-05-19 0 61.80 61.75 61.80 60.60 62.10 451,953 27,935,495 61.811 58.79 58.75 58.79 57.65 59.08 475,054 58.805 1.48%
2025-05-16 0 60.90 60.85 60.90 60.40 61.20 582,798 35,489,691 60.895 57.94 57.89 57.94 57.46 58.22 612,588 57.934 0.00%
2025-05-15 0 60.90 60.85 60.90 60.45 61.30 1,016,671 61,972,220 60.956 57.94 57.89 57.94 57.51 58.32 1,068,638 57.992 0.00%
2025-05-14 0 60.90 60.85 60.90 60.50 61.20 659,315 40,144,361 60.888 57.94 57.89 57.94 57.56 58.22 693,016 57.927 -0.49%
2025-05-13 0 61.20 61.15 61.20 60.75 61.60 975,222 59,666,024 61.182 58.22 58.18 58.22 57.80 58.60 1,025,070 58.207 0.49%
2025-05-12 0 60.90 60.85 60.90 60.35 61.40 632,700 38,499,371 60.849 57.94 57.89 57.94 57.42 58.41 665,040 57.890 1.50%
2025-05-09 0 60.00 59.95 60.00 59.50 60.30 468,219 28,083,848 59.980 57.08 57.03 57.08 56.61 57.37 492,152 57.063 0.25%
2025-05-08 0 59.85 59.80 59.85 59.50 60.00 444,884 26,605,057 59.802 56.94 56.89 56.94 56.61 57.08 467,624 56.894 -0.25%
2025-05-07 0 60.00 60.00 60.10 59.45 60.75 907,554 54,704,692 60.277 57.08 57.08 57.18 56.56 57.80 953,943 57.346 1.01%
2025-05-06 0 59.40 59.35 59.40 59.40 59.90 540,038 32,202,429 59.630 56.51 56.46 56.51 56.51 56.99 567,642 56.730 -0.59%
2025-05-02 0 59.75 59.65 59.75 57.90 59.80 744,262 44,134,044 59.299 56.84 56.75 56.84 55.08 56.89 782,305 56.415 2.58%
2025-04-30 0 58.25 58.20 58.25 57.80 58.60 876,175 50,933,755 58.132 55.42 55.37 55.42 54.99 55.75 920,960 55.305 -0.34%
2025-04-29 0 58.45 58.45 58.50 58.10 59.00 638,670 37,385,113 58.536 55.61 55.61 55.66 55.27 56.13 671,315 55.689 0.43%
2025-04-28 0 58.20 58.20 58.25 56.95 58.40 901,887 52,226,898 57.908 55.37 55.37 55.42 54.18 55.56 947,987 55.092 1.57%
2025-04-25 0 57.30 57.25 57.30 57.00 58.25 1,336,550 76,961,114 57.582 54.51 54.47 54.51 54.23 55.42 1,404,867 54.782 -1.55%
2025-04-24 0 58.20 58.20 58.25 57.85 59.10 1,006,867 58,623,966 58.224 55.37 55.37 55.42 55.04 56.23 1,058,333 55.393 -0.77%
2025-04-23 0 58.65 58.65 58.95 58.65 59.75 945,592 55,830,259 59.043 55.80 55.80 56.08 55.80 56.84 993,926 56.171 0.34%
2025-04-22 0 58.45 58.45 58.50 57.25 58.85 1,014,009 58,888,811 58.075 55.61 55.61 55.66 54.47 55.99 1,065,840 55.251 2.10%
2025-04-17 0 57.25 57.25 57.40 56.75 57.85 1,337,011 76,519,947 57.232 54.47 54.47 54.61 53.99 55.04 1,405,352 54.449 -1.46%
2025-04-16 0 58.10 58.10 58.20 57.20 59.25 705,961 41,031,261 58.121 55.27 55.27 55.37 54.42 56.37 742,046 55.295 -2.27%
2025-04-15 0 59.45 59.40 59.50 58.40 59.60 687,418 40,666,125 59.158 56.56 56.51 56.61 55.56 56.70 722,555 56.281 1.28%
2025-04-14 0 58.70 58.55 58.70 57.75 59.30 937,160 54,893,757 58.575 55.85 55.70 55.85 54.94 56.42 985,063 55.726 1.47%
2025-04-11 0 57.85 57.85 58.00 56.25 58.65 1,442,686 83,770,616 58.066 55.04 55.04 55.18 53.51 55.80 1,516,428 55.242 -0.17%
2025-04-10 0 57.95 57.90 57.95 56.60 58.50 2,159,890 124,826,814 57.793 55.13 55.08 55.13 53.85 55.66 2,270,292 54.983 4.23%
2025-04-09 0 55.60 55.35 55.60 53.20 56.35 2,099,718 115,647,056 55.077 52.90 52.66 52.90 50.61 53.61 2,207,044 52.399 0.45%
2025-04-08 0 55.35 55.20 55.40 54.80 56.35 1,558,147 86,502,930 55.517 52.66 52.52 52.71 52.14 53.61 1,637,791 52.817 -0.98%
2025-04-07 0 55.90 55.60 55.90 55.40 57.60 1,926,310 108,088,289 56.112 53.18 52.90 53.18 52.71 54.80 2,024,773 53.383 -8.36%
2025-04-03 0 61.00 60.95 61.00 60.75 62.00 250,919 15,399,840 61.374 58.03 57.99 58.03 57.80 58.98 263,745 58.389 -1.61%
2025-04-02 0 62.00 61.95 62.00 61.00 62.20 372,100 23,010,907 61.841 58.98 58.94 58.98 58.03 59.18 391,120 58.833 1.31%
2025-04-01 0 61.20 61.15 61.20 60.40 61.55 281,932 17,173,150 60.912 58.22 58.18 58.22 57.46 58.56 296,343 57.950 0.82%
2025-03-31 0 60.70 60.70 60.75 60.50 61.70 407,855 24,885,389 61.015 57.75 57.75 57.80 57.56 58.70 428,702 58.048 -1.70%
2025-03-28 0 61.75 61.70 61.75 61.20 62.00 383,680 23,624,153 61.573 58.75 58.70 58.75 58.22 58.98 403,292 58.578 0.08%
2025-03-27 0 61.70 61.65 61.70 61.15 61.80 307,502 18,932,595 61.569 58.70 58.65 58.70 58.18 58.79 323,220 58.575 0.41%
2025-03-26 0 61.45 61.45 61.50 61.25 63.00 430,649 26,511,759 61.562 58.46 58.46 58.51 58.27 59.94 452,661 58.569 -0.89%
2025-03-25 0 62.00 62.00 62.05 61.80 62.95 770,743 47,923,074 62.178 58.98 58.98 59.03 58.79 59.89 810,139 59.154 -0.32%
2025-03-24 0 62.20 62.15 62.20 61.80 62.80 1,270,832 79,214,893 62.333 59.18 59.13 59.18 58.79 59.75 1,335,790 59.302 -0.40%
2025-03-21 0 62.45 62.40 62.45 62.00 63.15 2,118,466 132,285,205 62.444 59.41 59.37 59.41 58.98 60.08 2,226,751 59.407 -0.24%
2025-03-20 0 62.60 62.55 62.60 62.30 63.45 1,192,778 74,618,382 62.558 59.56 59.51 59.56 59.27 60.36 1,253,746 59.516 -1.34%
2025-03-19 0 63.45 63.40 63.45 63.00 63.75 527,863 33,491,718 63.448 60.36 60.32 60.36 59.94 60.65 554,845 60.362 0.55%
2025-03-18 0 63.10 63.05 63.10 62.70 64.05 758,725 47,911,473 63.147 60.03 59.98 60.03 59.65 60.94 797,507 60.077 0.72%
2025-03-17 0 62.65 62.65 62.70 62.50 64.50 792,047 49,862,340 62.954 59.60 59.60 59.65 59.46 61.36 832,532 59.892 -2.34%
2025-03-14 0 64.15 64.10 64.20 62.85 65.75 1,967,000 126,861,795 64.495 61.03 60.98 61.08 59.79 62.55 2,067,543 61.359 3.72%
2025-03-13 0 61.85 61.75 61.85 61.45 62.70 1,007,800 62,322,027 61.840 58.84 58.75 58.84 58.46 59.65 1,059,313 58.832 0.32%
2025-03-12 0 61.65 61.55 61.65 61.15 62.10 763,500 46,955,454 61.500 58.65 58.56 58.65 58.18 59.08 802,526 58.510 0.33%
2025-03-11 0 61.45 61.45 61.50 59.85 61.60 711,646 43,530,513 61.169 58.46 58.46 58.51 56.94 58.60 748,022 58.194 -0.57%
2025-03-10 0 61.80 61.75 61.80 61.15 62.05 1,596,730 98,426,792 61.643 58.79 58.75 58.79 58.18 59.03 1,678,346 58.645 0.57%
2025-03-07 0 61.45 61.45 61.50 60.85 62.40 1,469,687 90,463,570 61.553 58.46 58.46 58.51 57.89 59.37 1,544,810 58.560 -0.57%
2025-03-06 0 61.80 61.75 61.80 60.70 62.20 1,252,613 77,083,700 61.538 58.79 58.75 58.79 57.75 59.18 1,316,640 58.546 0.65%
2025-03-05 0 61.40 61.30 61.40 60.40 61.40 823,500 50,313,237 61.097 58.41 58.32 58.41 57.46 58.41 865,593 58.126 2.16%
2025-03-04 0 60.10 60.10 60.20 59.80 60.90 976,099 58,817,270 60.257 57.18 57.18 57.27 56.89 57.94 1,025,992 57.327 -0.41%
2025-03-03 0 60.35 60.25 60.35 59.70 60.80 620,444 37,393,137 60.268 57.42 57.32 57.42 56.80 57.84 652,158 57.338 0.67%
2025-02-28 0 59.95 59.90 59.95 58.55 60.45 1,316,841 78,690,569 59.757 57.03 56.99 57.03 55.70 57.51 1,384,151 56.851 -0.91%
2025-02-27 0 60.50 60.45 60.50 59.10 61.40 995,410 60,192,364 60.470 57.56 57.51 57.56 56.23 58.41 1,046,290 57.529 0.58%
2025-02-26 0 60.15 60.10 60.15 58.85 61.40 2,256,922 135,076,374 59.850 57.22 57.18 57.22 55.99 58.41 2,372,284 56.939 2.38%
2025-02-25 0 58.75 58.75 58.80 58.55 60.00 891,342 52,784,776 59.219 55.89 55.89 55.94 55.70 57.08 936,903 56.340 -1.01%
2025-02-24 0 59.35 59.25 59.35 58.70 59.95 1,048,367 62,178,702 59.310 56.46 56.37 56.46 55.85 57.03 1,101,954 56.426 -0.08%
2025-02-21 0 59.40 59.35 59.40 58.20 59.60 907,535 53,491,890 58.942 56.51 56.46 56.51 55.37 56.70 953,923 56.076 0.17%
2025-02-20 0 59.30 59.25 59.30 58.75 59.40 555,846 32,873,764 59.142 56.42 56.37 56.42 55.89 56.51 584,258 56.266 0.34%
2025-02-19 0 59.10 59.05 59.10 58.60 60.00 466,434 27,719,279 59.428 56.23 56.18 56.23 55.75 57.08 490,276 56.538 -0.42%
2025-02-18 0 59.35 59.25 59.35 58.50 59.40 618,008 36,543,405 59.131 56.46 56.37 56.46 55.66 56.51 649,597 56.255 0.42%
2025-02-17 0 59.10 59.00 59.10 58.30 59.25 524,000 30,895,455 58.961 56.23 56.13 56.23 55.46 56.37 550,784 56.094 0.60%
2025-02-14 0 58.75 58.60 58.75 57.90 59.10 624,062 36,608,213 58.661 55.89 55.75 55.89 55.08 56.23 655,961 55.809 1.12%
2025-02-13 0 58.10 58.05 58.10 57.80 58.90 598,054 34,844,455 58.263 55.27 55.23 55.27 54.99 56.04 628,623 55.430 -0.43%
2025-02-12 0 58.35 58.30 58.35 57.90 58.90 641,545 37,489,518 58.436 55.51 55.46 55.51 55.08 56.04 674,337 55.595 0.43%
2025-02-11 0 58.10 57.90 58.10 57.70 58.30 559,173 32,419,488 57.978 55.27 55.08 55.27 54.89 55.46 587,755 55.158 0.35%
2025-02-10 0 57.90 57.90 57.95 57.70 58.95 765,589 44,604,610 58.262 55.08 55.08 55.13 54.89 56.08 804,722 55.429 0.00%
2025-02-07 0 57.90 57.85 57.90 57.50 58.35 678,945 39,279,502 57.854 55.08 55.04 55.08 54.70 55.51 713,649 55.040 -0.17%
2025-02-06 0 58.00 57.90 58.00 57.00 58.20 277,553 16,066,851 57.888 55.18 55.08 55.18 54.23 55.37 291,740 55.072 1.22%
2025-02-05 0 57.30 57.30 57.40 57.20 57.70 511,764 29,384,160 57.417 54.51 54.51 54.61 54.42 54.89 537,923 54.625 -0.52%
2025-02-04 0 57.60 57.60 57.70 57.05 58.70 442,093 25,450,654 57.569 54.80 54.80 54.89 54.28 55.85 464,690 54.769 -0.52%
2025-02-03 0 57.90 57.90 57.95 57.25 58.95 450,376 26,087,794 57.924 55.08 55.08 55.13 54.47 56.08 473,397 55.108 -0.94%
2025-01-28 0 58.45 58.45 58.50 58.00 58.85 205,400 12,000,323 58.424 55.61 55.61 55.66 55.18 55.99 215,899 55.583 0.17%
2025-01-27 0 58.35 58.30 58.35 58.20 59.30 435,408 25,466,731 58.489 55.51 55.46 55.51 55.37 56.42 457,664 55.645 -0.26%
2025-01-24 0 58.50 58.50 58.65 58.05 59.35 486,300 28,508,450 58.623 55.66 55.66 55.80 55.23 56.46 511,157 55.772 0.43%
2025-01-23 0 58.25 58.25 58.30 57.85 59.50 679,031 39,878,441 58.728 55.42 55.42 55.46 55.04 56.61 713,739 55.873 0.34%
2025-01-22 0 58.05 58.05 58.30 57.80 59.00 621,515 36,158,973 58.179 55.23 55.23 55.46 54.99 56.13 653,284 55.350 -0.60%
2025-01-21 0 58.40 58.35 58.40 58.25 58.60 426,000 24,886,389 58.419 55.56 55.51 55.56 55.42 55.75 447,775 55.578 0.26%
2025-01-20 0 58.25 58.25 58.35 57.85 58.60 547,934 31,916,944 58.250 55.42 55.42 55.51 55.04 55.75 575,941 55.417 0.52%
2025-01-17 0 57.95 57.95 58.10 57.90 59.50 831,519 48,478,710 58.301 55.13 55.13 55.27 55.08 56.61 874,022 55.466 -1.28%
2025-01-16 0 58.70 58.70 58.90 58.50 59.25 700,700 41,297,975 58.938 55.85 55.85 56.04 55.66 56.37 736,516 56.072 0.17%
2025-01-15 0 58.60 58.60 58.65 58.60 61.20 676,490 39,956,716 59.065 55.75 55.75 55.80 55.75 58.22 711,069 56.192 -3.54%
2025-01-14 0 60.75 60.50 60.75 57.60 60.85 1,042,122 62,629,524 60.098 57.80 57.56 57.80 54.80 57.89 1,095,390 57.176 4.74%
2025-01-13 0 58.00 58.00 58.05 57.55 61.20 1,443,783 84,163,693 58.294 55.18 55.18 55.23 54.75 58.22 1,517,582 55.459 -4.76%
2025-01-10 0 60.90 60.90 61.10 60.60 61.35 509,103 31,067,785 61.025 57.94 57.94 58.13 57.65 58.37 535,126 58.057 -0.98%
2025-01-09 0 61.50 61.45 61.50 58.90 61.75 962,237 58,817,394 61.126 58.51 58.46 58.51 56.04 58.75 1,011,421 58.153 3.02%
2025-01-08 0 59.70 59.65 59.70 58.90 60.35 1,109,789 66,106,032 59.566 56.80 56.75 56.80 56.04 57.42 1,166,516 56.670 -0.50%
2025-01-07 0 60.00 60.00 60.05 58.45 60.40 939,790 56,016,656 59.606 57.08 57.08 57.13 55.61 57.46 987,827 56.707 0.42%
2025-01-06 0 59.75 59.60 59.75 58.50 59.90 778,550 46,104,412 59.218 56.84 56.70 56.84 55.66 56.99 818,345 56.339 0.42%
2025-01-03 0 59.50 59.40 59.50 58.25 59.70 722,031 42,545,006 58.924 56.61 56.51 56.61 55.42 56.80 758,937 56.059 1.88%
2025-01-02 0 58.40 58.25 58.40 57.85 60.20 666,835 39,133,583 58.686 55.56 55.42 55.56 55.04 57.27 700,920 55.832 -3.23%
2024-12-31 0 60.35 60.35 60.55 59.30 60.80 477,378 28,635,633 59.985 57.42 57.42 57.61 56.42 57.84 501,779 57.068 0.58%
2024-12-30 0 60.00 59.90 60.00 59.80 62.00 308,081 18,490,592 60.019 57.08 56.99 57.08 56.89 58.98 323,828 57.100 -0.74%
2024-12-27 0 60.45 60.45 60.50 60.15 61.55 401,409 24,321,774 60.591 57.51 57.51 57.56 57.22 58.56 421,927 57.645 -1.71%
2024-12-24 0 61.50 61.50 61.55 60.50 61.75 247,330 15,198,259 61.449 58.51 58.51 58.56 57.56 58.75 259,972 58.461 0.24%
2024-12-23 0 61.35 61.30 61.35 59.75 61.75 841,800 51,039,128 60.631 58.37 58.32 58.37 56.84 58.75 884,828 57.683 2.94%
2024-12-20 0 59.60 59.60 59.70 59.55 60.45 623,072 37,237,917 59.765 56.70 56.70 56.80 56.65 57.51 654,920 56.859 -1.00%
2024-12-19 0 60.20 60.15 60.20 60.00 61.00 293,280 17,709,132 60.383 57.27 57.22 57.27 57.08 58.03 308,271 57.447 -0.66%
2024-12-18 0 60.60 60.55 60.60 60.05 61.10 841,595 50,948,370 60.538 57.65 57.61 57.65 57.13 58.13 884,613 57.594 0.41%
2024-12-17 0 60.35 60.35 60.40 59.95 61.90 830,194 50,099,132 60.346 57.42 57.42 57.46 57.03 58.89 872,629 57.412 -1.07%
2024-12-16 0 61.00 61.00 61.05 60.80 62.45 321,200 19,650,896 61.180 58.03 58.03 58.08 57.84 59.41 337,618 58.205 -1.29%
2024-12-13 0 61.80 61.80 61.85 61.20 62.80 738,467 45,522,426 61.644 58.79 58.79 58.84 58.22 59.75 776,214 58.647 -0.48%
2024-12-12 0 62.10 62.10 62.20 61.55 62.95 1,158,360 72,443,673 62.540 59.08 59.08 59.18 58.56 59.89 1,217,569 59.499 -0.80%
2024-12-11 0 62.60 62.60 62.65 62.35 63.65 528,804 33,242,810 62.864 59.56 59.56 59.60 59.32 60.55 555,834 59.807 0.48%
2024-12-10 0 62.30 62.25 62.30 61.90 62.95 467,220 29,187,307 62.470 59.27 59.22 59.27 58.89 59.89 491,102 59.432 0.81%
2024-12-09 0 61.80 61.80 62.15 60.25 62.10 436,263 26,882,664 61.620 58.79 58.79 59.13 57.32 59.08 458,562 58.624 0.57%
2024-12-06 0 61.45 61.45 61.55 60.40 62.10 482,832 29,781,545 61.681 58.46 58.46 58.56 57.46 59.08 507,512 58.681 0.90%
2024-12-05 0 60.90 60.90 60.95 60.75 61.90 161,514 9,849,952 60.985 57.94 57.94 57.99 57.80 58.89 169,770 58.019 -1.62%
2024-12-04 0 61.90 61.85 61.90 60.55 62.20 388,265 23,975,313 61.750 58.89 58.84 58.89 57.61 59.18 408,111 58.747 0.08%
2024-12-03 0 61.85 61.80 61.85 61.20 62.10 309,701 19,132,288 61.777 58.84 58.79 58.84 58.22 59.08 325,531 58.773 0.73%
2024-12-02 0 61.40 61.30 61.40 60.10 61.80 832,100 50,899,653 61.170 58.41 58.32 58.41 57.18 58.79 874,633 58.195 2.08%
2024-11-29 0 60.15 60.10 60.15 59.75 60.40 235,768 14,163,219 60.073 57.22 57.18 57.22 56.84 57.46 247,819 57.151 -0.08%
2024-11-28 0 60.20 60.00 60.20 59.35 60.20 497,085 29,836,214 60.022 57.27 57.08 57.27 56.46 57.27 522,493 57.104 0.33%
2024-11-27 0 60.00 60.00 60.05 59.10 60.65 330,095 19,682,024 59.625 57.08 57.08 57.13 56.23 57.70 346,968 56.726 -0.08%
2024-11-26 0 60.05 60.05 60.20 59.60 60.45 382,458 22,949,762 60.006 57.13 57.13 57.27 56.70 57.51 402,007 57.088 0.50%
2024-11-25 0 59.75 59.75 59.80 59.55 60.85 1,064,288 63,701,500 59.854 56.84 56.84 56.89 56.65 57.89 1,118,689 56.943 -0.42%
2024-11-22 0 60.00 60.00 60.05 59.85 61.05 311,610 18,817,454 60.388 57.08 57.08 57.13 56.94 58.08 327,538 57.451 -1.15%
2024-11-21 0 60.70 60.70 60.75 60.00 61.15 352,911 21,441,514 60.756 57.75 57.75 57.80 57.08 58.18 370,950 57.802 0.08%
2024-11-20 0 60.65 60.65 60.70 60.40 62.00 442,602 27,000,109 61.003 57.70 57.70 57.75 57.46 58.98 465,225 58.037 -0.66%
2024-11-19 0 61.05 61.05 61.15 60.20 61.85 167,362 10,230,901 61.130 58.08 58.08 58.18 57.27 58.84 175,917 58.158 0.41%
2024-11-18 0 60.80 60.75 60.80 59.85 61.25 527,962 32,088,351 60.778 57.84 57.80 57.84 56.94 58.27 554,949 57.822 1.16%
2024-11-15 0 60.10 60.10 60.35 59.15 60.95 379,015 22,891,837 60.398 57.18 57.18 57.42 56.27 57.99 398,388 57.461 1.52%
2024-11-14 0 59.20 59.20 59.25 59.15 61.90 440,300 26,442,370 60.055 56.32 56.32 56.37 56.27 58.89 462,806 57.135 -3.97%
2024-11-13 0 61.65 61.65 61.70 59.80 62.05 582,580 35,717,005 61.308 58.65 58.65 58.70 56.89 59.03 612,358 58.327 2.58%
2024-11-12 0 60.10 60.05 60.10 59.55 61.30 1,135,752 68,213,239 60.060 57.18 57.13 57.18 56.65 58.32 1,193,806 57.139 -0.83%
2024-11-11 0 60.60 60.45 60.60 60.00 61.50 369,112 22,329,428 60.495 57.65 57.51 57.65 57.08 58.51 387,979 57.553 -1.70%
2024-11-08 0 61.65 61.65 61.80 59.70 62.95 1,311,722 81,368,188 62.032 58.65 58.65 58.79 56.80 59.89 1,378,770 59.015 3.09%
2024-11-07 0 59.80 59.80 59.95 59.45 60.50 362,558 21,710,872 59.882 56.89 56.89 57.03 56.56 57.56 381,090 56.970 -0.83%
2024-11-06 0 60.30 60.25 60.30 59.80 61.55 495,955 29,905,121 60.298 57.37 57.32 57.37 56.89 58.56 521,306 57.366 -1.79%
2024-11-05 0 61.40 61.35 61.40 60.00 61.45 399,357 24,264,991 60.760 58.41 58.37 58.41 57.08 58.46 419,770 57.805 1.40%
2024-11-04 0 60.55 60.50 60.60 60.25 61.90 322,397 19,528,165 60.572 57.61 57.56 57.65 57.32 58.89 338,876 57.626 -1.46%
2024-11-01 0 61.45 61.40 61.45 60.65 62.00 910,562 55,964,733 61.462 58.46 58.41 58.46 57.70 58.98 957,105 58.473 1.74%
2024-10-31 0 60.40 60.40 60.50 60.40 61.80 414,420 25,134,970 60.651 57.46 57.46 57.56 57.46 58.79 435,603 57.702 -1.63%
2024-10-30 0 61.40 61.40 61.55 60.25 62.00 656,000 40,234,160 61.333 58.41 58.41 58.56 57.32 58.98 689,531 58.350 0.49%
2024-10-29 0 61.10 61.10 61.15 60.90 62.95 257,020 15,732,327 61.211 58.13 58.13 58.18 57.94 59.89 270,157 58.234 -0.65%
2024-10-28 0 61.50 61.45 61.50 61.20 63.55 316,600 19,522,940 61.664 58.51 58.46 58.51 58.22 60.46 332,783 58.666 -1.91%
2024-10-25 0 62.70 62.70 62.95 62.00 63.50 663,500 41,707,837 62.860 59.65 59.65 59.89 58.98 60.41 697,415 59.804 -0.63%
2024-10-24 0 63.10 63.10 63.15 61.15 63.40 739,135 46,027,028 62.271 60.03 60.03 60.08 58.18 60.32 776,916 59.243 0.40%
2024-10-23 0 62.85 62.75 62.85 61.15 63.85 1,148,799 72,362,269 62.989 59.79 59.70 59.79 58.18 60.75 1,207,520 59.926 1.86%
2024-10-22 0 61.70 61.65 61.70 61.50 63.00 604,270 37,407,518 61.905 58.70 58.65 58.70 58.51 59.94 635,157 58.895 -1.20%
2024-10-21 0 62.45 62.40 62.45 62.30 63.85 397,829 25,045,248 62.955 59.41 59.37 59.41 59.27 60.75 418,164 59.893 -1.81%
2024-10-18 0 63.60 63.50 63.60 61.75 63.85 564,108 35,650,513 63.198 60.51 60.41 60.51 58.75 60.75 592,942 60.125 2.75%
2024-10-17 0 61.90 61.90 61.95 61.85 63.60 401,900 25,141,922 62.558 58.89 58.89 58.94 58.84 60.51 422,443 59.516 -0.56%
2024-10-16 0 62.25 62.20 62.25 62.10 64.20 956,334 60,068,991 62.812 59.22 59.18 59.22 59.08 61.08 1,005,217 59.757 -1.27%
2024-10-15 0 63.05 63.05 63.10 61.80 63.90 927,605 58,805,469 63.395 59.98 59.98 60.03 58.79 60.79 975,019 60.312 0.24%
2024-10-14 0 62.90 62.90 62.95 61.50 64.00 934,644 59,034,315 63.162 59.84 59.84 59.89 58.51 60.89 982,418 60.091 0.64%
2024-10-10 0 62.50 62.45 62.50 61.60 64.45 1,201,255 75,942,366 63.219 59.46 59.41 59.46 58.60 61.32 1,262,657 60.145 2.38%
2024-10-09 0 61.05 61.00 61.05 60.55 64.00 838,135 51,720,542 61.709 58.08 58.03 58.08 57.61 60.89 880,976 58.708 -2.40%
2024-10-08 0 62.55 62.55 62.60 62.00 66.75 750,561 47,491,841 63.275 59.51 59.51 59.56 58.98 63.50 788,926 60.198 -4.79%
2024-10-07 0 65.70 65.65 65.70 64.70 66.70 765,259 50,104,849 65.474 62.51 62.46 62.51 61.55 63.46 804,375 62.290 1.94%
2024-10-04 0 64.45 64.45 64.50 62.50 64.45 795,849 51,036,397 64.128 61.32 61.32 61.36 59.46 61.32 836,529 61.010 2.30%
2024-10-03 0 63.00 62.90 63.00 61.50 64.25 941,387 59,141,872 62.824 59.94 59.84 59.94 58.51 61.13 989,506 59.769 -1.64%
2024-10-02 0 64.05 64.00 64.05 63.20 65.00 713,016 45,536,053 63.864 60.94 60.89 60.94 60.13 61.84 749,462 60.758 -0.39%
2024-09-30 0 64.30 64.20 64.30 62.90 66.75 1,698,296 109,473,888 64.461 61.17 61.08 61.17 59.84 63.50 1,785,104 61.326 -0.62%
2024-09-27 0 64.70 64.65 64.70 64.05 66.60 1,045,723 68,056,981 65.081 61.55 61.51 61.55 60.94 63.36 1,099,175 61.916 0.00%
2024-09-26 0 64.70 64.65 64.70 62.50 65.20 1,148,507 73,343,381 63.860 61.55 61.51 61.55 59.46 62.03 1,207,213 60.754 2.86%
2024-09-25 0 62.90 62.90 62.95 62.80 64.00 1,047,186 66,167,276 63.186 59.84 59.84 59.89 59.75 60.89 1,100,713 60.113 -1.02%
2024-09-24 0 63.55 63.55 63.60 61.60 64.50 945,664 59,776,793 63.211 60.46 60.46 60.51 58.60 61.36 994,001 60.138 0.47%
2024-09-23 0 63.25 63.20 63.25 62.75 63.60 591,123 37,351,711 63.188 60.17 60.13 60.17 59.70 60.51 621,338 60.115 0.07%
2024-09-20 0 64.75 64.60 64.75 64.25 68.00 995,762 64,358,205 64.632 60.13 59.99 60.13 59.67 63.15 1,072,270 60.021 0.31%
2024-09-19 0 64.55 64.50 64.55 62.70 64.80 956,229 61,472,652 64.287 59.94 59.90 59.94 58.23 60.18 1,029,700 59.700 2.62%
2024-09-17 0 62.90 62.90 63.00 62.75 63.85 395,914 25,092,563 63.379 58.41 58.41 58.50 58.27 59.29 426,334 58.857 -0.32%
2024-09-16 0 63.10 63.10 63.15 62.10 63.10 344,200 21,550,401 62.610 58.60 58.60 58.64 57.67 58.60 370,646 58.143 0.64%
2024-09-13 0 62.70 62.65 62.70 61.55 63.00 335,219 20,912,999 62.386 58.23 58.18 58.23 57.16 58.50 360,975 57.935 1.54%
2024-09-12 0 61.75 61.75 61.80 61.25 62.50 614,334 37,950,257 61.775 57.34 57.34 57.39 56.88 58.04 661,536 57.367 -0.88%
2024-09-11 0 62.30 62.30 62.35 61.80 64.10 439,781 27,388,841 62.278 57.85 57.85 57.90 57.39 59.53 473,571 57.835 -2.04%
2024-09-10 0 63.60 63.55 63.60 61.65 63.90 1,224,961 76,898,713 62.776 59.06 59.02 59.06 57.25 59.34 1,319,080 58.297 -0.63%
2024-09-09 0 64.00 64.00 64.10 62.50 64.95 1,638,193 104,417,966 63.740 59.43 59.43 59.53 58.04 60.32 1,764,062 59.192 -2.29%
2024-09-05 0 65.50 65.45 65.50 64.00 65.55 645,166 41,814,625 64.812 60.83 60.78 60.83 59.43 60.87 694,737 60.188 1.71%
2024-09-04 0 64.40 64.40 64.45 63.50 64.90 970,400 62,187,390 64.084 59.80 59.80 59.85 58.97 60.27 1,044,960 59.512 -1.68%
2024-09-03 0 65.50 65.50 65.60 65.00 66.15 279,978 18,338,791 65.501 60.83 60.83 60.92 60.36 61.43 301,490 60.827 -0.91%
2024-09-02 0 66.10 66.10 66.15 65.40 67.20 299,044 19,762,535 66.086 61.38 61.38 61.43 60.73 62.41 322,021 61.370 -1.64%
2024-08-30 0 67.20 67.20 67.30 66.90 67.80 940,477 63,288,006 67.294 62.41 62.41 62.50 62.13 62.96 1,012,738 62.492 0.07%
2024-08-29 0 67.15 67.15 67.20 66.10 68.00 256,124 17,152,129 66.968 62.36 62.36 62.41 61.38 63.15 275,803 62.190 -0.52%
2024-08-28 0 67.50 67.50 67.55 66.35 68.45 560,020 37,847,786 67.583 62.68 62.68 62.73 61.62 63.57 603,049 62.761 0.90%
2024-08-27 0 66.90 66.85 66.90 65.25 67.55 540,831 36,045,575 66.649 62.13 62.08 62.13 60.59 62.73 582,385 61.893 -0.74%
2024-08-26 0 67.40 67.30 67.40 66.20 67.65 778,400 52,261,621 67.140 62.59 62.50 62.59 61.48 62.82 838,208 62.349 0.45%
2024-08-23 0 67.10 67.05 67.10 66.10 69.00 823,497 55,424,325 67.304 62.31 62.27 62.31 61.38 64.08 886,770 62.501 -1.32%
2024-08-22 0 68.00 68.00 68.05 66.60 68.05 1,450,432 97,795,764 67.425 63.15 63.15 63.19 61.85 63.19 1,561,874 62.614 1.57%
2024-08-21 0 66.95 66.65 66.95 65.75 67.20 900,423 59,909,665 66.535 62.17 61.89 62.17 61.06 62.41 969,606 61.788 1.06%
2024-08-20 0 66.25 66.20 66.25 65.10 66.55 551,975 36,393,739 65.934 61.52 61.48 61.52 60.46 61.80 594,385 61.229 0.38%
2024-08-19 0 66.00 65.90 66.00 63.65 66.85 1,375,700 90,486,407 65.775 61.29 61.20 61.29 59.11 62.08 1,481,401 61.082 3.53%
2024-08-16 0 63.75 63.75 63.80 62.70 69.00 2,135,520 138,089,246 64.663 59.20 59.20 59.25 58.23 64.08 2,299,600 60.049 -7.88%
2024-08-15 0 69.20 69.05 69.20 68.85 70.25 371,415 25,804,072 69.475 64.26 64.12 64.26 63.94 65.24 399,952 64.518 -0.36%
2024-08-14 0 69.45 69.40 69.45 68.50 69.80 471,765 32,671,014 69.253 64.49 64.45 64.49 63.61 64.82 508,013 64.311 -0.36%
2024-08-13 0 69.70 69.65 69.70 67.65 70.20 1,145,050 79,887,295 69.768 64.73 64.68 64.73 62.82 65.19 1,233,029 64.789 1.09%
2024-08-12 0 68.95 68.75 68.95 67.85 69.05 711,380 48,863,663 68.689 64.03 63.84 64.03 63.01 64.12 766,038 63.788 2.00%
2024-08-09 0 67.60 67.60 67.65 67.35 68.45 858,574 58,256,896 67.853 62.78 62.78 62.82 62.54 63.57 924,542 63.012 -0.59%
2024-08-08 0 68.00 67.90 68.00 67.55 68.80 248,226 16,914,030 68.140 63.15 63.06 63.15 62.73 63.89 267,298 63.278 -0.58%
2024-08-07 0 68.40 68.30 68.40 66.80 68.90 525,679 35,778,193 68.061 63.52 63.43 63.52 62.03 63.98 566,069 63.205 2.09%
2024-08-06 0 67.00 66.95 67.00 64.10 67.60 792,831 52,995,060 66.843 62.22 62.17 62.22 59.53 62.78 853,747 62.073 0.75%
2024-08-05 0 66.50 66.50 66.55 63.60 68.25 1,204,414 80,067,994 66.479 61.76 61.76 61.80 59.06 63.38 1,296,954 61.735 0.30%
2024-08-02 0 66.30 66.25 66.30 65.45 68.00 931,251 61,834,474 66.399 61.57 61.52 61.57 60.78 63.15 1,002,803 61.662 -3.42%
2024-08-01 0 68.65 68.55 68.65 67.00 69.20 1,562,585 107,183,154 68.593 63.75 63.66 63.75 62.22 64.26 1,682,645 63.699 0.15%
2024-07-31 0 68.55 68.55 68.75 66.00 69.50 1,409,826 96,668,913 68.568 63.66 63.66 63.84 61.29 64.54 1,518,149 63.676 1.33%
2024-07-30 0 67.65 67.65 67.70 66.05 68.80 1,239,261 83,569,646 67.435 62.82 62.82 62.87 61.34 63.89 1,334,478 62.623 0.37%
2024-07-29 0 67.40 67.40 67.75 65.55 69.15 1,041,027 70,628,523 67.845 62.59 62.59 62.92 60.87 64.22 1,121,013 63.004 1.43%
2024-07-26 0 66.45 66.45 66.60 65.25 66.85 1,190,647 78,373,761 65.825 61.71 61.71 61.85 60.59 62.08 1,282,129 61.128 1.14%
2024-07-25 0 65.70 65.70 65.85 63.70 66.70 672,808 44,386,420 65.972 61.01 61.01 61.15 59.15 61.94 724,503 61.265 0.69%
2024-07-24 0 65.25 65.25 65.35 64.20 67.05 805,239 53,120,058 65.968 60.59 60.59 60.69 59.62 62.27 867,109 61.261 1.16%
2024-07-23 0 64.50 64.50 64.55 61.75 65.85 546,676 35,468,596 64.880 59.90 59.90 59.94 57.34 61.15 588,679 60.251 -0.77%
2024-07-22 0 65.00 64.95 65.00 63.15 65.25 320,645 20,749,032 64.710 60.36 60.32 60.36 58.64 60.59 345,281 60.093 1.64%
2024-07-19 0 63.95 63.90 63.95 63.35 65.65 714,971 46,101,922 64.481 59.39 59.34 59.39 58.83 60.97 769,905 59.880 -1.69%
2024-07-18 0 65.05 64.95 65.05 63.40 66.00 1,123,283 73,379,236 65.326 60.41 60.32 60.41 58.88 61.29 1,209,589 60.665 1.88%
2024-07-17 0 63.85 63.80 63.85 61.05 65.00 1,235,189 79,136,053 64.068 59.29 59.25 59.29 56.69 60.36 1,330,093 59.497 1.83%
2024-07-16 0 62.70 62.65 62.70 61.50 62.95 998,706 62,180,335 62.261 58.23 58.18 58.23 57.11 58.46 1,075,441 57.818 -0.71%
2024-07-15 0 63.15 63.15 63.25 61.80 63.50 642,400 40,394,787 62.881 58.64 58.64 58.74 57.39 58.97 691,758 58.394 -0.32%
2024-07-12 0 63.35 63.35 63.40 59.40 63.70 1,228,048 76,354,791 62.176 58.83 58.83 58.88 55.16 59.15 1,322,404 57.739 7.46%
2024-07-11 0 58.95 58.90 58.95 57.10 59.60 776,934 45,645,279 58.751 54.74 54.70 54.74 53.03 55.35 836,629 54.559 3.88%
2024-07-10 0 56.75 56.75 56.85 56.20 57.60 526,957 30,075,112 57.073 52.70 52.70 52.79 52.19 53.49 567,445 53.001 0.44%
2024-07-09 0 56.50 56.50 56.55 55.75 57.50 308,096 17,410,638 56.510 52.47 52.47 52.52 51.77 53.40 331,768 52.478 -0.09%
2024-07-08 0 56.55 56.50 56.55 55.60 57.20 348,130 19,657,186 56.465 52.52 52.47 52.52 51.63 53.12 374,878 52.436 0.18%
2024-07-05 0 56.45 56.45 56.50 56.10 57.35 585,181 33,248,160 56.817 52.42 52.42 52.47 52.10 53.26 630,143 52.763 -0.18%
2024-07-04 0 56.55 56.50 56.55 54.55 56.95 432,920 24,489,801 56.569 52.52 52.47 52.52 50.66 52.89 466,183 52.533 2.63%
2024-07-03 0 55.10 55.00 55.10 54.35 55.55 369,583 20,364,616 55.102 51.17 51.08 51.17 50.47 51.59 397,980 51.170 1.47%
2024-07-02 0 54.30 54.30 54.50 54.30 56.00 1,222,840 67,069,867 54.848 50.43 50.43 50.61 50.43 52.00 1,316,796 50.934 -3.04%
2024-06-28 0 56.00 55.95 56.00 55.15 57.40 432,900 24,268,957 56.061 52.00 51.96 52.00 51.21 53.30 466,161 52.061 0.63%
2024-06-27 0 55.65 55.55 55.65 55.00 56.05 570,510 31,763,102 55.675 51.68 51.59 51.68 51.08 52.05 614,345 51.702 0.00%
2024-06-26 0 55.65 55.50 55.65 54.00 56.05 474,755 26,426,491 55.663 51.68 51.54 51.68 50.15 52.05 511,232 51.692 2.11%
2024-06-25 0 54.50 54.45 54.50 54.00 55.45 836,249 45,568,988 54.492 50.61 50.56 50.61 50.15 51.49 900,501 50.604 0.55%
2024-06-24 0 54.20 54.05 54.20 53.60 54.95 448,141 24,260,956 54.137 50.33 50.19 50.33 49.78 51.03 482,573 50.274 0.28%
2024-06-21 0 54.05 54.05 54.20 54.05 55.55 679,941 37,049,242 54.489 50.19 50.19 50.33 50.19 51.59 732,184 50.601 -2.70%
2024-06-20 0 55.55 55.55 55.60 55.10 56.15 459,700 25,556,805 55.595 51.59 51.59 51.63 51.17 52.14 495,021 51.628 -0.63%
2024-06-19 0 55.90 55.90 55.95 54.90 56.30 587,277 32,844,632 55.927 51.91 51.91 51.96 50.98 52.28 632,400 51.936 1.73%
2024-06-18 0 54.95 54.95 55.10 54.35 55.85 328,284 18,009,145 54.858 51.03 51.03 51.17 50.47 51.87 353,507 50.944 -0.09%
2024-06-17 0 55.00 55.00 55.05 54.60 56.70 518,416 28,649,663 55.264 51.08 51.08 51.12 50.70 52.65 558,248 51.321 -1.96%
2024-06-14 0 56.10 56.00 56.10 56.00 57.25 375,823 21,233,523 56.499 52.10 52.00 52.10 52.00 53.17 404,699 52.467 -1.84%
2024-06-13 0 57.15 57.10 57.15 56.55 57.35 688,540 39,207,164 56.942 53.07 53.03 53.07 52.52 53.26 741,443 52.880 0.53%
2024-06-12 0 56.85 56.85 56.90 56.15 57.10 414,996 23,596,144 56.859 52.79 52.79 52.84 52.14 53.03 446,882 52.802 -0.26%
2024-06-11 0 57.00 56.95 57.00 56.15 58.00 973,906 55,441,197 56.927 52.93 52.89 52.93 52.14 53.86 1,048,735 52.865 -1.47%
2024-06-07 0 57.85 57.70 57.85 57.50 58.25 384,222 22,216,572 57.822 53.72 53.58 53.72 53.40 54.09 413,743 53.697 0.26%
2024-06-06 0 57.70 57.70 57.75 56.95 58.05 450,890 26,015,065 57.697 53.58 53.58 53.63 52.89 53.91 485,534 53.580 1.32%
2024-06-05 0 56.95 56.95 57.00 56.20 58.15 387,311 22,081,020 57.011 52.89 52.89 52.93 52.19 54.00 417,070 52.943 -0.78%
2024-06-04 0 57.40 57.35 57.40 57.05 57.80 317,649 18,257,599 57.477 53.30 53.26 53.30 52.98 53.68 342,055 53.376 0.44%
2024-06-03 0 57.15 57.10 57.15 55.15 58.30 284,767 16,358,509 57.445 53.07 53.03 53.07 51.21 54.14 306,647 53.346 2.28%
2024-05-31 0 58.00 57.95 58.00 57.60 59.20 1,194,412 69,475,187 58.167 51.89 51.84 51.89 51.53 52.96 1,335,108 52.037 -0.60%
2024-05-30 0 58.35 58.35 58.40 58.25 59.80 1,231,407 72,459,872 58.843 52.20 52.20 52.25 52.11 53.50 1,376,461 52.642 -0.60%
2024-05-29 0 58.70 58.65 58.70 58.40 60.25 604,660 35,651,534 58.961 52.51 52.47 52.51 52.25 53.90 675,886 52.748 -0.84%
2024-05-28 0 59.20 59.20 59.25 57.85 60.00 723,600 42,982,630 59.401 52.96 52.96 53.01 51.75 53.68 808,837 53.141 2.60%
2024-05-27 0 57.70 57.50 57.70 56.65 58.45 1,081,147 62,080,975 57.421 51.62 51.44 51.62 50.68 52.29 1,208,501 51.370 0.26%
2024-05-24 0 57.55 57.55 57.60 56.75 57.75 790,881 45,495,411 57.525 51.49 51.49 51.53 50.77 51.66 884,043 51.463 -0.86%
2024-05-23 0 58.05 58.00 58.05 57.65 58.60 411,038 23,871,315 58.076 51.93 51.89 51.93 51.57 52.42 459,456 51.956 -1.61%
2024-05-22 0 59.00 58.95 59.00 58.50 60.10 634,900 37,497,977 59.061 52.78 52.74 52.78 52.34 53.77 709,688 52.837 -0.59%
2024-05-21 0 59.35 59.35 59.40 59.25 61.35 537,741 32,160,109 59.806 53.10 53.10 53.14 53.01 54.88 601,084 53.503 -2.38%
2024-05-20 0 60.80 60.70 60.80 60.65 62.25 368,662 22,442,181 60.875 54.39 54.30 54.39 54.26 55.69 412,089 54.460 -0.33%
2024-05-17 0 61.00 60.95 61.00 60.65 61.45 414,781 25,299,125 60.994 54.57 54.53 54.57 54.26 54.97 463,640 54.566 -0.33%
2024-05-16 0 61.20 61.15 61.20 60.20 62.45 1,462,836 89,475,995 61.166 54.75 54.71 54.75 53.86 55.87 1,635,151 54.720 -1.45%
2024-05-14 0 62.10 62.00 62.10 61.85 65.05 248,297 15,553,282 62.640 55.56 55.47 55.56 55.33 58.19 277,545 56.039 -2.97%
2024-05-13 0 64.00 64.00 64.05 63.25 64.35 822,981 52,464,291 63.749 57.26 57.26 57.30 56.58 57.57 919,924 57.031 0.63%
2024-05-10 0 63.60 63.60 63.65 61.50 64.10 471,701 29,767,445 63.107 56.90 56.90 56.94 55.02 57.35 527,265 56.456 3.58%
2024-05-09 0 61.40 61.35 61.40 60.75 62.15 1,198,518 73,984,225 61.730 54.93 54.88 54.93 54.35 55.60 1,339,698 55.225 -0.16%
2024-05-08 0 61.50 61.50 61.55 61.45 62.80 276,630 17,112,892 61.862 55.02 55.02 55.06 54.97 56.18 309,216 55.343 -0.81%
2024-05-07 0 62.00 62.00 62.20 62.00 62.60 415,350 25,816,600 62.156 55.47 55.47 55.65 55.47 56.00 464,276 55.606 -0.96%
2024-05-06 0 62.60 62.60 62.70 62.00 62.90 246,165 15,372,276 62.447 56.00 56.00 56.09 55.47 56.27 275,162 55.866 0.16%
2024-05-03 0 62.50 62.45 62.50 61.55 62.80 323,696 20,132,295 62.195 55.91 55.87 55.91 55.06 56.18 361,826 55.641 0.16%
2024-05-02 0 62.40 62.40 62.50 61.25 63.00 237,436 14,831,164 62.464 55.82 55.82 55.91 54.80 56.36 265,405 55.881 -0.16%
2024-04-30 0 62.50 62.50 62.65 61.65 63.00 579,396 36,143,721 62.382 55.91 55.91 56.05 55.15 56.36 647,646 55.808 0.81%
2024-04-29 0 62.00 62.00 62.15 61.00 63.00 1,053,167 65,268,250 61.973 55.47 55.47 55.60 54.57 56.36 1,177,225 55.442 -1.43%
2024-04-26 0 62.90 62.85 62.90 62.65 65.20 273,524 17,371,146 63.509 56.27 56.23 56.27 56.05 58.33 305,744 56.816 -1.80%
2024-04-25 0 64.05 64.00 64.05 63.75 64.60 265,500 16,969,949 63.917 57.30 57.26 57.30 57.03 57.79 296,775 57.181 0.55%
2024-04-24 0 63.70 63.60 63.70 62.00 63.90 431,871 27,193,989 62.968 56.99 56.90 56.99 55.47 57.17 482,743 56.332 2.41%
2024-04-23 0 62.20 62.20 62.25 61.60 63.00 532,572 33,196,501 62.332 55.65 55.65 55.69 55.11 56.36 595,307 55.764 -0.48%
2024-04-22 0 62.50 62.50 62.60 61.80 63.10 175,686 11,005,150 62.641 55.91 55.91 56.00 55.29 56.45 196,381 56.040 0.97%
2024-04-19 0 61.90 61.90 62.00 61.20 63.05 526,327 32,605,210 61.949 55.38 55.38 55.47 54.75 56.41 588,326 55.420 -1.28%
2024-04-18 0 62.70 62.70 62.75 62.20 64.70 846,900 53,410,491 63.066 56.09 56.09 56.14 55.65 57.88 946,661 56.420 0.32%
2024-04-17 0 62.50 62.50 62.60 62.00 63.20 223,700 13,986,657 62.524 55.91 55.91 56.00 55.47 56.54 250,051 55.935 0.08%
2024-04-16 0 62.45 62.40 62.45 62.30 63.35 349,523 21,973,732 62.868 55.87 55.82 55.87 55.73 56.67 390,695 56.243 -2.12%
2024-04-15 0 63.80 63.80 63.90 62.20 64.90 380,475 24,268,768 63.785 57.08 57.08 57.17 55.65 58.06 425,293 57.064 0.39%
2024-04-12 0 63.55 63.50 63.55 63.05 65.85 584,816 37,214,649 63.635 56.85 56.81 56.85 56.41 58.91 653,705 56.929 -1.78%
2024-04-11 0 64.70 64.55 64.70 63.45 65.00 658,933 42,496,750 64.493 57.88 57.75 57.88 56.76 58.15 736,552 57.697 -0.84%
2024-04-10 0 65.25 65.20 65.25 64.80 66.60 2,168,471 141,448,649 65.230 58.37 58.33 58.37 57.97 59.58 2,423,907 58.356 0.08%
2024-04-09 0 65.20 65.15 65.20 63.75 65.50 225,966 14,684,427 64.985 58.33 58.28 58.33 57.03 58.60 252,584 58.137 1.24%
2024-04-08 0 64.40 64.40 64.55 63.20 65.15 634,982 41,013,511 64.590 57.61 57.61 57.75 56.54 58.28 709,780 57.783 1.18%
2024-04-05 0 63.65 63.60 63.80 63.00 64.45 534,324 33,927,995 63.497 56.94 56.90 57.08 56.36 57.66 597,265 56.806 -1.16%
2024-04-03 0 64.40 64.05 64.40 61.45 64.75 556,273 35,640,039 64.069 57.61 57.30 57.61 54.97 57.93 621,799 57.318 3.04%
2024-04-02 0 62.50 62.45 62.50 60.00 64.25 1,080,490 67,413,679 62.392 55.91 55.87 55.91 53.68 57.48 1,207,767 55.817 3.65%
2024-03-28 0 60.30 60.30 60.40 59.00 60.85 442,156 26,629,730 60.227 53.95 53.95 54.03 52.78 54.44 494,240 53.880 0.50%
