CHERVON HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02285  2021-12-30    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-10-28 0 35.22 35.06 35.22 34.32 35.60 989,606 34,494,275 34.857 35.22 35.06 35.22 34.32 35.60 989,606 34.857 0.57%
2026-10-27 0 35.02 35.02 35.04 34.70 36.18 731,128 25,687,611 35.134 35.02 35.02 35.04 34.70 36.18 731,128 35.134 -2.29%
2026-10-26 0 35.84 35.82 35.84 34.54 36.26 1,286,300 45,849,560 35.645 35.84 35.82 35.84 34.54 36.26 1,286,300 35.645 0.84%
2026-10-23 0 35.54 35.54 35.56 33.14 35.82 1,565,600 54,563,616 34.852 35.54 35.54 35.56 33.14 35.82 1,565,600 34.852 6.60%
2026-10-22 0 33.34 33.32 33.34 32.96 35.84 2,236,390 75,226,878 33.638 33.34 33.32 33.34 32.96 35.84 2,236,390 33.638 -4.74%
2026-10-21 0 35.00 35.00 35.02 34.40 36.00 2,301,164 80,289,427 34.891 35.00 35.00 35.02 34.40 36.00 2,301,164 34.891 0.29%
2026-10-20 0 34.90 34.90 34.92 32.16 35.54 3,243,430 112,267,922 34.614 34.90 34.90 34.92 32.16 35.54 3,243,430 34.614 6.86%
2026-10-16 0 32.66 32.66 32.70 31.00 32.92 1,171,100 37,899,736 32.363 32.66 32.66 32.70 31.00 32.92 1,171,100 32.363 5.35%
2026-10-15 0 31.00 30.96 31.00 30.74 32.20 994,606 30,979,588 31.148 31.00 30.96 31.00 30.74 32.20 994,606 31.148 -3.73%
2026-10-14 0 32.20 32.12 32.20 30.94 32.50 1,027,200 32,925,160 32.053 32.20 32.12 32.20 30.94 32.50 1,027,200 32.053 2.09%
2026-10-13 0 31.54 31.52 31.56 30.68 32.80 2,756,400 86,236,127 31.286 31.54 31.52 31.56 30.68 32.80 2,756,400 31.286 -0.76%
2026-10-12 0 31.78 31.68 31.78 30.88 31.80 1,672,200 52,788,812 31.568 31.78 31.68 31.78 30.88 31.80 1,672,200 31.568 3.38%
2026-10-09 0 30.74 30.60 30.74 29.64 32.00 2,471,562 75,292,516 30.464 30.74 30.60 30.74 29.64 32.00 2,471,562 30.464 -1.66%
2026-10-08 0 31.26 31.18 31.26 30.56 32.40 4,729,739 149,249,936 31.556 31.26 31.18 31.26 30.56 32.40 4,729,739 31.556 -0.89%
2026-10-07 0 31.54 31.50 31.54 30.02 31.74 1,653,300 51,173,741 30.952 31.54 31.50 31.54 30.02 31.74 1,653,300 30.952 5.41%
2026-10-06 0 29.92 29.88 29.92 29.72 31.24 815,000 24,516,849 30.082 29.92 29.88 29.92 29.72 31.24 815,000 30.082 -3.05%
2026-10-05 0 30.86 30.80 30.86 28.68 30.92 2,751,100 82,893,744 30.131 30.86 30.80 30.86 28.68 30.92 2,751,100 30.131 6.71%
2026-10-02 0 28.92 28.90 28.92 27.12 28.92 3,906,900 108,758,944 27.838 28.92 28.90 28.92 27.12 28.92 3,906,900 27.838 5.09%
2026-09-30 0 27.52 27.50 27.52 25.98 28.00 2,597,202 71,076,791 27.367 27.52 27.50 27.52 25.98 28.00 2,597,202 27.367 5.60%
2026-09-29 0 26.06 26.06 26.08 25.60 27.00 1,125,300 29,321,136 26.056 26.06 26.06 26.08 25.60 27.00 1,125,300 26.056 -0.46%