2024-03-27 0 60.00 60.00 60.05 58.00 60.35 902,754 54,135,047 59.967 53.68 53.68 53.72 51.89 53.99 1,009,094 53.647 -0.25%
2024-03-26 0 60.15 60.10 60.15 59.10 60.50 528,500 31,800,885 60.172 53.81 53.77 53.81 52.87 54.12 590,755 53.831 0.00%
2024-03-25 0 60.15 60.15 60.20 60.00 61.70 513,371 31,139,850 60.658 53.81 53.81 53.86 53.68 55.20 573,844 54.265 -1.39%
2024-03-22 0 61.00 60.95 61.00 57.70 61.10 10,535,785 615,143,711 58.386 54.57 54.53 54.57 51.62 54.66 11,776,852 52.233 4.63%
2024-03-21 0 58.30 58.25 58.30 56.90 59.40 1,182,622 69,261,719 58.566 52.16 52.11 52.16 50.90 53.14 1,321,929 52.394 3.00%
2024-03-20 0 56.60 56.60 56.65 55.85 57.20 453,438 25,678,610 56.631 50.64 50.64 50.68 49.96 51.17 506,851 50.663 0.35%
2024-03-19 0 56.40 56.35 56.40 55.50 57.00 750,097 42,085,438 56.107 50.46 50.41 50.46 49.65 50.99 838,455 50.194 -0.97%
2024-03-18 0 56.95 56.90 56.95 56.50 58.80 842,642 48,167,283 57.162 50.95 50.90 50.95 50.55 52.60 941,901 51.138 -3.47%
2024-03-15 0 59.00 58.95 59.00 57.55 59.95 4,096,954 241,494,176 58.945 52.78 52.74 52.78 51.49 53.63 4,579,556 52.733 3.24%
2024-03-14 0 57.15 57.00 57.15 55.70 57.75 555,900 31,689,768 57.006 51.13 50.99 51.13 49.83 51.66 621,382 50.999 0.18%
2024-03-13 0 57.05 57.05 57.10 56.45 57.55 393,318 22,436,236 57.044 51.04 51.04 51.08 50.50 51.49 439,649 51.032 -1.47%
2024-03-12 0 57.90 57.80 57.90 56.55 58.00 301,022 17,281,734 57.410 51.80 51.71 51.80 50.59 51.89 336,481 51.360 2.03%
2024-03-11 0 56.75 56.65 56.75 55.45 56.75 355,602 19,983,409 56.196 50.77 50.68 50.77 49.61 50.77 397,490 50.274 3.56%
2024-03-08 0 54.80 54.80 55.00 54.70 56.80 536,545 29,699,447 55.353 49.03 49.03 49.20 48.94 50.81 599,748 49.520 -2.06%
2024-03-07 0 55.95 55.70 55.95 54.95 56.50 456,300 25,503,992 55.893 50.05 49.83 50.05 49.16 50.55 510,050 50.003 2.29%
2024-03-06 0 54.70 54.60 54.70 54.45 55.75 413,900 22,695,286 54.833 48.94 48.85 48.94 48.71 49.87 462,656 49.054 -1.44%
2024-03-05 0 55.50 55.50 55.65 55.15 57.90 272,574 15,192,659 55.738 49.65 49.65 49.79 49.34 51.80 304,682 49.864 -2.46%
2024-03-04 0 56.90 56.85 56.90 55.90 57.15 259,821 14,767,456 56.837 50.90 50.86 50.90 50.01 51.13 290,427 50.847 0.35%
2024-03-01 0 56.70 56.70 56.85 56.25 58.50 424,105 24,123,762 56.882 50.72 50.72 50.86 50.32 52.34 474,063 50.887 -1.73%
2024-02-29 0 57.70 57.65 57.70 56.85 58.50 997,300 57,686,307 57.842 51.62 51.57 51.62 50.86 52.34 1,114,777 51.747 1.32%
2024-02-28 0 56.95 56.75 56.95 55.70 57.70 250,600 14,278,229 56.976 50.95 50.77 50.95 49.83 51.62 280,120 50.972 -0.96%
2024-02-27 0 57.50 57.30 57.50 54.85 57.95 341,519 19,479,846 57.039 51.44 51.26 51.44 49.07 51.84 381,748 51.028 -0.86%
2024-02-26 0 58.00 57.80 58.00 57.30 58.25 299,975 17,369,400 57.903 51.89 51.71 51.89 51.26 52.11 335,311 51.801 0.52%
2024-02-23 0 57.70 57.70 57.75 56.30 58.40 468,542 26,980,161 57.583 51.62 51.62 51.66 50.37 52.25 523,734 51.515 0.17%
2024-02-22 0 57.60 57.55 57.60 57.20 58.55 391,800 22,627,567 57.753 51.53 51.49 51.53 51.17 52.38 437,952 51.667 -0.69%
2024-02-21 0 58.00 57.85 58.00 57.70 59.55 295,160 17,259,919 58.476 51.89 51.75 51.89 51.62 53.27 329,928 52.314 -0.26%
2024-02-20 0 58.15 58.00 58.15 57.00 58.45 290,100 16,795,990 57.897 52.02 51.89 52.02 50.99 52.29 324,272 51.796 0.17%
2024-02-19 0 58.05 57.80 58.05 57.75 58.35 351,751 20,391,064 57.970 51.93 51.71 51.93 51.66 52.20 393,186 51.861 -0.09%
2024-02-16 0 58.10 58.00 58.10 57.05 58.35 209,363 12,105,234 57.819 51.98 51.89 51.98 51.04 52.20 234,025 51.726 0.43%
2024-02-15 0 57.85 57.80 57.85 57.85 59.10 113,589 6,596,204 58.071 51.75 51.71 51.75 51.75 52.87 126,969 51.951 -1.78%
2024-02-14 0 58.90 58.60 58.90 57.75 61.00 4,767,500 276,666,870 58.032 52.69 52.42 52.69 51.66 54.57 5,329,090 51.916 -0.17%
2024-02-09 0 59.00 58.55 59.00 58.40 59.15 71,207 4,176,755 58.657 52.78 52.38 52.78 52.25 52.92 79,595 52.475 -1.34%
2024-02-08 0 59.80 59.60 59.80 58.90 60.75 355,446 21,342,025 60.043 53.50 53.32 53.50 52.69 54.35 397,316 53.716 0.00%
2024-02-07 0 59.80 59.55 59.80 59.45 60.60 110,486 6,633,176 60.036 53.50 53.27 53.50 53.19 54.21 123,501 53.710 0.50%
2024-02-06 0 59.50 59.50 59.55 58.60 59.90 220,956 13,119,678 59.377 53.23 53.23 53.27 52.42 53.59 246,984 53.120 0.51%
2024-02-05 0 59.20 59.00 59.20 57.75 59.45 223,001 13,136,431 58.907 52.96 52.78 52.96 51.66 53.19 249,269 52.700 0.17%
2024-02-02 0 59.10 59.00 59.10 58.15 60.50 254,976 15,218,025 59.684 52.87 52.78 52.87 52.02 54.12 285,011 53.395 -0.84%
2024-02-01 0 59.60 59.45 59.60 58.00 59.90 338,000 20,070,060 59.379 53.32 53.19 53.32 51.89 53.59 377,815 53.121 1.79%
2024-01-31 0 58.55 58.50 58.55 58.45 60.00 355,907 20,944,944 58.849 52.38 52.34 52.38 52.29 53.68 397,831 52.648 0.43%
2024-01-30 0 58.30 58.30 58.35 57.60 59.90 354,227 20,646,917 58.287 52.16 52.16 52.20 51.53 53.59 395,953 52.145 -1.19%
2024-01-29 0 59.00 58.90 59.00 57.35 59.20 165,314 9,705,731 58.711 52.78 52.69 52.78 51.31 52.96 184,787 52.524 2.43%
2024-01-26 0 57.60 57.60 57.65 56.80 58.40 376,579 21,685,595 57.586 51.53 51.53 51.57 50.81 52.25 420,938 51.517 -3.03%
2024-01-25 0 59.40 59.35 59.40 59.00 60.15 274,606 16,332,273 59.475 53.14 53.10 53.14 52.78 53.81 306,953 53.208 0.51%
2024-01-24 0 59.10 59.10 59.15 57.90 60.00 387,388 22,791,178 58.833 52.87 52.87 52.92 51.80 53.68 433,021 52.633 3.78%
2024-01-23 0 56.95 56.90 56.95 53.50 57.40 650,223 36,349,786 55.904 50.95 50.90 50.95 47.86 51.35 726,816 50.012 5.56%
2024-01-22 0 53.95 53.95 54.00 53.20 56.70 742,488 40,167,831 54.099 48.26 48.26 48.31 47.59 50.72 829,950 48.398 -4.00%
2024-01-19 0 56.20 56.20 56.25 55.65 59.10 374,672 21,203,621 56.592 50.28 50.28 50.32 49.79 52.87 418,807 50.629 -2.35%
2024-01-18 0 57.55 57.55 57.65 55.50 58.95 503,158 28,573,199 56.788 51.49 51.49 51.57 49.65 52.74 562,428 50.803 0.35%
2024-01-17 0 57.35 57.35 57.40 57.00 61.80 455,160 26,451,100 58.114 51.31 51.31 51.35 50.99 55.29 508,776 51.990 -4.42%
2024-01-16 0 60.00 60.00 60.25 59.70 62.50 719,387 43,598,058 60.604 53.68 53.68 53.90 53.41 55.91 804,127 54.218 -1.15%
2024-01-15 0 60.70 60.50 60.70 58.65 60.80 529,073 31,809,808 60.124 54.30 54.12 54.30 52.47 54.39 591,395 53.788 3.58%
2024-01-12 0 58.60 58.60 58.65 58.15 59.20 101,859 5,961,379 58.526 52.42 52.42 52.47 52.02 52.96 113,858 52.358 1.56%
2024-01-11 0 57.70 57.70 58.05 57.45 58.80 115,177 6,676,136 57.964 51.62 51.62 51.93 51.40 52.60 128,744 51.856 0.44%
2024-01-10 0 57.45 57.40 57.45 57.05 58.40 101,000 5,800,879 57.434 51.40 51.35 51.40 51.04 52.25 112,897 51.382 0.00%
2024-01-09 0 57.45 57.45 57.50 56.50 58.05 291,675 16,761,280 57.466 51.40 51.40 51.44 50.55 51.93 326,033 51.410 0.70%
2024-01-08 0 57.05 57.00 57.05 56.50 58.25 545,345 31,142,525 57.106 51.04 50.99 51.04 50.55 52.11 609,584 51.088 -1.04%
2024-01-05 0 57.65 57.60 57.65 56.90 58.00 459,845 26,459,055 57.539 51.57 51.53 51.57 50.90 51.89 514,013 51.475 -0.26%
2024-01-04 0 57.80 57.75 57.80 57.00 58.10 303,557 17,499,983 57.650 51.71 51.66 51.71 50.99 51.98 339,315 51.575 -0.43%
2024-01-03 0 58.05 58.00 58.05 56.45 60.50 164,177 9,445,553 57.533 51.93 51.89 51.93 50.50 54.12 183,516 51.470 -1.78%
2024-01-02 0 59.10 59.00 59.10 58.40 60.50 256,748 15,225,057 59.300 52.87 52.78 52.87 52.25 54.12 286,992 53.051 -1.01%
2023-12-29 0 59.70 59.55 59.70 58.30 60.40 376,960 22,464,689 59.594 53.41 53.27 53.41 52.16 54.03 421,364 53.314 2.05%
2023-12-28 0 58.50 58.35 58.50 57.00 59.30 278,100 16,293,410 58.588 52.34 52.20 52.34 50.99 53.05 310,859 52.414 0.60%
2023-12-27 0 58.15 57.80 58.15 57.40 58.60 169,709 9,827,562 57.908 52.02 51.71 52.02 51.35 52.42 189,700 51.806 0.78%
2023-12-22 0 57.70 57.65 57.70 57.35 60.10 283,700 16,417,880 57.871 51.62 51.57 51.62 51.31 53.77 317,119 51.772 -2.20%
2023-12-21 0 59.00 58.90 59.00 58.60 59.50 301,849 17,819,740 59.035 52.78 52.69 52.78 52.42 53.23 337,405 52.814 0.00%
2023-12-20 0 59.00 58.85 59.00 58.70 59.80 314,000 18,563,876 59.121 52.78 52.65 52.78 52.51 53.50 350,988 52.890 0.25%
2023-12-19 0 58.85 58.85 59.05 54.50 59.45 296,700 17,367,745 58.536 52.65 52.65 52.83 48.76 53.19 331,650 52.368 1.73%
2023-12-18 0 57.85 57.70 57.85 57.30 59.75 273,995 15,900,093 58.031 51.75 51.62 51.75 51.26 53.45 306,270 51.915 -3.18%
2023-12-15 0 59.75 59.50 59.75 57.70 60.75 1,190,658 71,241,567 59.834 53.45 53.23 53.45 51.62 54.35 1,330,912 53.528 4.09%
2023-12-14 0 57.40 57.30 57.40 55.50 57.50 454,000 25,828,198 56.890 51.35 51.26 51.35 49.65 51.44 507,479 50.895 3.42%
2023-12-13 0 55.50 55.40 55.50 54.95 56.95 174,805 9,657,803 55.249 49.65 49.56 49.65 49.16 50.95 195,396 49.427 0.45%
2023-12-12 0 55.25 55.25 55.30 54.80 55.95 313,531 17,309,080 55.207 49.43 49.43 49.47 49.03 50.05 350,464 49.389 -0.90%
2023-12-11 0 55.75 55.60 55.75 53.70 56.25 286,311 15,804,540 55.201 49.87 49.74 49.87 48.04 50.32 320,037 49.383 0.45%
2023-12-08 0 55.50 55.50 55.60 54.50 56.10 232,308 12,878,249 55.436 49.65 49.65 49.74 48.76 50.19 259,673 49.594 0.45%
2023-12-07 0 55.25 55.25 55.30 54.50 56.00 133,678 7,364,375 55.090 49.43 49.43 49.47 48.76 50.10 149,425 49.285 -0.36%
2023-12-06 0 55.45 55.05 55.45 53.60 56.95 185,922 10,287,495 55.332 49.61 49.25 49.61 47.95 50.95 207,823 49.501 1.00%
2023-12-05 0 54.90 54.90 54.95 54.35 56.80 312,447 17,182,889 54.995 49.11 49.11 49.16 48.62 50.81 349,252 49.199 -0.90%
2023-12-04 0 55.40 55.30 55.40 54.30 55.95 314,419 17,317,723 55.078 49.56 49.47 49.56 48.58 50.05 351,456 49.274 1.09%
2023-12-01 0 54.80 54.80 54.85 53.75 57.70 892,655 49,671,661 55.645 49.03 49.03 49.07 48.09 51.62 997,806 49.781 -2.49%
2023-11-30 0 56.20 56.15 56.20 55.00 56.90 3,681,364 206,769,572 56.167 50.28 50.23 50.28 49.20 50.90 4,115,012 50.248 0.81%
2023-11-29 0 55.75 55.75 55.80 55.20 58.00 677,236 38,233,510 56.455 49.87 49.87 49.92 49.38 51.89 757,011 50.506 -2.19%
2023-11-28 0 57.00 57.00 57.25 56.10 57.75 635,533 36,324,686 57.156 50.99 50.99 51.22 50.19 51.66 710,396 51.133 0.88%
2023-11-27 0 56.50 56.45 56.50 56.20 58.00 907,300 51,581,872 56.852 50.55 50.50 50.55 50.28 51.89 1,014,176 50.861 -0.88%
2023-11-24 0 57.00 57.00 57.10 56.45 57.50 245,265 13,989,138 57.037 50.99 50.99 51.08 50.50 51.44 274,156 51.026 -0.70%
2023-11-23 0 57.40 57.35 57.40 55.00 58.20 268,100 15,389,237 57.401 51.35 51.31 51.35 49.20 52.07 299,681 51.352 0.79%
2023-11-22 0 56.95 56.95 57.10 55.90 57.95 499,280 28,468,658 57.019 50.95 50.95 51.08 50.01 51.84 558,093 51.011 -0.09%
2023-11-21 0 57.00 57.00 57.05 53.40 57.80 840,039 47,287,823 56.292 50.99 50.99 51.04 47.77 51.71 938,992 50.360 5.56%
2023-11-20 0 54.00 53.95 54.00 52.75 54.40 413,340 22,276,751 53.894 48.31 48.26 48.31 47.19 48.67 462,030 48.215 2.47%
2023-11-17 0 52.70 52.65 52.70 52.55 53.45 112,000 5,923,870 52.892 47.15 47.10 47.15 47.01 47.82 125,193 47.318 -0.75%
2023-11-16 0 53.10 53.10 53.15 52.40 53.70 288,102 15,272,600 53.011 47.50 47.50 47.55 46.88 48.04 322,039 47.425 -0.38%
2023-11-15 0 53.30 53.25 53.30 52.95 53.55 440,344 23,347,564 53.021 47.68 47.64 47.68 47.37 47.91 492,214 47.434 1.81%
2023-11-14 0 52.35 52.35 52.50 51.80 53.35 258,056 13,515,854 52.376 46.83 46.83 46.97 46.34 47.73 288,454 46.856 -0.48%
2023-11-13 0 52.60 52.50 52.60 52.10 53.35 267,870 14,051,615 52.457 47.06 46.97 47.06 46.61 47.73 299,424 46.929 0.96%
2023-11-10 0 52.10 52.00 52.10 51.95 53.40 350,923 18,398,168 52.428 46.61 46.52 46.61 46.48 47.77 392,260 46.903 -3.43%
2023-11-09 0 53.95 53.95 54.00 52.40 54.80 331,580 17,838,794 53.799 48.26 48.26 48.31 46.88 49.03 370,639 48.130 0.28%
2023-11-08 0 53.80 53.80 53.90 53.25 54.25 850,284 45,682,828 53.727 48.13 48.13 48.22 47.64 48.53 950,444 48.065 0.37%
2023-11-07 0 53.60 53.50 53.60 52.25 54.10 283,937 15,210,178 53.569 47.95 47.86 47.95 46.74 48.40 317,383 47.924 -1.92%
2023-11-06 0 54.65 54.60 54.65 50.55 55.20 440,983 24,081,129 54.608 48.89 48.85 48.89 45.22 49.38 492,929 48.853 4.19%
2023-11-03 0 52.45 52.40 52.45 49.45 52.95 319,972 16,602,590 51.888 46.92 46.88 46.92 44.24 47.37 357,663 46.420 6.50%
2023-11-02 0 49.25 49.10 49.25 48.55 49.50 135,200 6,633,626 49.065 44.06 43.93 44.06 43.43 44.28 151,126 43.895 1.86%
2023-11-01 0 48.35 48.35 48.50 47.15 48.65 295,465 14,234,124 48.175 43.25 43.25 43.39 42.18 43.52 330,269 43.099 0.52%
2023-10-31 0 48.10 47.95 48.10 47.80 49.60 270,465 13,070,474 48.326 43.03 42.90 43.03 42.76 44.37 302,325 43.233 -3.22%
2023-10-30 0 49.70 49.70 49.75 49.20 50.50 198,830 9,840,978 49.494 44.46 44.46 44.51 44.02 45.18 222,251 44.279 -1.78%
2023-10-27 0 50.60 50.60 50.70 50.15 51.00 172,825 8,763,864 50.709 45.27 45.27 45.36 44.87 45.63 193,183 45.366 1.30%
2023-10-26 0 49.95 49.95 50.25 49.65 50.70 302,700 15,150,622 50.052 44.69 44.69 44.95 44.42 45.36 338,357 44.777 -1.38%
2023-10-25 0 50.65 50.65 50.80 50.10 51.20 321,790 16,357,896 50.834 45.31 45.31 45.45 44.82 45.80 359,695 45.477 1.40%
2023-10-24 0 49.95 49.95 50.25 48.55 50.40 473,519 23,652,864 49.951 44.69 44.69 44.95 43.43 45.09 529,297 44.687 -0.30%
2023-10-20 0 50.10 50.10 50.15 49.80 52.00 387,562 19,647,211 50.694 44.82 44.82 44.87 44.55 46.52 433,215 45.352 -3.56%
2023-10-19 0 51.95 51.95 52.00 51.80 52.85 190,369 9,914,856 52.082 46.48 46.48 46.52 46.34 47.28 212,794 46.594 -1.52%
2023-10-18 0 52.75 52.75 52.80 52.30 53.40 382,720 20,193,931 52.764 47.19 47.19 47.24 46.79 47.77 427,803 47.204 -0.85%
2023-10-17 0 53.20 53.05 53.20 52.55 53.55 221,028 11,751,423 53.167 47.59 47.46 47.59 47.01 47.91 247,064 47.564 -0.09%
2023-10-16 0 53.25 53.20 53.25 52.25 54.55 228,605 12,123,456 53.032 47.64 47.59 47.64 46.74 48.80 255,534 47.444 -1.30%
2023-10-13 0 53.95 53.95 54.00 53.50 55.30 354,240 19,359,656 54.651 48.26 48.26 48.31 47.86 49.47 395,968 48.892 -2.88%
2023-10-12 0 55.55 55.55 55.60 52.75 56.90 456,860 25,179,160 55.114 49.70 49.70 49.74 47.19 50.90 510,676 49.306 5.11%
2023-10-11 0 52.85 52.85 52.90 52.10 53.10 619,741 32,681,254 52.734 47.28 47.28 47.33 46.61 47.50 692,744 47.177 0.76%
2023-10-10 0 52.45 52.45 52.75 52.00 54.05 243,400 12,776,621 52.492 46.92 46.92 47.19 46.52 48.35 272,071 46.961 -1.04%
2023-10-09 0 53.00 53.00 53.15 52.15 54.00 200,505 10,697,052 53.351 47.41 47.41 47.55 46.65 48.31 224,124 47.728 -1.21%
2023-10-06 0 53.65 53.65 53.75 52.35 56.00 153,510 8,275,550 53.909 48.00 48.00 48.09 46.83 50.10 171,593 48.228 2.78%
2023-10-05 0 52.20 52.20 52.40 52.20 53.40 187,340 9,818,524 52.410 46.70 46.70 46.88 46.70 47.77 209,408 46.887 -0.76%
2023-10-04 0 52.60 52.60 52.80 52.35 54.60 302,050 15,970,945 52.875 47.06 47.06 47.24 46.83 48.85 337,630 47.303 -2.86%
2023-10-03 0 54.15 54.15 54.20 52.00 57.50 191,700 10,261,807 53.531 48.44 48.44 48.49 46.52 51.44 214,281 47.889 -0.91%
2023-09-29 0 54.65 54.65 54.70 54.25 55.15 178,400 9,752,885 54.669 48.89 48.89 48.94 48.53 49.34 199,415 48.908 -0.73%
2023-09-28 0 55.05 55.00 55.05 54.00 56.20 207,000 11,429,578 55.215 49.25 49.20 49.25 48.31 50.28 231,384 49.397 1.19%
2023-09-27 0 54.40 54.35 54.45 54.15 55.00 114,300 6,236,145 54.559 48.67 48.62 48.71 48.44 49.20 127,764 48.810 0.37%
2023-09-26 0 54.20 54.20 54.45 54.10 55.65 178,745 9,737,979 54.480 48.49 48.49 48.71 48.40 49.79 199,800 48.739 -1.54%
2023-09-25 0 55.05 55.05 55.35 54.40 59.00 197,162 10,905,524 55.313 49.25 49.25 49.52 48.67 52.78 220,387 49.484 -1.90%
2023-09-22 0 57.00 57.00 57.05 55.30 57.20 112,501 6,337,521 56.333 50.20 50.20 50.25 48.70 50.38 127,738 49.614 1.15%
2023-09-21 0 56.35 56.35 56.40 56.05 57.60 216,458 12,230,407 56.502 49.63 49.63 49.67 49.36 50.73 245,774 49.763 -2.17%
2023-09-20 0 57.60 57.45 57.60 57.10 57.90 169,123 9,738,225 57.581 50.73 50.60 50.73 50.29 50.99 192,028 50.713 -0.43%
2023-09-19 0 57.85 57.85 57.90 57.25 58.40 48,200 2,787,540 57.833 50.95 50.95 50.99 50.42 51.43 54,728 50.934 0.61%
2023-09-18 0 57.50 57.50 57.55 57.30 59.00 183,146 10,583,904 57.789 50.64 50.64 50.69 50.47 51.96 207,950 50.896 -3.04%
2023-09-15 0 59.30 59.25 59.30 58.00 59.75 359,103 21,316,183 59.360 52.23 52.18 52.23 51.08 52.62 407,738 52.279 1.37%
2023-09-14 0 58.50 58.35 58.50 58.00 58.90 152,400 8,895,205 58.367 51.52 51.39 51.52 51.08 51.87 173,040 51.405 -0.17%
2023-09-13 0 58.60 58.60 58.80 58.40 59.20 90,200 5,293,973 58.691 51.61 51.61 51.79 51.43 52.14 102,416 51.691 0.77%
2023-09-12 0 58.15 58.15 58.25 58.00 59.20 234,766 13,770,561 58.657 51.21 51.21 51.30 51.08 52.14 266,561 51.660 -1.44%
2023-09-11 0 59.00 58.85 59.00 57.65 59.15 425,355 24,829,647 58.374 51.96 51.83 51.96 50.77 52.09 482,963 51.411 0.60%
2023-09-07 0 58.65 58.65 58.70 58.30 59.20 203,464 11,943,046 58.699 51.65 51.65 51.70 51.35 52.14 231,020 51.697 -0.51%
2023-09-06 0 58.95 58.95 59.05 58.25 59.20 152,047 8,942,754 58.816 51.92 51.92 52.01 51.30 52.14 172,639 51.800 0.17%
2023-09-05 0 58.85 58.60 58.85 58.60 59.25 123,392 7,271,910 58.933 51.83 51.61 51.83 51.61 52.18 140,104 51.904 -0.25%
2023-09-04 0 59.00 59.00 59.10 58.45 59.25 389,116 22,866,014 58.764 51.96 51.96 52.05 51.48 52.18 441,816 51.755 0.25%
2023-08-31 0 58.85 58.85 58.90 57.90 59.30 477,181 28,016,235 58.712 51.83 51.83 51.87 50.99 52.23 541,808 51.709 0.43%
2023-08-30 0 58.60 58.60 58.75 58.20 59.50 119,100 7,013,540 58.888 51.61 51.61 51.74 51.26 52.40 135,230 51.864 -0.85%
2023-08-29 0 59.10 59.00 59.10 58.05 59.50 407,630 24,001,313 58.880 52.05 51.96 52.05 51.13 52.40 462,837 51.857 1.90%
2023-08-28 0 58.00 58.00 58.05 57.95 59.15 217,395 12,644,179 58.162 51.08 51.08 51.13 51.04 52.09 246,838 51.225 -0.60%
2023-08-25 0 58.35 58.35 58.40 58.35 59.20 90,840 5,332,480 58.702 51.39 51.39 51.43 51.39 52.14 103,143 51.700 -0.77%
2023-08-24 0 58.80 58.80 58.95 58.20 59.30 347,360 20,498,067 59.011 51.79 51.79 51.92 51.26 52.23 394,405 51.972 1.38%
2023-08-23 0 58.00 58.00 58.20 57.45 58.65 146,100 8,487,172 58.092 51.08 51.08 51.26 50.60 51.65 165,887 51.162 0.09%
2023-08-22 0 57.95 57.95 58.10 56.90 58.35 785,874 45,132,958 57.430 51.04 51.04 51.17 50.11 51.39 892,308 50.580 1.58%
2023-08-21 0 57.05 57.05 57.30 56.80 58.75 409,858 23,650,046 57.703 50.25 50.25 50.47 50.02 51.74 465,367 50.820 -3.63%
2023-08-18 0 59.20 59.20 59.60 58.25 61.70 373,850 22,271,044 59.572 52.14 52.14 52.49 51.30 54.34 424,482 52.466 -3.90%
2023-08-17 0 61.60 61.60 61.80 59.70 62.00 220,100 13,512,395 61.392 54.25 54.25 54.43 52.58 54.60 249,909 54.069 0.16%
2023-08-16 0 61.50 61.50 61.70 60.80 62.00 151,426 9,321,692 61.559 54.16 54.16 54.34 53.55 54.60 171,934 54.217 -0.81%
2023-08-15 0 62.00 61.95 62.00 60.80 62.20 230,200 14,221,415 61.779 54.60 54.56 54.60 53.55 54.78 261,377 54.410 1.39%
2023-08-14 0 61.15 61.10 61.15 59.90 61.35 152,800 9,307,440 60.913 53.86 53.81 53.86 52.76 54.03 173,494 53.647 0.16%
2023-08-11 0 61.05 61.05 61.10 60.30 62.50 146,360 8,941,806 61.095 53.77 53.77 53.81 53.11 55.05 166,182 53.807 -1.53%
2023-08-10 0 62.00 61.95 62.00 61.25 62.40 281,460 17,423,346 61.903 54.60 54.56 54.60 53.94 54.96 319,579 54.520 0.32%
2023-08-09 0 61.80 61.75 61.80 61.10 61.90 129,879 8,019,548 61.746 54.43 54.38 54.43 53.81 54.52 147,469 54.381 0.98%
2023-08-08 0 61.20 61.20 61.25 60.75 62.85 249,600 15,308,787 61.333 53.90 53.90 53.94 53.50 55.35 283,404 54.017 -2.24%
2023-08-07 0 62.60 62.45 62.60 61.30 62.70 335,535 20,869,766 62.198 55.13 55.00 55.13 53.99 55.22 380,978 54.779 1.29%
2023-08-04 0 61.80 61.70 61.80 61.45 63.00 269,876 16,669,646 61.768 54.43 54.34 54.43 54.12 55.49 306,427 54.400 -0.80%
2023-08-03 0 62.30 62.15 62.30 62.05 63.50 167,158 10,428,902 62.389 54.87 54.74 54.87 54.65 55.93 189,797 54.948 -2.12%
2023-08-02 0 63.65 63.45 63.65 63.20 64.80 127,975 8,148,089 63.669 56.06 55.88 56.06 55.66 57.07 145,307 56.075 -2.38%
2023-08-01 0 65.20 65.10 65.20 64.55 65.50 275,404 17,951,121 65.181 57.42 57.33 57.42 56.85 57.69 312,703 57.406 0.00%
2023-07-31 0 65.20 65.10 65.20 64.60 66.20 351,895 22,931,882 65.167 57.42 57.33 57.42 56.89 58.30 399,554 57.394 0.46%
2023-07-28 0 64.90 64.85 64.90 63.85 66.10 181,857 11,839,148 65.101 57.16 57.11 57.16 56.23 58.22 206,487 57.336 -0.61%
2023-07-27 0 65.30 65.25 65.30 65.00 65.80 167,417 10,940,095 65.346 57.51 57.47 57.51 57.25 57.95 190,091 57.552 0.00%
2023-07-26 0 65.30 65.25 65.30 64.45 66.65 221,800 14,495,122 65.352 57.51 57.47 57.51 56.76 58.70 251,839 57.557 -1.58%
2023-07-25 0 66.35 66.35 66.45 65.90 66.70 218,555 14,520,732 66.440 58.44 58.44 58.52 58.04 58.74 248,155 58.515 2.08%
2023-07-24 0 65.00 65.00 65.05 64.65 65.80 259,000 16,887,557 65.203 57.25 57.25 57.29 56.94 57.95 294,078 57.426 -1.22%
2023-07-21 0 65.80 65.65 65.80 65.15 65.80 133,663 8,757,909 65.522 57.95 57.82 57.95 57.38 57.95 151,766 57.707 0.77%
2023-07-20 0 65.30 65.05 65.30 64.80 66.70 185,400 12,130,697 65.430 57.51 57.29 57.51 57.07 58.74 210,510 57.625 -0.23%
2023-07-19 0 65.45 65.40 65.45 64.20 66.00 298,355 19,517,619 65.417 57.64 57.60 57.64 56.54 58.13 338,763 57.614 0.93%
2023-07-18 0 64.85 64.80 64.85 63.70 65.30 192,730 12,472,395 64.714 57.11 57.07 57.11 56.10 57.51 218,832 56.995 0.15%
2023-07-14 0 64.75 64.60 64.75 64.20 65.50 112,425 7,270,010 64.665 57.03 56.89 57.03 56.54 57.69 127,651 56.952 -0.15%
2023-07-13 0 64.85 64.70 64.85 63.70 64.85 192,800 12,418,528 64.411 57.11 56.98 57.11 56.10 57.11 218,912 56.728 1.65%
2023-07-12 0 63.80 63.70 63.80 61.60 63.80 254,700 16,022,868 62.909 56.19 56.10 56.19 54.25 56.19 289,195 55.405 2.49%
2023-07-11 0 62.25 62.05 62.25 61.65 64.40 427,827 26,846,966 62.752 54.82 54.65 54.82 54.30 56.72 485,770 55.267 -1.35%
2023-07-10 0 63.10 63.00 63.10 62.45 65.25 205,472 12,977,038 63.157 55.57 55.49 55.57 55.00 57.47 233,300 55.624 -0.32%
2023-07-07 0 63.30 63.30 63.35 63.20 64.70 197,672 12,626,285 63.875 55.75 55.75 55.79 55.66 56.98 224,444 56.256 -2.09%
2023-07-06 0 64.65 64.55 64.65 64.00 65.50 294,535 19,032,834 64.620 56.94 56.85 56.94 56.37 57.69 334,425 56.912 0.31%
2023-07-05 0 64.45 64.40 64.45 63.20 65.85 272,600 17,538,477 64.338 56.76 56.72 56.76 55.66 58.00 309,519 56.664 0.16%
2023-07-04 0 64.35 64.35 64.55 64.05 65.80 386,090 25,162,534 65.173 56.67 56.67 56.85 56.41 57.95 438,380 57.399 -0.85%
2023-07-03 0 64.90 64.75 64.90 61.95 65.20 556,982 35,861,906 64.386 57.16 57.03 57.16 54.56 57.42 632,417 56.706 2.45%
2023-06-30 0 63.35 63.20 63.35 62.00 63.45 410,833 25,899,838 63.042 55.79 55.66 55.79 54.60 55.88 466,474 55.523 2.18%
2023-06-29 0 62.00 61.90 62.00 61.55 63.80 140,000 8,663,035 61.879 54.60 54.52 54.60 54.21 56.19 158,961 54.498 -1.59%
2023-06-28 0 63.00 62.70 63.00 60.70 63.00 205,100 12,788,635 62.353 55.49 55.22 55.49 53.46 55.49 232,878 54.916 1.20%
2023-06-27 0 62.25 62.00 62.25 60.00 62.55 229,701 14,234,141 61.968 54.82 54.60 54.82 52.84 55.09 260,810 54.577 2.72%
2023-06-26 0 60.60 60.50 60.60 59.60 62.10 246,188 14,898,333 60.516 53.37 53.28 53.37 52.49 54.69 279,530 53.298 0.50%
2023-06-23 0 60.30 60.25 60.30 60.00 62.55 214,800 13,001,256 60.527 53.11 53.06 53.11 52.84 55.09 243,891 53.308 -3.60%
2023-06-21 0 62.55 62.55 62.60 60.30 62.65 232,473 14,456,327 62.185 55.09 55.09 55.13 53.11 55.18 263,958 54.768 0.72%
2023-06-20 0 62.10 62.00 62.10 61.70 62.75 244,164 15,170,680 62.133 54.69 54.60 54.69 54.34 55.27 277,232 54.722 -2.13%
2023-06-19 0 63.45 63.45 63.50 61.65 63.50 82,849 5,221,704 63.027 55.88 55.88 55.93 54.30 55.93 94,070 55.509 -0.24%
2023-06-16 0 63.60 63.55 63.60 63.00 63.80 525,977 33,390,172 63.482 56.01 55.97 56.01 55.49 56.19 597,212 55.910 0.63%
2023-06-15 0 63.20 63.05 63.20 62.60 63.80 170,706 10,766,152 63.068 55.66 55.53 55.66 55.13 56.19 193,825 55.546 0.32%
2023-06-14 0 63.00 62.80 63.00 62.15 63.80 185,306 11,678,298 63.022 55.49 55.31 55.49 54.74 56.19 210,403 55.504 -0.47%
2023-06-13 0 63.30 63.25 63.30 62.00 63.30 582,478 36,659,175 62.937 55.75 55.71 55.75 54.60 55.75 661,366 55.430 0.80%
2023-06-12 0 62.80 62.80 62.85 56.80 63.30 330,200 20,759,118 62.868 55.31 55.31 55.35 50.02 55.75 374,920 55.369 0.00%
2023-06-09 0 62.80 62.75 62.80 62.50 63.80 234,909 14,807,252 63.034 55.31 55.27 55.31 55.05 56.19 266,724 55.515 0.32%
2023-06-08 0 62.60 62.50 62.60 60.95 62.60 327,941 20,352,528 62.062 55.13 55.05 55.13 53.68 55.13 372,356 54.659 1.46%
2023-06-07 0 61.70 61.65 61.70 60.45 62.20 406,117 24,943,204 61.419 54.34 54.30 54.34 53.24 54.78 461,119 54.093 2.75%
2023-06-06 0 60.05 60.00 60.05 59.60 60.70 305,633 18,369,561 60.103 52.89 52.84 52.89 52.49 53.46 347,026 52.934 -0.41%
2023-06-05 0 60.30 60.30 60.35 59.15 60.95 322,613 19,507,763 60.468 53.11 53.11 53.15 52.09 53.68 366,306 53.255 1.77%
2023-06-02 0 59.25 59.00 59.25 56.10 59.70 553,271 32,046,712 57.922 52.18 51.96 52.18 49.41 52.58 628,203 51.013 5.80%
2023-06-01 0 56.00 56.00 56.05 55.40 57.45 1,177,639 67,203,984 57.067 49.32 49.32 49.36 48.79 50.60 1,337,132 50.260 -0.29%
2023-05-31 0 57.55 57.50 57.55 56.50 58.60 1,979,661 113,587,171 57.377 49.46 49.42 49.46 48.56 50.37 2,303,295 49.315 -1.79%
2023-05-30 0 58.60 58.60 58.65 58.25 59.00 202,080 11,834,567 58.564 50.37 50.37 50.41 50.07 50.71 235,116 50.335 0.51%
2023-05-29 0 58.30 58.15 58.30 57.60 61.00 264,030 15,410,743 58.367 50.11 49.98 50.11 49.51 52.43 307,193 50.166 -2.51%
2023-05-25 0 59.80 59.80 59.85 58.55 61.50 1,666,300 99,435,117 59.674 51.40 51.40 51.44 50.32 52.86 1,938,706 51.289 -2.05%
2023-05-24 0 61.05 60.90 61.05 60.80 62.10 276,508 17,059,938 61.698 52.47 52.34 52.47 52.26 53.37 321,711 53.029 -1.45%
2023-05-23 0 61.95 61.85 61.95 61.80 63.50 205,900 12,868,500 62.499 53.25 53.16 53.25 53.12 54.58 239,560 53.717 -0.96%
2023-05-22 0 62.55 62.55 62.70 61.90 63.10 240,107 15,038,372 62.632 53.76 53.76 53.89 53.20 54.23 279,360 53.832 0.16%
2023-05-19 0 62.45 62.40 62.45 62.05 62.85 258,800 16,186,819 62.546 53.68 53.63 53.68 53.33 54.02 301,108 53.757 0.24%
2023-05-18 0 62.30 62.25 62.30 61.35 63.50 273,938 17,173,561 62.691 53.55 53.50 53.55 52.73 54.58 318,721 53.883 0.65%
2023-05-17 0 61.90 61.90 61.95 61.50 63.15 247,000 15,303,280 61.957 53.20 53.20 53.25 52.86 54.28 287,379 53.251 -0.64%
2023-05-16 0 62.30 62.20 62.30 61.10 62.50 155,333 9,646,497 62.102 53.55 53.46 53.55 52.51 53.72 180,727 53.376 1.47%
2023-05-15 0 61.40 61.40 61.45 59.60 62.00 471,527 28,924,556 61.342 52.77 52.77 52.82 51.23 53.29 548,612 52.723 2.08%
2023-05-12 0 60.15 60.15 60.20 59.00 60.70 315,250 18,921,161 60.020 51.70 51.70 51.74 50.71 52.17 366,787 51.586 -0.91%
2023-05-11 0 60.70 60.50 60.70 59.20 60.80 473,103 28,123,788 59.445 52.17 52.00 52.17 50.88 52.26 550,446 51.093 3.50%
2023-05-10 0 58.65 58.65 58.70 57.80 59.10 954,500 55,803,219 58.463 50.41 50.41 50.45 49.68 50.80 1,110,541 50.249 0.34%
2023-05-09 0 58.45 58.40 58.45 58.30 59.65 492,541 28,996,821 58.872 50.24 50.19 50.24 50.11 51.27 573,061 50.600 -1.52%
2023-05-08 0 59.35 59.35 59.40 58.90 59.85 468,708 27,874,079 59.470 51.01 51.01 51.05 50.62 51.44 545,332 51.114 0.59%
2023-05-05 0 59.00 58.90 59.00 58.05 61.10 436,479 25,650,046 58.766 50.71 50.62 50.71 49.89 52.51 507,834 50.509 -0.25%
2023-05-04 0 59.15 59.15 59.25 58.70 61.30 491,286 29,212,010 59.460 50.84 50.84 50.92 50.45 52.69 571,601 51.106 -2.23%
2023-05-03 0 60.50 60.45 60.50 60.45 62.60 296,181 18,002,774 60.783 52.00 51.96 52.00 51.96 53.80 344,600 52.242 -2.65%
2023-05-02 0 62.15 62.15 62.20 61.00 63.40 789,470 48,992,860 62.058 53.42 53.42 53.46 52.43 54.49 918,532 53.338 0.24%
2023-04-28 0 62.00 61.95 62.00 61.50 62.70 509,651 31,662,341 62.126 53.29 53.25 53.29 52.86 53.89 592,968 53.396 0.57%
2023-04-27 0 61.65 61.60 61.65 60.20 62.40 273,047 16,775,877 61.440 52.99 52.94 52.99 51.74 53.63 317,685 52.807 1.48%
2023-04-26 0 60.75 60.75 60.80 60.15 61.55 415,908 25,298,362 60.827 52.21 52.21 52.26 51.70 52.90 483,900 52.280 -0.25%
2023-04-25 0 60.90 60.80 60.90 60.55 63.20 373,036 22,872,403 61.314 52.34 52.26 52.34 52.04 54.32 434,020 52.699 -1.38%
2023-04-24 0 61.75 61.70 61.75 60.50 62.65 593,470 36,571,756 61.624 53.07 53.03 53.07 52.00 53.85 690,490 52.965 -1.36%
2023-04-21 0 62.60 62.55 62.60 62.20 63.30 565,407 35,348,823 62.519 53.80 53.76 53.80 53.46 54.41 657,839 53.735 -0.40%
2023-04-20 0 62.85 62.70 62.85 61.95 63.35 238,200 14,908,336 62.587 54.02 53.89 54.02 53.25 54.45 277,141 53.793 0.72%
2023-04-19 0 62.40 62.35 62.40 61.80 62.85 210,523 13,085,708 62.158 53.63 53.59 53.63 53.12 54.02 244,939 53.424 0.48%
2023-04-18 0 62.10 62.00 62.10 61.70 63.30 175,470 10,884,184 62.029 53.37 53.29 53.37 53.03 54.41 204,156 53.313 0.32%
2023-04-17 0 61.90 61.85 61.90 61.45 63.70 497,911 30,853,462 61.966 53.20 53.16 53.20 52.82 54.75 579,309 53.259 -0.40%
2023-04-14 0 62.15 62.10 62.15 61.55 63.00 403,300 25,013,787 62.023 53.42 53.37 53.42 52.90 54.15 469,231 53.308 -1.11%
2023-04-13 0 62.85 62.85 62.90 62.00 63.40 292,165 18,282,458 62.576 54.02 54.02 54.06 53.29 54.49 339,928 53.783 -0.79%
2023-04-12 0 63.35 63.15 63.35 61.30 63.40 614,977 38,690,204 62.913 54.45 54.28 54.45 52.69 54.49 715,513 54.073 1.12%
2023-04-11 0 62.65 62.45 62.65 60.55 62.85 214,895 13,434,911 62.518 53.85 53.68 53.85 52.04 54.02 250,026 53.734 1.95%
2023-04-06 0 61.45 61.40 61.45 60.50 63.25 407,848 25,020,752 61.348 52.82 52.77 52.82 52.00 54.36 474,523 52.728 0.00%
2023-04-04 0 61.45 61.25 61.45 60.00 61.65 310,670 19,039,499 61.285 52.82 52.64 52.82 51.57 52.99 361,458 52.674 0.90%
2023-04-03 0 60.90 60.90 60.95 60.15 62.75 707,712 43,093,290 60.891 52.34 52.34 52.39 51.70 53.93 823,408 52.335 0.41%
2023-03-31 0 60.65 60.65 60.75 60.05 61.40 690,054 41,937,485 60.774 52.13 52.13 52.21 51.61 52.77 802,864 52.235 -0.66%
2023-03-30 0 61.05 61.00 61.05 60.20 61.80 389,550 23,689,081 60.811 52.47 52.43 52.47 51.74 53.12 453,233 52.267 -1.13%
2023-03-29 0 61.75 61.60 61.75 61.05 62.85 503,461 31,047,331 61.668 53.07 52.94 53.07 52.47 54.02 585,766 53.003 0.32%
2023-03-28 0 61.55 61.40 61.55 60.80 62.95 666,057 40,988,050 61.538 52.90 52.77 52.90 52.26 54.10 774,944 52.892 2.24%
2023-03-27 0 60.20 60.15 60.20 58.75 61.35 223,300 13,418,595 60.092 51.74 51.70 51.74 50.50 52.73 259,805 51.649 0.33%
2023-03-24 0 60.00 60.00 60.05 58.40 60.60 456,369 27,396,311 60.031 51.57 51.57 51.61 50.19 52.09 530,976 51.596 -1.40%
2023-03-23 0 60.85 60.80 60.85 59.60 61.00 281,710 17,083,580 60.642 52.30 52.26 52.30 51.23 52.43 327,764 52.122 1.00%
2023-03-22 0 60.25 60.20 60.25 60.00 60.95 308,643 18,655,316 60.443 51.78 51.74 51.78 51.57 52.39 359,100 51.950 0.42%
2023-03-21 0 60.00 60.00 60.05 59.25 60.45 532,572 31,948,016 59.988 51.57 51.57 51.61 50.92 51.96 619,636 51.559 1.35%
2023-03-20 0 59.20 59.20 59.30 57.70 59.60 476,600 27,992,855 58.734 50.88 50.88 50.97 49.59 51.23 554,514 50.482 -0.75%
2023-03-17 0 59.65 59.60 59.65 59.55 62.00 395,160 23,738,469 60.073 51.27 51.23 51.27 51.18 53.29 459,760 51.632 -0.67%
2023-03-16 0 60.05 59.95 60.05 59.25 62.00 390,849 23,606,406 60.398 51.61 51.53 51.61 50.92 53.29 454,745 51.911 -1.96%
2023-03-15 0 61.25 61.20 61.25 58.85 62.70 993,251 61,050,320 61.465 52.64 52.60 52.64 50.58 53.89 1,155,627 52.829 4.52%
2023-03-14 0 58.60 58.55 58.60 58.00 59.25 805,403 47,182,726 58.583 50.37 50.32 50.37 49.85 50.92 937,070 50.351 -0.76%
2023-03-13 0 59.05 58.95 59.05 55.70 59.15 571,600 33,400,067 58.433 50.75 50.67 50.75 47.87 50.84 665,045 50.222 3.05%
2023-03-10 0 57.30 57.20 57.30 55.10 57.80 953,115 54,054,762 56.714 49.25 49.16 49.25 47.36 49.68 1,108,930 48.745 1.42%
2023-03-09 0 56.50 56.45 56.50 56.00 57.55 527,861 29,867,436 56.582 48.56 48.52 48.56 48.13 49.46 614,155 48.632 -2.08%
2023-03-08 0 57.70 57.65 57.70 57.40 58.55 302,763 17,462,570 57.677 49.59 49.55 49.59 49.33 50.32 352,258 49.573 -0.52%
2023-03-07 0 58.00 58.00 58.10 57.60 59.55 699,024 40,871,178 58.469 49.85 49.85 49.94 49.51 51.18 813,300 50.254 -0.09%
2023-03-06 0 58.05 58.00 58.05 57.05 58.50 533,374 30,818,495 57.780 49.89 49.85 49.89 49.03 50.28 620,570 49.662 -1.11%
2023-03-03 0 58.70 58.70 58.75 58.15 59.80 840,716 49,274,651 58.610 50.45 50.45 50.50 49.98 51.40 978,156 50.375 1.12%
2023-03-02 0 58.05 58.00 58.05 57.35 58.40 1,281,008 74,107,744 57.851 49.89 49.85 49.89 49.29 50.19 1,490,426 49.723 -0.77%
2023-03-01 0 58.50 58.35 58.50 56.00 58.70 862,092 49,544,194 57.470 50.28 50.15 50.28 48.13 50.45 1,003,026 49.395 3.17%
2023-02-28 0 56.70 56.65 56.70 56.40 57.50 763,800 43,352,832 56.759 48.73 48.69 48.73 48.48 49.42 888,665 48.784 -1.05%
2023-02-27 0 57.30 57.25 57.30 56.75 59.30 829,115 47,637,296 57.456 49.25 49.21 49.25 48.78 50.97 964,658 49.383 -2.22%
2023-02-24 0 58.60 58.55 58.60 55.00 59.00 1,660,236 96,206,022 57.947 50.37 50.32 50.37 47.27 50.71 1,931,650 49.805 3.72%
2023-02-23 0 56.50 56.45 56.50 55.30 57.45 1,056,731 59,658,634 56.456 48.56 48.52 48.56 47.53 49.38 1,229,485 48.523 -1.05%
2023-02-22 0 57.10 57.10 57.25 56.40 60.00 796,144 45,932,692 57.694 49.08 49.08 49.21 48.48 51.57 926,297 49.587 -4.03%
2023-02-21 0 59.50 59.45 59.50 59.05 61.15 953,167 57,068,119 59.872 51.14 51.10 51.14 50.75 52.56 1,108,990 51.460 -1.82%
2023-02-20 0 60.60 60.60 60.65 60.10 61.00 274,227 16,651,340 60.721 52.09 52.09 52.13 51.66 52.43 319,057 52.189 0.41%
2023-02-17 0 60.35 60.35 60.40 59.50 60.75 218,461 13,236,696 60.591 51.87 51.87 51.91 51.14 52.21 254,175 52.077 0.25%
2023-02-16 0 60.20 60.15 60.20 60.00 62.00 462,670 28,099,551 60.733 51.74 51.70 51.74 51.57 53.29 538,307 52.200 -0.50%
2023-02-15 0 60.50 60.40 60.50 60.00 61.00 196,886 11,881,633 60.348 52.00 51.91 52.00 51.57 52.43 229,073 51.868 -0.25%
2023-02-14 0 60.65 60.65 60.70 60.45 61.55 407,940 24,764,707 60.707 52.13 52.13 52.17 51.96 52.90 474,630 52.177 -1.22%
2023-02-13 0 61.40 61.40 61.45 60.80 61.75 337,354 20,697,668 61.353 52.77 52.77 52.82 52.26 53.07 392,504 52.732 -0.32%
2023-02-10 0 61.60 61.55 61.60 61.15 62.05 369,300 22,751,624 61.607 52.94 52.90 52.94 52.56 53.33 429,673 52.951 0.16%
2023-02-09 0 61.50 61.50 61.55 60.95 62.25 1,407,444 86,636,218 61.556 52.86 52.86 52.90 52.39 53.50 1,637,532 52.907 -1.44%
2023-02-08 0 62.40 62.40 62.45 61.05 63.40 469,600 29,306,758 62.408 53.63 53.63 53.68 52.47 54.49 546,370 53.639 1.79%
2023-02-07 0 61.30 61.15 61.30 60.10 62.10 816,436 50,044,030 61.296 52.69 52.56 52.69 51.66 53.37 949,906 52.683 0.74%
2023-02-06 0 60.85 60.80 60.85 60.50 63.05 749,529 46,330,494 61.813 52.30 52.26 52.30 52.00 54.19 872,061 53.128 -3.11%
2023-02-03 0 62.80 62.80 62.85 62.50 64.00 1,290,645 81,232,341 62.939 53.98 53.98 54.02 53.72 55.01 1,501,639 54.096 -1.57%
2023-02-02 0 63.80 63.75 63.80 63.30 65.80 1,446,859 92,860,084 64.180 54.84 54.79 54.84 54.41 56.55 1,683,390 55.163 -1.39%
2023-02-01 0 64.70 64.60 64.70 64.00 66.00 1,325,376 85,804,667 64.740 55.61 55.52 55.61 55.01 56.73 1,542,048 55.643 -0.61%
2023-01-31 0 65.10 65.05 65.10 63.45 67.90 1,408,972 91,675,440 65.065 55.95 55.91 55.95 54.53 58.36 1,639,310 55.923 -1.29%
2023-01-30 0 65.95 65.85 65.95 65.50 68.70 508,570 33,760,128 66.382 56.68 56.60 56.68 56.30 59.05 591,711 57.055 -4.00%
2023-01-27 0 68.70 68.45 68.70 67.70 69.80 441,029 30,259,945 68.612 59.05 58.83 59.05 58.19 59.99 513,128 58.972 -0.29%
2023-01-26 0 68.90 68.85 68.90 66.85 68.90 643,948 43,685,081 67.839 59.22 59.18 59.22 57.46 59.22 749,220 58.307 2.76%
2023-01-20 0 67.05 67.05 67.10 65.55 67.45 459,866 30,717,326 66.796 57.63 57.63 57.67 56.34 57.97 535,045 57.411 2.29%
2023-01-19 0 65.55 65.55 65.60 64.50 66.80 976,255 63,626,616 65.174 56.34 56.34 56.38 55.44 57.41 1,135,852 56.017 -0.68%
2023-01-18 0 66.00 66.00 66.05 65.75 69.00 914,369 60,793,935 66.487 56.73 56.73 56.77 56.51 59.30 1,063,849 57.145 -1.35%
2023-01-17 0 66.90 66.70 66.90 65.30 67.25 431,038 28,763,216 66.730 57.50 57.33 57.50 56.12 57.80 501,504 57.354 -0.74%
2023-01-16 0 67.40 67.30 67.40 66.90 68.10 764,600 51,519,997 67.382 57.93 57.84 57.93 57.50 58.53 889,596 57.914 -0.15%
2023-01-13 0 67.50 67.40 67.50 65.50 67.75 455,074 30,611,185 67.266 58.02 57.93 58.02 56.30 58.23 529,469 57.815 1.96%
2023-01-12 0 66.20 66.05 66.20 65.30 66.60 342,896 22,635,559 66.013 56.90 56.77 56.90 56.12 57.24 398,952 56.737 1.69%
2023-01-11 0 65.10 65.10 65.15 64.85 67.05 387,767 25,531,211 65.842 55.95 55.95 56.00 55.74 57.63 451,159 56.590 -0.46%
2023-01-10 0 65.40 65.35 65.40 65.00 67.75 684,844 45,065,559 65.804 56.21 56.17 56.21 55.87 58.23 796,802 56.558 -2.90%
2023-01-09 0 67.35 67.35 67.40 66.90 69.40 484,167 32,642,786 67.421 57.89 57.89 57.93 57.50 59.65 563,318 57.947 -0.30%
2023-01-06 0 67.55 67.35 67.55 66.75 69.05 576,810 38,898,792 67.438 58.06 57.89 58.06 57.37 59.35 671,106 57.962 -2.17%
2023-01-05 0 69.05 69.00 69.05 66.65 69.75 602,625 41,465,118 68.807 59.35 59.30 59.35 57.29 59.95 701,142 59.139 3.37%
2023-01-04 0 66.80 66.80 66.90 66.35 67.60 283,040 18,979,235 67.055 57.41 57.41 57.50 57.03 58.10 329,311 57.633 -0.22%
2023-01-03 0 66.95 66.50 66.95 63.40 67.40 627,617 41,650,168 66.362 57.54 57.16 57.54 54.49 57.93 730,219 57.038 2.76%
2022-12-30 0 65.15 65.15 65.20 63.20 65.60 580,156 37,462,396 64.573 56.00 56.00 56.04 54.32 56.38 674,999 55.500 1.56%
2022-12-29 0 64.15 63.75 64.15 63.00 64.35 285,100 18,171,510 63.737 55.14 54.79 55.14 54.15 55.31 331,708 54.782 -1.53%
2022-12-28 0 65.15 65.05 65.15 63.00 65.95 612,200 39,789,927 64.995 56.00 55.91 56.00 54.15 56.68 712,282 55.863 3.41%
2022-12-23 0 63.00 62.95 63.00 62.55 65.25 749,370 47,501,281 63.388 54.15 54.10 54.15 53.76 56.08 871,876 54.482 -3.08%
2022-12-22 0 65.00 64.95 65.00 64.05 67.65 633,664 41,259,215 65.112 55.87 55.82 55.87 55.05 58.14 737,255 55.963 -3.56%
2022-12-21 0 67.40 67.15 67.40 64.50 67.40 663,587 44,072,057 66.415 57.93 57.71 57.93 55.44 57.93 772,070 57.083 2.82%
2022-12-20 0 65.55 65.55 65.60 64.00 67.95 660,200 43,886,504 66.475 56.34 56.34 56.38 55.01 58.40 768,129 57.134 -1.28%
2022-12-19 0 66.40 65.85 66.40 64.20 66.45 1,138,178 74,372,618 65.344 57.07 56.60 57.07 55.18 57.11 1,324,247 56.162 4.24%
2022-12-16 0 63.70 63.45 63.70 60.00 63.70 881,609 55,501,616 62.955 54.75 54.53 54.75 51.57 54.75 1,025,734 54.109 4.26%
2022-12-15 0 61.10 60.90 61.10 59.80 61.30 481,692 29,134,404 60.483 52.51 52.34 52.51 51.40 52.69 560,439 51.985 0.16%
2022-12-14 0 61.00 61.00 61.05 60.30 62.20 325,498 19,832,985 60.931 52.43 52.43 52.47 51.83 53.46 378,710 52.370 -0.73%
2022-12-13 0 61.45 61.45 61.50 60.90 62.55 433,481 26,779,442 61.778 52.82 52.82 52.86 52.34 53.76 504,346 53.097 -0.81%
2022-12-12 0 61.95 61.70 61.95 60.10 62.00 341,200 20,993,752 61.529 53.25 53.03 53.25 51.66 53.29 396,979 52.884 -0.24%
2022-12-09 0 62.10 62.00 62.10 60.00 62.90 1,182,800 73,010,175 61.727 53.37 53.29 53.37 51.57 54.06 1,376,163 53.053 3.50%
2022-12-08 0 60.00 60.00 60.10 59.80 62.10 1,223,834 74,082,948 60.533 51.57 51.57 51.66 51.40 53.37 1,423,905 52.028 -3.54%
2022-12-07 0 62.20 62.20 62.35 61.80 64.30 1,071,686 67,307,071 62.805 53.46 53.46 53.59 53.12 55.27 1,246,884 53.980 -1.58%
2022-12-06 0 63.20 63.15 63.20 60.20 63.60 598,631 37,426,231 62.520 54.32 54.28 54.32 51.74 54.66 696,495 53.735 5.42%
2022-12-05 0 59.95 59.95 60.00 59.00 61.45 671,928 40,348,083 60.048 51.53 51.53 51.57 50.71 52.82 781,774 51.611 -0.08%
2022-12-02 0 60.00 59.95 60.00 59.50 60.70 347,356 20,877,903 60.105 51.57 51.53 51.57 51.14 52.17 404,142 51.660 -1.88%
2022-12-01 0 61.15 61.10 61.15 60.85 63.30 294,474 18,238,282 61.935 52.56 52.51 52.56 52.30 54.41 342,614 53.233 -0.16%
2022-11-30 0 61.25 61.25 61.30 58.20 61.25 1,057,728 64,041,959 60.547 52.64 52.64 52.69 50.02 52.64 1,230,645 52.039 4.97%
2022-11-29 0 58.35 58.35 58.40 57.65 59.20 707,309 40,985,122 57.945 50.15 50.15 50.19 49.55 50.88 822,939 49.803 0.60%
2022-11-28 0 58.00 57.90 58.00 55.30 58.20 280,112 16,012,739 57.165 49.85 49.76 49.85 47.53 50.02 325,905 49.133 2.29%
2022-11-25 0 56.70 56.70 56.75 56.25 58.30 232,300 13,189,006 56.776 48.73 48.73 48.78 48.35 50.11 270,276 48.798 -1.13%
2022-11-24 0 57.35 57.30 57.35 56.65 58.00 145,600 8,307,667 57.058 49.29 49.25 49.29 48.69 49.85 169,403 49.041 0.26%
2022-11-23 0 57.20 57.20 57.25 56.00 58.50 362,140 20,578,369 56.824 49.16 49.16 49.21 48.13 50.28 421,342 48.840 -1.21%
2022-11-22 0 57.90 57.75 57.90 56.60 58.60 293,681 16,932,049 57.655 49.76 49.64 49.76 48.65 50.37 341,692 49.554 2.39%
2022-11-21 0 56.55 56.55 56.65 56.10 57.35 372,576 21,229,632 56.981 48.60 48.60 48.69 48.22 49.29 433,484 48.974 -1.39%
2022-11-18 0 57.35 57.30 57.40 57.00 58.30 278,234 16,045,464 57.669 49.29 49.25 49.33 48.99 50.11 323,719 49.566 -1.63%
2022-11-17 0 58.30 58.25 58.30 56.55 58.75 469,153 27,057,192 57.672 50.11 50.07 50.11 48.60 50.50 545,850 49.569 2.28%
2022-11-16 0 57.00 57.00 57.10 56.70 59.10 866,306 49,839,741 57.531 48.99 48.99 49.08 48.73 50.80 1,007,929 49.448 -3.80%
2022-11-15 0 59.25 59.15 59.25 55.55 59.35 331,737 19,392,992 58.459 50.92 50.84 50.92 47.74 51.01 385,969 50.245 5.15%
2022-11-14 0 56.35 56.30 56.35 56.25 58.75 851,972 48,836,187 57.321 48.43 48.39 48.43 48.35 50.50 991,252 49.267 -4.17%
2022-11-11 0 58.80 58.80 58.85 58.25 60.00 460,820 27,119,913 58.851 50.54 50.54 50.58 50.07 51.57 536,155 50.582 1.38%
2022-11-10 0 58.00 57.90 58.00 56.95 58.70 156,100 9,022,491 57.799 49.85 49.76 49.85 48.95 50.45 181,619 49.678 -0.77%
2022-11-09 0 58.45 58.40 58.45 57.55 59.10 355,864 20,795,270 58.436 50.24 50.19 50.24 49.46 50.80 414,040 50.225 -0.93%
2022-11-08 0 59.00 58.90 59.00 58.65 59.70 301,050 17,797,079 59.117 50.71 50.62 50.71 50.41 51.31 350,265 50.810 -0.76%
2022-11-07 0 59.45 59.15 59.45 58.00 61.90 706,960 42,171,938 59.653 51.10 50.84 51.10 49.85 53.20 822,533 51.271 0.93%
2022-11-04 0 58.90 58.90 58.95 54.10 59.60 628,564 37,015,251 58.889 50.62 50.62 50.67 46.50 51.23 731,321 50.614 4.16%
2022-11-03 0 56.55 56.55 56.60 56.55 59.60 433,111 24,716,548 57.067 48.60 48.60 48.65 48.60 51.23 503,916 49.049 -4.07%
2022-11-02 0 58.95 58.90 59.20 55.30 61.00 842,760 49,533,122 58.775 50.67 50.62 50.88 47.53 52.43 980,534 50.516 5.65%
2022-11-01 0 55.80 55.60 55.80 52.55 56.00 301,120 16,533,578 54.907 47.96 47.79 47.96 45.17 48.13 350,347 47.192 6.18%
2022-10-31 0 52.55 52.55 52.60 52.45 55.05 365,186 19,415,608 53.166 45.17 45.17 45.21 45.08 47.31 424,886 45.696 -3.13%
2022-10-28 0 54.25 54.05 54.25 53.50 55.65 354,000 19,178,825 54.177 46.63 46.46 46.63 45.98 47.83 411,872 46.565 -1.90%
2022-10-27 0 55.30 55.15 55.30 54.25 56.00 466,978 25,806,288 55.262 47.53 47.40 47.53 46.63 48.13 543,319 47.497 1.84%
2022-10-26 0 54.30 54.15 54.30 54.00 56.50 656,051 36,248,277 55.252 46.67 46.54 46.67 46.41 48.56 763,302 47.489 -0.09%
2022-10-25 0 54.35 54.25 54.35 52.00 54.70 470,720 25,345,027 53.843 46.71 46.63 46.71 44.69 47.01 547,673 46.278 2.07%
2022-10-24 0 53.25 53.20 53.25 53.00 55.60 432,917 23,225,310 53.648 45.77 45.72 45.77 45.55 47.79 503,690 46.110 -2.56%
2022-10-21 0 54.65 54.65 54.70 54.50 55.25 211,710 11,606,535 54.823 46.97 46.97 47.01 46.84 47.49 246,320 47.120 -0.36%
2022-10-20 0 54.85 54.75 54.85 52.70 55.00 545,552 29,622,647 54.298 47.14 47.06 47.14 45.30 47.27 634,738 46.669 0.92%
2022-10-19 0 54.35 54.35 54.40 53.55 56.35 279,092 15,345,792 54.985 46.71 46.71 46.76 46.03 48.43 324,718 47.259 0.93%
2022-10-18 0 53.85 53.75 53.85 52.45 55.95 1,591,480 84,703,963 53.223 46.28 46.20 46.28 45.08 48.09 1,851,654 45.745 0.84%
2022-10-17 0 53.40 53.35 53.40 51.90 55.10 518,290 27,719,222 53.482 45.90 45.85 45.90 44.61 47.36 603,020 45.967 -0.09%
2022-10-14 0 53.45 53.35 53.45 52.50 57.00 648,504 34,214,233 52.759 45.94 45.85 45.94 45.12 48.99 754,521 45.346 3.69%
2022-10-13 0 51.55 51.55 51.60 50.15 52.45 4,099,631 203,606,388 49.665 44.31 44.31 44.35 43.10 45.08 4,769,836 42.686 2.89%
2022-10-12 0 50.10 50.05 50.10 48.25 51.10 2,928,754 148,148,190 50.584 43.06 43.02 43.06 41.47 43.92 3,407,545 43.477 -1.96%
2022-10-11 0 51.10 50.95 51.10 50.20 54.60 808,495 41,953,535 51.891 43.92 43.79 43.92 43.15 46.93 940,667 44.600 -6.41%
2022-10-10 0 54.60 54.55 54.60 54.60 56.70 119,078 6,573,190 55.201 46.93 46.89 46.93 46.93 48.73 138,545 47.445 -3.79%
2022-10-07 0 56.75 56.75 56.80 56.25 57.30 282,779 16,121,171 57.010 48.78 48.78 48.82 48.35 49.25 329,008 48.999 -1.30%
2022-10-06 0 57.50 57.50 57.65 56.35 57.95 306,268 17,535,968 57.257 49.42 49.42 49.55 48.43 49.81 356,336 49.212 2.22%
2022-10-05 0 56.25 56.25 56.30 55.30 56.25 387,073 21,680,487 56.011 48.35 48.35 48.39 47.53 48.35 450,351 48.141 3.40%
2022-10-03 0 54.40 54.40 54.45 54.10 55.70 357,304 19,602,441 54.862 46.76 46.76 46.80 46.50 47.87 415,716 47.153 -2.42%
2022-09-30 0 55.75 55.75 55.90 55.40 57.55 512,476 28,772,698 56.144 47.92 47.92 48.05 47.62 49.46 596,255 48.256 -2.36%
2022-09-29 0 57.10 57.10 57.15 56.80 60.00 477,392 27,473,993 57.550 49.08 49.08 49.12 48.82 51.57 555,436 49.464 -4.03%
2022-09-28 0 59.50 59.50 59.75 59.15 60.30 509,566 30,388,112 59.635 51.14 51.14 51.35 50.84 51.83 592,869 51.256 -1.98%
2022-09-27 0 60.70 60.70 60.75 58.50 61.05 478,564 28,651,191 59.869 52.17 52.17 52.21 50.28 52.47 556,799 51.457 2.45%
2022-09-26 0 59.25 59.25 59.35 58.90 59.90 476,255 28,367,489 59.564 50.92 50.92 51.01 50.62 51.48 554,113 51.194 0.51%
2022-09-23 0 59.65 59.65 59.70 59.45 61.00 152,100 9,109,100 59.889 50.67 50.67 50.71 50.50 51.82 179,060 50.872 -0.91%
2022-09-22 0 60.20 60.20 60.30 59.60 61.35 289,303 17,368,606 60.036 51.14 51.14 51.22 50.63 52.11 340,582 50.997 -2.27%
2022-09-21 0 61.60 61.30 61.60 59.60 62.20 317,100 19,486,387 61.452 52.33 52.07 52.33 50.63 52.83 373,306 52.199 0.98%
2022-09-20 0 61.00 61.00 61.10 60.20 62.00 274,500 16,765,710 61.077 51.82 51.82 51.90 51.14 52.67 323,155 51.881 0.83%
2022-09-19 0 60.50 60.50 60.55 59.55 64.00 173,630 10,533,437 60.666 51.39 51.39 51.43 50.58 54.36 204,406 51.532 0.50%
2022-09-16 0 60.20 60.20 60.35 58.80 60.90 287,916 17,343,746 60.239 51.14 51.14 51.26 49.95 51.73 338,949 51.169 -0.25%
2022-09-15 0 60.35 60.35 60.40 59.75 60.90 193,753 11,676,073 60.263 51.26 51.26 51.31 50.75 51.73 228,096 51.189 0.33%
2022-09-14 0 60.15 60.15 60.40 59.40 60.70 158,109 9,520,077 60.212 51.09 51.09 51.31 50.46 51.56 186,134 51.146 -2.75%
2022-09-13 0 61.85 61.80 61.85 58.90 62.25 183,693 11,315,615 61.601 52.54 52.50 52.54 50.03 52.88 216,253 52.326 1.89%
2022-09-09 0 60.70 60.70 60.85 59.60 61.05 91,748 5,564,717 60.652 51.56 51.56 51.69 50.63 51.86 108,010 51.520 0.83%
2022-09-08 0 60.20 60.15 60.20 59.55 61.45 232,606 13,996,925 60.174 51.14 51.09 51.14 50.58 52.20 273,836 51.114 0.25%
2022-09-07 0 60.05 60.05 60.10 57.95 60.10 490,975 29,168,406 59.409 51.01 51.01 51.05 49.22 51.05 578,001 50.464 2.21%
2022-09-06 0 58.75 58.70 58.75 57.60 61.00 408,320 23,917,533 58.575 49.90 49.86 49.90 48.93 51.82 480,695 49.756 -1.76%
2022-09-05 0 59.80 59.80 59.85 59.50 61.00 180,533 10,832,599 60.003 50.80 50.80 50.84 50.54 51.82 212,533 50.969 -1.97%
2022-09-02 0 61.00 61.00 61.10 60.50 63.65 304,500 18,675,042 61.330 51.82 51.82 51.90 51.39 54.07 358,473 52.096 -2.09%
2022-09-01 0 62.30 62.25 62.30 61.85 63.20 154,100 9,637,775 62.542 52.92 52.88 52.92 52.54 53.68 181,414 53.126 -1.19%
2022-08-31 0 63.05 62.80 63.05 61.40 63.85 683,934 42,992,042 62.860 53.56 53.34 53.56 52.16 54.24 805,162 53.396 -0.63%
2022-08-30 0 63.45 63.30 63.45 63.00 64.45 140,172 8,869,042 63.273 53.90 53.77 53.90 53.51 54.75 165,018 53.746 -1.55%
2022-08-29 0 64.45 64.40 64.45 64.05 65.75 83,800 5,405,570 64.506 54.75 54.70 54.75 54.41 55.85 98,654 54.793 -1.15%
2022-08-26 0 65.20 64.85 65.20 64.40 65.40 276,709 17,955,882 64.891 55.38 55.09 55.38 54.70 55.55 325,756 55.121 0.69%
2022-08-25 0 64.75 64.75 64.95 63.85 65.35 189,000 12,240,632 64.765 55.00 55.00 55.17 54.24 55.51 222,500 55.014 1.01%
2022-08-24 0 64.10 64.05 64.10 64.05 66.00 504,820 32,468,981 64.318 54.45 54.41 54.45 54.41 56.06 594,300 54.634 -1.46%
2022-08-23 0 65.05 65.05 65.10 65.00 66.15 216,677 14,147,885 65.295 55.26 55.26 55.30 55.21 56.19 255,083 55.464 -1.66%
2022-08-22 0 66.15 66.05 66.15 66.05 67.65 288,065 19,183,330 66.594 56.19 56.11 56.19 56.11 57.46 339,125 56.567 -2.36%
2022-08-19 0 67.75 67.40 67.80 65.15 68.00 374,492 25,144,929 67.144 57.55 57.25 57.59 55.34 57.76 440,871 57.035 2.73%
2022-08-18 0 65.95 65.80 65.95 64.90 66.25 153,789 10,097,600 65.659 56.02 55.89 56.02 55.13 56.28 181,048 55.773 0.00%
2022-08-17 0 65.95 65.75 65.95 65.15 66.40 100,293 6,624,825 66.055 56.02 55.85 56.02 55.34 56.40 118,070 56.109 1.23%
2022-08-16 0 65.15 65.10 65.15 64.05 65.60 117,144 7,603,556 64.908 55.34 55.30 55.34 54.41 55.72 137,908 55.135 0.70%
2022-08-15 0 64.70 64.70 64.75 64.55 66.00 106,588 6,915,629 64.882 54.96 54.96 55.00 54.83 56.06 125,481 55.113 -1.97%
2022-08-12 0 66.00 65.90 66.00 64.85 66.70 196,600 12,929,982 65.768 56.06 55.98 56.06 55.09 56.66 231,448 55.866 0.46%
2022-08-11 0 65.70 65.45 65.70 64.80 67.00 203,430 13,321,436 65.484 55.81 55.60 55.81 55.04 56.91 239,488 55.625 1.55%
2022-08-10 0 64.70 64.65 64.70 64.45 66.35 188,540 12,252,581 64.987 54.96 54.92 54.96 54.75 56.36 221,959 55.202 -3.00%
2022-08-09 0 66.70 66.65 66.70 65.70 67.55 240,062 16,014,449 66.710 56.66 56.61 56.66 55.81 57.38 282,613 56.666 1.52%
2022-08-08 0 65.70 65.65 65.70 65.70 68.65 364,595 24,355,776 66.802 55.81 55.77 55.81 55.81 58.31 429,220 56.744 -4.02%
2022-08-05 0 68.45 68.25 68.45 67.40 68.90 225,229 15,351,628 68.160 58.14 57.97 58.14 57.25 58.53 265,151 57.898 0.59%
2022-08-04 0 68.05 68.05 68.10 65.85 68.05 234,855 15,855,496 67.512 57.80 57.80 57.85 55.94 57.80 276,483 57.347 1.80%
2022-08-03 0 66.85 66.85 66.90 65.05 67.40 169,136 11,311,531 66.878 56.78 56.78 56.83 55.26 57.25 199,116 56.809 1.13%
2022-08-02 0 66.10 65.75 66.10 64.55 66.60 421,299 27,719,512 65.795 56.15 55.85 56.15 54.83 56.57 495,975 55.889 0.69%
2022-08-01 0 65.65 65.65 65.75 63.15 68.10 442,769 28,684,852 64.785 55.77 55.77 55.85 53.64 57.85 521,250 55.031 -1.57%
2022-07-29 0 66.70 66.70 66.75 66.40 68.30 207,305 13,861,278 66.864 56.66 56.66 56.70 56.40 58.02 244,050 56.797 -0.67%
2022-07-28 0 67.15 67.10 67.15 66.80 68.10 294,493 19,837,567 67.362 57.04 57.00 57.04 56.74 57.85 346,692 57.220 0.07%
2022-07-27 0 67.10 67.10 67.15 65.95 67.25 598,800 39,953,705 66.723 57.00 57.00 57.04 56.02 57.12 704,938 56.677 -1.32%
2022-07-26 0 68.00 68.00 68.10 67.20 68.40 165,020 11,235,561 68.086 57.76 57.76 57.85 57.08 58.10 194,270 57.835 0.82%
2022-07-25 0 67.45 67.30 67.45 66.40 68.85 535,300 36,390,425 67.981 57.29 57.17 57.29 56.40 58.48 630,182 57.746 -1.24%
2022-07-22 0 68.30 68.20 68.30 67.65 68.80 173,657 11,860,225 68.297 58.02 57.93 58.02 57.46 58.44 204,438 58.014 0.44%
2022-07-21 0 68.00 67.70 68.00 67.80 69.10 232,850 15,896,113 68.268 57.76 57.51 57.76 57.59 58.70 274,123 57.989 -0.22%
2022-07-20 0 68.15 68.15 68.40 66.55 68.85 317,803 21,668,933 68.184 57.89 57.89 58.10 56.53 58.48 374,134 57.918 0.07%
2022-07-19 0 68.10 67.85 68.10 66.70 68.20 315,322 21,389,931 67.835 57.85 57.63 57.85 56.66 57.93 371,213 57.622 0.67%
2022-07-18 0 67.65 67.60 67.65 66.05 68.45 161,391 10,886,393 67.454 57.46 57.42 57.46 56.11 58.14 189,998 57.297 0.52%
2022-07-15 0 67.30 67.00 67.30 66.85 68.00 604,836 40,821,179 67.491 57.17 56.91 57.17 56.78 57.76 712,044 57.330 0.82%
2022-07-14 0 66.75 66.40 66.75 66.00 68.00 780,805 52,165,122 66.809 56.70 56.40 56.70 56.06 57.76 919,203 56.750 0.23%
2022-07-13 0 66.60 66.55 66.60 64.60 66.80 322,410 21,360,585 66.253 56.57 56.53 56.57 54.87 56.74 379,558 56.278 2.70%
2022-07-12 0 64.85 64.80 64.85 64.00 65.15 211,604 13,708,474 64.784 55.09 55.04 55.09 54.36 55.34 249,111 55.030 0.31%
2022-07-11 0 64.65 64.50 64.65 63.70 65.80 272,203 17,540,603 64.439 54.92 54.79 54.92 54.11 55.89 320,451 54.737 -2.34%
2022-07-08 0 66.20 66.15 66.20 64.15 69.05 653,936 43,766,284 66.927 56.23 56.19 56.23 54.49 58.65 769,847 56.851 2.87%
2022-07-07 0 64.35 64.30 64.35 63.15 64.95 2,352,684 149,094,408 63.372 54.66 54.62 54.66 53.64 55.17 2,769,700 53.831 1.58%
2022-07-06 0 63.35 63.35 63.40 62.60 63.90 563,649 35,638,565 63.228 53.81 53.81 53.85 53.17 54.28 663,556 53.708 0.16%
2022-07-05 0 63.25 63.10 63.25 62.00 65.60 1,088,199 68,282,932 62.749 53.73 53.60 53.73 52.67 55.72 1,281,083 53.301 -2.69%
2022-07-04 0 65.00 64.95 65.00 62.10 65.20 1,510,175 96,734,248 64.055 55.21 55.17 55.21 52.75 55.38 1,777,855 54.411 -1.44%
2022-06-30 0 65.95 65.90 65.95 64.95 66.75 1,044,011 68,610,319 65.718 56.02 55.98 56.02 55.17 56.70 1,229,063 55.823 -0.98%
2022-06-29 0 66.60 66.50 66.60 66.00 67.75 385,000 25,635,925 66.587 56.57 56.49 56.57 56.06 57.55 453,242 56.561 -0.75%
2022-06-28 0 67.10 66.85 67.10 64.20 67.10 526,600 34,742,192 65.975 57.00 56.78 57.00 54.53 57.00 619,940 56.041 3.15%
2022-06-27 0 65.05 64.90 65.05 62.90 65.35 605,740 39,122,244 64.586 55.26 55.13 55.26 53.43 55.51 713,108 54.862 1.40%
2022-06-24 0 64.15 64.10 64.15 62.60 66.00 737,408 46,907,786 63.612 54.49 54.45 54.49 53.17 56.06 868,114 54.034 0.31%
2022-06-23 0 63.95 63.80 63.95 61.95 64.00 307,260 19,482,388 63.407 54.32 54.19 54.32 52.62 54.36 361,722 53.860 3.56%
2022-06-22 0 61.75 61.75 61.85 61.55 62.95 548,640 34,027,203 62.021 52.45 52.45 52.54 52.28 53.47 645,887 52.683 -2.45%
2022-06-21 0 63.30 63.15 63.30 61.80 63.55 465,700 29,246,288 62.801 53.77 53.64 53.77 52.50 53.98 548,246 53.345 1.36%
2022-06-20 0 62.45 62.25 62.45 59.65 62.65 549,097 33,777,012 61.514 53.05 52.88 53.05 50.67 53.22 646,425 52.252 2.63%
2022-06-17 0 60.85 60.70 60.85 60.30 61.90 647,853 39,524,326 61.008 51.69 51.56 51.69 51.22 52.58 762,686 51.823 -1.30%
2022-06-16 0 61.65 61.60 61.65 61.60 62.90 327,272 20,278,151 61.961 52.37 52.33 52.37 52.33 53.43 385,281 52.632 -0.72%
2022-06-15 0 62.10 61.95 62.10 61.20 63.30 503,601 31,314,945 62.182 52.75 52.62 52.75 51.99 53.77 592,865 52.820 0.24%
2022-06-14 0 61.95 61.80 61.95 60.15 62.05 218,524 13,393,743 61.292 52.62 52.50 52.62 51.09 52.71 257,258 52.064 1.14%
2022-06-13 0 61.25 61.25 61.30 60.80 63.15 476,243 29,215,459 61.346 52.03 52.03 52.07 51.65 53.64 560,658 52.109 -2.99%
2022-06-10 0 64.50 64.45 64.55 63.00 64.95 303,511 19,534,723 64.362 53.63 53.59 53.67 52.39 54.01 365,007 53.519 0.39%
2022-06-09 0 64.25 64.25 64.35 64.25 67.20 381,697 24,746,858 64.834 53.43 53.43 53.51 53.43 55.88 459,035 53.911 -3.60%
2022-06-08 0 66.65 66.45 66.65 65.20 67.55 568,545 37,490,347 65.941 55.42 55.25 55.42 54.22 56.17 683,741 54.831 1.60%
2022-06-07 0 65.60 65.35 65.60 64.30 66.80 350,796 22,947,329 65.415 54.55 54.34 54.55 53.47 55.55 421,873 54.394 -0.46%
2022-06-06 0 65.90 65.65 65.90 64.45 66.25 174,105 11,377,047 65.346 54.80 54.59 54.80 53.59 55.09 209,381 54.336 1.15%
2022-06-02 0 65.15 65.05 65.15 64.80 65.50 154,850 10,079,640 65.093 54.17 54.09 54.17 53.88 54.46 186,225 54.126 -0.53%
2022-06-01 0 65.50 65.45 65.50 63.25 65.55 956,262 62,495,491 65.354 54.46 54.42 54.46 52.59 54.51 1,150,016 54.343 1.08%
2022-05-31 0 64.80 64.70 64.80 64.00 65.40 897,898 58,165,476 64.780 53.88 53.80 53.88 53.22 54.38 1,079,826 53.866 1.49%
2022-05-30 0 63.85 63.80 63.85 63.30 65.00 318,081 20,360,958 64.012 53.09 53.05 53.09 52.64 54.05 382,529 53.227 -1.01%
2022-05-27 0 64.50 64.50 64.55 62.90 64.75 340,100 21,794,188 64.082 53.63 53.63 53.67 52.30 53.84 409,010 53.285 1.42%
2022-05-26 0 63.60 63.40 63.60 62.00 63.70 322,388 20,364,795 63.169 52.88 52.72 52.88 51.55 52.97 387,709 52.526 2.00%
2022-05-25 0 62.35 62.30 62.35 61.50 62.90 327,252 20,430,018 62.429 51.85 51.80 51.85 51.14 52.30 393,558 51.911 0.97%
2022-05-24 0 61.75 61.60 61.75 61.40 62.50 229,182 14,159,014 61.781 51.35 51.22 51.35 51.06 51.97 275,618 51.372 0.08%
2022-05-23 0 61.70 61.50 61.70 61.10 62.05 249,007 15,326,618 61.551 51.30 51.14 51.30 50.81 51.60 299,460 51.181 -0.32%
2022-05-20 0 61.90 61.90 61.95 60.40 62.45 341,004 21,133,760 61.975 51.47 51.47 51.51 50.22 51.93 410,097 51.534 2.74%
2022-05-19 0 60.25 60.25 60.30 59.55 61.00 164,885 9,926,915 60.205 50.10 50.10 50.14 49.52 50.72 198,293 50.062 -1.87%
2022-05-18 0 61.40 61.40 61.45 60.55 62.00 399,084 24,392,622 61.122 51.06 51.06 51.10 50.35 51.55 479,945 50.824 0.66%
2022-05-17 0 61.00 60.95 61.00 58.75 61.00 231,805 14,024,889 60.503 50.72 50.68 50.72 48.85 50.72 278,772 50.309 3.04%
2022-05-16 0 59.20 59.20 59.25 58.30 59.40 249,064 14,654,574 58.839 49.23 49.23 49.27 48.48 49.39 299,528 48.925 0.17%
2022-05-13 0 59.10 59.05 59.10 57.95 59.50 420,100 24,802,013 59.038 49.14 49.10 49.14 48.19 49.48 505,219 49.092 1.03%
2022-05-12 0 58.50 58.45 58.50 57.95 60.75 417,310 24,538,782 58.802 48.64 48.60 48.64 48.19 50.51 501,864 48.895 -2.82%
2022-05-11 0 60.20 60.10 60.20 58.95 60.75 470,509 28,322,187 60.195 50.06 49.97 50.06 49.02 50.51 565,842 50.053 0.75%
2022-05-10 0 59.75 59.75 59.85 59.00 60.55 730,272 43,556,298 59.644 49.68 49.68 49.77 49.06 50.35 878,237 49.595 -2.13%
2022-05-06 0 61.05 61.05 61.10 60.55 63.05 411,937 25,360,425 61.564 50.76 50.76 50.81 50.35 52.43 495,402 51.192 -4.08%
2022-05-05 0 63.65 63.45 63.65 63.20 64.50 496,800 31,763,906 63.937 52.93 52.76 52.93 52.55 53.63 597,460 53.165 0.00%
2022-05-04 0 63.65 63.60 63.65 62.50 64.50 259,767 16,498,110 63.511 52.93 52.88 52.93 51.97 53.63 312,400 52.811 -1.01%
2022-05-03 0 64.30 63.95 64.30 61.45 64.30 550,087 34,935,020 63.508 53.47 53.18 53.47 51.10 53.47 661,543 52.808 3.54%
2022-04-29 0 62.10 62.05 62.10 61.05 62.50 598,999 37,040,834 61.838 51.64 51.60 51.64 50.76 51.97 720,366 51.419 1.06%
2022-04-28 0 61.45 61.30 61.45 59.90 61.85 421,500 25,819,820 61.257 51.10 50.97 51.10 49.81 51.43 506,903 50.936 3.02%
2022-04-27 0 59.65 59.65 59.70 58.40 60.35 692,828 41,210,286 59.481 49.60 49.60 49.64 48.56 50.18 833,206 49.460 1.79%
2022-04-26 0 58.60 58.35 58.60 57.70 59.60 324,615 19,024,044 58.605 48.73 48.52 48.73 47.98 49.56 390,387 48.731 0.00%
2022-04-25 0 58.60 58.40 58.60 57.75 59.65 481,728 28,211,136 58.562 48.73 48.56 48.73 48.02 49.60 579,334 48.696 -2.98%
2022-04-22 0 60.40 60.30 60.40 58.30 60.50 282,904 16,982,762 60.030 50.22 50.14 50.22 48.48 50.31 340,225 49.916 2.37%
2022-04-21 0 59.00 58.90 59.00 58.70 60.75 266,780 15,845,017 59.394 49.06 48.98 49.06 48.81 50.51 320,834 49.387 -2.32%
2022-04-20 0 60.40 60.30 60.40 59.65 61.00 297,084 18,001,948 60.595 50.22 50.14 50.22 49.60 50.72 357,278 50.386 0.75%
2022-04-19 0 59.95 59.95 60.00 58.85 60.70 217,515 13,012,191 59.822 49.85 49.85 49.89 48.93 50.47 261,587 49.743 -1.56%
2022-04-14 0 60.90 60.90 60.95 60.15 61.45 261,540 15,941,510 60.952 50.64 50.64 50.68 50.02 51.10 314,532 50.683 1.16%
2022-04-13 0 60.20 60.15 60.20 58.65 60.30 347,720 20,746,780 59.665 50.06 50.02 50.06 48.77 50.14 418,174 49.613 1.95%
2022-04-12 0 59.05 59.00 59.05 58.20 60.70 650,848 38,479,491 59.122 49.10 49.06 49.10 48.39 50.47 782,720 49.161 0.25%
2022-04-11 0 58.90 58.85 58.90 58.30 61.25 634,481 37,690,769 59.404 48.98 48.93 48.98 48.48 50.93 763,037 49.396 -3.12%
2022-04-08 0 60.80 60.80 60.90 59.30 61.60 577,674 35,082,543 60.731 50.56 50.56 50.64 49.31 51.22 694,720 50.499 0.91%
2022-04-07 0 60.25 60.25 60.40 59.20 62.00 945,905 57,322,007 60.600 50.10 50.10 50.22 49.23 51.55 1,137,560 50.390 -1.87%
2022-04-06 0 61.40 61.15 61.40 58.00 62.10 1,217,083 74,243,914 61.002 51.06 50.85 51.06 48.23 51.64 1,463,683 50.724 0.33%
2022-04-04 0 61.20 61.15 61.20 60.90 63.15 526,590 32,425,373 61.576 50.89 50.85 50.89 50.64 52.51 633,286 51.202 -2.47%
2022-04-01 0 62.75 62.65 62.75 60.70 62.90 504,685 31,281,075 61.981 52.18 52.09 52.18 50.47 52.30 606,942 51.539 1.29%
2022-03-31 0 61.95 61.90 61.95 61.55 63.60 368,403 22,961,168 62.326 51.51 51.47 51.51 51.18 52.88 443,047 51.826 -0.56%
2022-03-30 0 62.30 62.30 62.45 59.80 62.80 793,607 49,157,833 61.942 51.80 51.80 51.93 49.72 52.22 954,404 51.506 4.36%
2022-03-29 0 59.70 59.45 59.70 59.10 60.90 353,692 21,184,412 59.895 49.64 49.43 49.64 49.14 50.64 425,356 49.804 0.08%
2022-03-28 0 59.65 59.55 59.65 58.50 61.80 813,400 48,422,727 59.531 49.60 49.52 49.60 48.64 51.39 978,208 49.501 -0.25%
2022-03-25 0 59.80 59.70 59.80 58.70 62.45 1,196,200 71,473,085 59.750 49.72 49.64 49.72 48.81 51.93 1,438,569 49.683 -2.76%
2022-03-24 0 61.50 61.50 61.65 58.05 62.60 1,628,838 99,776,012 61.256 51.14 51.14 51.26 48.27 52.05 1,958,867 50.936 2.67%
2022-03-23 0 59.90 59.85 59.90 58.80 61.50 820,640 49,250,721 60.015 49.81 49.77 49.81 48.89 51.14 986,915 49.904 -0.17%
2022-03-22 0 60.00 59.70 60.00 56.95 60.75 938,870 55,200,158 58.794 49.89 49.64 49.89 47.36 50.51 1,129,100 48.889 1.10%
2022-03-21 0 59.35 59.30 59.35 58.90 61.50 964,295 57,718,104 59.855 49.35 49.31 49.35 48.98 51.14 1,159,677 49.771 0.17%
2022-03-18 0 59.25 59.25 59.30 55.50 59.30 6,531,386 385,640,336 59.044 49.27 49.27 49.31 46.15 49.31 7,854,749 49.096 3.40%
2022-03-17 0 57.30 57.30 57.35 55.30 60.45 3,800,909 217,396,867 57.196 47.65 47.65 47.69 45.98 50.27 4,571,034 47.560 7.61%
2022-03-16 0 53.25 53.20 53.25 47.75 53.30 2,680,911 135,707,686 50.620 44.28 44.24 44.28 39.71 44.32 3,224,106 42.092 10.02%
2022-03-15 0 48.40 48.40 48.45 48.00 52.15 2,421,755 120,686,756 49.834 40.25 40.25 40.29 39.91 43.36 2,912,441 41.438 -5.28%
2022-03-14 0 51.10 51.05 51.10 50.30 52.85 2,405,925 123,408,210 51.293 42.49 42.45 42.49 41.83 43.95 2,893,404 42.652 -2.39%
2022-03-11 0 52.35 52.30 52.35 50.20 58.20 3,163,796 166,209,507 52.535 43.53 43.49 43.53 41.74 48.39 3,804,832 43.684 -10.36%
2022-03-10 0 58.40 58.40 58.55 56.00 60.30 2,068,639 121,550,084 58.758 48.56 48.56 48.69 46.57 50.14 2,487,778 48.859 7.06%
2022-03-09 0 54.55 54.55 54.60 53.10 57.25 922,137 50,300,140 54.547 45.36 45.36 45.40 44.15 47.60 1,108,977 45.357 -1.89%
2022-03-08 0 55.60 55.50 55.60 53.95 57.85 1,869,909 104,500,654 55.885 46.23 46.15 46.23 44.86 48.10 2,248,782 46.470 -1.07%
2022-03-07 0 56.20 56.15 56.20 54.60 59.95 2,670,611 149,087,751 55.825 46.73 46.69 46.73 45.40 49.85 3,211,719 46.420 -6.64%
2022-03-04 0 60.20 60.20 60.25 59.80 64.55 2,123,355 130,091,698 61.267 50.06 50.06 50.10 49.72 53.67 2,553,581 50.945 -8.02%
2022-03-03 0 65.45 65.40 65.45 64.00 66.05 635,020 41,527,955 65.396 54.42 54.38 54.42 53.22 54.92 763,685 54.378 3.07%
2022-03-02 0 63.50 63.40 63.50 63.35 66.20 1,564,648 100,006,557 63.916 52.80 52.72 52.80 52.68 55.05 1,881,671 53.148 -2.61%
2022-03-01 0 65.20 65.20 65.25 64.00 68.40 1,993,649 129,862,253 65.138 54.22 54.22 54.26 53.22 56.88 2,397,594 54.164 -3.76%
2022-02-28 0 67.75 67.70 67.75 66.65 71.00 1,091,251 74,263,819 68.054 56.34 56.29 56.34 55.42 59.04 1,312,356 56.588 -4.17%
2022-02-25 0 70.70 70.65 70.70 70.05 71.85 1,095,591 77,566,202 70.799 58.79 58.75 58.79 58.25 59.74 1,317,575 58.870 -0.70%
2022-02-24 0 71.20 71.15 71.20 70.50 75.00 801,351 57,936,950 72.299 59.20 59.16 59.20 58.62 62.36 963,718 60.118 -5.70%
2022-02-23 0 75.50 75.45 75.50 73.20 76.90 1,596,526 120,741,065 75.627 62.78 62.74 62.78 60.87 63.94 1,920,008 62.886 2.03%
2022-02-22 0 74.00 73.90 74.00 71.85 74.00 370,125 27,099,220 73.216 61.53 61.45 61.53 59.74 61.53 445,118 60.881 0.54%
2022-02-21 0 73.60 73.40 73.60 72.85 73.65 310,922 22,805,910 73.349 61.20 61.03 61.20 60.58 61.24 373,920 60.991 0.00%
2022-02-18 0 73.60 73.50 73.60 72.25 73.60 880,603 64,514,986 73.262 61.20 61.12 61.20 60.08 61.20 1,059,027 60.919 0.96%
2022-02-17 0 72.90 72.75 72.90 72.35 74.00 1,772,159 129,780,174 73.233 60.62 60.49 60.62 60.16 61.53 2,131,227 60.895 0.69%
2022-02-16 0 72.40 72.15 72.40 70.00 72.75 2,142,403 153,463,550 71.632 60.20 59.99 60.20 58.21 60.49 2,576,488 59.563 2.84%
2022-02-15 0 70.40 70.35 70.40 69.05 71.10 779,529 54,865,775 70.383 58.54 58.50 58.54 57.42 59.12 937,474 58.525 0.64%
2022-02-14 0 69.95 69.90 69.95 68.25 70.00 1,530,000 106,610,891 69.680 58.16 58.12 58.16 56.75 58.21 1,840,002 57.941 0.36%
2022-02-11 0 69.70 69.70 69.75 68.60 70.40 2,185,838 152,641,023 69.832 57.96 57.96 58.00 57.04 58.54 2,628,724 58.067 -0.92%
2022-02-10 0 70.35 70.35 70.40 68.40 71.00 1,967,262 138,028,754 70.163 58.50 58.50 58.54 56.88 59.04 2,365,861 58.342 2.48%
2022-02-09 0 68.65 68.60 68.65 67.70 70.00 1,265,368 86,973,193 68.734 57.08 57.04 57.08 56.29 58.21 1,521,752 57.153 1.33%
2022-02-08 0 67.75 67.70 67.75 66.25 68.60 739,538 50,013,405 67.628 56.34 56.29 56.34 55.09 57.04 889,380 56.234 1.42%
2022-02-07 0 66.80 66.80 66.90 66.45 68.20 639,179 42,878,083 67.083 55.55 55.55 55.63 55.25 56.71 768,687 55.781 -0.52%
2022-02-04 0 67.15 67.10 67.15 65.50 67.80 610,655 40,963,967 67.082 55.84 55.80 55.84 54.46 56.38 734,383 55.780 2.99%
2022-01-31 0 65.20 65.20 65.25 64.95 66.20 339,506 22,164,308 65.284 54.22 54.22 54.26 54.01 55.05 408,295 54.285 -0.46%
2022-01-28 0 65.50 65.50 65.55 65.00 67.05 3,277,900 214,678,217 65.493 54.46 54.46 54.51 54.05 55.75 3,942,055 54.458 0.23%
2022-01-27 0 65.35 65.30 65.35 64.30 66.05 1,292,800 84,409,155 65.292 54.34 54.30 54.34 53.47 54.92 1,554,742 54.291 -1.73%
2022-01-26 0 66.50 66.50 66.55 65.90 67.50 635,700 42,299,600 66.540 55.30 55.30 55.34 54.80 56.13 764,503 55.330 0.45%
2022-01-25 0 66.20 66.10 66.20 65.35 66.50 399,969 26,425,252 66.068 55.05 54.96 55.05 54.34 55.30 481,009 54.937 0.30%
2022-01-24 0 66.00 66.00 66.05 65.35 66.65 339,829 22,422,758 65.982 54.88 54.88 54.92 54.34 55.42 408,684 54.866 -0.98%
2022-01-21 0 66.65 66.40 66.65 65.15 67.30 422,201 27,989,341 66.294 55.42 55.21 55.42 54.17 55.96 507,746 55.125 1.06%
2022-01-20 0 65.95 65.80 65.95 64.10 65.95 715,224 46,624,918 65.189 54.84 54.71 54.84 53.30 54.84 860,140 54.206 -0.15%
2022-01-19 0 66.05 65.90 66.05 65.50 67.00 397,901 26,252,023 65.976 54.92 54.80 54.92 54.46 55.71 478,522 54.861 0.08%
2022-01-18 0 66.00 65.95 66.00 65.00 67.00 341,731 22,626,488 66.211 54.88 54.84 54.88 54.05 55.71 410,971 55.056 0.46%
2022-01-17 0 65.70 65.55 65.70 63.55 67.45 773,570 50,397,457 65.149 54.63 54.51 54.63 52.84 56.09 930,308 54.173 -2.59%
2022-01-14 0 67.45 67.35 67.45 66.15 67.70 566,757 38,042,025 67.122 56.09 56.00 56.09 55.01 56.29 681,591 55.814 1.35%
2022-01-13 0 66.55 66.40 66.55 64.75 67.45 618,544 41,305,708 66.779 55.34 55.21 55.34 53.84 56.09 743,871 55.528 1.76%
2022-01-12 0 65.40 65.30 65.40 64.60 66.00 528,478 34,407,702 65.107 54.38 54.30 54.38 53.72 54.88 635,556 54.138 -1.36%
2022-01-11 0 66.30 66.00 66.30 64.25 66.30 408,354 26,871,480 65.804 55.13 54.88 55.13 53.43 55.13 491,093 54.718 0.99%
2022-01-10 0 65.65 65.55 65.65 64.40 66.50 725,313 47,320,170 65.241 54.59 54.51 54.59 53.55 55.30 872,273 54.249 0.46%
2022-01-07 0 65.35 65.15 65.35 62.40 65.50 1,028,657 66,281,703 64.435 54.34 54.17 54.34 51.89 54.46 1,237,079 53.579 3.24%
2022-01-06 0 63.30 63.10 63.30 61.75 63.50 485,500 30,456,355 62.732 52.64 52.47 52.64 51.35 52.80 583,870 52.163 0.48%
2022-01-05 0 63.00 62.50 63.00 58.00 63.45 1,156,305 71,637,739 61.954 52.39 51.97 52.39 48.23 52.76 1,390,591 51.516 6.06%
2022-01-04 0 59.40 59.35 59.40 57.30 59.70 579,791 34,169,973 58.935 49.39 49.35 49.39 47.65 49.64 697,266 49.006 3.48%
2022-01-03 0 57.40 57.35 57.40 56.60 57.85 120,813 6,951,606 57.540 47.73 47.69 47.73 47.06 48.10 145,292 47.846 0.53%
2021-12-31 0 57.10 57.00 57.10 56.25 57.85 87,600 4,989,477 56.958 47.48 47.40 47.48 46.77 48.10 105,349 47.361 0.62%
2021-12-30 0 56.75 56.50 56.75 56.30 57.35 158,079 8,971,461 56.753 47.19 46.98 47.19 46.81 47.69 190,108 47.191 -1.30%
2021-12-29 0 57.50 57.50 57.80 57.05 58.10 92,015 5,312,313 57.733 47.81 47.81 48.06 47.44 48.31 110,659 48.006 -0.43%
2021-12-28 0 57.75 57.75 57.90 57.20 58.70 226,487 13,099,985 57.840 48.02 48.02 48.15 47.56 48.81 272,377 48.095 -0.26%
2021-12-24 0 57.90 57.90 57.95 56.95 58.10 106,271 6,133,244 57.713 48.15 48.15 48.19 47.36 48.31 127,803 47.990 1.67%
2021-12-23 0 56.95 56.85 56.95 56.35 58.60 397,629 22,754,298 57.225 47.36 47.27 47.36 46.86 48.73 478,195 47.584 -1.64%