2026-09-28 0 26.18 26.16 26.42 24.90 26.80 2,901,400 75,424,308 25.996 26.18 26.16 26.42 24.90 26.80 2,901,400 25.996 4.64%
2026-09-25 0 25.02 25.02 25.08 24.60 25.16 1,581,100 39,305,053 24.859 25.02 25.02 25.08 24.60 25.16 1,581,100 24.859 -0.71%
2026-09-24 0 25.20 25.10 25.20 25.08 25.88 437,900 11,109,898 25.371 25.20 25.10 25.20 25.08 25.88 437,900 25.371 -1.79%
2026-09-23 0 25.66 25.64 25.66 24.48 25.84 1,044,100 26,614,145 25.490 25.66 25.64 25.66 24.48 25.84 1,044,100 25.490 2.72%
2026-09-22 0 24.98 24.96 24.98 24.34 25.34 1,445,900 35,921,112 24.843 24.98 24.96 24.98 24.34 25.34 1,445,900 24.843 -0.87%
2026-09-21 0 25.20 25.20 25.22 24.00 25.56 3,099,900 77,883,595 25.125 25.20 25.20 25.22 24.00 25.56 3,099,900 25.125 0.96%
2026-09-18 0 24.96 24.96 24.98 24.08 26.00 2,994,000 73,476,155 24.541 24.96 24.96 24.98 24.08 26.00 2,994,000 24.541 -2.42%
2026-09-17 0 25.58 25.56 25.58 25.30 27.80 5,201,379 136,853,119 26.311 25.58 25.56 25.58 25.30 27.80 5,201,379 26.311 -5.33%
2026-09-16 0 27.02 27.02 27.08 26.10 27.12 6,832,021 182,326,224 26.687 27.02 27.02 27.08 26.10 27.12 6,832,021 26.687 2.58%
2026-09-15 0 26.34 26.34 26.38 25.28 27.38 3,543,182 93,266,411 26.323 26.34 26.34 26.38 25.28 27.38 3,543,182 26.323 4.61%
2026-09-14 0 25.18 25.16 25.32 23.40 25.42 3,977,894 98,405,178 24.738 25.18 25.16 25.32 23.40 25.42 3,977,894 24.738 2.36%
2026-09-11 0 24.60 24.56 24.60 21.20 25.30 19,286,872 456,278,803 23.657 24.60 24.56 24.60 21.20 25.30 19,286,872 23.657 23.00%
2026-09-10 0 20.00 19.95 20.02 19.79 20.98 811,500 16,289,148 20.073 20.00 19.95 20.02 19.79 20.98 811,500 20.073 0.00%
2026-09-09 0 20.00 19.99 20.00 19.64 20.26 749,400 14,890,417 19.870 20.00 19.99 20.00 19.64 20.26 749,400 19.870 -1.38%
2026-09-08 0 20.28 20.18 20.28 19.88 20.32 338,100 6,810,039 20.142 20.28 20.18 20.28 19.88 20.32 338,100 20.142 -0.10%
2026-09-07 0 20.30 20.30 20.34 19.70 20.80 578,132 11,796,747 20.405 20.30 20.30 20.34 19.70 20.80 578,132 20.405 0.50%
2026-09-04 0 20.20 20.20 20.36 19.91 20.46 843,400 17,018,560 20.179 20.20 20.20 20.36 19.91 20.46 843,400 20.179 0.90%
2026-09-03 0 20.02 19.96 20.02 19.90 20.30 265,700 5,333,638 20.074 20.02 19.96 20.02 19.90 20.30 265,700 20.074 1.21%
2026-09-02 0 19.78 19.78 19.83 19.50 19.88 743,700 14,631,399 19.674 19.78 19.78 19.83 19.50 19.88 743,700 19.674 0.00%
2026-09-01 0 19.78 19.73 19.78 19.54 19.97 499,000 9,855,194 19.750 19.78 19.73 19.78 19.54 19.97 499,000 19.750 0.30%