2021-12-22 0 57.90 57.80 57.90 56.25 58.25 375,044 21,450,282 57.194 48.15 48.06 48.15 46.77 48.44 451,034 47.558 2.03%
2021-12-21 0 56.75 56.75 56.80 56.70 59.80 389,304 22,381,607 57.491 47.19 47.19 47.23 47.15 49.72 468,183 47.805 -1.22%
2021-12-20 0 57.45 57.15 57.45 56.50 58.45 493,486 28,356,025 57.461 47.77 47.52 47.77 46.98 48.60 593,474 47.780 1.32%
2021-12-17 0 56.70 56.55 56.70 55.75 57.20 393,941 22,328,550 56.680 47.15 47.02 47.15 46.36 47.56 473,760 47.131 0.00%
2021-12-16 0 56.70 56.65 56.70 55.25 57.35 862,136 48,781,294 56.582 47.15 47.11 47.15 45.94 47.69 1,036,819 47.049 -0.53%
2021-12-15 0 57.00 56.80 57.00 55.90 58.00 651,557 36,827,309 56.522 47.40 47.23 47.40 46.48 48.23 783,573 46.999 0.80%
2021-12-14 0 56.55 56.45 56.55 55.25 57.35 456,284 25,682,977 56.287 47.02 46.94 47.02 45.94 47.69 548,734 46.804 0.09%
2021-12-13 0 56.50 56.50 56.55 56.00 59.50 595,950 33,845,975 56.793 46.98 46.98 47.02 46.57 49.48 716,699 47.225 -2.59%
2021-12-10 0 58.00 57.85 58.00 57.50 58.85 364,000 21,166,088 58.149 48.23 48.10 48.23 47.81 48.93 437,752 48.352 -1.11%
2021-12-09 0 58.65 58.45 58.65 57.15 59.00 891,580 52,145,051 58.486 48.77 48.60 48.77 47.52 49.06 1,072,228 48.632 1.30%
2021-12-08 0 57.90 57.90 57.95 56.75 58.45 1,603,600 92,932,148 57.952 48.15 48.15 48.19 47.19 48.60 1,928,515 48.188 0.17%
2021-12-07 0 57.80 57.80 58.10 55.00 58.35 2,544,585 144,347,724 56.727 48.06 48.06 48.31 45.73 48.52 3,060,159 47.170 5.67%
2021-12-06 0 54.70 54.60 54.70 54.25 55.60 879,539 48,363,447 54.987 45.48 45.40 45.48 45.11 46.23 1,057,748 45.723 -1.26%
2021-12-03 0 55.40 55.35 55.40 52.30 56.50 1,603,033 87,888,524 54.826 46.07 46.02 46.07 43.49 46.98 1,927,833 45.589 2.97%
2021-12-02 0 53.80 53.60 53.80 53.35 55.40 870,843 47,019,695 53.993 44.74 44.57 44.74 44.36 46.07 1,047,290 44.897 -1.01%
2021-12-01 0 54.35 54.20 54.35 54.00 55.45 752,247 41,185,335 54.750 45.19 45.07 45.19 44.90 46.11 904,664 45.526 -1.27%
2021-11-30 0 55.05 55.00 55.05 54.20 56.35 2,813,888 154,932,166 55.060 45.78 45.73 45.78 45.07 46.86 3,384,027 45.783 -0.63%
2021-11-29 0 55.40 55.35 55.40 55.05 58.95 2,134,381 118,551,913 55.544 46.07 46.02 46.07 45.78 49.02 2,566,841 46.186 -6.58%
2021-11-26 0 59.30 59.25 59.30 59.00 63.25 1,507,883 91,843,100 60.909 49.31 49.27 49.31 49.06 52.59 1,813,404 50.647 -7.34%
2021-11-25 0 64.00 63.90 64.00 62.70 64.50 920,533 58,954,707 64.044 53.22 53.13 53.22 52.14 53.63 1,107,048 53.254 0.23%
2021-11-24 0 63.85 63.75 63.85 62.30 63.95 217,809 13,857,099 63.620 53.09 53.01 53.09 51.80 53.18 261,941 52.902 1.75%
2021-11-23 0 62.75 62.75 62.80 62.25 64.10 723,518 45,398,371 62.747 52.18 52.18 52.22 51.76 53.30 870,114 52.175 -1.03%
2021-11-22 0 63.40 63.40 63.45 62.40 64.80 282,900 17,870,650 63.169 52.72 52.72 52.76 51.89 53.88 340,220 52.527 -0.63%
2021-11-19 0 63.80 63.60 63.80 62.45 63.85 167,110 10,575,850 63.287 53.05 52.88 53.05 51.93 53.09 200,969 52.624 1.75%
2021-11-18 0 62.70 62.65 62.70 62.65 66.50 1,621,511 104,156,711 64.234 52.14 52.09 52.14 52.09 55.30 1,950,055 53.412 -5.71%
2021-11-17 0 66.50 66.45 66.50 66.30 67.35 264,016 17,605,891 66.685 55.30 55.25 55.30 55.13 56.00 317,510 55.450 0.00%
2021-11-16 0 66.50 66.40 66.50 65.45 66.80 1,041,462 69,059,276 66.310 55.30 55.21 55.30 54.42 55.55 1,252,479 55.138 -0.45%
2021-11-15 0 66.80 66.75 66.80 66.60 67.90 1,519,487 101,778,677 66.982 55.55 55.50 55.55 55.38 56.46 1,827,359 55.697 -1.62%
2021-11-12 0 67.90 67.80 67.90 67.60 68.70 316,495 21,492,304 67.907 56.46 56.38 56.46 56.21 57.13 380,622 56.466 -1.59%
2021-11-11 0 69.00 68.95 69.00 68.65 69.60 124,400 8,598,944 69.123 57.37 57.33 57.37 57.08 57.87 149,605 57.477 -0.22%
2021-11-10 0 69.15 69.15 69.30 67.65 70.00 735,742 50,597,899 68.771 57.50 57.50 57.62 56.25 58.21 884,815 57.185 -0.07%
2021-11-09 0 69.20 69.00 69.20 67.65 70.25 1,562,597 108,321,008 69.321 57.54 57.37 57.54 56.25 58.41 1,879,204 57.642 -0.22%
2021-11-08 0 69.35 69.35 69.40 69.35 70.90 1,128,800 78,874,670 69.875 57.67 57.67 57.71 57.67 58.95 1,357,513 58.102 0.43%
2021-11-05 0 69.05 68.65 69.05 68.30 69.30 223,057 15,370,260 68.907 57.42 57.08 57.42 56.79 57.62 268,252 57.298 1.32%
2021-11-04 0 68.15 68.10 68.15 68.00 69.30 165,364 11,325,863 68.490 56.67 56.63 56.67 56.54 57.62 198,869 56.951 -0.73%
2021-11-03 0 68.65 68.50 68.65 67.55 69.30 175,389 12,029,166 68.586 57.08 56.96 57.08 56.17 57.62 210,926 57.030 -0.29%
2021-11-02 0 68.85 68.75 68.85 68.05 69.30 424,249 29,245,562 68.935 57.25 57.17 57.25 56.58 57.62 510,209 57.321 0.73%
2021-11-01 0 68.35 68.15 68.35 68.00 68.80 202,861 13,841,250 68.230 56.83 56.67 56.83 56.54 57.21 243,964 56.735 0.15%
2021-10-29 0 68.25 68.20 68.25 68.00 69.25 616,331 42,259,693 68.567 56.75 56.71 56.75 56.54 57.58 741,210 57.015 -1.09%
2021-10-28 0 69.00 68.90 69.00 67.75 69.00 460,001 31,611,394 68.720 57.37 57.29 57.37 56.34 57.37 553,205 57.142 1.40%
2021-10-27 0 68.05 68.05 68.10 67.80 68.80 395,834 26,943,518 68.068 56.58 56.58 56.63 56.38 57.21 476,036 56.600 0.07%
2021-10-26 0 68.00 68.00 68.05 67.00 68.95 199,655 13,519,172 67.713 56.54 56.54 56.58 55.71 57.33 240,108 56.304 -0.37%
2021-10-25 0 68.25 68.00 68.25 67.15 68.75 212,380 14,401,337 67.809 56.75 56.54 56.75 55.84 57.17 255,412 56.385 0.22%
2021-10-22 0 68.10 68.00 68.10 67.10 68.80 265,908 18,006,477 67.717 56.63 56.54 56.63 55.80 57.21 319,785 56.308 0.22%
2021-10-21 0 67.95 67.90 67.95 67.20 68.85 177,314 12,084,031 68.150 56.50 56.46 56.50 55.88 57.25 213,241 56.669 1.12%
2021-10-20 0 67.20 67.20 67.25 66.50 68.85 228,653 15,333,550 67.060 55.88 55.88 55.92 55.30 57.25 274,982 55.762 -1.54%
2021-10-19 0 68.25 68.15 68.25 67.65 68.55 203,627 13,877,741 68.153 56.75 56.67 56.75 56.25 57.00 244,885 56.670 0.44%
2021-10-18 0 67.95 67.95 68.00 67.10 68.90 198,324 13,462,850 67.883 56.50 56.50 56.54 55.80 57.29 238,508 56.446 -0.07%
2021-10-15 0 68.00 67.90 68.00 66.40 69.10 642,500 43,562,829 67.802 56.54 56.46 56.54 55.21 57.46 772,681 56.379 -0.15%
2021-10-12 0 68.10 68.05 68.10 67.85 69.50 432,109 29,514,754 68.304 56.63 56.58 56.63 56.42 57.79 519,661 56.796 -1.30%
2021-10-11 0 69.00 68.95 69.00 67.95 69.50 267,992 18,488,054 68.987 57.37 57.33 57.37 56.50 57.79 322,291 57.364 0.00%
2021-10-08 0 69.00 68.90 69.00 65.40 69.50 2,194,764 150,531,159 68.586 57.37 57.29 57.37 54.38 57.79 2,639,458 57.031 4.47%
2021-10-07 0 66.05 66.00 66.05 65.55 68.55 388,430 25,843,428 66.533 54.92 54.88 54.92 54.51 57.00 467,132 55.324 -0.60%
2021-10-06 0 66.45 66.45 66.50 65.70 67.50 422,476 28,147,107 66.624 55.25 55.25 55.30 54.63 56.13 508,076 55.399 0.76%
2021-10-05 0 65.95 65.80 65.95 65.00 67.00 520,301 34,354,872 66.029 54.84 54.71 54.84 54.05 55.71 625,722 54.904 -3.01%
2021-10-04 0 68.00 68.00 68.10 65.60 68.00 950,152 63,432,358 66.760 56.54 56.54 56.63 54.55 56.54 1,142,668 55.513 4.29%
2021-09-30 0 65.20 65.15 65.25 64.25 66.40 1,257,119 82,924,170 65.964 54.22 54.17 54.26 53.43 55.21 1,511,831 54.850 -0.99%
2021-09-29 0 65.85 65.60 65.85 65.05 67.00 1,982,325 130,910,591 66.039 54.76 54.55 54.76 54.09 55.71 2,383,976 54.913 -0.23%
2021-09-28 0 66.00 65.90 66.00 64.65 66.25 638,839 42,038,285 65.804 54.88 54.80 54.88 53.76 55.09 768,278 54.718 0.61%
2021-09-27 0 65.60 65.60 65.65 63.60 65.60 645,576 42,017,353 65.085 54.55 54.55 54.59 52.88 54.55 776,380 54.120 1.32%
2021-09-24 0 65.60 65.60 65.65 63.35 66.30 660,215 43,187,966 65.415 53.84 53.84 53.88 51.99 54.41 804,469 53.685 3.14%
2021-09-23 0 63.60 63.55 63.60 63.10 64.95 746,358 47,464,854 63.595 52.20 52.15 52.20 51.79 53.30 909,434 52.192 -0.47%
2021-09-21 0 63.90 63.85 63.95 61.25 66.25 553,770 35,231,749 63.622 52.44 52.40 52.48 50.27 54.37 674,766 52.213 3.73%
2021-09-20 0 61.60 61.40 61.60 60.20 61.70 269,134 16,465,875 61.181 50.55 50.39 50.55 49.41 50.64 327,939 50.210 -1.28%
2021-09-17 0 62.40 62.25 62.40 61.25 63.00 481,399 29,945,034 62.204 51.21 51.09 51.21 50.27 51.70 586,582 51.050 0.00%
2021-09-16 0 62.40 62.30 62.40 62.00 64.50 565,513 35,534,702 62.836 51.21 51.13 51.21 50.88 52.93 689,075 51.569 -1.50%
2021-09-15 0 63.35 63.30 63.35 62.60 64.15 352,000 22,301,181 63.356 51.99 51.95 51.99 51.37 52.65 428,910 51.995 -0.08%
2021-09-14 0 63.40 63.30 63.40 62.90 64.80 509,673 32,519,871 63.805 52.03 51.95 52.03 51.62 53.18 621,034 52.364 1.20%
2021-09-13 0 62.65 62.35 62.65 61.30 62.95 301,247 18,766,801 62.297 51.42 51.17 51.42 50.31 51.66 367,068 51.126 0.97%
2021-09-10 0 62.05 62.00 62.05 59.85 64.15 658,660 40,247,665 61.105 50.92 50.88 50.92 49.12 52.65 802,574 50.148 4.29%
2021-09-09 0 59.50 59.40 59.50 58.10 60.60 487,340 28,961,917 59.429 48.83 48.75 48.83 47.68 49.73 593,822 48.772 0.34%
2021-09-08 0 59.30 59.20 59.30 57.25 60.30 188,994 11,231,320 59.427 48.67 48.58 48.67 46.98 49.49 230,288 48.771 1.89%
2021-09-07 0 58.20 58.20 58.30 57.80 58.85 344,497 20,044,315 58.184 47.76 47.76 47.85 47.44 48.30 419,768 47.751 -0.85%
2021-09-06 0 58.70 58.55 58.70 58.10 59.45 168,100 9,847,490 58.581 48.17 48.05 48.17 47.68 48.79 204,829 48.077 -0.17%
2021-09-03 0 58.80 58.60 58.80 58.05 59.30 177,800 10,459,390 58.827 48.26 48.09 48.26 47.64 48.67 216,648 48.278 0.17%
2021-09-02 0 58.70 58.70 58.75 57.50 58.80 246,970 14,315,517 57.965 48.17 48.17 48.22 47.19 48.26 300,932 47.571 -0.09%
2021-09-01 0 58.75 58.75 58.80 57.90 59.35 204,833 12,058,556 58.870 48.22 48.22 48.26 47.52 48.71 249,588 48.314 0.77%
2021-08-31 0 58.30 57.95 58.30 56.30 58.30 483,414 27,918,533 57.753 47.85 47.56 47.85 46.20 47.85 589,038 47.397 -0.09%
2021-08-30 0 58.35 58.25 58.35 57.70 60.00 131,014 7,622,162 58.178 47.89 47.80 47.89 47.35 49.24 159,640 47.746 -0.77%
2021-08-27 0 58.80 58.70 58.80 58.00 60.15 253,354 14,843,379 58.588 48.26 48.17 48.26 47.60 49.36 308,711 48.082 2.08%
2021-08-26 0 57.60 57.60 57.70 57.35 58.80 224,300 12,958,620 57.774 47.27 47.27 47.35 47.07 48.26 273,309 47.414 -1.54%
2021-08-25 0 58.50 58.40 58.50 57.70 58.80 185,884 10,813,644 58.174 48.01 47.93 48.01 47.35 48.26 226,499 47.743 1.92%
2021-08-24 0 57.40 57.20 57.40 55.80 57.95 351,730 19,960,917 56.751 47.11 46.94 47.11 45.79 47.56 428,581 46.574 3.24%
2021-08-23 0 55.60 55.60 55.70 55.05 57.25 398,711 22,158,985 55.577 45.63 45.63 45.71 45.18 46.98 485,828 45.611 -2.97%
2021-08-20 0 57.30 57.30 57.35 56.30 62.00 823,659 48,090,855 58.387 47.03 47.03 47.07 46.20 50.88 1,003,625 47.917 -5.45%
2021-08-19 0 60.60 60.45 60.60 59.65 62.70 488,473 29,500,190 60.393 49.73 49.61 49.73 48.95 51.46 595,202 49.563 -2.57%
2021-08-18 0 62.20 62.05 62.20 61.80 63.40 363,200 22,554,787 62.100 51.05 50.92 51.05 50.72 52.03 442,558 50.965 1.30%
2021-08-17 0 61.40 61.30 61.40 60.80 62.20 342,900 21,000,120 61.243 50.39 50.31 50.39 49.90 51.05 417,822 50.261 -1.13%
2021-08-16 0 62.10 62.10 62.25 61.50 64.50 367,500 22,812,945 62.076 50.96 50.96 51.09 50.47 52.93 447,797 50.945 -1.43%
2021-08-13 0 63.00 62.95 63.00 61.80 64.65 320,826 20,136,473 62.764 51.70 51.66 51.70 50.72 53.06 390,925 51.510 -2.10%
2021-08-12 0 64.35 64.15 64.35 63.60 67.15 280,147 18,038,275 64.389 52.81 52.65 52.81 52.20 55.11 341,358 52.843 -1.45%
2021-08-11 0 65.30 65.25 65.30 61.95 67.55 669,165 43,760,689 65.396 53.59 53.55 53.59 50.84 55.44 815,374 53.669 6.61%
2021-08-10 0 61.25 61.20 61.25 59.90 61.50 168,800 10,209,162 60.481 50.27 50.23 50.27 49.16 50.47 205,682 49.636 0.49%
2021-08-09 0 60.95 60.85 61.00 60.10 61.70 232,686 14,132,928 60.738 50.02 49.94 50.06 49.32 50.64 283,527 49.847 1.50%
2021-08-06 0 60.05 60.00 60.05 59.10 60.10 178,024 10,624,626 59.681 49.28 49.24 49.28 48.50 49.32 216,921 48.979 1.52%
2021-08-05 0 59.15 59.15 59.45 58.35 59.80 243,200 14,403,207 59.224 48.54 48.54 48.79 47.89 49.08 296,338 48.604 1.02%
2021-08-04 0 58.55 58.50 58.55 58.15 59.90 232,182 13,593,632 58.547 48.05 48.01 48.05 47.72 49.16 282,913 48.049 0.09%
2021-08-03 0 58.50 58.45 58.50 57.05 58.90 233,622 13,601,868 58.222 48.01 47.97 48.01 46.82 48.34 284,667 47.782 2.54%
2021-08-02 0 57.05 57.00 57.05 54.65 57.90 314,488 17,689,663 56.249 46.82 46.78 46.82 44.85 47.52 383,202 46.163 0.00%
2021-07-30 0 57.05 57.05 57.10 56.50 59.95 587,872 33,781,030 57.463 46.82 46.82 46.86 46.37 49.20 716,319 47.159 -2.98%
2021-07-29 0 58.80 58.75 58.80 57.80 59.15 375,370 21,984,541 58.568 48.26 48.22 48.26 47.44 48.54 457,387 48.066 0.77%
2021-07-28 0 58.35 58.35 58.40 56.65 58.35 605,468 34,956,510 57.735 47.89 47.89 47.93 46.49 47.89 737,760 47.382 2.82%
2021-07-27 0 56.75 56.65 56.75 56.20 59.70 968,711 55,932,293 57.739 46.57 46.49 46.57 46.12 48.99 1,180,370 47.385 -4.22%
2021-07-26 0 59.25 59.25 59.30 59.10 60.95 471,900 28,294,235 59.958 48.63 48.63 48.67 48.50 50.02 575,008 49.207 -2.87%
2021-07-23 0 61.00 60.90 61.00 60.55 62.90 211,075 12,865,518 60.952 50.06 49.98 50.06 49.69 51.62 257,194 50.023 -1.45%
2021-07-22 0 61.90 61.85 61.90 61.25 63.15 318,570 19,733,156 61.943 50.80 50.76 50.80 50.27 51.83 388,176 50.836 -0.08%
2021-07-21 0 61.95 61.75 61.95 60.90 62.50 535,366 33,011,163 61.661 50.84 50.68 50.84 49.98 51.29 652,341 50.604 0.98%
2021-07-20 0 61.35 61.15 61.35 60.30 63.60 479,944 29,300,984 61.051 50.35 50.18 50.35 49.49 52.20 584,810 50.103 -2.62%
2021-07-19 0 63.00 62.95 63.05 62.35 64.30 210,500 13,215,202 62.780 51.70 51.66 51.74 51.17 52.77 256,493 51.523 -1.72%
2021-07-16 0 64.10 63.95 64.10 63.75 65.40 1,635,114 104,581,820 63.960 52.61 52.48 52.61 52.32 53.67 1,992,379 52.491 0.08%
2021-07-15 0 64.05 64.00 64.05 63.00 64.30 552,346 35,277,217 63.868 52.56 52.52 52.56 51.70 52.77 673,031 52.415 2.23%
2021-07-14 0 62.65 62.60 62.65 62.25 65.30 646,971 40,692,404 62.897 51.42 51.37 51.42 51.09 53.59 788,331 51.618 -2.26%
2021-07-13 0 64.10 63.95 64.15 63.30 64.85 263,062 16,792,354 63.834 52.61 52.48 52.65 51.95 53.22 320,540 52.388 -0.39%
2021-07-12 0 64.35 64.30 64.35 61.30 64.50 545,653 34,388,840 63.023 52.81 52.77 52.81 50.31 52.93 664,876 51.722 2.31%
2021-07-09 0 62.90 62.85 62.90 62.20 63.95 412,900 25,994,847 62.957 51.62 51.58 51.62 51.05 52.48 503,117 51.668 0.48%
2021-07-08 0 62.60 62.55 62.60 62.50 63.75 354,248 22,210,821 62.699 51.37 51.33 51.37 51.29 52.32 431,650 51.456 -0.40%
2021-07-07 0 62.85 62.85 62.90 61.40 66.25 965,900 60,419,215 62.552 51.58 51.58 51.62 50.39 54.37 1,176,945 51.336 -5.84%
2021-07-06 0 66.75 66.75 66.80 66.45 68.50 540,400 36,442,782 67.437 54.78 54.78 54.82 54.53 56.22 658,475 55.344 -0.37%
2021-07-05 0 67.00 67.00 67.05 66.20 67.50 198,140 13,265,192 66.949 54.99 54.99 55.03 54.33 55.40 241,433 54.944 0.90%
2021-07-02 0 66.40 66.35 66.40 65.20 66.60 1,726,840 113,517,294 65.737 54.49 54.45 54.49 53.51 54.66 2,104,147 53.949 1.37%
2021-06-30 0 65.50 65.35 65.50 65.05 66.80 396,763 26,083,434 65.741 53.75 53.63 53.75 53.39 54.82 483,454 53.952 -0.91%
2021-06-29 0 66.10 66.05 66.10 66.05 67.10 240,260 15,973,522 66.484 54.25 54.21 54.25 54.21 55.07 292,756 54.563 -0.97%
2021-06-28 0 66.75 66.70 66.75 66.30 67.70 231,122 15,421,706 66.725 54.78 54.74 54.78 54.41 55.56 281,621 54.760 0.15%
2021-06-25 0 66.65 66.65 66.70 66.30 67.90 338,033 22,629,363 66.944 54.70 54.70 54.74 54.41 55.72 411,892 54.940 -0.15%
2021-06-24 0 66.75 66.70 66.75 66.60 68.40 365,039 24,537,979 67.220 54.78 54.74 54.78 54.66 56.13 444,798 55.167 -0.37%
2021-06-23 0 67.00 67.00 67.05 65.00 67.50 253,126 16,922,673 66.855 54.99 54.99 55.03 53.34 55.40 308,433 54.867 1.59%
2021-06-22 0 65.95 65.90 65.95 65.00 66.40 226,510 14,926,454 65.898 54.12 54.08 54.12 53.34 54.49 276,001 54.081 0.38%
2021-06-21 0 65.70 65.60 65.70 65.25 68.10 244,421 16,111,043 65.915 53.92 53.84 53.92 53.55 55.89 297,826 54.096 -2.52%
2021-06-18 0 67.40 67.35 67.40 66.70 68.50 440,285 29,655,231 67.355 55.31 55.27 55.31 54.74 56.22 536,485 55.277 -0.74%
2021-06-17 0 67.90 67.80 67.90 67.00 69.00 212,921 14,411,899 67.687 55.72 55.64 55.72 54.99 56.63 259,443 55.549 0.37%
2021-06-16 0 67.65 67.65 67.70 67.60 69.65 321,470 21,965,952 68.330 55.52 55.52 55.56 55.48 57.16 391,710 56.077 -0.44%
2021-06-15 0 67.95 67.85 67.95 67.10 68.50 305,974 20,722,618 67.727 55.77 55.68 55.77 55.07 56.22 372,828 55.582 -0.51%
2021-06-11 0 68.30 68.25 68.30 67.35 68.45 200,287 13,631,082 68.058 56.05 56.01 56.05 55.27 56.18 244,049 55.854 0.52%
2021-06-10 0 67.95 67.90 67.95 67.15 68.30 205,037 13,891,213 67.750 55.77 55.72 55.77 55.11 56.05 249,837 55.601 -0.44%
2021-06-09 0 68.25 68.25 68.30 66.60 68.90 153,580 10,454,850 68.074 56.01 56.01 56.05 54.66 56.55 187,137 55.868 -0.66%
2021-06-08 0 68.70 68.70 68.80 68.15 69.90 192,602 13,293,913 69.023 56.38 56.38 56.46 55.93 57.37 234,685 56.646 0.07%
2021-06-07 0 68.65 68.55 68.65 68.05 69.00 129,090 8,835,530 68.445 56.34 56.26 56.34 55.85 56.63 157,296 56.172 0.31%
2021-06-04 0 69.35 69.30 69.35 68.95 70.50 364,935 25,331,009 69.412 56.17 56.13 56.17 55.84 57.10 450,585 56.218 -0.22%
2021-06-03 0 69.50 69.50 69.65 69.50 71.75 202,206 14,149,148 69.974 56.29 56.29 56.41 56.29 58.11 249,664 56.673 -2.25%
2021-06-02 0 71.10 71.10 71.15 69.30 72.80 707,900 50,353,131 71.130 57.58 57.58 57.63 56.13 58.96 874,045 57.609 2.67%
2021-06-01 0 69.25 69.10 69.25 68.40 69.50 191,339 13,217,850 69.081 56.09 55.96 56.09 55.40 56.29 236,246 55.949 0.36%
2021-05-31 0 69.00 68.75 69.00 68.45 70.20 164,945 11,359,943 68.871 55.88 55.68 55.88 55.44 56.86 203,658 55.780 -1.29%
2021-05-28 0 69.90 69.80 69.90 69.40 70.55 189,031 13,188,041 69.767 56.61 56.53 56.61 56.21 57.14 233,397 56.505 0.50%
2021-05-27 0 69.55 69.50 69.55 68.30 70.25 716,852 49,796,952 69.466 56.33 56.29 56.33 55.32 56.90 885,098 56.262 1.98%
2021-05-26 0 68.20 68.05 68.20 67.90 70.60 621,813 42,625,020 68.550 55.24 55.11 55.24 54.99 57.18 767,753 55.519 -2.15%
2021-05-25 0 69.70 69.50 69.70 68.40 70.00 227,505 15,817,024 69.524 56.45 56.29 56.45 55.40 56.69 280,901 56.308 0.22%
2021-05-24 0 69.55 69.50 69.55 68.35 71.00 164,580 11,422,056 69.401 56.33 56.29 56.33 55.36 57.50 203,207 56.209 1.09%
2021-05-21 0 68.80 68.75 68.80 67.85 68.90 271,633 18,584,281 68.417 55.72 55.68 55.72 54.95 55.80 335,385 55.412 1.03%
2021-05-20 0 68.10 68.00 68.10 67.05 70.25 742,200 50,696,895 68.306 55.16 55.07 55.16 54.30 56.90 916,395 55.322 -0.87%
2021-05-18 0 68.70 68.70 68.75 67.10 69.85 447,855 30,760,542 68.684 55.64 55.64 55.68 54.35 56.57 552,967 55.628 1.55%
2021-05-17 0 67.65 67.60 67.65 67.20 69.30 322,000 21,762,232 67.585 54.79 54.75 54.79 54.43 56.13 397,574 54.738 -0.66%
2021-05-14 0 68.10 68.10 68.25 67.30 68.65 369,200 25,162,865 68.155 55.16 55.16 55.28 54.51 55.60 455,851 55.200 1.11%
2021-05-13 0 67.35 67.35 67.50 67.15 69.80 351,033 23,763,664 67.696 54.55 54.55 54.67 54.39 56.53 433,421 54.828 -2.46%
2021-05-12 0 69.05 69.05 69.10 69.00 70.95 625,410 43,465,011 69.498 55.92 55.92 55.96 55.88 57.46 772,194 56.288 -2.54%
2021-05-11 0 70.85 70.80 70.85 70.40 72.75 336,882 23,895,948 70.933 57.38 57.34 57.38 57.02 58.92 415,948 57.449 -2.28%
2021-05-10 0 72.50 72.40 72.50 71.60 72.50 405,333 29,232,591 72.120 58.72 58.64 58.72 57.99 58.72 500,465 58.411 0.69%
2021-05-07 0 72.00 72.00 72.05 71.25 72.50 389,523 28,035,398 71.974 58.31 58.31 58.35 57.71 58.72 480,944 58.292 -0.07%
2021-05-06 0 72.05 72.05 72.10 71.00 72.35 572,290 40,998,810 71.640 58.35 58.35 58.39 57.50 58.60 706,607 58.022 2.13%
2021-05-05 0 70.55 70.55 70.85 70.40 72.65 230,560 16,343,163 70.885 57.14 57.14 57.38 57.02 58.84 284,673 57.410 -2.62%
2021-05-04 0 72.45 72.40 72.45 70.45 73.50 864,500 62,000,826 71.719 58.68 58.64 58.68 57.06 59.53 1,067,399 58.086 2.55%
2021-05-03 0 70.65 70.60 70.65 70.20 71.90 174,759 12,340,646 70.615 57.22 57.18 57.22 56.86 58.23 215,775 57.192 0.78%
2021-04-30 0 70.10 70.10 70.15 69.90 71.75 739,560 52,042,113 70.369 56.77 56.77 56.82 56.61 58.11 913,135 56.993 -2.30%
2021-04-29 0 71.75 71.45 71.75 71.05 72.20 315,279 22,562,436 71.563 58.11 57.87 58.11 57.54 58.48 389,275 57.960 -0.14%
2021-04-28 0 71.85 71.70 71.85 71.00 72.00 466,275 33,309,619 71.438 58.19 58.07 58.19 57.50 58.31 575,710 57.858 2.20%
2021-04-27 0 70.30 70.30 70.35 69.10 70.85 544,297 38,020,366 69.852 56.94 56.94 56.98 55.96 57.38 672,044 56.574 0.86%
2021-04-26 0 69.70 69.65 69.70 69.65 70.75 493,021 34,520,607 70.019 56.45 56.41 56.45 56.41 57.30 608,733 56.709 -1.62%
2021-04-23 0 70.85 70.80 70.90 70.00 71.00 386,263 27,238,478 70.518 57.38 57.34 57.42 56.69 57.50 476,919 57.113 0.35%
2021-04-22 0 70.60 70.40 70.60 70.20 71.90 666,424 47,087,259 70.657 57.18 57.02 57.18 56.86 58.23 822,834 57.226 -0.49%
2021-04-21 0 70.95 70.95 71.15 70.00 72.30 718,010 50,959,575 70.973 57.46 57.46 57.63 56.69 58.56 886,527 57.482 -2.81%
2021-04-20 0 73.00 72.90 73.00 72.55 75.10 661,639 48,361,841 73.094 59.12 59.04 59.12 58.76 60.82 816,926 59.200 -2.28%
2021-04-19 0 74.70 74.60 74.70 71.75 74.70 610,011 45,070,661 73.885 60.50 60.42 60.50 58.11 60.50 753,181 59.840 2.68%
2021-04-16 0 72.75 72.65 72.75 70.80 72.80 390,800 28,228,887 72.234 58.92 58.84 58.92 57.34 58.96 482,521 58.503 1.68%
2021-04-15 0 71.55 71.40 71.55 70.45 72.30 500,383 35,594,887 71.135 57.95 57.83 57.95 57.06 58.56 617,823 57.613 -1.04%
2021-04-14 0 72.30 72.25 72.30 71.65 73.30 421,765 30,391,655 72.058 58.56 58.52 58.56 58.03 59.37 520,753 58.361 1.54%
2021-04-13 0 71.20 71.10 71.20 70.55 72.25 885,237 63,025,653 71.196 57.67 57.58 57.67 57.14 58.52 1,093,003 57.663 -0.21%
2021-04-12 0 71.35 71.20 71.35 69.90 71.80 1,071,595 75,783,996 70.721 57.79 57.67 57.79 56.61 58.15 1,323,099 57.278 0.07%
2021-04-09 0 71.30 71.30 71.35 70.85 75.75 1,404,700 101,271,380 72.095 57.75 57.75 57.79 57.38 61.35 1,734,384 58.390 -5.87%
2021-04-08 0 75.75 75.55 75.75 73.05 76.05 895,922 67,271,502 75.086 61.35 61.19 61.35 59.16 61.59 1,106,195 60.813 1.61%
2021-04-07 0 74.55 74.45 74.55 73.25 75.75 475,537 35,355,499 74.349 60.38 60.30 60.38 59.33 61.35 587,146 60.216 -0.13%
2021-04-01 0 74.65 74.50 74.65 74.00 76.65 353,401 26,499,833 74.985 60.46 60.34 60.46 59.93 62.08 436,344 60.731 -0.86%
2021-03-31 0 75.30 75.15 75.30 75.05 76.95 486,287 36,746,871 75.566 60.99 60.86 60.99 60.78 62.32 600,419 61.202 -0.33%
2021-03-30 0 75.55 75.45 75.55 73.05 76.00 530,542 39,957,004 75.314 61.19 61.11 61.19 59.16 61.55 655,060 60.997 2.09%
2021-03-29 0 74.00 73.95 74.00 71.00 75.25 679,667 50,196,283 73.854 59.93 59.89 59.93 57.50 60.95 839,185 59.815 1.37%
2021-03-26 0 73.00 73.00 73.10 72.60 75.15 703,812 51,776,933 73.566 59.12 59.12 59.20 58.80 60.86 868,997 59.582 1.53%
2021-03-25 0 71.90 71.90 72.00 70.50 72.95 951,239 68,221,142 71.718 58.23 58.23 58.31 57.10 59.08 1,174,495 58.085 -1.51%
2021-03-24 0 73.00 73.00 73.05 72.50 74.95 1,040,922 76,353,309 73.352 59.12 59.12 59.16 58.72 60.70 1,285,227 59.408 -0.95%
2021-03-23 0 73.70 73.65 73.70 72.55 76.70 1,097,419 81,389,407 74.164 59.69 59.65 59.69 58.76 62.12 1,354,984 60.067 -2.19%
2021-03-22 0 75.35 75.35 75.40 75.25 77.10 981,922 74,642,560 76.017 61.03 61.03 61.07 60.95 62.44 1,212,380 61.567 -2.27%
2021-03-19 0 77.10 77.10 77.25 76.50 79.80 1,738,629 134,459,204 77.336 62.44 62.44 62.57 61.96 64.63 2,146,686 62.636 -1.41%
2021-03-18 0 78.20 78.15 78.20 77.75 79.10 500,877 39,231,072 78.325 63.34 63.29 63.34 62.97 64.06 618,433 63.436 0.13%
2021-03-17 0 78.10 78.10 78.15 77.15 78.75 757,531 59,212,831 78.166 63.25 63.25 63.29 62.48 63.78 935,324 63.307 0.00%
2021-03-16 0 78.10 78.00 78.10 77.00 80.00 854,337 66,536,885 77.881 63.25 63.17 63.25 62.36 64.79 1,054,850 63.077 0.45%
2021-03-15 0 77.75 77.70 77.80 76.95 80.00 851,136 66,656,125 78.314 62.97 62.93 63.01 62.32 64.79 1,050,898 63.428 0.32%
2021-03-12 0 77.50 77.50 77.55 72.50 78.95 1,496,510 115,715,868 77.324 62.77 62.77 62.81 58.72 63.94 1,847,742 62.626 5.30%
2021-03-11 0 73.60 73.60 73.70 73.00 75.95 1,073,228 79,461,296 74.040 59.61 59.61 59.69 59.12 61.51 1,325,115 59.966 -2.06%
2021-03-10 0 75.15 75.15 75.20 73.05 77.45 934,362 69,774,730 74.676 60.86 60.86 60.91 59.16 62.73 1,153,657 60.481 -0.86%
2021-03-09 0 75.80 75.80 75.85 73.60 78.40 1,336,300 101,276,960 75.789 61.39 61.39 61.43 59.61 63.50 1,649,930 61.383 0.33%
2021-03-08 0 75.55 75.55 75.65 74.35 78.75 668,800 50,827,744 75.998 61.19 61.19 61.27 60.22 63.78 825,768 61.552 -0.85%
2021-03-05 0 76.20 76.15 76.20 75.45 78.80 1,431,010 110,278,371 77.063 61.72 61.67 61.72 61.11 63.82 1,766,869 62.415 -5.69%
2021-03-04 0 80.80 80.80 80.85 75.55 81.95 1,257,592 100,131,520 79.622 65.44 65.44 65.48 61.19 66.37 1,552,750 64.487 5.14%
2021-03-03 0 76.85 76.80 76.85 76.40 79.80 1,497,207 116,875,956 78.063 62.24 62.20 62.24 61.88 64.63 1,848,602 63.224 -1.47%
2021-03-02 0 78.00 78.00 78.05 75.30 78.30 1,027,392 79,461,804 77.343 63.17 63.17 63.21 60.99 63.42 1,268,521 62.641 1.56%
2021-03-01 0 76.80 76.80 76.85 73.25 76.80 798,912 60,285,354 75.459 62.20 62.20 62.24 59.33 62.20 986,417 61.115 2.40%
2021-02-26 0 75.00 74.85 75.00 73.00 76.25 1,879,233 140,789,564 74.919 60.74 60.62 60.74 59.12 61.76 2,320,290 60.678 -1.70%
2021-02-25 0 76.30 76.15 76.30 73.00 77.60 2,112,502 160,801,698 76.119 61.80 61.67 61.80 59.12 62.85 2,608,307 61.650 8.46%
2021-02-24 0 70.35 70.35 70.50 68.05 71.95 2,492,601 176,539,798 70.826 56.98 56.98 57.10 55.11 58.27 3,077,616 57.363 2.48%
2021-02-23 0 68.65 68.65 68.85 66.65 70.00 719,543 49,668,471 69.028 55.60 55.60 55.76 53.98 56.69 888,420 55.907 1.10%
2021-02-22 0 67.90 67.85 67.90 67.00 69.95 752,591 51,852,470 68.899 54.99 54.95 54.99 54.26 56.65 929,225 55.802 -0.15%
2021-02-19 0 68.00 67.95 68.00 66.60 69.00 713,244 48,400,794 67.860 55.07 55.03 55.07 53.94 55.88 880,643 54.961 0.59%
2021-02-18 0 67.60 67.55 67.65 67.50 70.05 572,444 39,108,003 68.318 54.75 54.71 54.79 54.67 56.73 706,797 55.331 -0.52%
2021-02-17 0 67.95 67.90 68.00 66.20 68.50 653,456 44,224,229 67.677 55.03 54.99 55.07 53.62 55.48 806,822 54.813 1.57%
2021-02-16 0 66.90 66.90 66.95 63.40 66.90 621,350 40,941,865 65.892 54.18 54.18 54.22 51.35 54.18 767,181 53.367 4.29%
2021-02-11 0 64.15 64.15 64.20 63.95 65.05 133,036 8,553,397 64.294 51.96 51.96 52.00 51.79 52.68 164,260 52.072 -0.31%
2021-02-10 0 64.35 64.30 64.35 63.90 66.45 282,971 18,248,434 64.489 52.12 52.08 52.12 51.75 53.82 349,384 52.230 -1.53%
2021-02-09 0 65.35 65.30 65.35 65.05 66.30 229,504 15,013,088 65.415 52.93 52.89 52.93 52.68 53.70 283,369 52.981 -0.83%
2021-02-08 0 65.90 65.90 66.05 64.10 66.95 709,191 46,869,291 66.088 53.37 53.37 53.49 51.92 54.22 875,639 53.526 1.93%
2021-02-05 0 64.65 64.65 64.70 64.40 66.00 536,012 35,009,243 65.314 52.36 52.36 52.40 52.16 53.45 661,814 52.899 0.15%
2021-02-04 0 64.55 64.55 64.60 64.40 66.75 488,603 31,898,462 65.285 52.28 52.28 52.32 52.16 54.06 603,278 52.875 -0.92%
2021-02-03 0 65.15 65.15 65.25 62.60 66.10 1,116,619 72,558,112 64.980 52.77 52.77 52.85 50.70 53.54 1,378,690 52.628 4.07%
2021-02-02 0 62.60 62.55 62.60 61.90 64.15 1,191,005 74,345,689 62.423 50.70 50.66 50.70 50.13 51.96 1,470,535 50.557 -0.63%
2021-02-01 0 63.00 63.00 63.05 62.65 65.80 616,360 39,008,948 63.289 51.02 51.02 51.07 50.74 53.29 761,020 51.259 -0.55%
2021-01-29 0 63.35 63.20 63.35 62.10 64.40 893,324 56,364,052 63.095 51.31 51.19 51.31 50.30 52.16 1,102,988 51.101 0.56%
2021-01-28 0 63.00 63.00 63.05 61.90 63.30 1,205,927 75,479,628 62.591 51.02 51.02 51.07 50.13 51.27 1,488,959 50.693 -0.71%
2021-01-27 0 63.45 63.45 63.55 62.50 63.80 557,328 35,218,180 63.191 51.39 51.39 51.47 50.62 51.67 688,133 51.179 0.63%
2021-01-26 0 63.05 63.05 63.10 62.80 65.40 435,168 27,724,189 63.709 51.07 51.07 51.11 50.86 52.97 537,302 51.599 -2.10%
2021-01-25 0 64.40 64.35 64.40 60.65 64.95 1,880,298 118,598,696 63.074 52.16 52.12 52.16 49.12 52.60 2,321,605 51.085 1.50%
2021-01-22 0 63.45 63.40 63.45 63.20 66.15 605,486 38,657,238 63.845 51.39 51.35 51.39 51.19 53.58 747,594 51.709 -4.73%
2021-01-21 0 66.60 66.50 66.60 66.00 67.50 491,243 32,723,639 66.614 53.94 53.86 53.94 53.45 54.67 606,538 53.952 0.08%
2021-01-20 0 66.55 66.35 66.55 65.05 66.80 630,787 41,743,003 66.176 53.90 53.74 53.90 52.68 54.10 778,833 53.597 1.99%
2021-01-19 0 65.25 65.05 65.25 63.50 66.15 959,793 62,617,982 65.241 52.85 52.68 52.85 51.43 53.58 1,185,057 52.840 2.03%
2021-01-18 0 63.95 63.75 63.95 63.00 64.45 988,132 62,779,198 63.533 51.79 51.63 51.79 51.02 52.20 1,220,047 51.456 0.39%
2021-01-15 0 63.70 63.60 63.70 63.00 64.90 583,105 37,094,271 63.615 51.59 51.51 51.59 51.02 52.56 719,960 51.523 -1.32%
2021-01-14 0 64.55 64.50 64.55 64.15 66.95 701,389 45,839,381 65.355 52.28 52.24 52.28 51.96 54.22 866,005 52.932 -2.57%
2021-01-13 0 66.25 66.20 66.25 62.95 66.65 727,100 47,613,175 65.484 53.66 53.62 53.66 50.98 53.98 897,751 53.036 3.92%
2021-01-12 0 63.75 63.75 63.80 62.15 63.85 837,195 52,874,981 63.157 51.63 51.63 51.67 50.34 51.71 1,033,685 51.152 0.08%
2021-01-11 0 63.70 63.60 63.70 63.20 67.00 957,557 61,496,029 64.222 51.59 51.51 51.59 51.19 54.26 1,182,296 52.014 -3.63%
2021-01-08 0 66.10 66.05 66.10 65.25 67.00 1,458,189 96,109,505 65.910 53.54 53.49 53.54 52.85 54.26 1,800,427 53.382 -0.83%
2021-01-07 0 66.65 66.50 66.65 65.35 68.00 1,194,455 78,888,904 66.046 53.98 53.86 53.98 52.93 55.07 1,474,794 53.491 -0.89%
2021-01-06 0 67.25 67.20 67.25 63.35 68.30 1,339,028 89,039,743 66.496 54.47 54.43 54.47 51.31 55.32 1,653,299 53.856 5.57%
2021-01-05 0 63.70 63.65 63.70 61.80 64.00 926,185 58,145,865 62.780 51.59 51.55 51.59 50.05 51.83 1,143,561 50.846 0.00%
2021-01-04 0 63.70 63.70 63.80 62.15 64.20 1,196,107 75,478,855 63.104 51.59 51.59 51.67 50.34 52.00 1,476,834 51.109 -4.93%
2020-12-31 0 67.00 66.70 67.00 65.20 67.90 347,675 23,029,307 66.238 54.26 54.02 54.26 52.81 54.99 429,275 53.647 0.07%
2020-12-30 0 66.95 66.85 66.95 64.25 67.30 1,200,554 79,746,584 66.425 54.22 54.14 54.22 52.04 54.51 1,482,325 53.798 3.32%
2020-12-29 0 64.80 64.75 64.80 63.00 65.25 686,300 43,956,410 64.048 52.48 52.44 52.48 51.02 52.85 847,375 51.874 0.78%
2020-12-28 0 64.30 64.30 64.35 62.95 64.75 562,707 36,075,294 64.110 52.08 52.08 52.12 50.98 52.44 694,775 51.924 0.16%
2020-12-24 0 64.20 64.05 64.20 63.00 64.70 143,300 9,136,100 63.755 52.00 51.87 52.00 51.02 52.40 176,933 51.636 0.55%
2020-12-23 0 63.85 63.70 63.85 62.25 64.25 785,518 49,700,152 63.271 51.71 51.59 51.71 50.42 52.04 969,879 51.244 2.41%
2020-12-22 0 62.35 62.30 62.35 61.70 65.15 2,739,800 171,662,622 62.655 50.50 50.46 50.50 49.97 52.77 3,382,833 50.745 -3.33%
2020-12-21 0 64.50 64.45 64.50 63.80 66.15 929,655 59,772,609 64.295 52.24 52.20 52.24 51.67 53.58 1,147,846 52.074 -0.69%
2020-12-18 0 64.95 64.90 64.95 64.50 66.35 1,452,595 94,851,772 65.298 52.60 52.56 52.60 52.24 53.74 1,793,520 52.886 -0.61%
2020-12-17 0 65.35 65.30 65.35 65.30 67.45 894,853 58,919,100 65.842 52.93 52.89 52.93 52.89 54.63 1,104,875 53.326 -1.80%
2020-12-16 0 66.55 66.35 66.55 64.70 67.15 1,540,335 101,568,697 65.939 53.90 53.74 53.90 52.40 54.39 1,901,852 53.405 3.18%
2020-12-15 0 64.50 64.50 64.55 64.50 66.25 1,605,705 104,954,236 65.363 52.24 52.24 52.28 52.24 53.66 1,982,565 52.939 -2.27%
2020-12-14 0 66.00 65.95 66.00 65.10 67.40 746,260 49,528,405 66.369 53.45 53.41 53.45 52.73 54.59 921,408 53.753 -0.30%
2020-12-11 0 66.20 66.15 66.20 66.15 68.30 953,841 63,899,724 66.992 53.62 53.58 53.62 53.58 55.32 1,177,708 54.258 -2.36%
2020-12-10 0 67.80 67.75 67.80 64.45 69.00 1,908,151 129,558,926 67.898 54.91 54.87 54.91 52.20 55.88 2,355,995 54.991 -0.22%
2020-12-09 0 67.95 67.90 67.95 67.55 69.35 445,586 30,408,760 68.244 55.03 54.99 55.03 54.71 56.17 550,165 55.272 0.37%
2020-12-08 0 67.70 67.70 67.75 67.50 69.20 1,765,786 119,554,115 67.706 54.83 54.83 54.87 54.67 56.05 2,180,217 54.836 -0.59%
2020-12-07 0 68.10 68.10 68.15 67.55 71.90 1,919,803 133,202,285 69.383 55.16 55.16 55.20 54.71 58.23 2,370,382 56.194 -3.68%
2020-12-04 0 70.70 70.55 70.70 69.05 71.00 1,350,700 94,198,872 69.741 57.26 57.14 57.26 55.92 57.50 1,667,710 56.484 2.76%
2020-12-03 0 68.80 68.75 68.80 68.10 70.00 1,006,789 69,312,624 68.845 55.72 55.68 55.72 55.16 56.69 1,243,083 55.759 -1.71%
2020-12-02 0 70.00 69.95 70.00 69.40 71.00 1,285,068 89,861,933 69.928 56.69 56.65 56.69 56.21 57.50 1,586,674 56.635 -0.21%
2020-12-01 0 70.15 70.15 70.20 68.30 70.85 771,725 53,823,181 69.744 56.82 56.82 56.86 55.32 57.38 952,849 56.487 1.81%
2020-11-30 0 68.90 68.80 68.90 67.10 69.85 3,471,555 238,047,215 68.571 55.80 55.72 55.80 54.35 56.57 4,286,331 55.536 0.80%
2020-11-27 0 68.35 68.35 68.40 67.45 68.95 832,313 56,747,018 68.180 55.36 55.36 55.40 54.63 55.84 1,027,657 55.220 -0.36%
2020-11-26 0 68.60 68.55 68.60 67.90 70.45 2,109,756 143,875,264 68.195 55.56 55.52 55.56 54.99 57.06 2,604,917 55.232 -2.63%
2020-11-25 0 70.45 70.30 70.45 68.40 71.55 1,725,850 121,200,417 70.227 57.06 56.94 57.06 55.40 57.95 2,130,908 56.877 1.88%
2020-11-24 0 69.15 68.75 69.15 67.20 69.25 794,539 54,387,838 68.452 56.01 55.68 56.01 54.43 56.09 981,018 55.440 1.02%
2020-11-23 0 68.45 68.25 68.45 67.95 69.10 694,047 47,301,698 68.153 55.44 55.28 55.44 55.03 55.96 856,940 55.198 0.66%
2020-11-20 0 68.00 68.00 68.05 67.60 68.55 2,065,614 140,898,699 68.212 55.07 55.07 55.11 54.75 55.52 2,550,415 55.245 -0.73%
2020-11-19 0 68.50 68.40 68.50 67.45 69.50 1,781,735 121,697,469 68.303 55.48 55.40 55.48 54.63 56.29 2,199,909 55.319 -0.87%
2020-11-18 0 69.10 68.85 69.10 66.55 70.80 1,789,600 122,560,190 68.485 55.96 55.76 55.96 53.90 57.34 2,209,620 55.467 3.99%
2020-11-17 0 66.45 66.40 66.45 66.05 68.95 1,827,149 123,086,968 67.366 53.82 53.78 53.82 53.49 55.84 2,255,982 54.560 2.63%
2020-11-16 0 64.75 64.70 64.75 61.75 64.80 1,277,119 81,085,930 63.491 52.44 52.40 52.44 50.01 52.48 1,576,860 51.422 2.37%
2020-11-13 0 63.25 63.25 63.30 62.75 63.25 713,787 44,979,664 63.016 51.23 51.23 51.27 50.82 51.23 881,313 51.037 0.08%
2020-11-12 0 63.20 63.20 63.25 62.10 65.00 1,501,888 94,712,359 63.062 51.19 51.19 51.23 50.30 52.64 1,854,382 51.075 -2.77%