2026-08-31 0 19.72 19.72 19.80 19.30 19.85 533,100 10,466,908 19.634 19.72 19.72 19.80 19.30 19.85 533,100 19.634 -1.25%
2026-08-28 0 19.97 19.95 19.97 19.77 20.16 534,400 10,663,605 19.954 19.97 19.95 19.97 19.77 20.16 534,400 19.954 -0.02%
2026-08-27 0 20.30 20.22 20.30 20.18 20.66 356,000 7,248,044 20.360 19.97 19.90 19.97 19.86 20.33 361,807 20.033 -1.93%
2026-08-26 0 20.70 20.68 20.70 20.36 21.10 838,100 17,350,698 20.702 20.37 20.35 20.37 20.03 20.76 851,770 20.370 -0.10%
2026-08-25 0 20.72 20.64 20.72 19.96 20.72 728,600 14,845,933 20.376 20.39 20.31 20.39 19.64 20.39 740,484 20.049 4.02%
2026-08-24 0 19.92 19.92 19.94 19.73 20.26 1,218,400 24,256,901 19.909 19.60 19.60 19.62 19.41 19.93 1,238,273 19.589 -2.35%
2026-08-21 0 20.40 20.40 20.42 19.61 20.68 904,200 18,457,098 20.413 20.07 20.07 20.09 19.30 20.35 918,948 20.085 2.00%
2026-08-20 0 20.00 20.00 20.04 18.90 20.30 1,458,952 29,144,273 19.976 19.68 19.68 19.72 18.60 19.97 1,482,749 19.656 4.17%
2026-08-19 0 19.20 19.20 19.22 18.93 20.46 3,427,248 65,867,421 19.219 18.89 18.89 18.91 18.63 20.13 3,483,150 18.910 -7.87%
2026-08-18 0 20.84 20.70 20.84 20.50 22.50 1,862,181 39,401,686 21.159 20.51 20.37 20.51 20.17 22.14 1,892,555 20.819 -1.23%
2026-08-17 0 21.10 21.10 21.16 20.56 21.44 700,868 14,818,902 21.144 20.76 20.76 20.82 20.23 21.10 712,300 20.804 2.53%
2026-08-14 0 20.58 20.56 20.58 20.16 20.70 461,200 9,415,147 20.414 20.25 20.23 20.25 19.84 20.37 468,723 20.087 -0.10%
2026-08-13 0 20.60 20.60 20.66 20.28 20.90 566,600 11,704,107 20.657 20.27 20.27 20.33 19.95 20.56 575,842 20.325 -0.29%
2026-08-12 0 20.66 20.62 20.66 20.42 21.14 902,900 18,683,622 20.693 20.33 20.29 20.33 20.09 20.80 917,627 20.361 -1.15%
2026-08-11 0 20.90 20.84 20.90 20.74 21.36 277,500 5,819,883 20.973 20.56 20.51 20.56 20.41 21.02 282,026 20.636 -0.85%
2026-08-10 0 21.08 20.94 21.08 20.84 21.50 740,700 15,661,093 21.144 20.74 20.60 20.74 20.51 21.15 752,782 20.804 1.74%
2026-08-07 0 20.72 20.72 20.84 20.14 20.96 546,200 11,217,593 20.538 20.39 20.39 20.51 19.82 20.62 555,109 20.208 0.88%
2026-08-06 0 20.54 20.48 20.54 20.30 20.86 398,400 8,191,227 20.560 20.21 20.15 20.21 19.97 20.53 404,898 20.230 -0.10%
2026-08-05 0 20.56 20.56 20.60 19.31 20.60 731,800 14,836,399 20.274 20.23 20.23 20.27 19.00 20.27 743,736 19.948 5.76%
2026-08-04 0 19.44 19.40 19.44 18.89 19.50 441,900 8,532,956 19.310 19.13 19.09 19.13 18.59 19.19 449,108 19.000 1.89%
2026-08-03 0 19.08 19.08 19.09 18.68 19.37 414,711 7,912,378 19.079 18.77 18.77 18.78 18.38 19.06 421,475 18.773 -0.05%
2026-07-31 0 19.09 19.03 19.09 18.60 19.49 502,100 9,551,089 19.022 18.78 18.72 18.78 18.30 19.18 510,290 18.717 1.27%