2020-11-11 0 65.00 65.00 65.05 60.45 65.15 2,990,750 189,325,922 63.304 52.64 52.64 52.68 48.96 52.77 3,692,681 51.271 1.09%
2020-11-10 0 64.30 64.30 64.45 58.45 64.95 10,569,285 656,556,577 62.119 52.08 52.08 52.20 47.34 52.60 13,049,902 50.311 20.86%
2020-11-09 0 53.20 53.15 53.20 51.50 54.00 810,500 42,554,860 52.504 43.09 43.05 43.09 41.71 43.74 1,000,725 42.524 -0.56%
2020-11-06 0 53.50 53.40 53.50 52.50 53.85 1,108,413 59,118,581 53.336 43.33 43.25 43.33 42.52 43.61 1,368,558 43.198 1.90%
2020-11-05 0 52.50 52.40 52.50 49.40 52.50 1,230,161 63,107,238 51.300 42.52 42.44 42.52 40.01 42.52 1,518,880 41.549 6.38%
2020-11-04 0 49.35 49.35 49.40 48.40 49.65 931,150 45,618,780 48.992 39.97 39.97 40.01 39.20 40.21 1,149,691 39.679 2.07%
2020-11-03 0 48.35 48.35 48.40 47.35 49.00 1,235,962 59,458,605 48.107 39.16 39.16 39.20 38.35 39.69 1,526,043 38.963 1.79%
2020-11-02 0 47.50 47.50 47.65 47.10 49.10 695,283 33,278,028 47.863 38.47 38.47 38.59 38.15 39.77 858,466 38.765 -0.73%
2020-10-30 0 47.85 47.85 47.90 47.35 49.75 1,479,913 71,015,416 47.986 38.75 38.75 38.79 38.35 40.29 1,827,249 38.865 -3.33%
2020-10-29 0 49.50 49.45 49.50 48.85 52.05 2,714,984 136,277,040 50.194 40.09 40.05 40.09 39.56 42.16 3,352,192 40.653 -5.98%
2020-10-28 0 52.65 52.45 52.65 52.00 54.45 762,569 40,059,228 52.532 42.64 42.48 42.64 42.12 44.10 941,544 42.546 -0.66%
2020-10-27 0 53.00 53.00 53.05 52.25 54.50 1,027,928 54,567,179 53.085 42.93 42.93 42.97 42.32 44.14 1,269,183 42.994 -3.64%
2020-10-23 0 55.00 55.00 55.05 53.10 55.40 895,124 48,984,997 54.724 44.55 44.55 44.59 43.01 44.87 1,105,210 44.322 3.00%
2020-10-22 0 53.40 53.40 53.50 52.90 53.95 556,120 29,697,799 53.402 43.25 43.25 43.33 42.84 43.69 686,642 43.251 0.47%
2020-10-21 0 53.15 53.10 53.15 51.15 53.20 758,790 39,657,385 52.264 43.05 43.01 43.05 41.43 43.09 936,878 42.329 2.80%
2020-10-20 0 51.70 51.45 51.70 50.95 51.70 417,822 21,418,999 51.263 41.87 41.67 41.87 41.27 41.87 515,885 41.519 1.08%
2020-10-19 0 51.15 50.95 51.15 50.70 52.00 647,359 33,045,510 51.047 41.43 41.27 41.43 41.06 42.12 799,295 41.343 -0.49%
2020-10-16 0 51.40 51.40 51.45 51.05 52.65 627,500 32,323,043 51.511 41.63 41.63 41.67 41.35 42.64 774,775 41.719 -1.53%
2020-10-15 0 52.20 52.15 52.20 51.55 52.50 880,400 45,796,078 52.017 42.28 42.24 42.28 41.75 42.52 1,087,030 42.130 -0.67%
2020-10-14 0 52.55 52.50 52.55 51.35 54.20 2,063,885 107,661,340 52.164 42.56 42.52 42.56 41.59 43.90 2,548,280 42.249 -0.66%
2020-10-12 0 52.90 52.85 52.90 52.50 53.85 855,800 45,478,963 53.142 42.84 42.80 42.84 42.52 43.61 1,056,657 43.040 0.00%
2020-10-09 0 52.90 52.75 52.90 52.25 54.15 915,823 48,524,860 52.985 42.84 42.72 42.84 42.32 43.86 1,130,767 42.913 -2.31%
2020-10-08 0 54.15 54.15 54.20 52.20 54.60 1,050,852 56,723,732 53.979 43.86 43.86 43.90 42.28 44.22 1,297,488 43.718 3.74%
2020-10-07 0 52.20 52.05 52.20 51.70 53.40 884,874 46,322,958 52.350 42.28 42.16 42.28 41.87 43.25 1,092,554 42.399 -2.43%
2020-10-06 0 53.50 53.35 53.50 52.35 53.50 282,910 15,009,460 53.054 43.33 43.21 43.33 42.40 43.33 349,309 42.969 0.94%
2020-10-05 0 53.00 52.95 53.00 49.55 54.00 757,893 40,311,025 53.188 42.93 42.88 42.93 40.13 43.74 935,771 43.078 0.57%
2020-09-30 0 52.70 52.65 52.70 52.20 53.85 856,944 45,409,063 52.990 42.68 42.64 42.68 42.28 43.61 1,058,069 42.917 0.09%
2020-09-29 0 52.65 52.60 52.65 52.25 54.10 403,417 21,328,049 52.868 42.64 42.60 42.64 42.32 43.82 498,099 42.819 0.19%
2020-09-28 0 52.55 52.55 52.75 52.10 53.80 898,311 47,247,290 52.596 42.56 42.56 42.72 42.20 43.57 1,109,145 42.598 1.71%
2020-09-25 0 52.75 52.75 52.80 52.10 54.75 1,210,085 63,722,171 52.659 41.85 41.85 41.89 41.33 43.43 1,525,425 41.773 -1.22%
2020-09-24 0 53.40 53.30 53.40 53.15 54.30 554,118 29,666,851 53.539 42.36 42.28 42.36 42.16 43.07 698,518 42.471 -1.84%
2020-09-23 0 54.40 54.40 54.55 53.70 56.00 903,267 49,208,616 54.478 43.15 43.15 43.27 42.60 44.42 1,138,653 43.217 0.74%
2020-09-22 0 54.00 53.90 54.00 53.40 55.90 2,475,743 133,761,980 54.029 42.84 42.76 42.84 42.36 44.34 3,120,906 42.860 -4.42%
2020-09-21 0 56.50 56.35 56.50 56.05 58.60 978,217 55,674,217 56.914 44.82 44.70 44.82 44.46 46.49 1,233,134 45.149 -3.83%
2020-09-18 0 58.75 58.75 58.95 57.60 59.95 885,096 52,256,039 59.040 46.61 46.61 46.76 45.69 47.56 1,115,746 46.835 0.69%
2020-09-17 0 58.35 58.25 58.35 57.50 59.70 982,856 57,281,926 58.281 46.29 46.21 46.29 45.61 47.36 1,238,982 46.233 -2.34%
2020-09-16 0 59.75 59.70 59.75 59.40 61.45 520,020 31,209,916 60.017 47.40 47.36 47.40 47.12 48.75 655,534 47.610 -1.24%
2020-09-15 0 60.50 60.40 60.50 59.45 61.00 1,084,600 65,385,240 60.285 47.99 47.91 47.99 47.16 48.39 1,367,240 47.823 0.83%
2020-09-14 0 60.00 59.95 60.00 58.00 60.60 800,978 47,951,600 59.866 47.60 47.56 47.60 46.01 48.07 1,009,708 47.491 2.56%
2020-09-11 0 58.50 58.40 58.50 58.10 60.30 497,747 29,116,088 58.496 46.41 46.33 46.41 46.09 47.83 627,457 46.403 -1.02%
2020-09-10 0 59.10 59.05 59.10 59.05 61.00 829,047 49,489,833 59.695 46.88 46.84 46.88 46.84 48.39 1,045,091 47.355 -0.59%
2020-09-09 0 59.45 59.45 59.50 58.10 59.75 1,029,317 60,920,788 59.186 47.16 47.16 47.20 46.09 47.40 1,297,550 46.951 0.00%
2020-09-08 0 59.45 59.45 59.50 58.65 61.40 1,206,300 71,859,420 59.570 47.16 47.16 47.20 46.53 48.71 1,520,654 47.256 -1.57%
2020-09-07 0 60.40 60.40 60.50 58.55 61.35 1,914,111 115,716,657 60.455 47.91 47.91 47.99 46.45 48.67 2,412,916 47.957 2.55%
2020-09-04 0 58.90 58.85 58.90 56.40 59.00 3,203,200 186,141,788 58.111 46.72 46.68 46.72 44.74 46.80 4,037,933 46.098 1.38%
2020-09-03 0 58.10 58.10 58.15 56.25 58.65 884,581 51,260,477 57.949 46.09 46.09 46.13 44.62 46.53 1,115,097 45.970 3.01%
2020-09-02 0 56.40 56.25 56.40 55.75 57.70 960,289 54,010,354 56.244 44.74 44.62 44.74 44.23 45.77 1,210,534 44.617 -1.23%
2020-09-01 0 57.10 57.10 57.40 56.65 58.00 759,513 43,515,262 57.294 45.30 45.30 45.53 44.94 46.01 957,437 45.450 -0.95%
2020-08-31 0 57.65 57.55 57.65 57.50 60.00 1,912,745 111,296,947 58.187 45.73 45.65 45.73 45.61 47.60 2,411,194 46.158 -1.03%
2020-08-28 0 58.25 58.25 58.35 55.00 59.30 2,192,066 126,474,802 57.697 46.21 46.21 46.29 43.63 47.04 2,763,304 45.769 4.20%
2020-08-27 0 55.90 55.90 56.00 53.90 56.60 2,029,404 112,783,660 55.575 44.34 44.34 44.42 42.76 44.90 2,558,253 44.086 -0.18%
2020-08-26 0 56.00 55.95 56.00 55.25 56.80 1,554,647 86,917,023 55.908 44.42 44.38 44.42 43.83 45.06 1,959,778 44.350 -0.62%
2020-08-25 0 56.35 56.30 56.35 54.05 56.85 2,497,800 140,010,744 56.054 44.70 44.66 44.70 42.88 45.10 3,148,710 44.466 4.93%
2020-08-24 0 53.70 53.65 53.70 53.10 54.35 1,476,171 79,040,744 53.544 42.60 42.56 42.60 42.12 43.11 1,860,852 42.476 -1.29%
2020-08-21 0 54.40 54.30 54.40 49.90 54.90 3,701,477 198,748,772 53.694 43.15 43.07 43.15 39.58 43.55 4,666,058 42.595 10.12%
2020-08-20 0 49.40 49.30 49.40 48.70 49.90 1,456,800 71,667,510 49.195 39.19 39.11 39.19 38.63 39.58 1,836,433 39.025 1.23%
2020-08-19 0 48.80 48.65 48.80 48.55 50.10 1,119,100 54,782,750 48.953 38.71 38.59 38.71 38.51 39.74 1,410,730 38.833 -1.41%
2020-08-18 0 49.50 49.30 49.50 48.65 49.75 537,853 26,504,338 49.278 39.27 39.11 39.27 38.59 39.47 678,014 39.091 0.00%
2020-08-17 0 49.50 49.45 49.50 49.40 51.00 573,347 28,618,435 49.915 39.27 39.23 39.27 39.19 40.46 722,757 39.596 -2.56%
2020-08-14 0 50.80 50.70 50.80 49.10 51.00 855,169 43,123,805 50.427 40.30 40.22 40.30 38.95 40.46 1,078,020 40.003 0.49%
2020-08-13 0 50.55 50.55 50.75 49.00 50.95 1,615,335 80,913,625 50.091 40.10 40.10 40.26 38.87 40.42 2,036,281 39.736 1.30%
2020-08-12 0 49.90 49.85 49.90 47.90 50.00 1,922,400 94,329,766 49.069 39.58 39.54 39.58 38.00 39.66 2,423,365 38.925 1.53%
2020-08-11 0 49.15 49.10 49.15 46.25 49.20 1,990,776 96,649,383 48.549 38.99 38.95 38.99 36.69 39.03 2,509,559 38.512 6.85%
2020-08-10 0 46.00 45.95 46.00 44.35 46.00 590,092 26,850,735 45.503 36.49 36.45 36.49 35.18 36.49 743,866 36.096 2.34%
2020-08-07 0 44.95 44.95 45.00 44.50 45.80 671,748 30,202,806 44.962 35.66 35.66 35.70 35.30 36.33 846,801 35.667 -0.11%
2020-08-06 0 45.00 45.00 45.05 44.60 46.40 802,370 36,240,253 45.167 35.70 35.70 35.74 35.38 36.81 1,011,462 35.830 -0.88%
2020-08-05 0 45.40 45.40 45.50 45.05 46.10 540,140 24,532,397 45.419 36.01 36.01 36.09 35.74 36.57 680,897 36.030 -0.87%
2020-08-04 0 45.80 45.75 45.80 44.95 46.55 907,424 41,428,149 45.655 36.33 36.29 36.33 35.66 36.93 1,143,893 36.217 3.15%
2020-08-03 0 44.40 44.40 44.55 44.25 45.85 816,905 36,514,764 44.699 35.22 35.22 35.34 35.10 36.37 1,029,785 35.459 -0.89%
2020-07-31 0 44.80 44.75 44.80 44.70 46.20 1,090,407 49,134,191 45.060 35.54 35.50 35.54 35.46 36.65 1,374,560 35.745 -2.61%
2020-07-30 0 46.00 45.90 46.00 45.55 47.40 939,404 43,449,887 46.253 36.49 36.41 36.49 36.13 37.60 1,184,207 36.691 1.77%
2020-07-29 0 45.20 45.05 45.20 44.60 46.35 915,108 41,361,029 45.198 35.86 35.74 35.86 35.38 36.77 1,153,579 35.855 0.11%
2020-07-28 0 45.15 45.15 45.20 44.50 46.00 1,109,400 49,838,815 44.924 35.82 35.82 35.86 35.30 36.49 1,398,502 35.637 0.00%
2020-07-27 0 45.15 45.10 45.15 45.00 46.50 1,182,597 54,051,641 45.706 35.82 35.78 35.82 35.70 36.89 1,490,774 36.257 -1.74%
2020-07-24 0 45.95 45.95 46.10 45.80 48.05 1,212,483 56,518,467 46.614 36.45 36.45 36.57 36.33 38.12 1,528,448 36.978 -4.87%
2020-07-23 0 48.30 48.05 48.30 47.40 48.80 646,785 30,953,930 47.858 38.32 38.12 38.32 37.60 38.71 815,333 37.965 0.73%
2020-07-22 0 47.95 47.80 47.95 47.70 48.90 953,161 46,042,964 48.306 38.04 37.92 38.04 37.84 38.79 1,201,549 38.320 -1.54%
2020-07-21 0 48.70 48.50 48.70 48.45 49.65 842,412 41,004,271 48.675 38.63 38.47 38.63 38.43 39.39 1,061,939 38.613 -1.91%
2020-07-20 0 49.65 49.55 49.65 48.70 49.65 723,196 35,651,310 49.297 39.39 39.31 39.39 38.63 39.39 911,656 39.106 1.43%
2020-07-17 0 48.95 48.70 48.95 47.80 49.10 1,244,905 60,098,213 48.275 38.83 38.63 38.83 37.92 38.95 1,569,319 38.296 1.87%
2020-07-16 0 48.05 48.05 48.10 47.80 49.50 1,650,840 80,023,329 48.474 38.12 38.12 38.16 37.92 39.27 2,081,038 38.454 0.52%
2020-07-15 0 47.80 47.60 47.85 47.15 49.10 953,070 45,568,588 47.812 37.92 37.76 37.96 37.40 38.95 1,201,434 37.929 -0.21%
2020-07-14 0 47.90 47.85 47.90 47.10 48.90 1,202,700 57,276,355 47.623 38.00 37.96 38.00 37.36 38.79 1,516,116 37.778 -2.04%
2020-07-13 0 48.90 48.85 48.90 47.85 49.45 1,698,088 82,530,359 48.602 38.79 38.75 38.79 37.96 39.23 2,140,599 38.555 1.77%
2020-07-10 0 48.05 48.00 48.05 47.35 50.35 3,540,250 172,034,505 48.594 38.12 38.08 38.12 37.56 39.94 4,462,816 38.548 -4.66%
2020-07-09 0 50.40 50.40 50.50 50.40 51.65 1,233,099 62,705,479 50.852 39.98 39.98 40.06 39.98 40.97 1,554,437 40.340 -0.59%
2020-07-08 0 50.70 50.70 50.75 50.00 52.00 1,539,239 77,942,147 50.637 40.22 40.22 40.26 39.66 41.25 1,940,355 40.169 -0.98%
2020-07-07 0 51.20 51.10 51.20 50.75 53.55 2,648,212 135,961,903 51.341 40.62 40.54 40.62 40.26 42.48 3,338,319 40.728 -3.03%
2020-07-06 0 52.80 52.80 52.85 50.00 53.00 2,807,500 145,881,452 51.961 41.89 41.89 41.92 39.66 42.04 3,539,116 41.220 5.39%
2020-07-03 0 50.10 50.00 50.10 49.50 50.35 988,163 49,205,877 49.795 39.74 39.66 39.74 39.27 39.94 1,245,672 39.501 0.20%
2020-07-02 0 50.00 50.00 50.05 49.25 50.50 1,955,490 97,468,083 49.843 39.66 39.66 39.70 39.07 40.06 2,465,078 39.540 1.01%
2020-06-30 0 49.50 49.45 49.50 49.00 50.25 1,747,540 86,995,730 49.782 39.27 39.23 39.27 38.87 39.86 2,202,938 39.491 2.48%
2020-06-29 0 48.30 48.15 48.30 47.85 50.20 1,811,183 88,636,833 48.939 38.32 38.20 38.32 37.96 39.82 2,283,165 38.822 0.21%
2020-06-26 0 48.20 48.15 48.20 48.20 48.95 1,086,138 52,662,768 48.486 38.24 38.20 38.24 38.24 38.83 1,369,178 38.463 -1.63%
2020-06-24 0 49.00 48.95 49.00 48.45 49.40 905,800 44,287,205 48.893 38.87 38.83 38.87 38.43 39.19 1,141,846 38.786 -0.10%
2020-06-23 0 49.05 49.05 49.10 47.60 49.40 1,199,518 58,339,236 48.636 38.91 38.91 38.95 37.76 39.19 1,512,105 38.581 0.72%
2020-06-22 0 48.70 48.65 48.70 48.20 50.90 1,735,185 84,698,125 48.812 38.63 38.59 38.63 38.24 40.38 2,187,363 38.722 -3.28%
2020-06-19 0 50.35 50.30 50.35 49.60 51.25 6,228,725 314,113,516 50.430 39.94 39.90 39.94 39.35 40.66 7,851,890 40.005 0.30%
2020-06-18 0 50.20 50.20 50.25 50.00 51.45 1,262,942 63,814,526 50.528 39.82 39.82 39.86 39.66 40.81 1,592,056 40.083 -2.05%
2020-06-17 0 51.25 51.05 51.25 50.85 52.80 2,129,515 109,807,702 51.565 40.66 40.50 40.66 40.34 41.89 2,684,453 40.905 -0.10%
2020-06-16 0 51.30 51.25 51.30 50.10 51.50 1,598,860 81,588,343 51.029 40.70 40.66 40.70 39.74 40.85 2,015,513 40.480 4.80%
2020-06-15 0 48.95 48.90 48.95 48.85 50.60 1,778,600 88,331,417 49.663 38.83 38.79 38.83 38.75 40.14 2,242,092 39.397 -2.39%
2020-06-12 0 50.15 50.10 50.15 47.70 50.85 2,327,003 115,697,743 49.720 39.78 39.74 39.78 37.84 40.34 2,933,405 39.441 -0.10%
2020-06-11 0 50.20 50.15 50.20 49.75 52.25 2,819,648 142,589,855 50.570 39.82 39.78 39.82 39.47 41.45 3,554,430 40.116 -5.10%
2020-06-10 0 52.90 52.80 52.90 52.15 54.05 1,811,369 95,649,225 52.805 41.96 41.89 41.96 41.37 42.88 2,283,400 41.889 -1.31%
2020-06-09 0 53.60 53.55 53.60 53.15 54.50 3,221,859 172,879,958 53.658 42.52 42.48 42.52 42.16 43.23 4,061,454 42.566 2.39%
2020-06-08 0 52.35 52.15 52.35 51.35 53.20 2,243,730 117,413,041 52.329 41.53 41.37 41.53 40.73 42.20 2,828,431 41.512 1.45%
2020-06-05 0 51.60 51.60 51.70 48.95 51.90 3,959,741 202,319,863 51.094 40.93 40.93 41.01 38.83 41.17 4,991,624 40.532 6.83%
2020-06-04 0 48.30 48.25 48.30 47.30 48.65 2,045,289 98,096,521 47.962 38.32 38.28 38.32 37.52 38.59 2,578,278 38.047 2.55%
2020-06-03 0 47.10 47.10 47.15 45.00 47.20 2,379,200 111,609,425 46.910 37.36 37.36 37.40 35.70 37.44 2,999,204 37.213 2.84%
2020-06-02 0 45.80 45.75 45.80 44.60 46.80 1,439,290 65,370,590 45.419 36.33 36.29 36.33 35.38 37.13 1,814,360 36.030 1.44%
2020-06-01 0 45.15 45.10 45.15 43.05 45.90 2,618,051 117,966,601 45.059 35.82 35.78 35.82 34.15 36.41 3,300,298 35.744 5.99%
2020-05-29 0 42.60 42.60 43.00 42.60 45.05 3,593,201 154,633,238 43.035 33.79 33.79 34.11 33.79 35.74 4,529,566 34.139 -4.23%
2020-05-28 0 46.15 46.10 46.15 45.10 48.30 3,158,086 145,146,623 45.960 35.29 35.25 35.29 34.48 36.93 4,130,411 35.141 1.43%
2020-05-27 0 45.50 45.40 45.50 43.95 45.90 2,152,500 97,564,475 45.326 34.79 34.71 34.79 33.60 35.09 2,815,221 34.656 3.17%
2020-05-26 0 44.10 44.05 44.10 43.80 45.70 1,703,300 75,971,740 44.603 33.72 33.68 33.72 33.49 34.94 2,227,719 34.103 1.15%
2020-05-25 0 43.60 43.50 43.60 42.70 43.90 1,325,800 57,498,867 43.369 33.34 33.26 33.34 32.65 33.57 1,733,993 33.160 -1.36%
2020-05-22 0 44.20 44.20 44.25 43.70 45.95 2,226,521 99,299,577 44.599 33.80 33.80 33.83 33.41 35.13 2,912,032 34.100 -4.95%
2020-05-21 0 46.50 46.45 46.50 46.20 47.75 992,240 46,397,923 46.761 35.55 35.52 35.55 35.32 36.51 1,297,735 35.753 -1.27%
2020-05-20 0 47.10 47.05 47.10 47.00 48.40 935,600 44,457,615 47.518 36.01 35.97 36.01 35.94 37.01 1,223,656 36.332 -3.29%
2020-05-19 0 48.70 48.70 48.75 48.70 50.30 1,492,841 73,363,238 49.143 37.24 37.24 37.27 37.24 38.46 1,952,463 37.575 4.28%
2020-05-18 0 46.70 46.60 46.70 45.35 46.90 967,015 44,609,464 46.131 35.71 35.63 35.71 34.67 35.86 1,264,744 35.272 0.65%
2020-05-15 0 46.40 46.40 46.45 45.65 47.00 848,348 39,414,851 46.461 35.48 35.48 35.52 34.90 35.94 1,109,541 35.524 1.31%
2020-05-14 0 45.80 45.65 45.80 45.55 47.60 2,142,127 98,619,925 46.038 35.02 34.90 35.02 34.83 36.39 2,801,654 35.201 -4.28%
2020-05-13 0 47.85 47.85 47.95 47.50 48.45 1,058,910 50,768,062 47.944 36.59 36.59 36.66 36.32 37.04 1,384,932 36.657 -2.25%
2020-05-12 0 48.95 48.85 48.95 48.05 49.25 1,302,882 63,746,235 48.927 37.43 37.35 37.43 36.74 37.66 1,704,019 37.409 -1.90%
2020-05-11 0 49.90 49.90 49.95 49.20 51.95 2,286,111 115,020,870 50.313 38.15 38.15 38.19 37.62 39.72 2,989,968 38.469 1.94%
2020-05-08 0 48.95 48.95 49.05 47.50 49.80 2,019,489 99,083,048 49.063 37.43 37.43 37.50 36.32 38.08 2,641,258 37.514 3.60%
2020-05-07 0 47.25 47.20 47.25 45.95 47.85 2,811,082 131,671,507 46.840 36.13 36.09 36.13 35.13 36.59 3,676,570 35.814 -1.66%
2020-05-06 0 48.05 48.00 48.05 47.40 49.45 1,895,693 90,978,980 47.992 36.74 36.70 36.74 36.24 37.81 2,479,347 36.695 -1.64%
2020-05-05 0 48.85 48.80 48.85 48.15 49.55 1,939,593 94,800,878 48.877 37.35 37.31 37.35 36.82 37.89 2,536,763 37.371 1.98%
2020-05-04 0 47.90 47.90 47.95 47.60 51.20 3,180,398 155,656,118 48.942 36.62 36.62 36.66 36.39 39.15 4,159,592 37.421 -8.67%
2020-04-29 0 52.45 52.40 52.45 52.00 53.30 1,130,518 59,124,487 52.299 40.10 40.06 40.10 39.76 40.75 1,478,587 39.987 0.10%
2020-04-28 0 52.40 52.40 52.45 51.50 52.65 875,500 45,720,910 52.223 40.06 40.06 40.10 39.38 40.26 1,145,053 39.929 0.87%
2020-04-27 0 51.95 51.90 51.95 51.70 53.50 2,010,670 105,225,827 52.334 39.72 39.68 39.72 39.53 40.91 2,629,724 40.014 -0.29%
2020-04-24 0 52.10 52.10 52.35 51.60 53.70 2,170,218 113,902,883 52.485 39.84 39.84 40.03 39.45 41.06 2,838,394 40.129 -2.43%
2020-04-23 0 53.40 53.35 53.40 51.80 56.45 2,488,598 132,299,805 53.162 40.83 40.79 40.83 39.61 43.16 3,254,798 40.648 4.30%
2020-04-22 0 51.20 51.15 51.20 49.50 51.30 1,986,360 100,357,392 50.523 39.15 39.11 39.15 37.85 39.22 2,597,929 38.630 -0.10%
2020-04-21 0 51.25 51.10 51.25 50.25 52.50 1,560,085 79,966,850 51.258 39.19 39.07 39.19 38.42 40.14 2,040,411 39.192 -3.30%
2020-04-20 0 53.00 52.95 53.00 50.30 53.00 2,598,700 135,264,312 52.051 40.52 40.49 40.52 38.46 40.52 3,398,799 39.798 6.75%
2020-04-17 0 49.65 49.65 49.70 48.20 50.35 4,571,054 226,779,061 49.612 37.96 37.96 38.00 36.85 38.50 5,978,409 37.933 3.87%
2020-04-16 0 47.80 47.75 47.80 47.45 50.50 2,862,387 138,693,588 48.454 36.55 36.51 36.55 36.28 38.61 3,743,671 37.047 -4.30%
2020-04-15 0 49.95 49.85 49.95 48.75 51.70 6,186,936 310,436,646 50.176 38.19 38.11 38.19 37.27 39.53 8,091,796 38.364 0.20%
2020-04-14 0 49.85 49.85 49.90 47.85 50.80 3,206,517 159,020,759 49.593 38.11 38.11 38.15 36.59 38.84 4,193,753 37.918 2.57%
2020-04-09 0 48.60 48.55 48.65 47.05 48.60 2,501,900 120,173,285 48.033 37.16 37.12 37.20 35.97 37.16 3,272,195 36.726 3.62%
2020-04-08 0 46.90 46.85 46.95 46.50 47.90 1,507,533 70,885,844 47.021 35.86 35.82 35.90 35.55 36.62 1,971,679 35.952 -1.05%
2020-04-07 0 47.40 47.35 47.40 46.80 50.25 3,357,568 160,350,480 47.758 36.24 36.20 36.24 35.78 38.42 4,391,310 36.515 1.83%
2020-04-06 0 46.55 46.50 46.55 44.30 47.10 2,378,916 109,157,568 45.885 35.59 35.55 35.59 33.87 36.01 3,111,347 35.084 -0.53%
2020-04-03 0 46.80 46.70 46.80 45.60 47.40 1,765,698 82,505,775 46.727 35.78 35.71 35.78 34.87 36.24 2,309,329 35.727 1.85%
2020-04-02 0 45.95 45.90 45.95 45.05 47.20 3,675,021 169,433,569 46.104 35.13 35.09 35.13 34.44 36.09 4,806,502 35.251 -4.47%
2020-04-01 0 48.10 48.05 48.10 47.15 51.30 3,404,354 166,370,576 48.870 36.78 36.74 36.78 36.05 39.22 4,452,501 37.366 -3.02%
2020-03-31 0 49.60 49.60 49.70 48.35 51.45 2,568,260 128,420,446 50.003 37.92 37.92 38.00 36.97 39.34 3,358,987 38.232 1.43%
2020-03-30 0 48.90 48.90 49.05 48.10 50.40 3,244,509 160,336,432 49.418 37.39 37.39 37.50 36.78 38.54 4,243,442 37.785 -5.23%
2020-03-27 0 51.60 51.55 51.60 50.50 53.00 4,939,170 254,283,089 51.483 39.45 39.41 39.45 38.61 40.52 6,459,862 39.364 3.20%
2020-03-26 0 50.00 49.90 50.00 47.00 50.85 6,863,607 336,701,664 49.056 38.23 38.15 38.23 35.94 38.88 8,976,803 37.508 3.95%
2020-03-25 0 48.10 48.10 48.20 43.60 49.40 6,865,973 326,469,219 47.549 36.78 36.78 36.85 33.34 37.77 8,979,898 36.356 17.17%
2020-03-24 0 41.05 41.05 41.10 39.00 41.45 2,538,754 103,364,097 40.714 31.39 31.39 31.42 29.82 31.69 3,320,396 31.130 9.47%
2020-03-23 0 37.50 37.50 37.60 36.00 38.90 3,579,045 135,521,296 37.865 28.67 28.67 28.75 27.53 29.74 4,680,976 28.952 -6.83%
2020-03-20 0 40.25 40.20 40.25 36.50 41.40 5,710,437 221,939,175 38.866 30.77 30.74 30.77 27.91 31.65 7,468,590 29.716 13.22%
2020-03-19 0 35.55 35.55 35.65 33.00 40.50 11,786,190 416,896,734 35.372 27.18 27.18 27.26 25.23 30.97 15,414,972 27.045 -13.71%
2020-03-18 0 41.20 41.15 41.20 40.95 45.50 4,283,750 184,191,554 42.998 31.50 31.46 31.50 31.31 34.79 5,602,649 32.876 -5.72%
2020-03-17 0 43.70 43.70 43.80 42.10 45.85 7,830,110 343,575,929 43.879 33.41 33.41 33.49 32.19 35.06 10,240,877 33.549 -5.51%
2020-03-16 0 46.25 46.20 46.25 46.20 50.20 4,279,141 206,465,743 48.249 35.36 35.32 35.36 35.32 38.38 5,596,621 36.891 -11.14%
2020-03-13 0 52.05 52.00 52.05 45.60 52.25 13,446,107 658,789,614 48.995 39.80 39.76 39.80 34.87 39.95 17,585,951 37.461 -5.62%
2020-03-12 0 55.15 55.15 55.20 53.50 58.25 4,242,393 233,923,803 55.140 42.17 42.17 42.21 40.91 44.54 5,548,559 42.159 -4.91%
2020-03-11 0 58.00 57.95 58.00 57.60 60.50 2,158,730 126,238,754 58.478 44.35 44.31 44.35 44.04 46.26 2,823,369 44.712 -2.85%
2020-03-10 0 59.70 59.70 59.75 56.00 59.80 4,705,538 275,218,099 58.488 45.65 45.65 45.68 42.82 45.72 6,154,299 44.720 2.40%
2020-03-09 0 58.30 58.30 58.35 57.75 62.95 4,238,289 254,763,130 60.110 44.58 44.58 44.61 44.16 48.13 5,543,191 45.960 -8.41%
2020-03-06 0 63.65 63.65 63.70 62.50 66.90 5,183,168 331,549,054 63.966 48.67 48.67 48.70 47.79 51.15 6,778,984 48.908 -6.33%
2020-03-05 0 67.95 67.95 68.10 67.05 70.20 1,552,300 106,071,159 68.332 51.95 51.95 52.07 51.27 53.67 2,030,229 52.246 -2.30%
2020-03-04 0 69.55 69.55 69.65 69.45 71.00 461,923 32,355,984 70.046 53.18 53.18 53.25 53.10 54.29 604,142 53.557 -1.35%
2020-03-03 0 70.50 70.50 70.65 69.80 71.60 889,750 63,036,416 70.847 53.90 53.90 54.02 53.37 54.74 1,163,690 54.169 1.44%
2020-03-02 0 69.50 69.45 69.50 67.40 70.90 1,509,942 104,952,660 69.508 53.14 53.10 53.14 51.53 54.21 1,974,829 53.145 2.73%
2020-02-28 0 67.65 67.65 67.85 66.25 70.60 2,120,080 144,351,491 68.088 51.72 51.72 51.88 50.65 53.98 2,772,819 52.059 -4.79%
2020-02-27 0 71.05 71.05 71.10 70.15 71.45 568,113 40,299,692 70.936 54.32 54.32 54.36 53.64 54.63 743,026 54.237 0.42%
2020-02-26 0 70.75 70.75 70.95 69.90 72.15 768,262 54,522,695 70.969 54.10 54.10 54.25 53.45 55.17 1,004,798 54.262 -2.01%
2020-02-25 0 72.20 72.20 72.25 71.50 73.00 910,226 65,765,546 72.252 55.20 55.20 55.24 54.67 55.82 1,190,470 55.243 -0.14%
2020-02-24 0 72.30 72.15 72.30 71.45 74.70 668,900 48,492,795 72.496 55.28 55.17 55.28 54.63 57.12 874,844 55.430 -3.28%
2020-02-21 0 74.75 74.75 74.80 74.70 75.65 513,992 38,644,394 75.185 57.15 57.15 57.19 57.12 57.84 672,242 57.486 -1.32%
2020-02-20 0 75.75 75.75 75.95 75.45 76.70 511,079 38,849,079 76.014 57.92 57.92 58.07 57.69 58.64 668,432 58.120 -0.46%
2020-02-19 0 76.10 76.00 76.10 75.15 76.60 575,814 43,758,713 75.995 58.19 58.11 58.19 57.46 58.57 753,098 58.105 1.33%
2020-02-18 0 75.10 75.10 75.20 74.20 75.90 655,970 49,464,876 75.407 57.42 57.42 57.50 56.73 58.03 857,933 57.656 0.81%
2020-02-17 0 74.50 74.45 74.50 74.10 75.10 321,900 24,029,330 74.648 56.96 56.92 56.96 56.66 57.42 421,008 57.076 -0.20%
2020-02-14 0 74.65 74.65 74.70 74.05 75.40 389,236 29,121,440 74.817 57.08 57.08 57.12 56.62 57.65 509,076 57.205 0.07%
2020-02-13 0 74.60 74.50 74.60 74.30 75.70 1,260,400 94,493,283 74.971 57.04 56.96 57.04 56.81 57.88 1,648,457 57.322 -0.73%
2020-02-12 0 75.15 75.15 75.20 73.70 75.65 415,729 31,221,140 75.100 57.46 57.46 57.50 56.35 57.84 543,725 57.421 1.55%
2020-02-11 0 74.00 74.00 74.05 73.60 74.95 659,800 49,021,775 74.298 56.58 56.58 56.62 56.27 57.31 862,942 56.808 -1.33%
2020-02-10 0 75.00 74.95 75.00 74.40 75.85 425,291 31,872,742 74.943 57.34 57.31 57.34 56.89 57.99 556,231 57.301 -0.07%
2020-02-07 0 75.05 75.05 75.15 74.55 75.60 395,475 29,697,153 75.092 57.38 57.38 57.46 57.00 57.80 517,236 57.415 -0.86%
2020-02-06 0 75.70 75.65 75.70 74.80 75.70 1,178,380 88,787,175 75.347 57.88 57.84 57.88 57.19 57.88 1,541,185 57.610 2.02%
2020-02-05 0 74.20 74.20 74.25 73.90 75.75 734,791 54,818,511 74.604 56.73 56.73 56.77 56.50 57.92 961,022 57.042 0.07%
2020-02-04 0 74.15 74.10 74.15 71.90 74.50 824,969 60,940,506 73.870 56.69 56.66 56.69 54.97 56.96 1,078,964 56.481 4.14%
2020-02-03 0 71.20 71.20 71.35 70.35 71.85 660,001 47,007,003 71.223 54.44 54.44 54.55 53.79 54.94 863,205 54.456 -0.84%
2020-01-31 0 71.80 71.80 71.85 71.35 72.55 692,375 49,741,166 71.841 54.90 54.90 54.94 54.55 55.47 905,546 54.929 0.56%
2020-01-30 0 71.40 71.40 71.45 71.05 72.45 1,054,900 75,295,491 71.377 54.59 54.59 54.63 54.32 55.39 1,379,687 54.574 0.28%
2020-01-29 0 71.20 71.20 71.25 70.70 71.75 678,344 48,306,441 71.212 54.44 54.44 54.48 54.06 54.86 887,195 54.448 -1.86%
2020-01-24 0 72.55 72.30 72.55 71.60 72.65 311,990 22,497,630 72.110 55.47 55.28 55.47 54.74 55.55 408,047 55.135 0.55%
2020-01-23 0 72.15 72.15 72.20 71.30 73.20 881,320 63,543,828 72.101 55.17 55.17 55.20 54.52 55.97 1,152,665 55.128 -0.41%
2020-01-22 0 72.45 72.40 72.45 72.15 73.70 1,063,060 77,246,769 72.665 55.39 55.36 55.39 55.17 56.35 1,390,359 55.559 -0.75%
2020-01-21 0 73.00 72.95 73.00 72.90 75.00 764,800 56,106,180 73.361 55.82 55.78 55.82 55.74 57.34 1,000,270 56.091 -1.82%
2020-01-20 0 74.35 74.30 74.35 74.15 75.40 346,816 25,842,847 74.515 56.85 56.81 56.85 56.69 57.65 453,595 56.973 -0.47%
2020-01-17 0 74.70 74.45 74.70 74.25 75.00 482,330 35,995,326 74.628 57.12 56.92 57.12 56.77 57.34 630,832 57.060 0.81%
2020-01-16 0 74.10 74.10 74.15 73.90 75.10 1,025,461 76,205,686 74.314 56.66 56.66 56.69 56.50 57.42 1,341,184 56.820 -1.07%
2020-01-15 0 74.90 74.70 74.90 74.15 76.10 650,202 48,689,807 74.884 57.27 57.12 57.27 56.69 58.19 850,389 57.256 -0.60%
2020-01-14 0 75.35 75.35 75.40 74.75 76.50 1,600,750 120,883,966 75.517 57.61 57.61 57.65 57.15 58.49 2,093,596 57.740 1.55%
2020-01-13 0 74.20 73.85 74.20 73.80 75.40 1,235,704 91,545,400 74.084 56.73 56.47 56.73 56.43 57.65 1,616,158 56.644 -0.20%
2020-01-10 0 74.35 74.30 74.35 72.35 75.20 2,092,454 154,043,937 73.619 56.85 56.81 56.85 55.32 57.50 2,736,688 56.288 2.76%
2020-01-09 0 72.35 72.35 72.65 72.15 74.35 2,072,952 150,863,700 72.777 55.32 55.32 55.55 55.17 56.85 2,711,181 55.645 -2.10%
2020-01-08 0 73.90 73.90 74.00 73.55 75.25 927,693 68,907,418 74.278 56.50 56.50 56.58 56.24 57.54 1,213,315 56.793 -2.76%
2020-01-07 0 76.00 75.95 76.00 75.80 77.85 905,395 69,197,165 76.428 58.11 58.07 58.11 57.96 59.52 1,184,152 58.436 -1.30%
2020-01-06 0 77.00 76.95 77.00 76.65 79.10 637,200 49,501,376 77.686 58.87 58.84 58.87 58.61 60.48 833,384 59.398 -1.53%
2020-01-03 0 78.20 78.10 78.20 77.90 78.95 517,909 40,636,924 78.463 59.79 59.71 59.79 59.56 60.36 677,365 59.993 -0.26%
2020-01-02 0 78.40 78.35 78.40 78.00 79.45 371,349 29,106,384 78.380 59.94 59.91 59.94 59.64 60.75 485,681 59.929 -1.07%
2019-12-31 0 79.25 79.10 79.25 78.00 79.25 195,400 15,385,320 78.738 60.59 60.48 60.59 59.64 60.59 255,561 60.202 0.44%
2019-12-30 0 78.90 78.80 78.90 77.10 79.10 296,578 23,343,916 78.711 60.33 60.25 60.33 58.95 60.48 387,890 60.182 1.35%
2019-12-27 0 77.85 77.80 77.85 76.65 78.30 468,005 36,109,443 77.156 59.52 59.49 59.52 58.61 59.87 612,096 58.993 1.04%
2019-12-24 0 77.05 76.90 77.05 76.70 78.45 131,502 10,111,558 76.893 58.91 58.80 58.91 58.64 59.98 171,989 58.792 -0.84%
2019-12-23 0 77.70 77.65 77.70 77.05 78.95 578,365 44,802,340 77.464 59.41 59.37 59.41 58.91 60.36 756,434 59.228 -0.83%
2019-12-20 0 78.35 78.30 78.35 77.50 78.90 623,931 48,752,378 78.137 59.91 59.87 59.91 59.26 60.33 816,029 59.743 -0.76%
2019-12-19 0 78.95 78.85 78.95 78.60 79.55 496,130 39,250,891 79.114 60.36 60.29 60.36 60.10 60.82 648,881 60.490 -0.94%
2019-12-18 0 79.70 79.70 79.75 78.25 79.70 1,025,626 81,205,286 79.176 60.94 60.94 60.98 59.83 60.94 1,341,400 60.538 1.21%
2019-12-17 0 78.75 78.75 78.80 78.40 81.65 952,412 75,276,535 79.038 60.21 60.21 60.25 59.94 62.43 1,245,645 60.432 -2.84%
2019-12-16 0 81.05 81.05 81.10 79.95 82.00 681,600 55,517,335 81.451 61.97 61.97 62.01 61.13 62.70 891,454 62.277 0.50%
2019-12-13 0 80.65 80.55 80.65 78.15 82.25 1,091,424 88,157,659 80.773 61.66 61.59 61.66 59.75 62.89 1,427,456 61.759 2.41%
2019-12-12 0 78.75 78.70 78.75 78.15 80.00 371,750 29,320,890 78.873 60.21 60.17 60.21 59.75 61.17 486,206 60.305 -1.32%
2019-12-11 0 79.80 79.70 79.80 78.40 80.00 504,810 39,993,762 79.225 61.01 60.94 61.01 59.94 61.17 660,233 60.575 -0.13%
2019-12-10 0 79.90 79.85 79.90 78.35 80.60 483,352 38,581,373 79.820 61.09 61.05 61.09 59.91 61.63 632,168 61.030 -0.19%
2019-12-09 0 80.05 80.00 80.05 77.00 80.50 545,800 43,263,370 79.266 61.21 61.17 61.21 58.87 61.55 713,843 60.606 3.42%
2019-12-06 0 77.40 77.40 77.45 76.85 77.85 372,004 28,792,996 77.400 59.18 59.18 59.22 58.76 59.52 486,538 59.179 0.26%
2019-12-05 0 77.20 77.20 77.25 75.40 77.75 410,300 31,673,641 77.196 59.03 59.03 59.06 57.65 59.45 536,625 59.024 2.25%
2019-12-04 0 75.50 75.50 75.55 75.10 76.30 761,214 57,775,198 75.899 57.73 57.73 57.77 57.42 58.34 995,580 58.032 -0.40%
2019-12-03 0 75.80 75.80 75.85 74.60 76.80 481,832 36,628,418 76.019 57.96 57.96 57.99 57.04 58.72 630,180 58.124 -0.26%
2019-12-02 0 76.00 75.95 76.05 74.05 76.20 420,850 31,902,077 75.804 58.11 58.07 58.15 56.62 58.26 550,423 57.959 2.77%
2019-11-29 0 73.95 73.95 74.00 73.65 74.90 687,276 50,840,076 73.973 56.54 56.54 56.58 56.31 57.27 898,877 56.560 -0.07%
2019-11-28 0 74.00 73.95 74.00 73.80 75.50 618,100 45,773,397 74.055 56.58 56.54 56.58 56.43 57.73 808,403 56.622 -1.60%
2019-11-27 0 75.20 75.20 75.25 73.80 75.75 963,940 71,882,838 74.572 57.50 57.50 57.54 56.43 57.92 1,260,722 57.017 1.01%
2019-11-26 0 74.45 74.45 74.55 74.00 76.80 1,550,972 115,817,204 74.674 56.92 56.92 57.00 56.58 58.72 2,028,492 57.095 -1.33%
2019-11-25 0 75.45 75.45 75.50 75.15 77.05 698,112 53,146,999 76.130 57.69 57.69 57.73 57.46 58.91 913,050 58.208 -1.76%
2019-11-22 0 76.80 76.75 76.80 75.05 76.90 697,300 53,292,911 76.428 58.72 58.68 58.72 57.38 58.80 911,988 58.436 0.33%
2019-11-21 0 76.55 76.55 76.65 76.50 77.85 498,205 38,327,985 76.932 58.53 58.53 58.61 58.49 59.52 651,594 58.822 -1.42%
2019-11-20 0 77.65 77.60 77.65 77.00 78.50 522,110 40,428,428 77.433 59.37 59.33 59.37 58.87 60.02 682,859 59.205 0.45%
2019-11-19 0 77.30 77.25 77.30 77.00 78.00 800,609 61,939,059 77.365 59.10 59.06 59.10 58.87 59.64 1,047,104 59.153 -1.02%
2019-11-18 0 78.10 78.00 78.10 76.25 78.55 413,000 32,151,126 77.848 59.71 59.64 59.71 58.30 60.06 540,156 59.522 1.43%
2019-11-15 0 77.00 77.00 77.05 76.35 78.20 324,300 24,966,879 76.987 58.87 58.87 58.91 58.38 59.79 424,147 58.864 0.72%
2019-11-14 0 76.45 76.45 76.50 75.55 77.80 495,600 38,005,847 76.687 58.45 58.45 58.49 57.77 59.49 648,187 58.634 -1.86%
2019-11-13 0 77.90 77.75 77.90 77.15 78.20 732,700 56,904,069 77.664 59.56 59.45 59.56 58.99 59.79 958,287 59.381 -0.89%
2019-11-12 0 78.60 78.50 78.60 77.10 78.75 625,524 48,870,424 78.127 60.10 60.02 60.10 58.95 60.21 818,113 59.736 2.34%
2019-11-11 0 76.80 76.70 76.80 76.50 78.35 466,899 35,925,379 76.945 58.72 58.64 58.72 58.49 59.91 610,650 58.831 0.26%
2019-11-08 0 76.60 76.60 76.65 75.25 76.90 332,490 25,413,964 76.435 58.57 58.57 58.61 57.54 58.80 434,858 58.442 1.12%
2019-11-07 0 75.75 75.65 75.75 74.65 76.00 102,539 7,746,875 75.551 57.92 57.84 57.92 57.08 58.11 134,109 57.765 0.53%
2019-11-06 0 75.35 75.35 75.40 75.00 75.95 305,634 23,049,631 75.416 57.61 57.61 57.65 57.34 58.07 399,734 57.662 -0.07%
2019-11-05 0 75.40 75.35 75.40 74.30 75.90 357,692 26,927,290 75.281 57.65 57.61 57.65 56.81 58.03 467,820 57.559 0.33%
2019-11-04 0 75.15 75.10 75.15 73.20 75.65 358,865 26,903,642 74.969 57.46 57.42 57.46 55.97 57.84 469,354 57.321 0.67%
2019-11-01 0 74.65 74.55 74.65 72.80 74.90 278,597 20,648,507 74.116 57.08 57.00 57.08 55.66 57.27 364,373 56.669 1.29%
2019-10-31 0 73.70 73.60 73.70 72.65 74.10 456,808 33,567,274 73.482 56.35 56.27 56.35 55.55 56.66 597,452 56.184 0.75%
2019-10-30 0 73.15 73.00 73.15 72.35 73.80 899,500 65,519,460 72.840 55.93 55.82 55.93 55.32 56.43 1,176,442 55.693 0.14%
2019-10-29 0 73.05 73.00 73.05 72.40 73.90 885,180 64,625,038 73.008 55.85 55.82 55.85 55.36 56.50 1,157,713 55.821 -1.28%
2019-10-28 0 74.00 74.00 74.05 73.50 76.50 295,100 21,866,780 74.100 56.58 56.58 56.62 56.20 58.49 385,957 56.656 0.75%
2019-10-25 0 73.45 73.45 73.55 72.00 73.70 308,019 22,536,016 73.164 56.16 56.16 56.24 55.05 56.35 402,853 55.941 1.17%
2019-10-24 0 72.60 72.35 72.60 71.10 72.85 648,160 46,711,178 72.067 55.51 55.32 55.51 54.36 55.70 847,718 55.102 1.04%
2019-10-23 0 71.85 71.75 71.85 71.10 72.00 713,290 51,015,760 71.522 54.94 54.86 54.94 54.36 55.05 932,901 54.685 -0.21%
2019-10-22 0 72.00 71.85 72.00 71.20 74.05 721,527 51,752,476 71.726 55.05 54.94 55.05 54.44 56.62 943,674 54.841 -2.17%
2019-10-21 0 73.60 73.60 73.80 72.65 73.90 541,064 39,744,222 73.456 56.27 56.27 56.43 55.55 56.50 707,649 56.164 -0.54%
2019-10-18 0 74.00 73.95 74.00 73.90 76.90 722,640 53,990,981 74.714 56.58 56.54 56.58 56.50 58.80 945,129 57.125 -1.60%
2019-10-17 0 75.20 75.15 75.20 74.50 76.95 1,298,200 97,941,895 75.444 57.50 57.46 57.50 56.96 58.84 1,697,895 57.684 0.94%
2019-10-16 0 74.50 74.45 74.50 72.60 75.00 506,500 37,709,425 74.451 56.96 56.92 56.96 55.51 57.34 662,443 56.925 1.78%
2019-10-15 0 73.20 73.15 73.20 72.50 73.60 1,253,600 91,689,880 73.141 55.97 55.93 55.97 55.43 56.27 1,639,564 55.923 -0.20%
2019-10-14 0 73.35 73.30 73.35 72.20 73.75 533,892 39,036,292 73.116 56.08 56.04 56.08 55.20 56.39 698,269 55.904 2.66%
2019-10-11 0 71.45 71.40 71.45 70.75 71.75 299,820 21,349,168 71.207 54.63 54.59 54.63 54.10 54.86 392,130 54.444 0.28%
2019-10-10 0 71.25 71.25 71.30 70.85 72.40 669,102 47,728,089 71.332 54.48 54.48 54.52 54.17 55.36 875,108 54.540 0.21%
2019-10-09 0 71.10 71.10 71.20 71.00 72.80 298,825 21,388,766 71.576 54.36 54.36 54.44 54.29 55.66 390,828 54.727 -2.34%
2019-10-08 0 72.80 72.75 72.80 71.95 73.50 547,808 39,868,359 72.778 55.66 55.62 55.66 55.01 56.20 716,469 55.646 0.21%
2019-10-04 0 72.65 72.60 72.65 71.70 73.35 349,573 25,313,619 72.413 55.55 55.51 55.55 54.82 56.08 457,201 55.366 1.18%
2019-10-03 0 71.80 71.60 71.80 70.30 73.45 593,894 42,246,624 71.135 54.90 54.74 54.90 53.75 56.16 776,745 54.389 1.13%
2019-10-02 0 71.00 71.00 71.20 70.05 72.25 695,487 49,400,515 71.030 54.29 54.29 54.44 53.56 55.24 909,616 54.309 -1.87%
2019-09-30 0 72.35 72.30 72.35 71.00 72.65 1,197,016 86,164,343 71.983 55.32 55.28 55.32 54.29 55.55 1,565,558 55.037 0.98%
2019-09-27 0 71.65 71.65 71.70 71.05 72.45 357,040 25,589,710 71.672 54.78 54.78 54.82 54.32 55.39 466,967 54.800 0.92%
2019-09-26 0 71.00 71.00 71.10 70.80 72.05 845,948 60,500,781 71.518 54.29 54.29 54.36 54.13 55.09 1,106,402 54.682 -0.78%
2019-09-25 0 72.65 72.40 72.65 71.70 73.00 501,720 36,293,278 72.338 54.72 54.53 54.72 54.00 54.98 666,173 54.480 0.21%
2019-09-24 0 72.50 72.50 72.55 71.55 73.35 760,600 55,088,108 72.427 54.60 54.60 54.64 53.89 55.24 1,009,908 54.548 -1.16%
2019-09-23 0 73.35 73.35 73.40 73.10 74.95 520,425 38,350,005 73.690 55.24 55.24 55.28 55.05 56.45 691,009 55.499 -1.28%
2019-09-20 0 74.30 74.30 74.40 73.35 74.85 942,088 69,979,146 74.281 55.96 55.96 56.03 55.24 56.37 1,250,884 55.944 1.02%
2019-09-19 0 73.55 73.55 73.60 73.10 74.50 458,528 33,840,450 73.802 55.39 55.39 55.43 55.05 56.11 608,823 55.583 -2.06%
2019-09-18 0 75.10 75.05 75.10 74.40 76.00 1,406,946 105,268,466 74.821 56.56 56.52 56.56 56.03 57.24 1,868,112 56.350 -0.33%
2019-09-17 0 75.35 75.20 75.35 74.30 76.00 1,108,546 83,070,507 74.936 56.75 56.64 56.75 55.96 57.24 1,471,903 56.437 -0.33%
2019-09-16 0 75.60 75.55 75.60 74.70 76.00 623,985 46,976,073 75.284 56.94 56.90 56.94 56.26 57.24 828,514 56.699 -0.79%
2019-09-13 0 76.20 76.15 76.20 74.50 76.80 1,077,582 81,819,205 75.929 57.39 57.35 57.39 56.11 57.84 1,430,790 57.185 1.60%
2019-09-12 0 75.00 75.00 75.05 73.80 75.00 623,146 46,331,384 74.351 56.49 56.49 56.52 55.58 56.49 827,400 55.996 0.81%
2019-09-11 0 74.40 74.40 74.45 73.00 74.40 566,096 41,853,289 73.933 56.03 56.03 56.07 54.98 56.03 751,650 55.682 1.92%
2019-09-10 0 73.00 72.90 73.00 72.70 73.20 965,302 70,364,100 72.893 54.98 54.90 54.98 54.75 55.13 1,281,707 54.899 1.11%
2019-09-09 0 72.20 72.20 72.25 69.70 72.25 1,044,975 74,172,588 70.980 54.38 54.38 54.41 52.49 54.41 1,387,495 53.458 2.63%
2019-09-06 0 70.35 70.30 70.35 69.50 70.45 414,137 29,038,572 70.118 52.98 52.95 52.98 52.34 53.06 549,882 52.809 1.74%
2019-09-05 0 69.15 69.10 69.15 67.80 69.45 955,400 65,268,431 68.315 52.08 52.04 52.08 51.06 52.31 1,268,559 51.451 2.14%
2019-09-04 0 67.70 67.70 67.80 66.70 68.25 256,953 17,366,709 67.587 50.99 50.99 51.06 50.23 51.40 341,177 50.902 1.12%
2019-09-03 0 66.95 66.95 67.10 66.75 67.70 240,100 16,089,986 67.014 50.42 50.42 50.54 50.27 50.99 318,800 50.471 -0.22%
2019-09-02 0 67.10 67.00 67.10 66.40 68.40 671,724 45,180,890 67.261 50.54 50.46 50.54 50.01 51.51 891,900 50.657 -1.47%
2019-08-30 0 68.10 67.80 68.10 65.70 68.10 347,804 23,571,431 67.772 51.29 51.06 51.29 49.48 51.29 461,807 51.042 1.79%
2019-08-29 0 66.90 66.85 66.90 66.10 66.90 285,780 19,011,234 66.524 50.38 50.35 50.38 49.78 50.38 379,452 50.102 0.90%
2019-08-28 0 66.30 66.30 66.40 66.10 66.70 192,730 12,785,545 66.339 49.93 49.93 50.01 49.78 50.23 255,903 49.963 0.30%
2019-08-27 0 66.10 65.85 66.10 65.50 66.75 721,059 47,637,023 66.065 49.78 49.59 49.78 49.33 50.27 957,406 49.756 0.38%
2019-08-26 0 65.85 65.85 65.90 65.20 66.25 284,465 18,719,157 65.805 49.59 49.59 49.63 49.10 49.90 377,706 49.560 -1.57%
2019-08-23 0 66.90 66.90 66.95 66.50 67.40 328,422 21,999,436 66.985 50.38 50.38 50.42 50.08 50.76 436,072 50.449 -1.04%
2019-08-22 0 67.60 67.60 67.70 67.30 68.80 502,500 34,079,780 67.820 50.91 50.91 50.99 50.69 51.82 667,208 51.078 -0.37%
2019-08-21 0 67.85 67.85 67.95 67.40 68.60 438,052 29,778,813 67.980 51.10 51.10 51.18 50.76 51.67 581,636 51.198 -0.07%
2019-08-20 0 67.90 67.90 68.00 67.55 68.50 513,405 34,857,796 67.895 51.14 51.14 51.21 50.87 51.59 681,688 51.135 0.52%
2019-08-19 0 67.55 67.55 67.70 66.10 69.60 860,000 58,886,538 68.473 50.87 50.87 50.99 49.78 52.42 1,141,889 51.569 2.74%
2019-08-16 0 65.75 65.70 65.75 64.25 66.45 935,594 60,974,348 65.172 49.52 49.48 49.52 48.39 50.05 1,242,261 49.083 1.39%
2019-08-15 0 64.85 64.85 64.90 63.70 65.00 479,355 31,005,509 64.682 48.84 48.84 48.88 47.97 48.95 636,477 48.714 -0.46%
2019-08-14 0 65.15 65.15 65.25 65.15 66.15 528,738 34,535,314 65.316 49.07 49.07 49.14 49.07 49.82 702,047 49.192 0.00%
2019-08-13 0 65.15 65.15 65.25 64.55 66.00 1,298,100 84,914,504 65.414 49.07 49.07 49.14 48.62 49.71 1,723,589 49.266 -1.59%
2019-08-12 0 66.20 66.20 66.25 65.95 66.45 364,804 24,148,864 66.197 49.86 49.86 49.90 49.67 50.05 484,379 49.855 0.61%
2019-08-09 0 65.80 65.80 66.00 65.80 66.90 678,100 44,819,773 66.096 49.56 49.56 49.71 49.56 50.38 900,366 49.779 -0.30%
2019-08-08 0 66.00 66.00 66.15 64.70 66.20 812,744 53,429,834 65.740 49.71 49.71 49.82 48.73 49.86 1,079,144 49.511 2.48%
2019-08-07 0 64.40 64.40 64.50 63.60 64.65 417,151 26,837,924 64.336 48.50 48.50 48.58 47.90 48.69 553,884 48.454 0.70%
2019-08-06 0 63.95 63.95 64.25 63.00 65.00 976,800 62,320,291 63.800 48.16 48.16 48.39 47.45 48.95 1,296,974 48.051 -1.62%
2019-08-05 0 65.00 64.95 65.05 64.75 65.90 1,705,402 110,882,275 65.018 48.95 48.92 48.99 48.77 49.63 2,264,395 48.968 -0.54%
2019-08-02 0 65.35 65.35 65.40 65.30 66.65 847,000 55,759,367 65.832 49.22 49.22 49.26 49.18 50.20 1,124,628 49.580 -1.95%
2019-08-01 0 66.65 66.65 66.75 66.10 67.75 494,260 32,987,708 66.742 50.20 50.20 50.27 49.78 51.03 656,268 50.266 -1.70%
2019-07-31 0 67.80 67.40 67.80 66.05 67.95 514,600 34,543,592 67.127 51.06 50.76 51.06 49.74 51.18 683,275 50.556 0.97%
2019-07-30 0 67.15 67.05 67.15 66.80 69.30 661,400 44,611,698 67.450 50.57 50.50 50.57 50.31 52.19 878,192 50.799 -0.81%
2019-07-29 0 67.70 67.65 67.70 67.10 69.25 417,425 28,282,842 67.756 50.99 50.95 50.99 50.54 52.15 554,248 51.029 -1.96%
2019-07-26 0 69.05 69.05 69.10 69.05 70.40 539,674 37,506,839 69.499 52.00 52.00 52.04 52.00 53.02 716,567 52.342 -0.36%
2019-07-25 0 69.30 69.25 69.30 66.55 69.45 600,385 41,155,830 68.549 52.19 52.15 52.19 50.12 52.31 797,178 51.627 4.13%
2019-07-24 0 66.55 66.55 66.65 66.50 68.15 1,893,342 126,784,710 66.963 50.12 50.12 50.20 50.08 51.33 2,513,938 50.433 0.08%
2019-07-23 0 66.50 66.50 66.70 66.50 67.35 545,130 36,426,142 66.821 50.08 50.08 50.23 50.08 50.72 723,812 50.325 -0.82%
2019-07-22 0 67.05 67.00 67.05 66.65 67.80 274,003 18,376,926 67.068 50.50 50.46 50.50 50.20 51.06 363,815 50.512 0.07%
2019-07-19 0 67.00 66.90 67.00 66.55 67.20 412,370 27,557,651 66.827 50.46 50.38 50.46 50.12 50.61 547,536 50.330 0.07%
2019-07-18 0 66.95 66.90 66.95 66.35 67.30 450,765 30,124,056 66.829 50.42 50.38 50.42 49.97 50.69 598,516 50.331 -0.30%
2019-07-17 0 67.15 67.10 67.15 66.50 67.30 190,200 12,724,785 66.902 50.57 50.54 50.57 50.08 50.69 252,543 50.387 0.52%
2019-07-16 0 66.80 66.75 66.80 66.20 67.25 1,054,100 70,177,190 66.575 50.31 50.27 50.31 49.86 50.65 1,399,611 50.141 0.45%
2019-07-15 0 66.50 66.50 66.55 65.35 67.00 409,600 27,103,640 66.171 50.08 50.08 50.12 49.22 50.46 543,858 49.836 -0.82%
2019-07-12 0 67.05 67.05 67.15 66.65 68.30 456,560 30,610,924 67.047 50.50 50.50 50.57 50.20 51.44 606,210 50.496 -0.07%
2019-07-11 0 67.10 67.10 67.20 66.30 68.30 524,950 35,259,032 67.166 50.54 50.54 50.61 49.93 51.44 697,017 50.586 1.74%
2019-07-10 0 65.95 65.90 65.95 65.75 67.20 261,011 17,287,773 66.234 49.67 49.63 49.67 49.52 50.61 346,565 49.883 -1.05%
2019-07-09 0 66.65 66.50 66.65 65.15 66.65 418,600 27,686,225 66.140 50.20 50.08 50.20 49.07 50.20 555,808 49.813 1.99%
2019-07-08 0 65.35 65.35 65.55 65.15 66.50 373,004 24,421,365 65.472 49.22 49.22 49.37 49.07 50.08 495,267 49.310 -1.43%
2019-07-05 0 66.30 66.25 66.30 65.75 66.35 244,932 16,184,599 66.078 49.93 49.90 49.93 49.52 49.97 325,215 49.766 0.84%
2019-07-04 0 65.75 65.70 65.75 65.20 66.45 452,584 29,769,507 65.777 49.52 49.48 49.52 49.10 50.05 600,931 49.539 0.31%
2019-07-03 0 65.55 65.40 65.55 65.25 65.80 376,933 24,616,768 65.308 49.37 49.26 49.37 49.14 49.56 500,483 49.186 0.08%
2019-07-02 0 65.50 65.45 65.50 64.25 65.65 968,855 63,274,553 65.309 49.33 49.29 49.33 48.39 49.44 1,286,424 49.186 -0.15%
2019-06-28 0 65.60 65.50 65.60 64.60 65.60 494,459 32,191,693 65.105 49.41 49.33 49.41 48.65 49.41 656,532 49.033 0.69%
2019-06-27 0 65.15 65.05 65.15 64.25 65.25 492,265 31,865,760 64.733 49.07 48.99 49.07 48.39 49.14 653,619 48.753 0.00%
2019-06-26 0 65.15 65.10 65.15 64.50 65.90 446,300 29,065,398 65.125 49.07 49.03 49.07 48.58 49.63 592,587 49.048 0.23%
2019-06-25 0 65.00 65.00 65.15 65.00 66.00 333,262 21,768,797 65.320 48.95 48.95 49.07 48.95 49.71 442,498 49.195 -0.84%
2019-06-24 0 65.55 65.50 65.55 65.10 66.45 637,600 41,941,254 65.780 49.37 49.33 49.37 49.03 50.05 846,591 49.541 -0.61%
2019-06-21 0 65.95 65.95 66.00 65.85 67.05 902,059 59,654,775 66.132 49.67 49.67 49.71 49.59 50.50 1,197,734 49.806 -0.75%
2019-06-20 0 66.45 66.40 66.45 66.05 67.20 522,725 34,785,576 66.547 50.05 50.01 50.05 49.74 50.61 694,063 50.119 -1.41%
2019-06-19 0 67.40 67.35 67.40 65.35 67.80 773,860 52,087,678 67.309 50.76 50.72 50.76 49.22 51.06 1,027,514 50.693 4.09%
2019-06-18 0 64.75 64.75 64.80 64.50 65.20 378,679 24,529,792 64.777 48.77 48.77 48.80 48.58 49.10 502,802 48.786 0.08%
2019-06-17 0 64.70 64.70 64.80 64.70 65.75 446,012 29,028,765 65.085 48.73 48.73 48.80 48.73 49.52 592,205 49.018 -0.84%
2019-06-14 0 65.25 65.25 65.30 65.10 66.05 451,272 29,490,487 65.350 49.14 49.14 49.18 49.03 49.74 599,189 49.217 -0.38%
2019-06-13 0 65.50 65.50 65.55 65.05 66.00 467,800 30,689,048 65.603 49.33 49.33 49.37 48.99 49.71 621,135 49.408 0.00%
2019-06-12 0 65.50 65.50 65.55 65.05 66.00 209,750 13,720,590 65.414 49.33 49.33 49.37 48.99 49.71 278,501 49.266 -0.76%
2019-06-11 0 66.00 66.00 66.05 65.70 66.30 870,008 57,398,203 65.974 49.71 49.71 49.74 49.48 49.93 1,155,178 49.688 0.23%
2019-06-10 0 65.85 65.85 65.90 65.35 66.60 705,074 46,507,143 65.961 49.59 49.59 49.63 49.22 50.16 936,182 49.677 -1.13%
2019-06-06 0 66.60 66.55 66.60 64.50 66.75 381,100 25,270,299 66.309 50.16 50.12 50.16 48.58 50.27 506,016 49.940 2.46%
2019-06-05 0 65.00 65.00 65.05 64.25 65.70 428,556 27,851,723 64.990 48.95 48.95 48.99 48.39 49.48 569,027 48.946 -0.15%
2019-06-04 0 65.10 65.05 65.10 64.85 65.95 748,948 48,959,720 65.371 49.03 48.99 49.03 48.84 49.67 994,437 49.234 -0.61%
2019-06-03 0 65.50 65.30 65.50 64.35 65.50 567,300 36,955,566 65.143 49.33 49.18 49.33 48.46 49.33 753,248 49.062 0.23%
2019-05-31 0 65.35 65.35 65.40 64.10 65.50 924,232 60,285,513 65.228 49.22 49.22 49.26 48.28 49.33 1,227,175 49.125 0.92%
2019-05-30 0 66.20 66.00 66.20 65.05 66.20 811,100 53,403,425 65.841 48.77 48.62 48.77 47.92 48.77 1,101,015 48.504 0.53%
2019-05-29 0 65.85 65.80 65.85 64.85 66.50 1,035,132 67,672,803 65.376 48.51 48.47 48.51 47.77 48.99 1,405,124 48.161 1.39%
2019-05-28 0 64.95 64.95 65.30 63.90 65.40 1,657,821 107,300,895 64.724 47.85 47.85 48.11 47.07 48.18 2,250,383 47.681 0.15%
2019-05-27 0 64.85 64.80 64.85 64.20 66.00 506,400 32,866,297 64.902 47.77 47.74 47.77 47.30 48.62 687,405 47.812 -0.84%
2019-05-24 0 65.40 65.40 65.45 65.20 66.35 1,342,784 87,864,359 65.434 48.18 48.18 48.22 48.03 48.88 1,822,741 48.205 0.00%
2019-05-23 0 65.40 65.40 65.50 64.20 66.50 842,524 55,179,221 65.493 48.18 48.18 48.25 47.30 48.99 1,143,671 48.247 0.23%
2019-05-22 0 65.25 65.25 65.30 65.10 66.95 548,700 36,141,897 65.868 48.07 48.07 48.11 47.96 49.32 744,824 48.524 -1.06%
2019-05-21 0 65.95 65.90 65.95 63.75 67.30 921,176 60,673,053 65.865 48.58 48.55 48.58 46.96 49.58 1,250,436 48.522 2.89%
2019-05-20 0 64.10 63.95 64.10 63.80 64.65 919,145 59,195,088 64.402 47.22 47.11 47.22 47.00 47.63 1,247,679 47.444 -0.85%
2019-05-17 0 64.65 64.60 64.65 64.50 66.45 635,270 41,323,931 65.049 47.63 47.59 47.63 47.52 48.95 862,337 47.921 0.47%
2019-05-16 0 64.35 64.35 64.45 63.85 65.55 733,440 47,349,873 64.559 47.41 47.41 47.48 47.04 48.29 995,597 47.559 -0.54%
2019-05-15 0 64.70 64.70 64.75 64.00 65.75 673,465 43,700,938 64.890 47.66 47.66 47.70 47.15 48.44 914,185 47.803 0.47%
2019-05-14 0 64.40 64.40 64.50 62.00 64.95 749,850 47,911,598 63.895 47.44 47.44 47.52 45.67 47.85 1,017,872 47.070 -1.15%
2019-05-10 0 65.15 65.15 65.20 63.40 65.70 926,847 60,318,690 65.079 47.99 47.99 48.03 46.71 48.40 1,258,134 47.943 2.52%
2019-05-09 0 63.55 63.50 63.60 63.35 65.20 927,708 59,575,643 64.218 46.82 46.78 46.85 46.67 48.03 1,259,303 47.308 -1.63%
2019-05-08 0 64.60 64.60 64.65 64.40 66.20 993,060 64,636,937 65.089 47.59 47.59 47.63 47.44 48.77 1,348,014 47.950 -1.82%
2019-05-07 0 65.80 65.80 66.05 65.40 66.85 804,800 53,130,140 66.017 48.47 48.47 48.66 48.18 49.25 1,092,463 48.633 0.00%
2019-05-06 0 65.80 65.80 65.85 65.50 66.75 513,867 33,871,631 65.915 48.47 48.47 48.51 48.25 49.17 697,541 48.559 -1.50%
2019-05-03 0 66.80 66.80 67.00 66.70 67.80 732,196 49,186,554 67.177 49.21 49.21 49.36 49.14 49.95 993,908 49.488 -1.18%
2019-05-02 0 67.60 67.50 67.60 66.70 67.65 963,076 64,925,816 67.415 49.80 49.73 49.80 49.14 49.84 1,307,313 49.664 0.15%
2019-04-30 0 67.50 67.50 67.55 66.55 67.90 701,804 47,284,693 67.376 49.73 49.73 49.76 49.03 50.02 952,653 49.635 -0.30%
2019-04-29 0 67.70 67.65 67.70 67.15 68.20 320,631 21,722,482 67.749 49.87 49.84 49.87 49.47 50.24 435,236 49.910 0.30%
2019-04-26 0 67.50 67.45 67.50 66.75 68.25 475,641 32,121,458 67.533 49.73 49.69 49.73 49.17 50.28 645,651 49.750 1.12%
2019-04-25 0 66.75 66.75 66.85 66.50 68.25 788,431 52,755,178 66.912 49.17 49.17 49.25 48.99 50.28 1,070,243 49.293 -2.27%
2019-04-24 0 68.30 68.15 68.30 67.15 68.40 418,370 28,484,701 68.085 50.32 50.21 50.32 49.47 50.39 567,910 50.157 0.81%
2019-04-23 0 67.75 67.65 67.75 67.20 68.50 940,096 63,590,155 67.642 49.91 49.84 49.91 49.51 50.46 1,276,119 49.831 -1.02%
2019-04-18 0 68.45 68.45 68.50 67.70 69.45 764,076 52,427,486 68.616 50.43 50.43 50.46 49.87 51.16 1,037,183 50.548 0.59%
2019-04-17 0 68.05 68.00 68.05 66.70 69.15 1,038,441 70,794,528 68.174 50.13 50.09 50.13 49.14 50.94 1,409,616 50.223 0.15%
2019-04-16 0 67.95 67.95 68.00 67.55 70.00 1,188,551 80,972,004 68.127 50.06 50.06 50.09 49.76 51.57 1,613,380 50.188 -3.07%
2019-04-15 0 70.10 70.00 70.10 69.00 70.35 1,884,700 131,380,254 69.709 51.64 51.57 51.64 50.83 51.83 2,558,357 51.353 1.45%
2019-04-12 0 69.10 69.10 69.15 66.95 69.65 1,941,405 133,228,000 68.625 50.90 50.90 50.94 49.32 51.31 2,635,330 50.555 3.06%
2019-04-11 0 67.05 67.00 67.05 64.90 67.65 3,118,980 205,367,148 65.844 49.39 49.36 49.39 47.81 49.84 4,233,811 48.506 3.31%
2019-04-10 0 64.90 64.85 64.90 64.05 65.15 1,948,804 125,925,763 64.617 47.81 47.77 47.81 47.18 47.99 2,645,374 47.602 -0.84%
2019-04-09 0 65.45 65.25 65.45 64.85 66.15 1,346,400 88,236,362 65.535 48.22 48.07 48.22 47.77 48.73 1,827,650 48.279 -0.91%
2019-04-08 0 66.05 65.80 66.05 65.65 66.40 1,053,390 69,416,565 65.898 48.66 48.47 48.66 48.36 48.92 1,429,908 48.546 1.15%
2019-04-04 0 65.30 65.25 65.30 64.25 66.30 874,000 57,222,172 65.472 48.11 48.07 48.11 47.33 48.84 1,186,398 48.232 0.85%
2019-04-03 0 64.75 64.75 64.80 64.30 64.95 915,174 59,126,932 64.607 47.70 47.70 47.74 47.37 47.85 1,242,289 47.595 0.39%
2019-04-02 0 64.50 64.50 64.55 64.45 65.00 923,724 59,667,856 64.595 47.52 47.52 47.55 47.48 47.88 1,253,895 47.586 0.08%
2019-04-01 0 64.45 64.40 64.45 63.25 64.70 1,667,070 107,228,089 64.321 47.48 47.44 47.48 46.60 47.66 2,262,938 47.384 0.62%
2019-03-29 0 64.05 63.85 64.05 61.75 64.05 2,557,083 162,293,599 63.468 47.18 47.04 47.18 45.49 47.18 3,471,073 46.756 4.06%
2019-03-28 0 61.55 61.50 61.55 60.45 61.75 1,363,178 83,547,206 61.289 45.34 45.31 45.34 44.53 45.49 1,850,425 45.150 1.65%
2019-03-27 0 60.55 60.55 60.60 60.40 61.70 720,764 43,813,081 60.787 44.61 44.61 44.64 44.50 45.45 978,390 44.781 -1.54%
2019-03-26 0 61.50 61.40 61.50 60.00 61.50 1,564,356 95,222,953 60.870 45.31 45.23 45.31 44.20 45.31 2,123,511 44.842 2.50%
2019-03-25 0 60.00 59.95 60.00 59.85 60.50 1,858,800 111,625,080 60.052 44.20 44.16 44.20 44.09 44.57 2,523,199 44.240 -0.58%
2019-03-22 0 60.35 60.30 60.35 60.00 62.00 1,434,010 86,568,065 60.368 44.46 44.42 44.46 44.20 45.67 1,946,575 44.472 -0.58%
2019-03-21 0 60.70 60.65 60.70 60.30 61.00 1,849,925 112,053,072 60.572 44.72 44.68 44.72 44.42 44.94 2,511,152 44.622 0.50%
2019-03-20 0 60.40 60.35 60.40 60.30 62.50 1,993,126 121,109,733 60.764 44.50 44.46 44.50 44.42 46.04 2,705,538 44.764 -2.58%
2019-03-19 0 62.00 62.00 62.10 61.60 63.45 1,936,428 120,330,133 62.140 45.67 45.67 45.75 45.38 46.74 2,628,574 45.778 -1.67%
2019-03-18 0 63.05 63.00 63.05 62.65 63.80 1,960,224 123,764,268 63.138 46.45 46.41 46.45 46.15 47.00 2,660,876 46.513 0.08%
2019-03-15 0 63.00 63.00 63.05 61.25 63.30 2,171,194 136,466,577 62.853 46.41 46.41 46.45 45.12 46.63 2,947,254 46.303 1.86%
2019-03-14 0 61.85 61.85 61.90 60.30 62.75 5,451,112 335,951,028 61.630 45.56 45.56 45.60 44.42 46.23 7,399,527 45.402 -3.06%
2019-03-13 0 63.80 63.75 63.80 60.65 63.90 4,538,604 282,056,835 62.146 47.00 46.96 47.00 44.68 47.07 6,160,858 45.782 2.41%
2019-03-12 0 62.30 62.25 62.30 61.80 64.00 3,382,674 212,089,467 62.699 45.90 45.86 45.90 45.53 47.15 4,591,758 46.189 -2.12%
2019-03-11 0 63.65 63.65 63.75 63.65 65.45 2,032,650 131,028,065 64.462 46.89 46.89 46.96 46.89 48.22 2,759,189 47.488 -2.53%
2019-03-08 0 65.30 65.20 65.30 64.85 66.50 1,320,756 86,164,284 65.239 48.11 48.03 48.11 47.77 48.99 1,792,840 48.060 -1.43%
2019-03-07 0 66.25 66.15 66.25 65.90 67.70 550,315 36,527,188 66.375 48.81 48.73 48.81 48.55 49.87 747,017 48.897 -0.82%
2019-03-06 0 66.80 66.80 66.90 65.80 67.75 519,669 34,747,987 66.866 49.21 49.21 49.28 48.47 49.91 705,417 49.259 0.45%
2019-03-05 0 66.50 66.50 66.55 66.30 68.00 855,624 57,167,316 66.814 48.99 48.99 49.03 48.84 50.09 1,161,454 49.220 -1.48%
2019-03-04 0 67.50 67.40 67.50 67.30 68.90 613,976 41,612,742 67.776 49.73 49.65 49.73 49.58 50.76 833,432 49.929 -0.81%
2019-03-01 0 68.05 68.05 68.10 67.45 69.45 2,405,194 163,810,030 68.107 50.13 50.13 50.17 49.69 51.16 3,264,893 50.173 0.22%
2019-02-28 0 67.90 67.80 67.90 66.15 68.35 1,388,842 94,207,891 67.832 50.02 49.95 50.02 48.73 50.35 1,885,262 49.971 -0.88%
2019-02-27 0 68.50 68.40 68.50 68.10 69.15 968,366 66,306,383 68.472 50.46 50.39 50.46 50.17 50.94 1,314,493 50.443 -1.01%
2019-02-26 0 69.20 69.20 69.30 67.05 69.70 3,263,676 225,583,220 69.119 50.98 50.98 51.05 49.39 51.35 4,430,226 50.919 0.87%
2019-02-25 0 68.60 68.55 68.60 68.35 69.85 1,990,212 137,168,315 68.921 50.54 50.50 50.54 50.35 51.46 2,701,582 50.773 -0.44%
2019-02-22 0 68.90 68.90 68.95 68.45 69.85 839,634 57,902,147 68.961 50.76 50.76 50.79 50.43 51.46 1,139,748 50.803 -0.36%
2019-02-21 0 69.15 69.00 69.15 68.95 69.80 1,424,790 98,414,043 69.073 50.94 50.83 50.94 50.79 51.42 1,934,059 50.885 0.14%
2019-02-20 0 69.05 69.00 69.05 67.85 69.95 1,299,400 90,006,079 69.267 50.87 50.83 50.87 49.98 51.53 1,763,850 51.028 1.02%
2019-02-19 0 68.35 68.35 68.50 67.70 68.70 1,203,238 82,340,844 68.433 50.35 50.35 50.46 49.87 50.61 1,633,317 50.413 -0.22%
2019-02-18 0 68.50 68.45 68.50 68.05 70.30 1,126,980 77,440,482 68.715 50.46 50.43 50.46 50.13 51.79 1,529,802 50.621 0.44%
2019-02-15 0 68.20 68.00 68.20 65.85 68.45 1,221,868 82,722,073 67.701 50.24 50.09 50.24 48.51 50.43 1,658,606 49.874 1.79%
2019-02-14 0 67.00 67.00 67.05 67.00 68.20 1,323,100 89,180,800 67.403 49.36 49.36 49.39 49.36 50.24 1,796,022 49.655 -1.25%
2019-02-13 0 67.85 67.85 68.05 67.40 68.75 1,307,500 89,003,087 68.071 49.98 49.98 50.13 49.65 50.65 1,774,846 50.147 1.65%
2019-02-12 0 66.75 66.75 66.80 66.25 67.30 1,003,733 67,330,050 67.080 49.17 49.17 49.21 48.81 49.58 1,362,502 49.416 -0.89%
2019-02-11 0 67.35 67.35 67.70 67.00 69.10 623,931 42,306,537 67.806 49.62 49.62 49.87 49.36 50.90 846,945 49.952 0.60%
2019-02-08 0 66.95 66.95 67.05 64.50 67.35 614,940 41,135,310 66.893 49.32 49.32 49.39 47.52 49.62 834,741 49.279 -0.37%
2019-02-04 0 67.20 67.20 67.45 66.10 67.80 335,580 22,595,408 67.332 49.51 49.51 49.69 48.69 49.95 455,528 49.603 0.75%
2019-02-01 0 66.70 66.65 66.70 66.10 66.85 821,038 54,591,271 66.491 49.14 49.10 49.14 48.69 49.25 1,114,505 48.983 0.60%
2019-01-31 0 66.30 66.10 66.30 64.50 66.50 927,580 61,160,231 65.935 48.84 48.69 48.84 47.52 48.99 1,259,129 48.573 2.71%
2019-01-30 0 64.55 64.30 64.55 63.65 64.80 2,401,353 154,651,804 64.402 47.55 47.37 47.55 46.89 47.74 3,259,679 47.444 1.73%
2019-01-29 0 63.45 63.30 63.45 63.05 63.85 745,800 47,334,505 63.468 46.74 46.63 46.74 46.45 47.04 1,012,375 46.756 0.00%
2019-01-28 0 63.45 63.35 63.45 63.20 64.35 533,488 33,879,980 63.507 46.74 46.67 46.74 46.56 47.41 724,175 46.784 0.32%
2019-01-25 0 63.25 63.10 63.25 62.45 63.65 749,300 47,259,387 63.071 46.60 46.48 46.60 46.01 46.89 1,017,126 46.464 -0.08%
2019-01-24 0 63.30 63.25 63.30 62.60 63.60 838,992 53,134,680 63.332 46.63 46.60 46.63 46.12 46.85 1,138,877 46.655 0.96%
2019-01-23 0 62.70 62.65 62.70 62.55 63.35 852,600 53,530,214 62.785 46.19 46.15 46.19 46.08 46.67 1,157,349 46.252 -1.03%
2019-01-22 0 63.35 63.25 63.35 63.00 63.65 576,100 36,472,465 63.309 46.67 46.60 46.67 46.41 46.89 782,018 46.639 0.24%
2019-01-21 0 63.20 63.20 63.25 61.85 65.40 1,256,200 79,521,410 63.303 46.56 46.56 46.60 45.56 48.18 1,705,209 46.634 1.12%
2019-01-18 0 62.50 62.45 62.50 60.95 62.80 761,836 47,390,708 62.206 46.04 46.01 46.04 44.90 46.26 1,034,142 45.826 1.30%
2019-01-17 0 61.70 61.60 61.70 61.45 63.05 1,046,035 65,152,154 62.285 45.45 45.38 45.45 45.27 46.45 1,419,924 45.884 -0.48%
2019-01-16 0 62.00 61.90 62.00 60.55 62.00 643,950 39,680,879 61.621 45.67 45.60 45.67 44.61 45.67 874,120 45.395 1.14%
2019-01-15 0 61.30 61.20 61.30 59.80 61.75 1,184,338 72,273,728 61.025 45.16 45.09 45.16 44.05 45.49 1,607,661 44.956 3.11%
2019-01-14 0 59.45 59.30 59.45 59.10 60.90 598,700 35,824,974 59.838 43.80 43.69 43.80 43.54 44.86 812,696 44.082 -0.42%
2019-01-11 0 59.70 59.65 59.70 58.30 59.75 784,993 46,342,246 59.035 43.98 43.94 43.98 42.95 44.02 1,065,577 43.490 2.23%
2019-01-10 0 58.40 58.20 58.40 57.55 59.00 505,345 29,442,706 58.263 43.02 42.87 43.02 42.40 43.46 685,973 42.921 -0.60%
2019-01-09 0 58.75 58.50 58.75 57.80 59.25 892,742 52,451,065 58.753 43.28 43.10 43.28 42.58 43.65 1,211,839 43.282 2.17%
2019-01-08 0 57.50 57.45 57.50 57.10 58.80 363,000 20,884,992 57.534 42.36 42.32 42.36 42.06 43.32 492,749 42.385 -0.61%
2019-01-07 0 57.85 57.70 57.85 56.80 58.45 720,338 41,536,637 57.663 42.62 42.51 42.62 41.84 43.06 977,812 42.479 1.85%
2019-01-04 0 56.80 56.75 56.80 56.25 57.30 789,900 44,874,314 56.810 41.84 41.81 41.84 41.44 42.21 1,072,237 41.851 0.09%
2019-01-03 0 56.75 56.65 56.75 56.40 58.40 580,155 33,022,860 56.921 41.81 41.73 41.81 41.55 43.02 787,522 41.933 -0.79%
2019-01-02 0 57.20 57.05 57.20 56.75 58.45 637,726 36,336,946 56.979 42.14 42.03 42.14 41.81 43.06 865,671 41.975 -1.29%
2018-12-31 0 57.95 57.95 58.00 57.60 58.20 157,791 9,155,120 58.021 42.69 42.69 42.73 42.43 42.87 214,191 42.743 0.70%
2018-12-28 0 57.55 57.50 57.55 57.15 58.55 264,429 15,263,307 57.722 42.40 42.36 42.40 42.10 43.13 358,945 42.523 0.61%
2018-12-27 0 57.20 57.15 57.20 56.70 58.95 751,020 43,012,351 57.272 42.14 42.10 42.14 41.77 43.43 1,019,460 42.191 0.70%
2018-12-24 0 56.80 56.70 56.80 54.80 57.20 810,338 45,415,361 56.045 41.84 41.77 41.84 40.37 42.14 1,099,981 41.287 -0.70%
2018-12-21 0 57.20 57.20 57.25 54.50 57.85 1,354,201 77,060,620 56.905 42.14 42.14 42.18 40.15 42.62 1,838,239 41.921 -1.12%
2018-12-20 0 57.85 57.75 57.85 57.10 60.45 1,522,291 88,597,248 58.200 42.62 42.54 42.62 42.06 44.53 2,066,410 42.875 -4.62%
2018-12-19 0 60.65 60.55 60.65 60.30 62.95 397,265 24,137,533 60.759 44.68 44.61 44.68 44.42 46.37 539,261 44.760 -0.90%
2018-12-18 0 61.20 61.15 61.20 61.15 63.10 1,157,963 71,731,522 61.946 45.09 45.05 45.09 45.05 46.48 1,571,859 45.635 -1.61%
2018-12-17 0 62.20 62.20 62.35 60.85 62.65 830,200 51,357,337 61.861 45.82 45.82 45.93 44.83 46.15 1,126,942 45.572 2.22%
2018-12-14 0 60.85 60.80 60.85 59.95 62.35 751,556 46,043,463 61.264 44.83 44.79 44.83 44.16 45.93 1,020,188 45.132 -1.22%
2018-12-13 0 61.60 61.60 61.65 60.95 62.80 1,423,685 87,985,407 61.801 45.38 45.38 45.42 44.90 46.26 1,932,559 45.528 -0.32%
2018-12-12 0 61.80 61.70 61.80 60.45 61.90 1,326,418 81,224,632 61.236 45.53 45.45 45.53 44.53 45.60 1,800,526 45.112 3.00%
2018-12-11 0 60.00 60.00 60.05 59.50 60.60 939,965 56,476,511 60.084 44.20 44.20 44.24 43.83 44.64 1,275,941 44.263 0.59%
2018-12-10 0 59.65 59.65 59.75 59.40 61.60 1,024,798 62,083,416 60.581 43.94 43.94 44.02 43.76 45.38 1,391,096 44.629 -2.53%
2018-12-07 0 61.20 61.10 61.20 59.30 61.35 839,033 51,224,290 61.052 45.09 45.01 45.09 43.69 45.20 1,138,932 44.976 0.82%
2018-12-06 0 60.70 60.60 60.70 60.40 61.35 1,480,456 89,880,892 60.712 44.72 44.64 44.72 44.50 45.20 2,009,622 44.725 -0.25%
2018-12-05 0 60.85 60.75 60.85 60.05 61.25 932,642 56,775,788 60.876 44.83 44.75 44.83 44.24 45.12 1,266,000 44.847 -0.65%
2018-12-04 0 61.25 61.15 61.25 61.10 62.55 1,918,798 118,051,173 61.524 45.12 45.05 45.12 45.01 46.08 2,604,643 45.323 0.25%
2018-12-03 0 61.10 61.05 61.10 60.95 62.20 1,636,294 100,344,927 61.325 45.01 44.97 45.01 44.90 45.82 2,221,162 45.177 1.33%
2018-11-30 0 60.30 60.25 60.30 59.55 60.65 2,009,925 121,156,364 60.279 44.42 44.39 44.42 43.87 44.68 2,728,342 44.407 0.84%
2018-11-29 0 59.80 59.70 59.80 59.10 60.10 746,784 44,529,878 59.629 44.05 43.98 44.05 43.54 44.27 1,013,710 43.928 0.17%
2018-11-28 0 59.70 59.70 59.75 58.80 60.30 1,003,453 59,993,780 59.787 43.98 43.98 44.02 43.32 44.42 1,362,122 44.044 1.02%
2018-11-27 0 59.10 59.05 59.10 58.80 60.45 1,259,218 74,938,059 59.512 43.54 43.50 43.54 43.32 44.53 1,709,306 43.841 -3.19%
2018-11-26 0 61.05 61.00 61.05 59.40 61.70 2,366,400 142,767,173 60.331 44.97 44.94 44.97 43.76 45.45 3,212,233 44.445 2.61%
2018-11-23 0 59.50 59.45 59.50 59.05 61.25 448,000 26,769,155 59.753 43.83 43.80 43.83 43.50 45.12 608,131 44.019 -2.70%
2018-11-22 0 61.15 61.00 61.15 59.25 61.40 387,912 23,667,307 61.012 45.05 44.94 45.05 43.65 45.23 526,565 44.947 2.09%
2018-11-21 0 59.90 59.85 59.90 58.95 60.95 909,200 54,634,632 60.091 44.13 44.09 44.13 43.43 44.90 1,234,179 44.268 0.08%
2018-11-20 0 59.85 59.80 59.85 59.70 61.55 1,217,989 73,362,244 60.232 44.09 44.05 44.09 43.98 45.34 1,653,340 44.372 -3.93%
2018-11-19 0 62.30 62.15 62.30 61.55 63.05 1,066,201 66,505,772 62.376 45.90 45.78 45.90 45.34 46.45 1,447,298 45.952 -0.72%
2018-11-16 0 62.75 62.70 62.75 61.60 64.20 1,656,397 104,267,244 62.948 46.23 46.19 46.23 45.38 47.30 2,248,450 46.373 1.46%
2018-11-15 0 61.85 61.85 61.90 61.40 62.20 372,800 23,022,800 61.756 45.56 45.56 45.60 45.23 45.82 506,052 45.495 0.24%
2018-11-14 0 61.70 61.60 61.70 61.05 61.90 700,250 43,031,082 61.451 45.45 45.38 45.45 44.97 45.60 950,543 45.270 0.73%
2018-11-13 0 61.25 61.15 61.25 60.10 61.80 603,265 36,741,492 60.904 45.12 45.05 45.12 44.27 45.53 818,893 44.867 -0.57%
2018-11-12 0 61.60 61.55 61.60 59.80 62.30 1,285,500 79,139,033 61.563 45.38 45.34 45.38 44.05 45.90 1,744,982 45.352 2.92%
2018-11-09 0 59.85 59.80 59.85 59.35 60.40 1,729,400 103,522,368 59.860 44.09 44.05 44.09 43.72 44.50 2,347,547 44.098 -1.97%
2018-11-08 0 61.05 60.90 61.05 58.40 61.85 1,238,590 75,107,523 60.640 44.97 44.86 44.97 43.02 45.56 1,681,305 44.672 4.36%
2018-11-07 0 58.50 58.15 58.50 57.50 59.40 888,857 51,990,137 58.491 43.10 42.84 43.10 42.36 43.76 1,206,565 43.089 0.69%
2018-11-06 0 58.10 58.05 58.10 57.45 58.30 489,500 28,373,170 57.964 42.80 42.76 42.80 42.32 42.95 664,464 42.701 0.26%
2018-11-05 0 57.95 57.90 57.95 57.00 59.40 464,600 26,868,675 57.832 42.69 42.65 42.69 41.99 43.76 630,664 42.604 -1.45%
2018-11-02 0 58.80 58.65 58.80 56.80 58.80 921,200 53,332,030 57.894 43.32 43.21 43.32 41.84 43.32 1,250,469 42.650 4.44%
2018-11-01 0 56.30 56.20 56.30 55.35 56.80 408,365 22,892,442 56.059 41.48 41.40 41.48 40.78 41.84 554,329 41.298 0.45%
2018-10-31 0 56.05 55.85 56.05 55.25 56.25 854,350 47,724,243 55.860 41.29 41.14 41.29 40.70 41.44 1,159,724 41.151 1.72%
2018-10-30 0 55.10 54.80 55.10 53.95 55.70 768,156 42,061,748 54.757 40.59 40.37 40.59 39.74 41.03 1,042,721 40.338 1.66%
2018-10-29 0 54.20 54.20 54.40 53.55 55.05 1,154,000 62,658,742 54.297 39.93 39.93 40.08 39.45 40.55 1,566,479 40.000 -0.46%
2018-10-26 0 54.45 54.40 54.45 53.55 55.25 661,500 35,952,780 54.350 40.11 40.08 40.11 39.45 40.70 897,943 40.039 -0.73%
2018-10-25 0 54.85 54.85 54.90 53.85 55.70 1,145,733 62,588,542 54.628 40.41 40.41 40.44 39.67 41.03 1,555,257 40.243 -1.79%
2018-10-24 0 55.85 55.80 55.85 55.05 57.15 936,062 52,366,608 55.944 41.14 41.11 41.14 40.55 42.10 1,270,643 41.213 1.55%
2018-10-23 0 55.00 54.95 55.00 55.00 57.50 1,103,965 61,484,290 55.694 40.52 40.48 40.52 40.52 42.36 1,498,560 41.029 -4.84%
2018-10-22 0 57.80 57.75 57.80 56.80 58.15 830,377 47,902,099 57.687 42.58 42.54 42.58 41.84 42.84 1,127,182 42.497 -0.09%
2018-10-19 0 57.85 57.70 57.85 54.50 58.10 876,328 50,150,981 57.229 42.62 42.51 42.62 40.15 42.80 1,189,558 42.159 3.77%
2018-10-18 0 55.75 55.75 55.80 55.15 56.75 765,060 42,704,376 55.818 41.07 41.07 41.11 40.63 41.81 1,038,519 41.120 0.00%
2018-10-16 0 55.75 55.65 55.75 54.90 56.50 2,282,294 127,072,834 55.678 41.07 41.00 41.07 40.44 41.62 3,098,065 41.017 1.18%
2018-10-15 0 55.10 54.95 55.10 54.70 56.20 597,300 32,970,775 55.200 40.59 40.48 40.59 40.30 41.40 810,796 40.665 -1.96%
2018-10-12 0 56.20 56.05 56.20 54.75 56.20 763,368 42,217,092 55.304 41.40 41.29 41.40 40.33 41.40 1,036,222 40.741 2.37%
2018-10-11 0 54.90 54.85 54.90 53.95 56.70 2,334,100 128,184,125 54.918 40.44 40.41 40.44 39.74 41.77 3,168,388 40.457 -3.94%
2018-10-10 0 57.15 57.15 57.20 56.65 57.95 942,400 53,969,823 57.268 42.10 42.10 42.14 41.73 42.69 1,279,246 42.189 0.26%
2018-10-09 0 57.00 56.95 57.00 55.80 57.40 846,200 48,198,482 56.959 41.99 41.95 41.99 41.11 42.29 1,148,661 41.961 1.42%
2018-10-08 0 56.20 56.20 56.35 55.80 57.70 710,813 40,317,910 56.721 41.40 41.40 41.51 41.11 42.51 964,882 41.785 -2.18%
2018-10-05 0 57.45 57.30 57.45 56.05 58.15 975,630 55,749,196 57.142 42.32 42.21 42.32 41.29 42.84 1,324,354 42.095 -1.12%
2018-10-04 0 58.10 58.10 58.15 57.30 60.45 901,894 52,465,650 58.173 42.80 42.80 42.84 42.21 44.53 1,224,262 42.855 -3.81%
2018-10-03 0 60.40 60.35 60.40 59.00 60.50 651,040 39,029,612 59.950 44.50 44.46 44.50 43.46 44.57 883,744 44.164 1.77%
2018-10-02 0 59.35 59.30 59.35 58.85 60.70 893,107 53,128,482 59.487 43.72 43.69 43.72 43.35 44.72 1,212,334 43.823 -2.22%
2018-09-28 0 60.70 60.50 60.70 60.05 61.90 679,860 41,183,750 60.577 44.72 44.57 44.72 44.24 45.60 922,865 44.626 -0.24%
2018-09-27 0 61.85 61.80 61.85 60.00 61.90 880,906 54,144,020 61.464 44.82 44.79 44.82 43.48 44.86 1,215,507 44.544 2.40%
2018-09-26 0 60.40 60.35 60.40 59.85 62.00 2,090,900 127,265,264 60.866 43.77 43.74 43.77 43.37 44.93 2,885,102 44.111 0.00%
2018-09-24 0 60.40 60.35 60.40 60.10 61.20 2,903,018 175,344,906 60.401 43.77 43.74 43.77 43.56 44.35 4,005,693 43.774 -1.87%
2018-09-21 0 61.55 61.50 61.55 61.05 62.00 2,075,239 127,541,758 61.459 44.61 44.57 44.61 44.24 44.93 2,863,493 44.541 -0.89%
2018-09-20 0 62.10 62.00 62.10 58.55 62.10 2,249,836 136,900,851 60.849 45.01 44.93 45.01 42.43 45.01 3,104,408 44.099 4.99%
2018-09-19 0 59.15 59.05 59.15 58.50 60.00 965,200 57,323,385 59.390 42.87 42.79 42.87 42.40 43.48 1,331,819 43.041 1.11%
2018-09-18 0 58.50 58.50 58.60 58.20 59.45 1,329,258 77,915,308 58.616 42.40 42.40 42.47 42.18 43.08 1,834,160 42.480 -0.68%
2018-09-17 0 58.90 58.85 58.90 58.30 59.70 1,867,600 110,018,070 58.909 42.69 42.65 42.69 42.25 43.27 2,576,985 42.693 -2.00%
2018-09-14 0 60.10 60.10 60.15 57.35 60.45 2,239,848 133,485,692 59.596 43.56 43.56 43.59 41.56 43.81 3,090,626 43.190 4.43%
2018-09-13 0 57.55 57.40 57.55 56.50 57.80 1,555,715 89,248,178 57.368 41.71 41.60 41.71 40.95 41.89 2,146,634 41.576 1.95%
2018-09-12 0 56.45 56.45 56.75 56.45 57.60 3,994,405 227,739,765 57.015 40.91 40.91 41.13 40.91 41.74 5,511,630 41.320 0.00%
2018-09-11 0 56.45 56.40 56.45 56.05 57.15 717,560 40,555,432 56.519 40.91 40.87 40.91 40.62 41.42 990,116 40.960 -0.62%
2018-09-10 0 56.80 56.55 56.80 56.25 57.45 561,219 31,844,154 56.741 41.16 40.98 41.16 40.77 41.64 774,391 41.122 0.00%
2018-09-07 0 56.80 56.75 56.80 55.80 57.10 1,751,043 99,533,717 56.843 41.16 41.13 41.16 40.44 41.38 2,416,155 41.195 -0.18%
2018-09-06 0 56.90 56.85 56.90 56.30 58.25 1,275,561 73,157,082 57.353 41.24 41.20 41.24 40.80 42.22 1,760,067 41.565 -1.22%
2018-09-05 0 57.60 57.55 57.60 57.30 58.40 830,662 48,065,348 57.864 41.74 41.71 41.74 41.53 42.32 1,146,179 41.935 -0.69%
2018-09-04 0 58.00 57.95 58.00 56.90 58.00 1,379,200 79,008,130 57.285 42.03 42.00 42.03 41.24 42.03 1,903,072 41.516 1.75%
2018-09-03 0 57.00 56.95 57.00 57.00 58.65 1,140,864 65,484,573 57.399 41.31 41.27 41.31 41.31 42.51 1,574,207 41.598 -0.87%
2018-08-31 0 57.50 57.40 57.50 57.30 58.20 3,591,003 206,942,772 57.628 41.67 41.60 41.67 41.53 42.18 4,955,001 41.764 -0.95%
2018-08-30 0 58.05 58.00 58.05 57.85 59.80 2,644,328 155,025,606 58.626 42.07 42.03 42.07 41.93 43.34 3,648,743 42.487 -2.68%
2018-08-29 0 59.65 59.40 59.65 58.50 59.65 1,173,456 69,426,059 59.164 43.23 43.05 43.23 42.40 43.23 1,619,179 42.877 0.42%
2018-08-28 0 59.40 59.35 59.40 57.95 59.40 1,656,256 97,126,971 58.642 43.05 43.01 43.05 42.00 43.05 2,285,364 42.500 1.71%
2018-08-27 0 58.40 58.20 58.40 57.80 58.95 1,740,500 101,379,269 58.247 42.32 42.18 42.32 41.89 42.72 2,401,607 42.213 0.86%
2018-08-24 0 57.90 57.80 57.90 55.70 57.90 1,674,000 95,977,997 57.335 41.96 41.89 41.96 40.37 41.96 2,309,848 41.552 2.12%