2026-07-30 0 18.85 18.85 18.97 18.81 19.49 427,600 8,143,700 19.045 18.55 18.55 18.67 18.51 19.18 434,575 18.739 -2.18%
2026-07-29 0 19.27 19.24 19.27 18.35 19.37 419,400 7,927,125 18.901 18.96 18.93 18.96 18.06 19.06 426,241 18.598 3.27%
2026-07-28 0 18.66 18.62 18.66 18.58 19.47 292,100 5,483,393 18.772 18.36 18.32 18.36 18.28 19.16 296,864 18.471 -2.96%
2026-07-27 0 19.23 19.16 19.23 18.99 19.49 623,700 12,023,713 19.278 18.92 18.85 18.92 18.69 19.18 633,873 18.969 0.89%
2026-07-24 0 19.06 19.06 19.08 18.81 19.19 302,500 5,749,224 19.006 18.75 18.75 18.77 18.51 18.88 307,434 18.701 -1.90%
2026-07-23 0 19.43 19.42 19.43 18.22 19.70 722,200 13,996,526 19.380 19.12 19.11 19.12 17.93 19.38 733,980 19.069 5.03%
2026-07-22 0 18.50 18.50 18.51 18.49 19.03 499,700 9,306,012 18.623 18.20 18.20 18.21 18.19 18.72 507,851 18.324 -2.27%
2026-07-21 0 18.93 18.92 18.93 18.40 19.50 494,700 9,288,180 18.775 18.63 18.62 18.63 18.10 19.19 502,769 18.474 1.39%
2026-07-20 0 18.67 18.60 18.67 18.31 19.12 759,941 14,186,903 18.668 18.37 18.30 18.37 18.02 18.81 772,336 18.369 -2.05%
2026-07-17 0 19.06 18.96 19.06 18.76 21.90 2,724,000 52,993,078 19.454 18.75 18.66 18.75 18.46 21.55 2,768,431 19.142 0.79%
2026-07-16 0 18.91 18.85 18.91 18.68 19.49 592,900 11,321,751 19.096 18.61 18.55 18.61 18.38 19.18 602,571 18.789 -0.94%
2026-07-15 0 19.09 18.88 19.09 18.89 19.28 454,800 8,658,177 19.037 18.78 18.58 18.78 18.59 18.97 462,218 18.732 1.17%
2026-07-14 0 18.87 18.78 18.87 18.02 19.30 730,266 13,581,409 18.598 18.57 18.48 18.57 17.73 18.99 742,177 18.299 0.43%
2026-07-13 0 18.79 18.67 18.79 18.65 19.78 708,500 13,386,042 18.893 18.49 18.37 18.49 18.35 19.46 720,056 18.590 -2.29%
2026-07-10 0 19.23 19.19 19.23 18.81 20.38 856,800 16,763,551 19.565 18.92 18.88 18.92 18.51 20.05 870,775 19.251 0.05%
2026-07-09 0 19.22 19.16 19.22 18.48 19.83 1,005,900 19,059,072 18.947 18.91 18.85 18.91 18.18 19.51 1,022,307 18.643 -0.16%
2026-07-08 0 19.25 19.11 19.25 19.09 20.26 1,319,600 25,476,907 19.307 18.94 18.80 18.94 18.78 19.93 1,341,124 18.997 -1.74%
2026-07-07 0 19.59 19.55 19.59 19.42 20.80 4,101,600 81,271,832 19.815 19.28 19.24 19.28 19.11 20.47 4,168,501 19.497 -2.73%
2026-07-06 0 20.14 20.00 20.14 19.41 21.34 2,850,500 58,252,108 20.436 19.82 19.68 19.82 19.10 21.00 2,896,995 20.108 -1.47%
2026-07-03 0 20.44 20.30 20.44 18.70 20.68 3,073,800 62,213,352 20.240 20.11 19.97 20.11 18.40 20.35 3,123,937 19.915 6.96%
2026-07-02 0 19.11 19.11 19.17 17.09 20.22 5,816,200 112,406,210 19.326 18.80 18.80 18.86 16.82 19.90 5,911,068 19.016 15.12%