2018-08-23 0 56.70 56.55 56.70 55.45 56.95 2,213,664 124,664,173 56.316 41.09 40.98 41.09 40.19 41.27 3,054,497 40.813 0.35%
2018-08-22 0 56.50 56.50 56.55 55.80 58.10 2,457,077 140,121,572 57.028 40.95 40.95 40.98 40.44 42.11 3,390,367 41.329 -1.57%
2018-08-21 0 57.40 57.40 57.45 54.50 57.80 5,472,978 306,681,982 56.036 41.60 41.60 41.64 39.50 41.89 7,551,821 40.610 4.94%
2018-08-20 0 54.70 54.60 54.70 52.20 55.50 2,094,424 114,349,850 54.597 39.64 39.57 39.64 37.83 40.22 2,889,965 39.568 3.11%
2018-08-17 0 53.05 52.90 53.05 52.25 53.15 2,890,587 152,674,040 52.818 38.45 38.34 38.45 37.87 38.52 3,988,541 38.278 3.11%
2018-08-16 0 51.45 51.40 51.45 48.90 52.25 4,105,201 210,785,347 51.346 37.29 37.25 37.29 35.44 37.87 5,664,511 37.212 4.47%
2018-08-15 0 49.25 49.25 49.35 49.10 51.65 787,000 39,294,649 49.930 35.69 35.69 35.77 35.58 37.43 1,085,932 36.185 -4.65%
2018-08-14 0 51.65 51.50 51.65 49.35 51.65 810,688 41,167,469 50.781 37.43 37.32 37.43 35.77 37.43 1,118,618 36.802 3.71%
2018-08-13 0 49.80 49.80 49.85 49.45 51.00 350,785 17,495,274 49.875 36.09 36.09 36.13 35.84 36.96 484,026 36.145 -1.58%
2018-08-10 0 50.60 50.55 50.60 50.05 51.45 861,945 43,770,101 50.781 36.67 36.63 36.67 36.27 37.29 1,189,344 36.802 -1.27%
2018-08-09 0 51.25 51.25 51.45 49.30 51.55 1,242,235 63,197,365 50.874 37.14 37.14 37.29 35.73 37.36 1,714,083 36.869 3.12%
2018-08-08 0 49.70 49.55 49.70 49.25 49.90 770,100 38,189,787 49.591 36.02 35.91 36.02 35.69 36.16 1,062,613 35.940 0.61%
2018-08-07 0 49.40 49.40 49.45 48.50 49.60 594,317 29,135,107 49.023 35.80 35.80 35.84 35.15 35.95 820,061 35.528 1.75%
2018-08-06 0 48.55 48.50 48.55 48.15 48.95 358,900 17,426,150 48.554 35.19 35.15 35.19 34.90 35.48 495,224 35.188 -0.10%
2018-08-03 0 48.60 48.60 48.65 48.30 49.10 475,797 23,116,287 48.584 35.22 35.22 35.26 35.00 35.58 656,523 35.210 -0.82%
2018-08-02 0 49.00 49.00 49.05 48.85 50.00 490,362 24,052,349 49.050 35.51 35.51 35.55 35.40 36.24 676,620 35.548 -1.71%
2018-08-01 0 49.85 49.75 49.85 49.20 49.90 853,070 42,378,232 49.677 36.13 36.05 36.13 35.66 36.16 1,177,098 36.002 0.91%
2018-07-31 0 49.40 49.25 49.40 48.65 49.50 665,000 32,683,525 49.148 35.80 35.69 35.80 35.26 35.87 917,592 35.619 0.71%
2018-07-30 0 49.05 49.00 49.05 48.50 49.45 487,600 23,904,574 49.025 35.55 35.51 35.55 35.15 35.84 672,809 35.530 -0.51%
2018-07-27 0 49.30 49.20 49.30 48.55 49.45 474,900 23,368,010 49.206 35.73 35.66 35.73 35.19 35.84 655,285 35.661 0.82%
2018-07-26 0 48.90 48.90 48.95 48.80 49.60 509,347 25,026,635 49.135 35.44 35.44 35.48 35.37 35.95 702,816 35.609 0.31%
2018-07-25 0 48.75 48.60 48.75 47.40 48.95 670,812 32,451,277 48.376 35.33 35.22 35.33 34.35 35.48 925,612 35.059 2.63%
2018-07-24 0 47.50 47.50 47.55 47.25 48.30 611,800 29,210,177 47.745 34.42 34.42 34.46 34.24 35.00 844,185 34.602 0.21%
2018-07-23 0 47.40 47.40 47.45 47.20 48.10 720,823 34,237,390 47.498 34.35 34.35 34.39 34.21 34.86 994,619 34.423 -0.21%
2018-07-20 0 47.50 47.45 47.50 46.95 48.20 430,665 20,507,624 47.619 34.42 34.39 34.42 34.03 34.93 594,248 34.510 0.11%
2018-07-19 0 47.45 47.45 47.50 47.30 47.90 575,716 27,409,943 47.610 34.39 34.39 34.42 34.28 34.71 794,395 34.504 -0.52%
2018-07-18 0 47.70 47.70 47.75 47.65 48.35 481,030 23,014,772 47.845 34.57 34.57 34.61 34.53 35.04 663,743 34.674 0.32%
2018-07-17 0 47.55 47.55 47.60 47.35 48.20 546,508 26,005,340 47.585 34.46 34.46 34.50 34.32 34.93 754,092 34.486 -0.94%
2018-07-16 0 48.00 47.95 48.00 47.80 48.75 525,800 25,251,390 48.025 34.79 34.75 34.79 34.64 35.33 725,519 34.805 -1.03%
2018-07-13 0 48.50 48.50 48.55 48.35 49.00 226,621 11,021,680 48.635 35.15 35.15 35.19 35.04 35.51 312,700 35.247 0.31%
2018-07-12 0 48.35 48.35 48.40 48.00 48.70 375,511 18,172,955 48.395 35.04 35.04 35.08 34.79 35.29 518,144 35.073 0.31%
2018-07-11 0 48.20 48.05 48.20 47.40 48.35 702,017 33,688,429 47.988 34.93 34.82 34.93 34.35 35.04 968,669 34.778 -0.10%
2018-07-10 0 48.25 48.25 48.30 48.00 48.95 574,626 27,748,534 48.290 34.97 34.97 35.00 34.79 35.48 792,891 34.997 0.00%
2018-07-09 0 48.25 48.25 48.30 47.10 49.40 721,800 34,905,862 48.359 34.97 34.97 35.00 34.13 35.80 995,967 35.047 2.33%
2018-07-06 0 47.15 47.10 47.15 46.80 48.15 656,693 31,170,678 47.466 34.17 34.13 34.17 33.92 34.90 906,130 34.400 -0.32%
2018-07-05 0 47.30 47.25 47.30 46.85 47.65 588,700 27,742,345 47.125 34.28 34.24 34.28 33.95 34.53 812,310 34.152 -0.11%
2018-07-04 0 47.35 47.35 47.40 47.20 48.10 577,267 27,470,088 47.586 34.32 34.32 34.35 34.21 34.86 796,535 34.487 -1.97%
2018-07-03 0 48.30 48.30 48.35 46.35 48.55 1,258,801 59,724,448 47.446 35.00 35.00 35.04 33.59 35.19 1,736,941 34.385 -0.92%
2018-06-29 0 48.75 48.70 48.75 47.30 48.80 968,404 46,857,576 48.386 35.33 35.29 35.33 34.28 35.37 1,336,240 35.067 1.25%
2018-06-28 0 48.15 48.15 48.20 47.65 48.90 496,303 23,942,765 48.242 34.90 34.90 34.93 34.53 35.44 684,818 34.962 -1.33%
2018-06-27 0 48.80 48.75 48.80 48.45 49.15 615,708 30,079,095 48.853 35.37 35.33 35.37 35.11 35.62 849,577 35.405 0.51%
2018-06-26 0 48.55 48.55 48.65 48.15 49.60 978,300 47,750,417 48.810 35.19 35.19 35.26 34.90 35.95 1,349,895 35.373 -1.52%
2018-06-25 0 49.30 49.20 49.30 48.60 49.75 688,354 33,853,401 49.180 35.73 35.66 35.73 35.22 36.05 949,817 35.642 -0.30%
2018-06-22 0 49.45 49.40 49.45 48.95 49.70 823,200 40,707,565 49.450 35.84 35.80 35.84 35.48 36.02 1,135,882 35.838 -0.70%
2018-06-21 0 49.80 49.60 49.80 49.50 50.70 796,399 39,820,478 50.001 36.09 35.95 36.09 35.87 36.74 1,098,901 36.237 0.71%
2018-06-20 0 49.45 49.45 49.50 48.85 49.85 680,790 33,638,562 49.411 35.84 35.84 35.87 35.40 36.13 939,380 35.809 -1.30%
2018-06-19 0 50.10 50.00 50.10 49.50 51.80 1,920,800 96,187,899 50.077 36.31 36.24 36.31 35.87 37.54 2,650,392 36.292 1.11%
2018-06-15 0 49.55 49.55 49.65 49.50 50.45 1,048,536 52,214,446 49.797 35.91 35.91 35.98 35.87 36.56 1,446,809 36.089 -1.69%
2018-06-14 0 50.40 50.40 50.45 49.90 51.45 1,305,600 66,149,946 50.666 36.53 36.53 36.56 36.16 37.29 1,801,516 36.719 -0.79%
2018-06-13 0 50.80 50.75 50.80 49.40 50.80 1,833,600 92,601,770 50.503 36.82 36.78 36.82 35.80 36.82 2,530,070 36.600 2.63%
2018-06-12 0 49.50 49.45 49.50 48.30 49.50 859,400 42,312,955 49.235 35.87 35.84 35.87 35.00 35.87 1,185,832 35.682 1.54%
2018-06-11 0 48.75 48.50 48.75 48.20 49.00 484,700 23,583,400 48.656 35.33 35.15 35.33 34.93 35.51 668,807 35.262 -0.41%
2018-06-08 0 48.95 48.90 48.95 48.55 49.50 1,066,303 52,232,342 48.985 35.48 35.44 35.48 35.19 35.87 1,471,325 35.500 -0.41%
2018-06-07 0 49.15 49.10 49.15 48.80 49.20 1,014,100 49,664,961 48.974 35.62 35.58 35.62 35.37 35.66 1,399,293 35.493 0.82%
2018-06-06 0 48.75 48.75 48.80 48.30 48.90 1,379,746 67,161,687 48.677 35.33 35.33 35.37 35.00 35.44 1,903,825 35.277 0.83%
2018-06-05 0 48.35 48.35 48.40 48.15 48.85 1,688,540 81,621,565 48.339 35.04 35.04 35.08 34.90 35.40 2,329,911 35.032 0.42%
2018-06-04 0 48.15 48.05 48.15 47.05 48.20 1,645,187 78,873,604 47.942 34.90 34.82 34.90 34.10 34.93 2,270,091 34.745 2.88%
2018-06-01 0 46.80 46.75 46.80 46.05 47.50 1,630,528 76,174,605 46.718 33.92 33.88 33.92 33.37 34.42 2,249,864 33.857 -0.83%
2018-05-31 0 48.70 48.55 48.70 48.30 49.95 19,248,992 939,021,533 48.783 34.20 34.10 34.20 33.92 35.08 27,408,399 34.260 0.83%
2018-05-30 0 48.30 48.30 48.35 47.70 48.50 2,115,851 101,760,633 48.094 33.92 33.92 33.96 33.50 34.06 3,012,734 33.777 0.00%
2018-05-29 0 48.30 48.20 48.30 47.85 48.95 1,312,031 63,295,592 48.242 33.92 33.85 33.92 33.61 34.38 1,868,185 33.881 -0.82%
2018-05-28 0 48.70 48.50 48.70 48.40 49.00 901,173 43,787,768 48.590 34.20 34.06 34.20 33.99 34.41 1,283,169 34.125 0.00%
2018-05-25 0 48.70 48.70 48.75 48.30 49.45 1,669,172 81,565,530 48.866 34.20 34.20 34.24 33.92 34.73 2,376,713 34.319 -0.10%
2018-05-24 0 48.75 48.70 48.75 48.25 49.20 20,026,000 950,363,391 47.456 34.24 34.20 34.24 33.89 34.55 28,514,771 33.329 -0.91%
2018-05-23 0 49.20 49.15 49.20 49.05 49.85 3,093,760 153,076,858 49.479 34.55 34.52 34.55 34.45 35.01 4,405,166 34.749 0.10%
2018-05-21 0 49.15 49.10 49.15 48.80 49.40 789,100 38,733,693 49.086 34.52 34.48 34.52 34.27 34.69 1,123,590 34.473 0.10%
2018-05-18 0 49.10 49.10 49.20 48.40 49.45 1,100,600 54,029,453 49.091 34.48 34.48 34.55 33.99 34.73 1,567,131 34.477 0.72%
2018-05-17 0 48.75 48.75 48.80 48.40 49.20 959,900 46,871,965 48.830 34.24 34.24 34.27 33.99 34.55 1,366,790 34.293 -0.61%
2018-05-16 0 49.05 49.00 49.05 48.35 49.85 1,367,919 67,125,826 49.071 34.45 34.41 34.45 33.96 35.01 1,947,763 34.463 0.41%
2018-05-15 0 48.85 48.75 48.85 48.45 49.40 1,940,815 94,575,191 48.730 34.31 34.24 34.31 34.03 34.69 2,763,502 34.223 0.31%
2018-05-14 0 48.70 48.70 48.75 48.70 49.75 2,031,536 100,106,180 49.276 34.20 34.20 34.24 34.20 34.94 2,892,679 34.607 0.00%
2018-05-11 0 48.70 48.55 48.70 47.80 49.05 1,152,100 55,909,158 48.528 34.20 34.10 34.20 33.57 34.45 1,640,461 34.081 1.46%
2018-05-10 0 48.00 47.95 48.00 47.00 48.30 2,160,263 103,399,918 47.865 33.71 33.68 33.71 33.01 33.92 3,075,971 33.615 2.45%
2018-05-09 0 46.85 46.85 46.90 46.60 47.50 2,204,400 103,708,113 47.046 32.90 32.90 32.94 32.73 33.36 3,138,818 33.041 0.32%
2018-05-08 0 46.70 46.70 46.80 46.45 47.40 1,179,314 55,170,590 46.782 32.80 32.80 32.87 32.62 33.29 1,679,210 32.855 -0.21%
2018-05-07 0 46.80 46.80 46.85 46.15 46.85 2,866,812 133,899,879 46.707 32.87 32.87 32.90 32.41 32.90 4,082,018 32.802 1.08%
2018-05-04 0 46.30 46.25 46.30 46.05 46.70 1,268,704 58,842,769 46.380 32.52 32.48 32.52 32.34 32.80 1,806,492 32.573 0.33%
2018-05-03 0 46.15 46.15 46.30 45.85 46.40 854,569 39,418,518 46.127 32.41 32.41 32.52 32.20 32.59 1,216,810 32.395 0.54%
2018-05-02 0 45.90 45.90 46.00 45.60 46.15 366,300 16,822,660 45.926 32.24 32.24 32.31 32.03 32.41 521,570 32.254 -0.22%
2018-04-30 0 46.00 45.95 46.00 45.45 46.30 556,903 25,593,225 45.956 32.31 32.27 32.31 31.92 32.52 792,967 32.275 0.11%
2018-04-27 0 45.95 45.85 45.95 45.30 45.95 444,950 20,320,277 45.669 32.27 32.20 32.27 31.81 32.27 633,559 32.073 1.10%
2018-04-26 0 45.45 45.40 45.45 45.10 46.50 1,071,856 48,991,888 45.708 31.92 31.88 31.92 31.67 32.66 1,526,202 32.101 -1.30%
2018-04-25 0 46.05 46.00 46.05 45.80 46.50 586,600 27,035,290 46.088 32.34 32.31 32.34 32.17 32.66 835,252 32.368 -1.50%
2018-04-24 0 46.75 46.70 46.75 45.80 46.75 1,490,500 69,062,710 46.335 32.83 32.80 32.83 32.17 32.83 2,122,304 32.541 1.63%
2018-04-23 0 46.00 45.95 46.00 45.80 46.40 560,967 25,820,055 46.028 32.31 32.27 32.31 32.17 32.59 798,754 32.325 -0.22%
2018-04-20 0 46.10 46.10 46.20 45.90 46.55 558,184 25,817,360 46.252 32.38 32.38 32.45 32.24 32.69 794,791 32.483 0.00%
2018-04-19 0 46.10 46.05 46.10 45.90 46.80 675,345 31,175,495 46.162 32.38 32.34 32.38 32.24 32.87 961,615 32.420 -0.54%
2018-04-18 0 46.35 46.30 46.35 46.00 46.75 770,200 35,746,250 46.412 32.55 32.52 32.55 32.31 32.83 1,096,678 32.595 1.42%
2018-04-17 0 45.70 45.70 45.75 45.70 47.20 1,215,900 56,654,451 46.595 32.10 32.10 32.13 32.10 33.15 1,731,305 32.724 -1.72%
2018-04-16 0 46.50 46.50 46.55 46.20 47.25 512,200 23,800,027 46.466 32.66 32.66 32.69 32.45 33.18 729,315 32.633 -0.53%
2018-04-13 0 46.75 46.75 46.80 45.90 47.10 2,105,760 98,596,386 46.822 32.83 32.83 32.87 32.24 33.08 2,998,365 32.883 1.41%
2018-04-12 0 46.10 46.10 46.15 45.70 46.45 1,297,800 59,770,845 46.056 32.38 32.38 32.41 32.10 32.62 1,847,921 32.345 -0.54%
2018-04-11 0 46.35 46.30 46.35 46.25 47.05 1,473,635 68,445,955 46.447 32.55 32.52 32.55 32.48 33.04 2,098,290 32.620 -0.75%
2018-04-10 0 46.70 46.65 46.70 46.65 48.15 1,497,086 70,746,090 47.256 32.80 32.76 32.80 32.76 33.82 2,131,682 33.188 -1.37%
2018-04-09 0 47.35 47.30 47.35 47.20 48.80 1,182,689 56,552,976 47.817 33.25 33.22 33.25 33.15 34.27 1,684,016 33.582 -0.94%
2018-04-06 0 47.80 47.70 47.80 46.50 48.10 1,087,000 51,478,715 47.359 33.57 33.50 33.57 32.66 33.78 1,547,766 33.260 1.81%
2018-04-04 0 46.95 46.90 46.95 46.30 47.50 711,757 33,502,871 47.071 32.97 32.94 32.97 32.52 33.36 1,013,462 33.058 0.75%
2018-04-03 0 46.60 46.55 46.60 45.60 46.80 820,722 38,169,028 46.507 32.73 32.69 32.73 32.03 32.87 1,168,616 32.662 -0.11%
2018-03-29 0 46.65 46.60 46.65 44.35 46.70 905,623 41,520,972 45.848 32.76 32.73 32.76 31.15 32.80 1,289,505 32.199 2.08%
2018-03-28 0 45.70 45.65 45.70 45.35 46.45 680,500 31,238,065 45.905 32.10 32.06 32.10 31.85 32.62 968,955 32.239 -1.30%
2018-03-27 0 46.30 46.25 46.30 45.85 46.85 1,304,650 60,539,070 46.403 32.52 32.48 32.52 32.20 32.90 1,857,675 32.589 0.98%
2018-03-26 0 45.85 45.75 45.85 45.15 45.85 453,189 20,593,825 45.442 32.20 32.13 32.20 31.71 32.20 645,290 31.914 0.33%
2018-03-23 0 45.70 45.65 45.70 44.30 45.70 905,328 40,715,948 44.974 32.10 32.06 32.10 31.11 32.10 1,289,085 31.585 -1.61%
2018-03-22 0 46.45 46.35 46.45 45.50 46.85 552,800 25,664,426 46.426 32.62 32.55 32.62 31.95 32.90 787,125 32.605 -0.43%
2018-03-21 0 46.65 46.55 46.65 46.15 46.85 732,368 34,111,387 46.577 32.76 32.69 32.76 32.41 32.90 1,042,810 32.711 -0.43%
2018-03-20 0 46.85 46.80 46.85 45.55 47.00 765,004 35,678,452 46.638 32.90 32.87 32.90 31.99 33.01 1,089,280 32.754 -0.43%
2018-03-19 0 47.05 47.00 47.05 45.20 47.15 1,137,780 52,631,395 46.258 33.04 33.01 33.04 31.74 33.11 1,620,071 32.487 3.63%
2018-03-16 0 45.40 45.35 45.40 45.05 46.20 1,417,117 64,492,840 45.510 31.88 31.85 31.88 31.64 32.45 2,017,815 31.962 -1.41%
2018-03-15 0 46.05 46.00 46.05 44.70 46.40 2,247,554 102,762,964 45.722 32.34 32.31 32.34 31.39 32.59 3,200,264 32.111 5.74%
2018-03-14 0 43.55 43.50 43.55 43.10 43.80 222,404 9,672,163 43.489 30.59 30.55 30.59 30.27 30.76 316,678 30.543 -0.23%
2018-03-13 0 43.65 43.55 43.65 43.50 43.75 511,485 22,312,673 43.623 30.66 30.59 30.66 30.55 30.73 728,297 30.637 0.00%
2018-03-12 0 43.65 43.65 43.70 43.15 43.80 401,345 17,527,884 43.673 30.66 30.66 30.69 30.30 30.76 571,470 30.672 0.34%
2018-03-09 0 43.50 43.40 43.50 43.05 43.65 241,300 10,482,155 43.440 30.55 30.48 30.55 30.23 30.66 343,584 30.508 1.16%
2018-03-08 0 43.00 43.00 43.05 42.75 43.20 626,210 26,909,395 42.972 30.20 30.20 30.23 30.02 30.34 891,653 30.179 0.12%
2018-03-07 0 42.95 42.90 42.95 41.85 43.25 944,247 40,431,960 42.819 30.16 30.13 30.16 29.39 30.37 1,344,501 30.072 1.06%
2018-03-06 0 42.50 42.45 42.50 41.80 42.65 757,438 32,022,030 42.277 29.85 29.81 29.85 29.36 29.95 1,078,506 29.691 0.12%
2018-03-05 0 42.45 42.40 42.45 42.20 43.10 756,830 32,189,510 42.532 29.81 29.78 29.81 29.64 30.27 1,077,641 29.870 -0.70%
2018-03-02 0 42.75 42.75 42.85 42.60 43.45 354,300 15,181,940 42.851 30.02 30.02 30.09 29.92 30.52 504,483 30.094 -2.62%
2018-03-01 0 43.90 43.80 43.90 43.00 44.00 362,700 15,844,751 43.686 30.83 30.76 30.83 30.20 30.90 516,444 30.680 0.23%
2018-02-28 0 43.80 43.80 43.85 42.95 43.90 728,078 31,695,300 43.533 30.76 30.76 30.80 30.16 30.83 1,036,701 30.573 -0.11%
2018-02-27 0 43.85 43.85 43.90 43.30 44.05 554,900 24,264,155 43.727 30.80 30.80 30.83 30.41 30.94 790,115 30.710 0.46%
2018-02-26 0 43.65 43.60 43.65 43.05 43.65 550,100 23,902,580 43.451 30.66 30.62 30.66 30.23 30.66 783,281 30.516 0.11%
2018-02-23 0 43.60 43.55 43.60 42.95 43.85 483,650 21,031,335 43.485 30.62 30.59 30.62 30.16 30.80 688,663 30.539 -0.68%
2018-02-22 0 43.90 43.85 43.90 43.00 43.95 707,154 30,923,268 43.729 30.83 30.80 30.83 30.20 30.87 1,006,908 30.711 0.46%
2018-02-21 0 43.70 43.55 43.70 43.00 43.85 713,137 30,855,671 43.268 30.69 30.59 30.69 30.20 30.80 1,015,427 30.387 1.63%
2018-02-20 0 43.00 43.00 43.15 42.60 43.35 549,500 23,669,488 43.075 30.20 30.20 30.30 29.92 30.44 782,426 30.251 0.00%
2018-02-15 0 43.00 43.00 43.15 42.95 43.50 334,900 14,490,407 43.268 30.20 30.20 30.30 30.16 30.55 476,860 30.387 -0.69%
2018-02-14 0 43.30 43.25 43.30 42.80 43.50 495,600 21,385,322 43.150 30.41 30.37 30.41 30.06 30.55 705,679 30.305 1.05%
2018-02-13 0 42.85 42.70 42.85 42.65 43.00 446,013 19,098,155 42.820 30.09 29.99 30.09 29.95 30.20 635,072 30.072 0.35%
2018-02-12 0 42.70 42.65 42.70 42.30 42.80 355,988 15,164,449 42.598 29.99 29.95 29.99 29.71 30.06 506,887 29.917 1.91%
2018-02-09 0 41.90 41.75 41.90 41.40 42.90 1,517,591 63,529,715 41.862 29.43 29.32 29.43 29.08 30.13 2,160,879 29.400 -3.57%
2018-02-08 0 43.45 43.40 43.45 42.80 43.75 881,063 38,175,161 43.329 30.52 30.48 30.52 30.06 30.73 1,254,535 30.430 1.88%
2018-02-07 0 42.65 42.65 42.70 42.10 44.40 3,116,410 133,840,033 42.947 29.95 29.95 29.99 29.57 31.18 4,437,417 30.162 -0.81%
2018-02-06 0 43.00 43.00 43.05 42.65 45.10 3,341,560 144,844,725 43.346 30.20 30.20 30.23 29.95 31.67 4,758,005 30.442 -5.18%
2018-02-05 0 45.35 45.30 45.35 45.00 45.65 1,077,363 48,823,811 45.318 31.85 31.81 31.85 31.60 32.06 1,534,044 31.827 -0.87%
2018-02-02 0 45.75 45.70 45.75 45.50 46.20 784,822 35,876,999 45.714 32.13 32.10 32.13 31.95 32.45 1,117,498 32.105 -1.19%
2018-02-01 0 46.30 46.20 46.30 45.90 46.75 1,041,500 48,099,902 46.183 32.52 32.45 32.52 32.24 32.83 1,482,979 32.435 0.65%
2018-01-31 0 46.00 45.90 46.00 45.15 46.05 1,248,400 56,998,050 45.657 32.31 32.24 32.31 31.71 32.34 1,777,581 32.065 -0.11%
2018-01-30 0 46.05 46.05 46.10 46.05 46.80 1,041,670 48,268,775 46.338 32.34 32.34 32.38 32.34 32.87 1,483,221 32.543 -1.92%
2018-01-29 0 46.95 46.90 46.95 46.15 47.15 727,148 34,017,021 46.781 32.97 32.94 32.97 32.41 33.11 1,035,377 32.855 0.97%
2018-01-26 0 46.50 46.50 46.55 46.50 47.50 627,265 29,394,118 46.861 32.66 32.66 32.69 32.66 33.36 893,155 32.910 -0.75%
2018-01-25 0 46.85 46.85 46.95 45.45 47.50 1,111,890 52,081,481 46.840 32.90 32.90 32.97 31.92 33.36 1,583,206 32.896 2.18%
2018-01-24 0 45.85 45.85 45.90 45.40 45.95 621,338 28,391,236 45.694 32.20 32.20 32.24 31.88 32.27 884,715 32.091 0.33%
2018-01-23 0 45.70 45.60 45.70 45.05 45.70 511,177 23,201,830 45.389 32.10 32.03 32.10 31.64 32.10 727,859 31.877 0.00%
2018-01-22 0 45.70 45.70 45.75 44.75 45.90 655,000 29,912,230 45.668 32.10 32.10 32.13 31.43 32.24 932,646 32.072 1.11%
2018-01-19 0 45.20 45.05 45.20 43.95 45.20 600,714 26,798,581 44.611 31.74 31.64 31.74 30.87 31.74 855,349 31.331 1.57%
2018-01-18 0 44.50 44.45 44.50 44.25 45.90 928,915 41,658,916 44.847 31.25 31.22 31.25 31.08 32.24 1,322,670 31.496 -1.11%
2018-01-17 0 45.00 44.95 45.00 44.60 45.70 651,100 29,348,935 45.076 31.60 31.57 31.60 31.32 32.10 927,093 31.657 -1.64%
2018-01-16 0 45.75 45.70 45.75 44.80 46.55 1,244,265 56,593,736 45.484 32.13 32.10 32.13 31.46 32.69 1,771,693 31.943 -1.19%
2018-01-15 0 46.30 46.25 46.30 45.85 47.85 1,181,655 55,100,624 46.630 32.52 32.48 32.52 32.20 33.61 1,682,544 32.748 -0.64%
2018-01-12 0 46.60 46.50 46.60 45.80 47.00 1,241,752 57,781,549 46.532 32.73 32.66 32.73 32.17 33.01 1,768,115 32.680 0.32%
2018-01-11 0 46.45 46.45 46.50 45.25 47.15 1,639,234 76,053,984 46.396 32.62 32.62 32.66 31.78 33.11 2,334,085 32.584 0.98%
2018-01-10 0 46.00 46.00 46.05 42.30 46.15 3,042,652 135,466,301 44.522 32.31 32.31 32.34 29.71 32.41 4,332,394 31.268 8.24%
2018-01-09 0 42.50 42.45 42.50 42.40 42.55 560,309 23,809,180 42.493 29.85 29.81 29.85 29.78 29.88 797,817 29.843 0.24%
2018-01-08 0 42.40 42.40 42.50 42.00 42.65 477,800 20,246,890 42.375 29.78 29.78 29.85 29.50 29.95 680,333 29.760 0.47%
2018-01-05 0 42.20 42.20 42.25 41.95 42.65 1,760,705 74,554,200 42.343 29.64 29.64 29.67 29.46 29.95 2,507,046 29.738 1.93%
2018-01-04 0 41.40 41.40 41.50 41.15 41.65 252,150 10,425,137 41.345 29.08 29.08 29.15 28.90 29.25 359,033 29.037 0.49%
2018-01-03 0 41.20 41.20 41.25 41.15 41.75 444,885 18,404,910 41.370 28.93 28.93 28.97 28.90 29.32 633,466 29.054 -0.72%
2018-01-02 0 41.50 41.45 41.50 41.20 41.85 463,500 19,269,450 41.574 29.15 29.11 29.15 28.93 29.39 659,972 29.197 -0.36%
2017-12-29 0 41.65 41.60 41.65 41.10 41.70 406,900 16,872,125 41.465 29.25 29.22 29.25 28.86 29.29 579,380 29.121 0.85%
2017-12-28 0 41.30 41.30 41.40 41.05 41.45 280,219 11,560,274 41.254 29.01 29.01 29.08 28.83 29.11 399,000 28.973 0.36%
2017-12-27 0 41.15 41.10 41.15 40.85 41.50 344,200 14,155,250 41.125 28.90 28.86 28.90 28.69 29.15 490,102 28.882 0.61%
2017-12-22 0 40.90 40.85 40.90 40.70 41.05 167,400 6,841,620 40.870 28.72 28.69 28.72 28.58 28.83 238,359 28.703 0.12%
2017-12-21 0 40.85 40.85 40.90 40.50 41.10 116,469 4,766,517 40.925 28.69 28.69 28.72 28.44 28.86 165,839 28.742 0.37%
2017-12-20 0 40.70 40.65 40.70 39.90 40.95 399,869 16,193,508 40.497 28.58 28.55 28.58 28.02 28.76 569,368 28.441 1.62%
2017-12-19 0 40.05 40.00 40.05 39.90 40.35 296,591 11,868,738 40.017 28.13 28.09 28.13 28.02 28.34 422,312 28.104 -0.12%
2017-12-18 0 40.10 40.10 40.15 39.90 40.40 408,755 16,385,688 40.087 28.16 28.16 28.20 28.02 28.37 582,021 28.153 0.75%
2017-12-15 0 39.80 39.80 39.95 39.80 40.40 789,510 31,543,347 39.953 27.95 27.95 28.06 27.95 28.37 1,124,173 28.059 -1.24%
2017-12-14 0 40.30 40.25 40.35 40.10 40.80 638,100 25,707,749 40.288 28.30 28.27 28.34 28.16 28.65 908,583 28.294 -1.35%
2017-12-13 0 40.85 40.80 40.85 40.40 40.95 202,600 8,246,695 40.704 28.69 28.65 28.69 28.37 28.76 288,480 28.587 0.12%
2017-12-12 0 40.80 40.75 40.80 40.40 41.15 207,800 8,465,433 40.738 28.65 28.62 28.65 28.37 28.90 295,884 28.611 -0.61%
2017-12-11 0 41.05 41.00 41.05 40.35 41.05 265,600 10,837,890 40.805 28.83 28.79 28.83 28.34 28.83 378,185 28.658 0.49%
2017-12-08 0 40.85 40.85 40.90 40.25 41.15 395,903 16,160,592 40.820 28.69 28.69 28.72 28.27 28.90 563,721 28.668 1.87%
2017-12-07 0 40.10 40.10 40.20 40.10 41.00 337,281 13,623,810 40.393 28.16 28.16 28.23 28.16 28.79 480,250 28.368 -0.99%
2017-12-06 0 40.50 40.45 40.50 40.20 41.45 417,000 16,982,336 40.725 28.44 28.41 28.44 28.23 29.11 593,761 28.601 -2.29%
2017-12-05 0 41.45 41.40 41.45 41.35 41.95 386,600 16,117,640 41.691 29.11 29.08 29.11 29.04 29.46 550,475 29.280 -0.84%
2017-12-04 0 41.80 41.75 41.80 41.35 42.00 573,572 23,895,937 41.662 29.36 29.32 29.36 29.04 29.50 816,702 29.259 0.72%
2017-12-01 0 41.50 41.40 41.50 41.25 41.50 303,778 12,566,172 41.366 29.15 29.08 29.15 28.97 29.15 432,546 29.052 0.48%
2017-11-30 0 41.30 41.25 41.30 41.00 41.50 537,573 22,131,340 41.169 29.01 28.97 29.01 28.79 29.15 765,443 28.913 -0.24%
2017-11-29 0 41.40 41.20 41.40 40.75 41.40 813,300 33,402,216 41.070 29.08 28.93 29.08 28.62 29.08 1,158,048 28.844 0.85%
2017-11-28 0 41.05 41.00 41.05 40.75 41.10 499,152 20,446,831 40.963 28.83 28.79 28.83 28.62 28.86 710,736 28.769 0.12%
2017-11-27 0 41.00 40.95 41.00 40.80 41.15 264,689 10,853,952 41.006 28.79 28.76 28.79 28.65 28.90 376,887 28.799 -0.24%
2017-11-24 0 41.10 41.10 41.20 40.60 41.20 489,851 20,071,328 40.974 28.86 28.86 28.93 28.51 28.93 697,493 28.776 0.49%
2017-11-23 0 40.90 40.85 40.90 40.70 41.15 166,241 6,805,171 40.936 28.72 28.69 28.72 28.58 28.90 236,708 28.749 0.12%
2017-11-22 0 40.85 40.85 40.90 40.65 41.45 880,797 36,195,980 41.095 28.69 28.69 28.72 28.55 29.11 1,254,156 28.861 -1.09%
2017-11-21 0 41.30 41.30 41.35 41.25 41.75 526,800 21,863,045 41.502 29.01 29.01 29.04 28.97 29.32 750,104 29.147 -0.60%
2017-11-20 0 41.55 41.50 41.55 41.45 41.90 592,309 24,599,403 41.531 29.18 29.15 29.18 29.11 29.43 843,381 29.168 -0.24%
2017-11-17 0 41.65 41.60 41.65 41.35 41.90 1,354,060 56,357,584 41.621 29.25 29.22 29.25 29.04 29.43 1,928,029 29.231 0.73%
2017-11-16 0 41.35 41.25 41.35 41.10 41.80 596,298 24,641,376 41.324 29.04 28.97 29.04 28.86 29.36 849,061 29.022 0.24%
2017-11-15 0 41.25 41.25 41.30 41.15 41.55 428,860 17,756,497 41.404 28.97 28.97 29.01 28.90 29.18 610,648 29.078 -0.48%
2017-11-14 0 41.45 41.45 41.50 41.35 41.85 621,578 25,806,787 41.518 29.11 29.11 29.15 29.04 29.39 885,057 29.158 -0.72%
2017-11-13 0 41.75 41.70 41.75 41.00 41.90 592,453 24,681,721 41.660 29.32 29.29 29.32 28.79 29.43 843,586 29.258 1.58%
2017-11-10 0 41.10 41.00 41.10 41.00 41.50 687,800 28,390,922 41.278 28.86 28.79 28.86 28.79 29.15 979,350 28.990 -0.48%
2017-11-09 0 41.30 41.30 41.35 41.25 41.70 533,160 22,086,822 41.426 29.01 29.01 29.04 28.97 29.29 759,160 29.094 -0.48%
2017-11-08 0 41.50 41.45 41.50 41.15 41.95 427,415 17,750,544 41.530 29.15 29.11 29.15 28.90 29.46 608,591 29.167 -0.84%
2017-11-07 0 41.85 41.80 41.85 41.80 42.05 318,366 13,348,960 41.930 29.39 29.36 29.39 29.36 29.53 453,317 29.447 -0.24%
2017-11-06 0 41.95 41.95 42.00 41.55 42.05 941,317 39,452,627 41.912 29.46 29.46 29.50 29.18 29.53 1,340,329 29.435 0.00%
2017-11-03 0 41.95 41.85 41.95 41.80 42.00 222,210 9,315,240 41.921 29.46 29.39 29.46 29.36 29.50 316,402 29.441 -0.12%
2017-11-02 0 42.00 41.95 42.00 41.80 42.20 291,828 12,252,720 41.986 29.50 29.46 29.50 29.36 29.64 415,530 29.487 0.00%
2017-11-01 0 42.00 41.95 42.00 41.90 42.30 920,744 38,682,995 42.013 29.50 29.46 29.50 29.43 29.71 1,311,036 29.506 0.12%
2017-10-31 0 41.95 41.80 41.95 41.70 42.00 440,661 18,469,612 41.913 29.46 29.36 29.46 29.29 29.50 627,452 29.436 0.00%
2017-10-30 0 41.95 41.90 41.95 41.75 42.00 302,424 12,675,280 41.912 29.46 29.43 29.46 29.32 29.50 430,618 29.435 -0.12%
2017-10-27 0 42.00 41.90 42.00 41.85 42.00 396,296 16,628,968 41.961 29.50 29.43 29.50 29.39 29.50 564,281 29.469 0.24%
2017-10-26 0 41.90 41.90 42.00 41.85 42.20 729,318 30,605,115 41.964 29.43 29.43 29.50 29.39 29.64 1,038,467 29.471 -0.95%
2017-10-25 0 42.30 42.15 42.30 41.85 42.30 453,196 19,045,687 42.025 29.71 29.60 29.71 29.39 29.71 645,300 29.514 0.48%
2017-10-24 0 42.10 42.00 42.10 41.90 42.25 375,366 15,769,422 42.011 29.57 29.50 29.57 29.43 29.67 534,479 29.504 0.24%
2017-10-23 0 42.00 41.95 42.00 41.60 42.50 1,034,487 43,542,454 42.091 29.50 29.46 29.50 29.22 29.85 1,472,993 29.561 0.00%
2017-10-20 0 42.00 42.00 42.05 41.85 42.20 287,332 12,064,799 41.989 29.50 29.50 29.53 29.39 29.64 409,128 29.489 0.84%
2017-10-19 0 41.65 41.65 41.70 41.60 42.20 265,396 11,117,394 41.890 29.25 29.25 29.29 29.22 29.64 377,894 29.419 -0.83%
2017-10-18 0 42.00 41.95 42.00 41.80 42.00 159,466 6,680,855 41.895 29.50 29.46 29.50 29.36 29.50 227,062 29.423 0.00%
2017-10-17 0 42.00 41.95 42.00 41.80 42.05 325,100 13,648,023 41.981 29.50 29.46 29.50 29.36 29.53 462,906 29.483 0.24%
2017-10-16 0 41.90 41.90 42.00 41.90 42.30 593,130 24,916,531 42.009 29.43 29.43 29.50 29.43 29.71 844,550 29.503 -0.95%
2017-10-13 0 42.30 42.25 42.30 42.00 42.55 785,325 33,205,182 42.282 29.71 29.67 29.71 29.50 29.88 1,118,214 29.695 0.48%
2017-10-12 0 42.10 42.10 42.15 41.95 42.30 319,909 13,460,601 42.076 29.57 29.57 29.60 29.46 29.71 455,514 29.550 -0.47%
2017-10-11 0 42.30 42.20 42.30 42.00 42.35 300,869 12,662,674 42.087 29.71 29.64 29.71 29.50 29.74 428,404 29.558 0.48%
2017-10-10 0 42.10 42.00 42.10 41.80 42.40 430,088 18,057,362 41.985 29.57 29.50 29.57 29.36 29.78 612,397 29.486 -0.36%
2017-10-09 0 42.25 42.10 42.25 42.00 42.50 426,100 17,961,490 42.153 29.67 29.57 29.67 29.50 29.85 606,718 29.604 -0.59%
2017-10-06 0 42.50 42.45 42.50 42.20 42.50 1,399,300 59,412,930 42.459 29.85 29.81 29.85 29.64 29.85 1,992,446 29.819 0.24%
2017-10-04 0 42.40 42.40 42.50 42.15 42.80 3,205,050 136,122,306 42.471 29.78 29.78 29.85 29.60 30.06 4,563,631 29.828 -0.24%
2017-10-03 0 42.50 42.40 42.50 42.10 42.50 1,129,086 47,814,651 42.348 29.85 29.78 29.85 29.57 29.85 1,607,691 29.741 0.24%
2017-09-29 0 42.40 42.20 42.40 41.00 42.50 1,077,800 44,728,122 41.499 29.78 29.64 29.78 28.79 29.85 1,534,666 29.145 4.18%
2017-09-28 0 40.70 40.70 40.75 40.25 41.20 769,667 31,270,413 40.628 28.58 28.58 28.62 28.27 28.93 1,095,919 28.534 0.25%
2017-09-27 0 40.60 40.60 40.65 40.50 40.90 629,042 25,599,632 40.696 28.51 28.51 28.55 28.44 28.72 895,685 28.581 0.00%
2017-09-26 0 40.60 40.55 40.60 40.30 41.35 733,966 29,797,379 40.598 28.51 28.48 28.51 28.30 29.04 1,045,085 28.512 -1.46%
2017-09-25 0 41.20 41.15 41.20 41.20 42.15 909,468 37,645,682 41.393 28.93 28.90 28.93 28.93 29.60 1,294,980 29.070 -1.79%
2017-09-22 0 41.95 41.95 42.00 41.80 42.15 607,674 25,544,221 42.036 29.46 29.46 29.50 29.36 29.60 865,259 29.522 -0.24%
2017-09-21 0 42.05 42.05 42.10 41.75 42.35 564,686 23,769,903 42.094 29.53 29.53 29.57 29.32 29.74 804,049 29.563 -0.83%
2017-09-20 0 42.40 42.25 42.40 42.10 42.50 673,925 28,487,770 42.271 29.78 29.67 29.78 29.57 29.85 959,593 29.687 -0.24%
2017-09-19 0 42.50 42.45 42.50 41.75 42.50 2,722,623 115,019,846 42.246 29.85 29.81 29.85 29.32 29.85 3,876,709 29.669 2.31%
2017-09-18 0 42.35 42.30 42.35 42.00 42.40 953,350 40,258,665 42.229 29.17 29.14 29.17 28.93 29.21 1,383,963 29.089 0.83%
2017-09-15 0 42.00 41.75 42.00 41.45 42.00 1,427,648 59,730,830 41.839 28.93 28.76 28.93 28.55 28.93 2,072,493 28.821 1.20%
2017-09-14 0 41.50 41.50 41.55 41.30 41.65 1,245,000 51,682,107 41.512 28.59 28.59 28.62 28.45 28.69 1,807,346 28.596 0.36%
2017-09-13 0 41.35 41.35 41.40 41.10 41.75 715,360 29,624,112 41.411 28.48 28.48 28.52 28.31 28.76 1,038,476 28.527 -0.72%
2017-09-12 0 41.65 41.60 41.65 41.35 42.00 1,216,540 50,656,549 41.640 28.69 28.66 28.69 28.48 28.93 1,766,031 28.684 -0.24%
2017-09-11 0 41.75 41.75 41.85 41.50 42.00 501,838 21,004,673 41.855 28.76 28.76 28.83 28.59 28.93 728,510 28.832 0.36%
2017-09-08 0 41.60 41.60 41.70 41.60 41.80 323,500 13,477,997 41.663 28.66 28.66 28.73 28.66 28.79 469,620 28.700 -0.12%
2017-09-07 0 41.65 41.60 41.65 41.50 41.75 201,100 8,366,301 41.603 28.69 28.66 28.69 28.59 28.76 291,934 28.658 0.12%
2017-09-06 0 41.60 41.50 41.60 41.45 41.75 376,424 15,642,465 41.555 28.66 28.59 28.66 28.55 28.76 546,449 28.626 0.00%
2017-09-05 0 41.60 41.55 41.60 41.50 41.75 355,100 14,755,300 41.553 28.66 28.62 28.66 28.59 28.76 515,493 28.624 0.24%
2017-09-04 0 41.50 41.50 41.55 41.40 41.65 1,176,900 48,845,315 41.503 28.59 28.59 28.62 28.52 28.69 1,708,487 28.590 0.00%
2017-09-01 0 41.50 41.45 41.50 41.45 41.80 483,500 20,115,765 41.604 28.59 28.55 28.59 28.55 28.79 701,889 28.659 0.00%
2017-08-31 0 41.50 41.45 41.50 41.50 42.25 1,142,796 47,683,933 41.726 28.59 28.55 28.59 28.59 29.10 1,658,978 28.743 -0.60%
2017-08-30 0 41.75 41.75 41.80 41.35 41.95 2,049,300 85,321,510 41.634 28.76 28.76 28.79 28.48 28.90 2,974,935 28.680 1.83%
2017-08-29 0 41.00 41.00 41.05 40.50 41.45 266,674 10,943,752 41.038 28.24 28.24 28.28 27.90 28.55 387,126 28.269 0.49%
2017-08-28 0 40.80 40.80 40.85 40.15 40.95 981,742 39,680,602 40.419 28.11 28.11 28.14 27.66 28.21 1,425,179 27.843 1.75%
2017-08-25 0 40.10 40.10 40.20 40.00 40.50 920,272 36,958,956 40.161 27.62 27.62 27.69 27.55 27.90 1,335,944 27.665 -0.25%
2017-08-24 0 40.20 40.20 40.25 40.10 40.75 928,814 37,473,545 40.346 27.69 27.69 27.73 27.62 28.07 1,348,344 27.792 -0.86%
2017-08-22 0 40.55 40.50 40.55 40.40 40.80 427,600 17,352,205 40.580 27.93 27.90 27.93 27.83 28.11 620,740 27.954 -0.25%
2017-08-21 0 40.65 40.65 40.70 40.40 40.85 666,600 27,138,320 40.712 28.00 28.00 28.04 27.83 28.14 967,692 28.044 0.62%
2017-08-18 0 40.40 40.35 40.40 39.95 40.85 770,207 30,962,872 40.201 27.83 27.80 27.83 27.52 28.14 1,118,097 27.692 0.37%
2017-08-17 0 40.25 40.25 40.30 40.05 40.55 505,600 20,368,552 40.286 27.73 27.73 27.76 27.59 27.93 733,971 27.751 -0.62%
2017-08-16 0 40.50 40.45 40.50 40.20 40.60 1,123,100 45,428,780 40.449 27.90 27.86 27.90 27.69 27.97 1,630,386 27.864 0.87%
2017-08-15 0 40.15 40.10 40.15 40.00 40.50 331,700 13,329,100 40.184 27.66 27.62 27.66 27.55 27.90 481,523 27.681 0.25%
2017-08-14 0 40.05 40.05 40.10 39.95 40.70 995,100 39,976,545 40.173 27.59 27.59 27.62 27.52 28.04 1,444,570 27.674 -1.11%
2017-08-11 0 40.50 40.45 40.50 40.25 41.05 698,241 28,264,987 40.480 27.90 27.86 27.90 27.73 28.28 1,013,625 27.885 -2.06%
2017-08-10 0 41.35 41.35 41.40 41.00 41.75 817,800 33,894,615 41.446 28.48 28.48 28.52 28.24 28.76 1,187,187 28.550 -0.60%
2017-08-09 0 41.60 41.60 41.65 41.45 41.70 552,645 22,972,709 41.569 28.66 28.66 28.69 28.55 28.73 802,266 28.635 -0.24%
2017-08-08 0 41.70 41.65 41.70 41.40 41.75 352,016 14,640,476 41.590 28.73 28.69 28.73 28.52 28.76 511,016 28.650 0.36%
2017-08-07 0 41.55 41.50 41.55 41.30 41.80 537,289 22,312,132 41.527 28.62 28.59 28.62 28.45 28.79 779,974 28.606 -0.24%
2017-08-04 0 41.65 41.65 41.70 41.05 42.10 854,600 35,541,585 41.589 28.69 28.69 28.73 28.28 29.00 1,240,609 28.649 1.59%
2017-08-03 0 41.00 41.00 41.05 40.60 41.15 844,100 34,610,955 41.003 28.24 28.24 28.28 27.97 28.35 1,225,366 28.245 0.61%
2017-08-02 0 40.75 40.75 40.80 40.55 41.20 533,200 21,770,455 40.830 28.07 28.07 28.11 27.93 28.38 774,038 28.126 0.37%
2017-08-01 0 40.60 40.60 40.65 40.50 40.90 470,240 19,092,293 40.601 27.97 27.97 28.00 27.90 28.17 682,640 27.968 0.00%
2017-07-31 0 40.60 40.60 40.65 40.40 40.90 266,190 10,809,072 40.607 27.97 27.97 28.00 27.83 28.17 386,424 27.972 0.00%
2017-07-28 0 40.60 40.60 40.65 40.50 40.90 264,739 10,746,163 40.592 27.97 27.97 28.00 27.90 28.17 384,317 27.962 -0.61%
2017-07-27 0 40.85 40.80 40.85 40.65 41.00 506,988 20,713,522 40.856 28.14 28.11 28.14 28.00 28.24 735,986 28.144 0.25%
2017-07-26 0 40.75 40.70 40.75 40.40 40.75 270,400 10,972,920 40.580 28.07 28.04 28.07 27.83 28.07 392,535 27.954 0.25%
2017-07-25 0 40.65 40.60 40.65 40.25 40.85 449,060 18,235,887 40.609 28.00 27.97 28.00 27.73 28.14 651,893 27.974 0.99%
2017-07-24 0 40.25 40.25 40.30 39.95 40.55 482,100 19,395,925 40.232 27.73 27.73 27.76 27.52 27.93 699,857 27.714 0.37%
2017-07-21 0 40.10 40.00 40.10 40.00 40.30 245,200 9,829,417 40.087 27.62 27.55 27.62 27.55 27.76 355,953 27.614 0.00%
2017-07-20 0 40.10 40.00 40.10 39.85 40.30 812,189 32,518,444 40.038 27.62 27.55 27.62 27.45 27.76 1,179,042 27.580 0.38%
2017-07-19 0 39.95 39.90 39.95 39.90 40.20 894,800 35,786,897 39.994 27.52 27.49 27.52 27.49 27.69 1,298,967 27.550 -0.37%
2017-07-18 0 40.10 40.05 40.10 39.90 40.45 560,040 22,451,155 40.088 27.62 27.59 27.62 27.49 27.86 813,001 27.615 -0.25%
2017-07-17 0 40.20 40.20 40.25 40.10 40.55 320,950 12,942,375 40.325 27.69 27.69 27.73 27.62 27.93 465,918 27.778 0.00%
2017-07-14 0 40.20 40.15 40.20 40.00 40.40 676,300 27,120,842 40.102 27.69 27.66 27.69 27.55 27.83 981,774 27.624 0.25%
2017-07-13 0 40.10 40.10 40.15 40.00 40.30 522,800 20,967,760 40.107 27.62 27.62 27.66 27.55 27.76 758,940 27.628 0.50%
2017-07-12 0 39.90 39.85 39.90 39.70 41.80 559,500 22,412,330 40.058 27.49 27.45 27.49 27.35 28.79 812,217 27.594 -0.13%
2017-07-11 0 39.95 39.90 39.95 39.75 40.10 506,500 20,213,585 39.908 27.52 27.49 27.52 27.38 27.62 735,278 27.491 -0.25%
2017-07-10 0 40.05 40.00 40.05 39.90 40.15 150,950 6,041,995 40.026 27.59 27.55 27.59 27.49 27.66 219,132 27.572 -0.12%
2017-07-07 0 40.10 40.10 40.15 39.90 40.20 346,200 13,852,920 40.014 27.62 27.62 27.66 27.49 27.69 502,573 27.564 -0.62%
2017-07-06 0 40.35 40.35 40.40 39.95 40.35 454,600 18,244,167 40.132 27.80 27.80 27.83 27.52 27.80 659,935 27.645 0.12%
2017-07-05 0 40.30 40.25 40.30 40.05 40.85 490,440 19,756,712 40.284 27.76 27.73 27.76 27.59 28.14 711,964 27.750 -0.25%
2017-07-04 0 40.40 40.35 40.40 40.05 41.00 508,270 20,524,599 40.381 27.83 27.80 27.83 27.59 28.24 737,847 27.817 -1.46%
2017-07-03 0 41.00 40.95 41.00 40.90 41.55 382,100 15,754,495 41.231 28.24 28.21 28.24 28.17 28.62 554,688 28.402 -0.73%
2017-06-30 0 41.30 41.00 41.30 40.50 41.30 1,304,950 53,694,295 41.147 28.45 28.24 28.45 27.90 28.45 1,894,375 28.344 0.61%
2017-06-29 0 41.05 41.05 41.10 40.65 41.55 1,235,500 50,840,165 41.149 28.28 28.28 28.31 28.00 28.62 1,793,555 28.346 1.11%
2017-06-28 0 40.60 40.60 40.65 40.25 40.75 773,400 31,264,040 40.424 27.97 27.97 28.00 27.73 28.07 1,122,732 27.846 0.62%
2017-06-27 0 40.35 40.30 40.35 40.10 40.45 466,700 18,810,710 40.306 27.80 27.76 27.80 27.62 27.86 677,501 27.765 0.12%
2017-06-26 0 40.30 40.25 40.30 40.10 40.60 501,900 20,225,545 40.298 27.76 27.73 27.76 27.62 27.97 728,600 27.759 -0.98%
2017-06-23 0 40.70 40.65 40.70 40.60 40.80 324,700 13,206,500 40.673 28.04 28.00 28.04 27.97 28.11 471,362 28.018 -0.12%
2017-06-22 0 40.75 40.75 40.80 40.55 40.95 625,800 25,559,712 40.843 28.07 28.07 28.11 27.93 28.21 908,464 28.135 0.12%
2017-06-21 0 40.70 40.70 40.75 40.10 41.20 1,486,100 60,624,370 40.794 28.04 28.04 28.07 27.62 28.38 2,157,347 28.101 0.99%
2017-06-20 0 40.30 40.30 40.35 40.10 40.40 464,140 18,666,802 40.218 27.76 27.76 27.80 27.62 27.83 673,784 27.704 0.37%
2017-06-19 0 40.15 40.15 40.20 40.00 40.25 290,800 11,658,905 40.093 27.66 27.66 27.69 27.55 27.73 422,150 27.618 0.00%
2017-06-16 0 40.15 40.05 40.15 39.85 40.40 498,248 20,026,586 40.194 27.66 27.59 27.66 27.45 27.83 723,299 27.688 0.38%
2017-06-15 0 40.00 39.95 40.00 39.85 40.20 792,400 31,705,603 40.012 27.55 27.52 27.55 27.45 27.69 1,150,314 27.563 0.00%
2017-06-14 0 40.00 39.95 40.00 39.55 40.20 845,200 33,767,378 39.952 27.55 27.52 27.55 27.24 27.69 1,226,963 27.521 1.14%
2017-06-13 0 39.55 39.55 39.60 39.20 39.70 637,500 25,152,285 39.455 27.24 27.24 27.28 27.00 27.35 925,448 27.178 0.38%
2017-06-12 0 39.40 39.40 39.45 39.00 39.60 300,000 11,791,701 39.306 27.14 27.14 27.18 26.87 27.28 435,505 27.076 -0.13%
2017-06-09 0 39.45 39.40 39.45 39.30 39.60 321,200 12,663,240 39.425 27.18 27.14 27.18 27.07 27.28 466,281 27.158 -0.13%
2017-06-08 0 39.50 39.45 39.50 39.25 39.75 359,626 14,186,737 39.449 27.21 27.18 27.21 27.04 27.38 522,063 27.174 -0.38%
2017-06-07 0 39.65 39.50 39.65 39.25 39.70 637,700 25,220,235 39.549 27.31 27.21 27.31 27.04 27.35 925,739 27.243 1.41%
2017-06-06 0 39.10 39.05 39.10 38.80 39.75 712,992 27,945,926 39.195 26.93 26.90 26.93 26.73 27.38 1,035,039 27.000 -1.07%
2017-06-05 0 40.45 40.40 40.45 40.20 40.90 1,559,365 63,202,424 40.531 27.23 27.19 27.23 27.06 27.53 2,316,829 27.280 0.50%
2017-06-02 0 40.25 40.25 40.30 40.10 40.40 427,600 17,229,105 40.293 27.09 27.09 27.12 26.99 27.19 635,307 27.119 0.37%
2017-06-01 0 40.10 40.10 40.15 40.00 40.45 1,151,100 46,244,913 40.175 26.99 26.99 27.02 26.92 27.23 1,710,248 27.040 0.00%
2017-05-31 0 40.10 40.05 40.10 39.45 40.10 1,067,000 42,559,732 39.887 26.99 26.96 26.99 26.55 26.99 1,585,297 26.847 1.65%
2017-05-29 0 39.45 39.40 39.45 39.30 39.85 691,785 27,285,074 39.442 26.55 26.52 26.55 26.45 26.82 1,027,820 26.547 -0.75%
2017-05-26 0 39.75 39.65 39.85 39.45 39.95 602,500 23,868,789 39.616 26.75 26.69 26.82 26.55 26.89 895,165 26.664 0.13%
2017-05-25 0 39.70 39.70 39.75 39.55 40.50 1,793,700 71,266,317 39.731 26.72 26.72 26.75 26.62 27.26 2,664,992 26.742 -1.24%
2017-05-24 0 40.20 40.10 40.20 40.10 40.80 1,459,100 58,855,352 40.337 27.06 26.99 27.06 26.99 27.46 2,167,860 27.149 -0.25%
2017-05-23 0 40.30 40.30 40.40 40.20 40.70 900,640 36,384,120 40.398 27.12 27.12 27.19 27.06 27.39 1,338,127 27.190 -0.86%
2017-05-22 0 40.65 40.65 40.75 40.50 40.85 789,900 32,114,697 40.657 27.36 27.36 27.43 27.26 27.49 1,173,595 27.364 -0.49%
2017-05-19 0 40.85 40.65 40.85 40.55 40.95 487,400 19,831,115 40.688 27.49 27.36 27.49 27.29 27.56 724,155 27.385 0.74%
2017-05-18 0 40.55 40.55 40.70 40.50 40.80 639,600 25,960,407 40.589 27.29 27.29 27.39 27.26 27.46 950,287 27.319 -0.12%
2017-05-17 0 40.60 40.60 40.70 40.60 41.00 630,050 25,670,107 40.743 27.33 27.33 27.39 27.33 27.60 936,098 27.422 -0.49%
2017-05-16 0 40.80 40.80 40.90 40.60 41.30 930,500 38,005,747 40.844 27.46 27.46 27.53 27.33 27.80 1,382,492 27.491 -1.09%
2017-05-15 0 41.25 41.20 41.25 41.10 41.55 1,387,000 57,232,272 41.263 27.76 27.73 27.76 27.66 27.97 2,060,737 27.773 -0.60%
2017-05-12 0 41.50 41.50 41.60 41.35 41.70 347,400 14,433,951 41.549 27.93 27.93 28.00 27.83 28.07 516,150 27.965 -0.48%
2017-05-11 0 41.70 41.65 41.70 41.65 41.90 1,315,000 54,900,347 41.749 28.07 28.03 28.07 28.03 28.20 1,953,763 28.100 -0.48%
2017-05-10 0 41.90 41.80 41.90 41.70 42.00 521,800 21,828,055 41.832 28.20 28.13 28.20 28.07 28.27 775,265 28.156 -0.12%
2017-05-09 0 41.95 41.90 41.95 41.60 42.00 279,212 11,660,148 41.761 28.23 28.20 28.23 28.00 28.27 414,840 28.108 0.60%
2017-05-08 0 41.70 41.60 41.70 41.50 41.80 474,735 19,756,940 41.617 28.07 28.00 28.07 27.93 28.13 705,338 28.011 0.12%
2017-05-05 0 41.65 41.55 41.65 41.50 41.85 644,200 26,846,912 41.675 28.03 27.97 28.03 27.93 28.17 957,121 28.050 -0.95%
2017-05-04 0 42.05 42.00 42.05 41.95 42.20 655,250 27,525,362 42.007 28.30 28.27 28.30 28.23 28.40 973,539 28.274 -0.12%
2017-05-02 0 42.10 42.00 42.10 41.60 42.20 2,539,600 106,656,892 41.998 28.34 28.27 28.34 28.00 28.40 3,773,214 28.267 1.45%
2017-04-28 0 41.50 41.20 41.50 41.00 41.50 597,600 24,668,872 41.280 27.93 27.73 27.93 27.60 27.93 887,885 27.784 0.48%
2017-04-27 0 41.30 41.25 41.30 40.90 41.50 239,699 9,869,461 41.174 27.80 27.76 27.80 27.53 27.93 356,133 27.713 0.12%
2017-04-26 0 41.25 41.10 41.25 40.80 42.00 548,000 22,695,227 41.415 27.76 27.66 27.76 27.46 28.27 814,192 27.875 -1.43%
2017-04-25 0 41.85 41.85 41.90 41.75 42.00 924,412 38,733,459 41.901 28.17 28.17 28.20 28.10 28.27 1,373,446 28.202 -0.24%
2017-04-24 0 41.95 41.75 41.95 41.30 41.95 591,630 24,685,203 41.724 28.23 28.10 28.23 27.80 28.23 879,015 28.083 1.33%
2017-04-21 0 41.40 41.25 41.40 40.90 41.40 339,490 13,981,649 41.184 27.86 27.76 27.86 27.53 27.86 504,398 27.719 0.49%
2017-04-20 0 41.20 41.10 41.20 41.00 41.45 822,310 33,825,090 41.134 27.73 27.66 27.73 27.60 27.90 1,221,748 27.686 0.37%
2017-04-19 0 41.05 41.05 41.15 40.65 41.40 791,050 32,369,695 40.920 27.63 27.63 27.70 27.36 27.86 1,175,304 27.542 -0.61%
2017-04-18 0 41.30 41.30 41.35 41.10 41.80 1,313,900 54,322,476 41.344 27.80 27.80 27.83 27.66 28.13 1,952,129 27.827 -1.31%
2017-04-13 0 41.85 41.80 41.85 41.75 42.15 471,400 19,725,737 41.845 28.17 28.13 28.17 28.10 28.37 700,383 28.164 0.24%
2017-04-12 0 41.75 41.70 41.75 41.40 41.85 519,526 21,664,566 41.701 28.10 28.07 28.10 27.86 28.17 771,886 28.067 -0.12%
2017-04-11 0 41.80 41.70 41.80 41.70 42.20 689,338 28,879,694 41.895 28.13 28.07 28.13 28.07 28.40 1,024,185 28.198 -0.95%
2017-04-10 0 42.20 42.15 42.20 41.80 42.40 579,850 24,452,342 42.170 28.40 28.37 28.40 28.13 28.54 861,513 28.383 0.48%
2017-04-07 0 42.00 41.85 42.00 41.45 42.10 786,300 32,778,196 41.687 28.27 28.17 28.27 27.90 28.34 1,168,246 28.058 0.60%
2017-04-06 0 41.75 41.65 41.80 41.00 41.85 1,146,675 47,590,126 41.503 28.10 28.03 28.13 27.60 28.17 1,703,674 27.934 0.85%
2017-04-05 0 41.40 41.40 41.70 40.80 41.65 2,102,100 86,388,877 41.096 27.86 27.86 28.07 27.46 28.03 3,123,198 27.660 1.10%
2017-04-03 0 40.95 40.95 41.00 40.30 41.40 1,342,700 54,995,464 40.959 27.56 27.56 27.60 27.12 27.86 1,994,918 27.568 -1.21%
2017-03-31 0 41.45 41.40 41.45 41.05 41.65 957,420 39,477,740 41.233 27.90 27.86 27.90 27.63 28.03 1,422,488 27.753 0.00%
2017-03-30 0 41.45 41.45 41.50 41.05 42.20 722,533 29,891,460 41.370 27.90 27.90 27.93 27.63 28.40 1,073,504 27.845 -1.78%
2017-03-29 0 42.20 42.15 42.20 42.15 42.80 1,025,137 43,507,814 42.441 28.40 28.37 28.40 28.37 28.81 1,523,099 28.565 -1.06%
2017-03-28 0 42.65 42.40 42.65 42.10 42.70 1,140,272 48,443,458 42.484 28.71 28.54 28.71 28.34 28.74 1,694,161 28.594 1.55%
2017-03-27 0 42.00 42.00 42.05 41.45 43.00 1,368,934 57,535,901 42.030 28.27 28.27 28.30 27.90 28.94 2,033,895 28.289 -2.67%
2017-03-24 0 43.15 43.05 43.15 42.55 43.30 681,100 29,281,620 42.992 29.04 28.98 29.04 28.64 29.14 1,011,945 28.936 0.58%
2017-03-23 0 42.90 42.85 42.90 42.25 43.20 886,864 38,082,123 42.940 28.87 28.84 28.87 28.44 29.08 1,317,659 28.901 1.90%
2017-03-22 0 42.10 42.10 42.30 41.80 42.45 658,300 27,758,290 42.167 28.34 28.34 28.47 28.13 28.57 978,070 28.381 -1.29%
2017-03-21 0 42.65 42.60 42.65 42.60 43.00 595,934 25,516,471 42.818 28.71 28.67 28.71 28.67 28.94 885,410 28.819 -0.23%
2017-03-20 0 42.75 42.75 42.80 42.20 42.85 855,475 36,415,047 42.567 28.77 28.77 28.81 28.40 28.84 1,271,023 28.650 0.83%
2017-03-17 0 42.40 42.40 42.45 41.90 42.40 3,097,533 131,055,224 42.310 28.54 28.54 28.57 28.20 28.54 4,602,164 28.477 1.31%
2017-03-16 0 41.85 41.75 41.85 41.50 41.95 556,776 23,266,825 41.788 28.17 28.10 28.17 27.93 28.23 827,231 28.126 0.97%
2017-03-15 0 41.45 41.45 41.50 41.10 41.70 647,700 26,842,117 41.442 27.90 27.90 27.93 27.66 28.07 962,321 27.893 0.12%
2017-03-14 0 41.40 41.20 41.40 41.15 41.50 634,440 26,242,252 41.363 27.86 27.73 27.86 27.70 27.93 942,620 27.840 -0.12%
2017-03-13 0 41.45 41.25 41.45 41.25 41.70 694,800 28,761,240 41.395 27.90 27.76 27.90 27.76 28.07 1,032,300 27.861 0.85%
2017-03-10 0 41.10 41.00 41.10 41.00 41.20 364,300 14,964,245 41.077 27.66 27.60 27.66 27.60 27.73 541,259 27.647 0.24%
2017-03-09 0 41.00 41.00 41.05 40.70 41.30 626,900 25,693,750 40.985 27.60 27.60 27.63 27.39 27.80 931,417 27.586 -0.73%
2017-03-08 0 41.30 41.15 41.30 41.00 41.35 812,354 33,507,100 41.247 27.80 27.70 27.80 27.60 27.83 1,206,956 27.762 0.36%
2017-03-07 0 41.15 41.10 41.15 40.50 41.15 775,521 31,807,028 41.014 27.70 27.66 27.70 27.26 27.70 1,152,231 27.605 0.86%
2017-03-06 0 40.80 40.75 40.80 40.45 40.80 604,500 24,539,871 40.595 27.46 27.43 27.46 27.23 27.46 898,137 27.323 0.87%
2017-03-03 0 40.45 40.35 40.45 40.40 40.65 294,193 11,899,526 40.448 27.23 27.16 27.23 27.19 27.36 437,098 27.224 -0.61%
2017-03-02 0 40.70 40.60 40.70 40.55 40.95 571,500 23,256,020 40.693 27.39 27.33 27.39 27.29 27.56 849,107 27.389 0.25%
2017-03-01 0 40.60 40.60 40.70 40.55 40.95 581,105 23,609,548 40.629 27.33 27.33 27.39 27.29 27.56 863,378 27.346 0.37%
2017-02-28 0 40.45 40.45 40.55 40.35 40.75 440,600 17,850,155 40.513 27.23 27.23 27.29 27.16 27.43 654,622 27.268 0.00%
2017-02-27 0 40.45 40.45 40.55 40.30 40.60 476,700 19,310,637 40.509 27.23 27.23 27.29 27.12 27.33 708,258 27.265 0.12%
2017-02-24 0 40.40 40.35 40.40 40.25 40.55 1,043,806 42,154,293 40.385 27.19 27.16 27.19 27.09 27.29 1,550,836 27.182 0.12%
2017-02-23 0 40.35 40.35 40.40 40.30 40.80 515,300 20,828,160 40.419 27.16 27.16 27.19 27.12 27.46 765,608 27.205 -0.49%
2017-02-22 0 40.55 40.50 40.55 40.25 40.65 825,238 33,412,796 40.489 27.29 27.26 27.29 27.09 27.36 1,226,098 27.251 0.37%
2017-02-21 0 40.40 40.40 40.45 40.20 41.00 482,203 19,549,236 40.542 27.19 27.19 27.23 27.06 27.60 716,434 27.287 0.00%
2017-02-20 0 40.40 40.35 40.40 40.10 40.50 689,500 27,783,050 40.294 27.19 27.16 27.19 26.99 27.26 1,024,426 27.121 0.25%
2017-02-17 0 40.30 40.25 40.30 40.10 40.65 213,840 8,644,669 40.426 27.12 27.09 27.12 26.99 27.36 317,713 27.209 -0.49%
2017-02-16 0 40.50 40.20 40.50 40.20 40.90 518,400 20,984,950 40.480 27.26 27.06 27.26 27.06 27.53 770,213 27.246 0.25%
2017-02-15 0 40.40 40.40 40.45 40.30 40.95 545,581 22,162,667 40.622 27.19 27.19 27.23 27.12 27.56 810,598 27.341 -0.74%
2017-02-14 0 40.70 40.65 40.70 40.45 41.05 1,566,880 64,054,646 40.880 27.39 27.36 27.39 27.23 27.63 2,327,994 27.515 -0.37%
2017-02-13 0 40.85 40.85 40.95 40.70 41.85 905,096 37,320,862 41.234 27.49 27.49 27.56 27.39 28.17 1,344,748 27.753 -1.09%
2017-02-10 0 41.30 41.25 41.30 40.50 41.60 723,600 29,693,762 41.036 27.80 27.76 27.80 27.26 28.00 1,075,090 27.620 1.72%
2017-02-09 0 40.60 40.50 40.60 40.05 40.75 367,300 14,847,082 40.422 27.33 27.26 27.33 26.96 27.43 545,716 27.207 1.37%
2017-02-08 0 40.05 40.05 40.10 39.90 40.20 568,900 22,772,035 40.028 26.96 26.96 26.99 26.86 27.06 845,244 26.941 0.12%
2017-02-07 0 40.00 40.00 40.05 40.00 40.40 531,300 21,265,089 40.025 26.92 26.92 26.96 26.92 27.19 789,380 26.939 0.00%
2017-02-06 0 40.00 40.00 40.05 39.65 40.40 878,600 35,145,500 40.002 26.92 26.92 26.96 26.69 27.19 1,305,381 26.924 0.88%
2017-02-03 0 39.65 39.65 39.80 38.95 39.80 413,200 16,299,755 39.448 26.69 26.69 26.79 26.22 26.79 613,912 26.551 1.67%
2017-02-02 0 39.00 38.80 39.00 38.70 39.20 573,100 22,278,085 38.873 26.25 26.11 26.25 26.05 26.38 851,484 26.164 0.39%
2017-02-01 0 38.85 38.80 38.85 38.70 39.20 688,600 26,766,375 38.871 26.15 26.11 26.15 26.05 26.38 1,023,088 26.162 -0.89%
2017-01-27 0 39.20 39.20 39.45 39.05 39.95 71,100 2,801,960 39.409 26.38 26.38 26.55 26.28 26.89 105,637 26.524 -0.38%
2017-01-26 0 39.35 39.30 39.35 39.25 39.80 136,500 5,385,085 39.451 26.48 26.45 26.48 26.42 26.79 202,805 26.553 0.13%
2017-01-25 0 39.30 39.30 39.35 39.25 40.00 453,900 17,934,995 39.513 26.45 26.45 26.48 26.42 26.92 674,383 26.595 -1.63%
2017-01-24 0 39.95 39.60 39.95 38.80 40.10 490,075 19,398,342 39.582 26.89 26.65 26.89 26.11 26.99 728,130 26.641 3.50%
2017-01-23 0 38.60 38.60 38.95 38.60 39.60 430,900 16,804,977 39.000 25.98 25.98 26.22 25.98 26.65 640,210 26.249 -1.53%
2017-01-20 0 39.20 39.20 39.50 39.15 39.55 134,500 5,284,375 39.289 26.38 26.38 26.59 26.35 26.62 199,834 26.444 -0.63%
2017-01-19 0 39.45 39.45 39.50 39.05 39.95 539,949 21,429,687 39.688 26.55 26.55 26.59 26.28 26.89 802,230 26.713 0.00%
2017-01-18 0 39.45 39.35 39.45 38.40 39.50 447,075 17,458,686 39.051 26.55 26.48 26.55 25.85 26.59 664,242 26.284 3.14%
2017-01-17 0 38.25 38.20 38.25 38.20 38.45 322,200 12,336,935 38.290 25.74 25.71 25.74 25.71 25.88 478,709 25.771 -0.26%
2017-01-16 0 38.35 38.35 38.40 38.20 38.90 129,306 4,962,586 38.379 25.81 25.81 25.85 25.71 26.18 192,117 25.831 -0.78%
2017-01-13 0 38.65 38.55 38.65 38.35 39.05 337,607 13,076,112 38.732 26.01 25.95 26.01 25.81 26.28 501,600 26.069 -0.39%
2017-01-12 0 38.80 38.80 38.85 38.30 38.80 240,450 9,289,287 38.633 26.11 26.11 26.15 25.78 26.11 357,249 26.002 1.31%
2017-01-11 0 38.30 38.10 38.30 37.95 38.40 210,471 8,021,723 38.113 25.78 25.64 25.78 25.54 25.85 312,708 25.652 0.26%
2017-01-10 0 38.20 38.05 38.20 37.80 38.20 111,200 4,225,307 37.997 25.71 25.61 25.71 25.44 25.71 165,216 25.575 0.66%
2017-01-09 0 37.95 37.95 38.05 37.80 38.25 93,708 3,561,645 38.008 25.54 25.54 25.61 25.44 25.74 139,227 25.582 0.00%
2017-01-06 0 37.95 37.95 38.00 37.70 38.20 128,605 4,883,200 37.971 25.54 25.54 25.58 25.37 25.71 191,075 25.556 0.53%
2017-01-05 0 37.75 37.70 37.75 37.65 38.00 218,006 8,241,849 37.806 25.41 25.37 25.41 25.34 25.58 323,903 25.445 0.67%
2017-01-04 0 37.50 37.40 37.50 37.40 37.75 344,130 12,924,197 37.556 25.24 25.17 25.24 25.17 25.41 511,292 25.278 -0.66%
2017-01-03 0 37.75 37.75 37.85 37.65 38.10 115,600 4,375,630 37.851 25.41 25.41 25.48 25.34 25.64 171,753 25.476 -0.92%
2016-12-30 0 38.10 38.05 38.10 37.60 38.15 349,300 13,222,700 37.855 25.64 25.61 25.64 25.31 25.68 518,973 25.479 1.46%
2016-12-29 0 37.55 37.45 37.55 37.20 37.90 131,745 4,957,912 37.633 25.27 25.21 25.27 25.04 25.51 195,740 25.329 0.00%
2016-12-28 0 37.55 37.50 37.55 37.15 37.60 531,000 19,843,355 37.370 25.27 25.24 25.27 25.00 25.31 788,934 25.152 -0.53%
2016-12-23 0 37.75 37.70 37.75 37.55 38.00 345,078 13,030,801 37.762 25.41 25.37 25.41 25.27 25.58 512,700 25.416 -0.92%
2016-12-22 0 38.10 38.05 38.10 38.00 38.85 729,500 27,874,570 38.211 25.64 25.61 25.64 25.58 26.15 1,083,856 25.718 -0.91%
2016-12-21 0 38.45 38.35 38.45 38.20 38.70 337,600 12,975,595 38.435 25.88 25.81 25.88 25.71 26.05 501,590 25.869 0.39%
2016-12-20 0 38.30 38.20 38.30 38.00 38.55 315,630 12,075,699 38.259 25.78 25.71 25.78 25.58 25.95 468,948 25.751 -0.52%
2016-12-19 0 38.50 38.50 38.60 38.40 39.15 529,100 20,595,965 38.926 25.91 25.91 25.98 25.85 26.35 786,111 26.200 -1.41%
2016-12-16 0 39.05 39.05 39.10 38.45 39.50 3,221,013 125,908,453 39.090 26.28 26.28 26.32 25.88 26.59 4,785,624 26.310 1.17%
2016-12-15 0 38.60 38.50 38.60 38.30 39.15 572,200 22,136,735 38.687 25.98 25.91 25.98 25.78 26.35 850,147 26.039 -1.40%
2016-12-14 0 39.15 39.15 39.20 38.85 39.55 487,128 19,121,539 39.254 26.35 26.35 26.38 26.15 26.62 723,751 26.420 0.38%
2016-12-13 0 39.00 38.95 39.00 38.65 39.25 452,300 17,620,252 38.957 26.25 26.22 26.25 26.01 26.42 672,005 26.220 0.65%
2016-12-12 0 38.75 38.70 38.75 38.65 39.40 657,000 25,642,540 39.030 26.08 26.05 26.08 26.01 26.52 976,139 26.269 -1.40%
2016-12-09 0 39.30 39.20 39.30 39.15 39.55 453,512 17,852,488 39.365 26.45 26.38 26.45 26.35 26.62 673,806 26.495 -0.25%
2016-12-08 0 39.40 39.35 39.40 39.00 39.65 547,362 21,534,782 39.343 26.52 26.48 26.52 26.25 26.69 813,244 26.480 1.03%
2016-12-07 0 39.00 38.85 39.00 38.30 39.00 349,900 13,544,885 38.711 26.25 26.15 26.25 25.78 26.25 519,864 26.055 1.43%
2016-12-06 0 38.45 38.30 38.50 38.10 38.60 453,066 17,375,874 38.352 25.88 25.78 25.91 25.64 25.98 673,143 25.813 0.26%
2016-12-05 0 38.35 38.10 38.35 37.90 38.90 808,766 30,918,363 38.229 25.81 25.64 25.81 25.51 26.18 1,201,625 25.730 -0.39%
2016-12-02 0 38.50 38.50 38.60 38.50 39.40 1,004,194 38,902,348 38.740 25.91 25.91 25.98 25.91 26.52 1,491,983 26.074 -1.28%
2016-12-01 0 39.00 39.00 39.15 38.60 39.30 502,395 19,616,409 39.046 26.25 26.25 26.35 25.98 26.45 746,434 26.280 -0.38%
2016-11-30 0 39.15 39.10 39.20 38.75 39.90 1,201,513 47,163,770 39.254 26.35 26.32 26.38 26.08 26.86 1,785,150 26.420 -1.76%
2016-11-29 0 39.85 39.70 39.85 39.60 40.25 704,614 28,143,792 39.942 26.82 26.72 26.82 26.65 27.09 1,046,881 26.883 -1.48%
2016-11-28 0 40.45 40.25 40.45 39.90 40.45 544,757 21,884,538 40.173 27.23 27.09 27.23 26.86 27.23 809,373 27.039 0.75%
2016-11-25 0 40.15 39.90 40.15 39.80 40.50 903,878 36,267,227 40.124 27.02 26.86 27.02 26.79 27.26 1,342,938 27.006 -0.99%
2016-11-24 0 40.55 40.55 40.60 40.50 40.95 207,200 8,421,835 40.646 27.29 27.29 27.33 27.26 27.56 307,848 27.357 -0.37%
2016-11-23 0 40.70 40.70 40.95 40.70 41.10 519,100 21,241,415 40.920 27.39 27.39 27.56 27.39 27.66 771,254 27.541 -1.09%
2016-11-22 0 41.15 41.15 41.25 41.15 41.95 317,540 13,134,350 41.363 27.70 27.70 27.76 27.70 28.23 471,785 27.840 -1.20%
2016-11-21 0 41.65 41.55 41.65 40.90 41.65 257,988 10,633,013 41.215 28.03 27.97 28.03 27.53 28.03 383,306 27.740 0.97%
2016-11-18 0 41.25 41.20 41.25 40.65 41.40 424,090 17,447,243 41.140 27.76 27.73 27.76 27.36 27.86 630,092 27.690 1.60%
2016-11-17 0 40.60 40.50 40.60 40.50 40.85 148,300 6,028,435 40.650 27.33 27.26 27.33 27.26 27.49 220,337 27.360 -0.25%
2016-11-16 0 40.70 40.55 40.70 40.55 41.00 235,900 9,608,885 40.733 27.39 27.29 27.39 27.29 27.60 350,489 27.416 -0.73%
2016-11-15 0 41.00 41.00 41.15 40.60 41.30 264,400 10,807,330 40.875 27.60 27.60 27.70 27.33 27.80 392,833 27.511 -0.24%
2016-11-14 0 41.10 40.75 41.10 40.55 41.75 281,000 11,505,685 40.945 27.66 27.43 27.66 27.29 28.10 417,496 27.559 -1.08%
2016-11-11 0 41.55 41.50 41.60 41.35 42.65 289,400 12,043,275 41.615 27.97 27.93 28.00 27.83 28.71 429,976 28.009 -2.12%
2016-11-10 0 42.45 42.45 42.55 42.00 42.60 288,600 12,229,900 42.377 28.57 28.57 28.64 28.27 28.67 428,788 28.522 1.80%
2016-11-09 0 41.70 41.60 41.70 39.95 42.55 1,370,309 56,699,529 41.377 28.07 28.00 28.07 26.89 28.64 2,035,938 27.849 -1.65%
2016-11-08 0 42.40 42.40 42.45 42.20 42.50 307,440 13,037,550 42.407 28.54 28.54 28.57 28.40 28.61 456,779 28.542 0.00%
2016-11-07 0 42.40 42.25 42.35 42.15 42.60 119,300 5,056,805 42.387 28.54 28.44 28.50 28.37 28.67 177,250 28.529 -0.12%
2016-11-04 0 42.45 42.30 42.45 42.05 42.65 662,300 28,026,312 42.317 28.57 28.47 28.57 28.30 28.71 984,013 28.482 0.24%
2016-11-03 0 42.35 42.20 42.35 42.00 42.50 375,100 15,857,015 42.274 28.50 28.40 28.50 28.27 28.61 557,305 28.453 -0.12%
2016-11-02 0 42.40 42.40 42.50 42.20 42.90 240,600 10,202,070 42.403 28.54 28.54 28.61 28.40 28.87 357,472 28.540 -2.08%
2016-11-01 0 43.30 43.20 43.30 42.25 43.30 676,400 29,102,537 43.026 29.14 29.08 29.14 28.44 29.14 1,004,962 28.959 2.12%
2016-10-31 0 42.40 42.20 42.40 41.70 42.50 428,400 18,074,092 42.190 28.54 28.40 28.54 28.07 28.61 636,496 28.396 1.19%
2016-10-28 0 41.90 41.80 41.90 41.60 42.80 1,245,900 52,352,468 42.020 28.20 28.13 28.20 28.00 28.81 1,851,098 28.282 -1.06%
2016-10-27 0 42.35 42.15 42.35 42.05 42.60 712,500 30,121,220 42.275 28.50 28.37 28.50 28.30 28.67 1,058,598 28.454 -0.59%
2016-10-26 0 42.60 42.60 42.70 42.10 42.80 1,760,121 74,998,233 42.610 28.67 28.67 28.74 28.34 28.81 2,615,102 28.679 0.00%
2016-10-25 0 42.60 42.60 42.65 42.55 42.95 286,343 12,222,161 42.684 28.67 28.67 28.71 28.64 28.91 425,434 28.729 -0.47%
2016-10-24 0 42.80 42.80 42.95 42.50 43.15 2,149,100 92,300,430 42.948 28.81 28.81 28.91 28.61 29.04 3,193,028 28.907 0.82%
2016-10-20 0 42.45 42.40 42.50 42.10 42.75 785,700 33,369,200 42.471 28.57 28.54 28.61 28.34 28.77 1,167,355 28.585 0.83%
2016-10-19 0 42.10 41.85 42.10 41.80 42.15 219,520 9,224,909 42.023 28.34 28.17 28.34 28.13 28.37 326,152 28.284 0.36%
2016-10-18 0 41.95 41.95 42.00 41.60 42.00 605,300 25,316,890 41.825 28.23 28.23 28.27 28.00 28.27 899,325 28.151 0.84%
2016-10-17 0 41.60 41.50 41.60 41.55 41.95 400,000 16,710,200 41.776 28.00 27.93 28.00 27.97 28.23 594,301 28.117 -0.24%
2016-10-14 0 41.70 41.70 41.75 41.60 41.80 185,900 7,753,545 41.708 28.07 28.07 28.10 28.00 28.13 276,201 28.072 -0.24%
2016-10-13 0 41.80 41.80 41.85 41.50 42.00 518,400 21,706,897 41.873 28.13 28.13 28.17 27.93 28.27 770,213 28.183 -0.48%
2016-10-12 0 42.00 42.00 42.05 41.65 42.35 675,120 28,372,777 42.026 28.27 28.27 28.30 28.03 28.50 1,003,060 28.286 0.36%
2016-10-11 0 41.85 41.80 41.85 41.60 42.20 1,030,200 43,171,395 41.906 28.17 28.13 28.17 28.00 28.40 1,530,621 28.205 0.60%
2016-10-07 0 41.60 41.60 41.65 41.35 41.90 638,000 26,604,857 41.700 28.00 28.00 28.03 27.83 28.20 947,909 28.067 0.12%
2016-10-06 0 41.55 41.45 41.55 41.20 41.75 1,278,169 53,024,679 41.485 27.97 27.90 27.97 27.73 28.10 1,899,041 27.922 1.09%
2016-10-05 0 41.10 41.05 41.10 40.10 41.35 1,032,500 42,277,185 40.946 27.66 27.63 27.66 26.99 27.83 1,534,038 27.559 1.73%
2016-10-04 0 40.40 40.35 40.40 40.00 40.45 414,650 16,725,285 40.336 27.19 27.16 27.19 26.92 27.23 616,067 27.148 1.00%
2016-10-03 0 40.00 39.95 40.00 39.85 40.05 250,400 9,988,732 39.891 26.92 26.89 26.92 26.82 26.96 372,032 26.849 0.25%
2016-09-30 0 39.90 39.70 39.90 39.40 39.90 393,200 15,622,329 39.731 26.86 26.72 26.86 26.52 26.86 584,197 26.742 0.25%
2016-09-29 0 39.80 39.80 39.90 39.80 40.20 261,600 10,451,455 39.952 26.79 26.79 26.86 26.79 27.06 388,673 26.890 -0.25%
2016-09-28 0 39.90 39.90 39.95 39.65 40.10 198,420 7,910,635 39.868 26.86 26.86 26.89 26.69 26.99 294,803 26.834 0.25%
2016-09-27 0 39.80 39.80 39.95 39.50 40.10 214,900 8,561,930 39.841 26.79 26.79 26.89 26.59 26.99 319,288 26.816 -0.38%
2016-09-26 0 39.95 39.85 39.95 39.85 40.15 306,584 12,259,364 39.987 26.89 26.82 26.89 26.82 27.02 455,508 26.914 -1.11%
2016-09-23 0 40.40 40.35 40.40 40.25 40.60 235,500 9,523,205 40.438 27.19 27.16 27.19 27.09 27.33 349,894 27.217 -0.25%
2016-09-22 0 40.50 40.30 40.50 40.15 41.25 706,000 28,749,960 40.722 27.26 27.12 27.26 27.02 27.76 1,048,940 27.409 -0.74%
2016-09-21 0 40.80 40.80 40.90 39.65 41.10 1,067,920 43,414,986 40.654 27.46 27.46 27.53 26.69 27.66 1,586,664 27.362 2.26%
2016-09-20 0 39.90 39.75 39.90 39.70 40.25 120,155 4,785,833 39.830 26.86 26.75 26.86 26.72 27.09 178,520 26.808 -0.99%
2016-09-19 0 40.30 40.10 40.30 39.65 40.30 176,300 7,044,770 39.959 27.12 26.99 27.12 26.69 27.12 261,938 26.895 0.88%
2016-09-15 0 39.95 39.50 39.95 39.45 39.95 626,800 24,909,115 39.740 26.89 26.59 26.89 26.55 26.89 931,269 26.747 1.27%
2016-09-14 0 39.45 39.45 39.70 39.35 40.05 439,600 17,418,395 39.623 26.55 26.55 26.72 26.48 26.96 653,136 26.669 -1.25%
2016-09-13 0 39.95 39.80 40.00 39.80 40.50 413,700 16,567,005 40.046 26.89 26.79 26.92 26.79 27.26 614,655 26.953 0.50%
2016-09-12 0 39.75 39.75 39.85 39.75 40.50 1,062,200 42,505,225 40.016 26.75 26.75 26.82 26.75 27.26 1,578,165 26.933 -2.76%
2016-09-09 0 41.35 41.35 41.55 40.25 41.70 2,768,100 114,371,635 41.318 27.51 27.51 27.65 26.78 27.75 4,160,308 27.491 3.12%
2016-09-08 0 40.10 40.00 40.10 39.50 40.15 1,300,800 51,852,307 39.862 26.68 26.61 26.68 26.28 26.71 1,955,034 26.522 0.25%
2016-09-07 0 40.00 39.95 40.00 39.90 40.40 422,300 16,910,490 40.044 26.61 26.58 26.61 26.55 26.88 634,695 26.644 -0.37%
2016-09-06 0 40.15 40.10 40.15 39.95 40.50 648,300 26,035,927 40.160 26.71 26.68 26.71 26.58 26.95 974,361 26.721 -0.74%
2016-09-05 0 40.45 40.25 40.45 39.95 41.00 1,155,000 46,656,987 40.396 26.91 26.78 26.91 26.58 27.28 1,735,904 26.878 -0.61%
2016-09-02 0 40.70 40.65 40.90 40.40 41.40 1,104,500 45,112,460 40.844 27.08 27.05 27.21 26.88 27.55 1,660,005 27.176 -0.61%
2016-09-01 0 40.95 40.90 41.00 39.85 41.40 1,478,273 60,452,955 40.894 27.25 27.21 27.28 26.51 27.55 2,221,766 27.209 1.61%
2016-08-31 0 40.30 40.30 40.35 39.90 41.00 1,336,600 53,819,280 40.266 26.81 26.81 26.85 26.55 27.28 2,008,839 26.791 -0.49%
2016-08-30 0 40.50 40.50 40.55 38.70 40.65 3,961,800 158,158,795 39.921 26.95 26.95 26.98 25.75 27.05 5,954,376 26.562 6.30%
2016-08-29 0 38.10 38.00 38.15 38.00 38.25 273,400 10,417,040 38.102 25.35 25.28 25.38 25.28 25.45 410,906 25.351 0.00%
2016-08-26 0 38.10 38.10 38.20 37.70 38.25 326,700 12,443,620 38.089 25.35 25.35 25.42 25.08 25.45 491,013 25.343 1.20%
2016-08-25 0 37.65 37.60 37.75 37.50 37.95 154,600 5,833,780 37.735 25.05 25.02 25.12 24.95 25.25 232,356 25.107 0.00%
2016-08-24 0 37.65 37.55 37.65 37.50 37.65 133,100 4,998,675 37.556 25.05 24.98 25.05 24.95 25.05 200,042 24.988 0.00%
2016-08-23 0 37.65 37.60 37.65 37.60 37.90 110,550 4,170,140 37.722 25.05 25.02 25.05 25.02 25.22 166,151 25.099 -0.79%
2016-08-22 0 37.95 37.80 38.05 37.65 38.10 156,600 5,924,170 37.830 25.25 25.15 25.32 25.05 25.35 235,362 25.171 -0.39%
2016-08-19 0 38.10 38.05 38.10 37.80 38.30 201,500 7,659,080 38.010 25.35 25.32 25.35 25.15 25.48 302,844 25.291 -0.26%
2016-08-18 0 38.20 38.10 38.20 37.95 38.40 247,700 9,475,415 38.254 25.42 25.35 25.42 25.25 25.55 372,280 25.452 0.39%
2016-08-17 0 38.05 38.00 38.10 37.90 38.15 125,400 4,770,320 38.041 25.32 25.28 25.35 25.22 25.38 188,470 25.311 0.13%
2016-08-16 0 38.00 37.95 38.00 37.75 38.40 579,800 22,085,240 38.091 25.28 25.25 25.28 25.12 25.55 871,409 25.344 -0.65%
2016-08-15 0 38.25 38.15 38.20 37.90 38.35 725,000 27,676,362 38.174 25.45 25.38 25.42 25.22 25.52 1,089,637 25.400 0.66%
2016-08-12 0 38.00 38.00 38.05 37.85 38.30 737,300 28,087,180 38.095 25.28 25.28 25.32 25.18 25.48 1,108,123 25.347 0.40%
2016-08-11 0 37.85 37.85 37.95 37.80 38.30 381,800 14,490,390 37.953 25.18 25.18 25.25 25.15 25.48 573,825 25.252 -1.30%
2016-08-10 0 38.35 38.35 38.40 38.10 38.75 337,600 12,960,505 38.390 25.52 25.52 25.55 25.35 25.78 507,395 25.543 0.00%
2016-08-09 0 38.35 38.35 38.40 38.35 39.45 576,150 22,257,065 38.631 25.52 25.52 25.55 25.52 26.25 865,923 25.703 -1.54%
2016-08-08 0 38.95 38.90 38.95 37.65 38.95 1,226,100 47,000,100 38.333 25.92 25.88 25.92 25.05 25.92 1,842,763 25.505 3.45%
2016-08-05 0 37.65 37.60 37.65 37.00 37.80 418,500 15,748,480 37.631 25.05 25.02 25.05 24.62 25.15 628,983 25.038 0.80%
2016-08-04 0 37.35 37.15 37.35 37.00 37.65 355,300 13,230,600 37.238 24.85 24.72 24.85 24.62 25.05 533,997 24.777 -0.40%
2016-08-03 0 37.50 37.50 37.55 37.00 37.60 379,400 14,173,370 37.357 24.95 24.95 24.98 24.62 25.02 570,218 24.856 0.27%
2016-08-01 0 37.40 37.40 37.55 36.90 37.60 218,700 8,167,130 37.344 24.88 24.88 24.98 24.55 25.02 328,695 24.847 1.08%
2016-07-29 0 37.00 36.95 37.05 36.95 37.45 276,800 10,290,985 37.178 24.62 24.59 24.65 24.59 24.92 416,016 24.737 -1.46%
2016-07-28 0 37.55 37.55 37.60 36.65 37.65 573,000 21,378,655 37.310 24.98 24.98 25.02 24.39 25.05 861,189 24.825 1.49%
2016-07-27 0 37.00 37.05 37.10 36.60 38.00 1,049,200 39,139,920 37.305 24.62 24.65 24.68 24.35 25.28 1,576,892 24.821 -1.99%
2016-07-26 0 37.75 37.70 37.75 37.60 38.20 582,350 22,047,962 37.860 25.12 25.08 25.12 25.02 25.42 875,241 25.191 -0.26%
2016-07-25 0 37.85 37.80 38.00 37.40 38.00 580,200 21,954,895 37.840 25.18 25.15 25.28 24.88 25.28 872,010 25.177 -0.26%
2016-07-22 0 37.95 37.95 38.00 37.65 38.10 873,900 33,089,430 37.864 25.25 25.25 25.28 25.05 25.35 1,313,425 25.193 -0.26%
2016-07-21 0 38.05 38.05 38.10 38.05 38.50 1,021,100 38,994,580 38.189 25.32 25.32 25.35 25.32 25.62 1,534,659 25.409 -0.13%
2016-07-20 0 38.10 38.05 38.15 38.05 38.25 721,400 27,504,320 38.126 25.35 25.32 25.38 25.32 25.45 1,084,226 25.368 -0.13%
2016-07-19 0 38.15 38.15 38.20 38.15 38.95 440,300 16,855,267 38.281 25.38 25.38 25.42 25.38 25.92 661,748 25.471 -0.52%
2016-07-18 0 38.35 38.35 38.40 38.30 38.60 405,018 15,563,746 38.427 25.52 25.52 25.55 25.48 25.68 608,721 25.568 -0.39%
2016-07-15 0 38.50 38.50 38.55 38.50 39.00 288,500 11,173,882 38.731 25.62 25.62 25.65 25.62 25.95 433,600 25.770 -0.77%
2016-07-14 0 38.80 38.75 38.80 38.45 38.90 168,600 6,526,127 38.708 25.82 25.78 25.82 25.58 25.88 253,397 25.755 0.52%
2016-07-13 0 38.60 38.55 38.60 38.50 38.85 566,500 21,896,967 38.653 25.68 25.65 25.68 25.62 25.85 851,420 25.718 0.26%
2016-07-12 0 38.50 38.50 38.55 38.50 39.15 1,065,055 41,183,404 38.668 25.62 25.62 25.65 25.62 26.05 1,600,721 25.728 -0.77%
2016-07-11 0 38.80 38.80 38.85 38.60 39.90 805,800 31,349,995 38.905 25.82 25.82 25.85 25.68 26.55 1,211,075 25.886 -1.65%
2016-07-08 0 39.45 39.40 39.45 39.25 39.85 223,400 8,819,220 39.477 26.25 26.22 26.25 26.12 26.51 335,758 26.267 -1.13%
2016-07-07 0 39.90 39.90 40.00 39.85 40.35 182,800 7,332,440 40.112 26.55 26.55 26.61 26.51 26.85 274,739 26.689 -0.13%
2016-07-06 0 39.95 39.85 39.95 39.85 40.60 469,200 18,778,387 40.022 26.58 26.51 26.58 26.51 27.01 705,183 26.629 -1.60%
2016-07-05 0 40.60 40.55 40.60 39.75 40.85 945,200 38,126,750 40.337 27.01 26.98 27.01 26.45 27.18 1,420,586 26.839 1.37%
2016-07-04 0 40.05 40.05 40.20 39.00 40.45 729,500 29,214,572 40.047 26.65 26.65 26.75 25.95 26.91 1,096,400 26.646 1.78%
2016-06-30 0 39.35 39.25 39.35 38.95 39.60 661,600 25,986,310 39.278 26.18 26.12 26.18 25.92 26.35 994,350 26.134 1.29%
2016-06-29 0 38.85 38.85 38.90 38.85 39.30 354,100 13,830,667 39.059 25.85 25.85 25.88 25.85 26.15 532,194 25.988 -0.38%
2016-06-28 0 39.00 39.00 39.05 38.60 39.05 194,350 7,557,690 38.887 25.95 25.95 25.98 25.68 25.98 292,098 25.874 -0.13%
2016-06-27 0 39.05 39.05 39.15 38.75 39.15 223,450 8,704,327 38.954 25.98 25.98 26.05 25.78 26.05 335,834 25.919 0.00%
2016-06-24 0 39.05 39.05 39.10 38.95 40.35 2,693,200 105,606,575 39.212 25.98 25.98 26.02 25.92 26.85 4,047,737 26.090 -3.22%
2016-06-23 0 40.35 40.10 40.25 40.10 40.95 1,565,000 63,771,070 40.748 26.85 26.68 26.78 26.68 27.25 2,352,112 27.112 0.00%
2016-06-22 0 40.35 40.35 40.45 39.70 40.70 835,500 33,690,240 40.323 26.85 26.85 26.91 26.41 27.08 1,255,712 26.830 1.13%
2016-06-21 0 39.90 39.75 39.90 39.00 40.00 2,704,700 106,958,480 39.545 26.55 26.45 26.55 25.95 26.61 4,065,021 26.312 1.79%
2016-06-20 0 39.20 39.15 39.25 38.65 39.25 658,473 25,595,216 38.871 26.08 26.05 26.12 25.72 26.12 989,650 25.863 1.42%
2016-06-17 0 38.65 38.60 38.65 38.10 39.20 1,917,984 74,087,404 38.628 25.72 25.68 25.72 25.35 26.08 2,882,628 25.701 -1.02%
2016-06-16 0 39.05 39.05 39.15 38.70 40.00 1,473,100 57,826,635 39.255 25.98 25.98 26.05 25.75 26.61 2,213,991 26.119 -2.25%
2016-06-15 0 39.95 39.95 40.00 39.45 40.05 723,900 28,816,275 39.807 26.58 26.58 26.61 26.25 26.65 1,087,983 26.486 -0.12%
2016-06-14 0 40.00 39.85 40.00 39.55 40.00 947,800 37,649,470 39.723 26.61 26.51 26.61 26.31 26.61 1,424,493 26.430 1.14%
2016-06-13 0 39.55 39.50 39.55 39.35 40.30 1,101,100 43,720,570 39.706 26.31 26.28 26.31 26.18 26.81 1,654,895 26.419 -1.62%
2016-06-10 0 40.20 40.20 40.25 40.00 41.75 1,918,700 77,951,580 40.627 26.75 26.75 26.78 26.61 27.78 2,883,705 27.032 -2.78%
2016-06-08 0 41.35 41.30 41.45 40.85 41.65 2,585,300 106,863,152 41.335 27.51 27.48 27.58 27.18 27.71 3,885,569 27.503 1.22%
2016-06-07 0 40.85 40.80 40.85 39.50 40.90 3,347,734 135,099,921 40.356 27.18 27.15 27.18 26.28 27.21 5,031,467 26.851 3.55%
2016-06-06 0 39.45 39.30 39.40 38.40 40.70 5,639,200 220,859,772 39.165 26.25 26.15 26.22 25.55 27.08 8,475,419 26.059 -2.95%
2016-06-03 0 40.65 40.60 40.65 40.60 42.20 21,156,700 875,495,852 41.381 27.05 27.01 27.05 27.01 28.08 31,797,400 27.534 -3.21%
2016-06-02 0 42.00 42.00 42.05 42.00 42.15 11,896,000 499,903,402 42.023 27.95 27.95 27.98 27.95 28.04 17,879,058 27.960 0.00%
2016-06-01 0 42.00 42.00 42.05 42.00 43.85 36,663,900 1,571,588,028 42.865 27.95 27.95 27.98 27.95 29.18 55,103,901 28.520

Copyright & disclaimer, Privacy policy

Back to top