2026-06-30 0 16.60 16.55 16.60 16.38 16.85 846,059 14,031,438 16.584 16.33 16.28 16.33 16.12 16.58 859,859 16.318 -0.12%
2026-06-29 0 16.62 16.62 16.63 16.30 16.90 700,300 11,667,811 16.661 16.35 16.35 16.36 16.04 16.63 711,723 16.394 -0.42%
2026-06-26 0 16.69 16.58 16.69 15.55 16.69 1,696,200 27,369,677 16.136 16.42 16.31 16.42 15.30 16.42 1,723,867 15.877 3.15%
2026-06-25 0 16.18 16.17 16.18 15.62 16.49 1,191,500 19,337,701 16.230 15.92 15.91 15.92 15.37 16.23 1,210,935 15.969 3.52%
2026-06-24 0 15.63 15.63 15.64 15.52 16.20 678,200 10,652,430 15.707 15.38 15.38 15.39 15.27 15.94 689,262 15.455 -2.31%
2026-06-23 0 16.00 15.99 16.00 15.71 17.20 851,000 13,634,256 16.021 15.74 15.73 15.74 15.46 16.92 864,881 15.764 -3.50%
2026-06-22 0 16.58 16.51 16.58 16.08 17.29 1,302,300 21,421,915 16.449 16.31 16.25 16.31 15.82 17.01 1,323,542 16.185 -3.21%
2026-06-18 0 17.13 17.05 17.13 16.72 17.52 1,747,900 30,037,383 17.185 16.86 16.78 16.86 16.45 17.24 1,776,410 16.909 -3.44%
2026-06-17 0 17.74 17.73 17.74 17.28 17.95 1,063,300 18,749,794 17.634 17.46 17.45 17.46 17.00 17.66 1,080,644 17.351 2.72%
2026-06-16 0 17.27 17.25 17.27 17.00 17.89 1,171,300 20,403,138 17.419 16.99 16.97 16.99 16.73 17.60 1,190,405 17.140 -0.69%
2026-06-15 0 17.39 17.38 17.39 16.34 17.47 1,058,400 18,227,573 17.222 17.11 17.10 17.11 16.08 17.19 1,075,664 16.945 3.51%
2026-06-12 0 16.80 16.80 16.81 15.41 17.42 3,574,956 59,596,398 16.671 16.53 16.53 16.54 15.16 17.14 3,633,267 16.403 12.15%
2026-06-11 0 14.98 14.98 14.99 14.79 15.36 1,375,300 20,587,281 14.969 14.74 14.74 14.75 14.55 15.11 1,397,733 14.729 -2.47%
2026-06-10 0 15.36 15.36 15.37 14.96 15.52 659,600 10,035,434 15.214 15.11 15.11 15.12 14.72 15.27 670,359 14.970 0.85%
2026-06-09 0 15.23 15.23 15.25 14.52 15.82 895,900 13,631,426 15.215 14.99 14.99 15.01 14.29 15.57 910,513 14.971 0.40%
2026-06-08 0 15.17 15.17 15.28 14.56 15.41 1,105,300 16,624,375 15.041 14.93 14.93 15.03 14.33 15.16 1,123,329 14.799 0.13%
2026-06-05 0 15.15 15.15 15.21 15.05 15.44 812,200 12,344,496 15.199 14.91 14.91 14.97 14.81 15.19 825,448 14.955 -1.56%
2026-06-04 0 15.39 15.35 15.39 15.18 15.67 1,145,200 17,625,153 15.390 15.14 15.10 15.14 14.94 15.42 1,163,879 15.143 -2.16%
2026-06-03 0 15.73 15.65 15.73 15.50 15.85 504,200 7,901,666 15.672 15.48 15.40 15.48 15.25 15.60 512,424 15.420 -1.01%
2026-06-02 0 15.89 15.89 15.91 15.65 15.96 426,300 6,738,286 15.806 15.63 15.63 15.65 15.40 15.70 433,253 15.553 -0.63%
2026-06-01 0 15.99 15.98 15.99 15.61 16.52 841,100 13,303,722 15.817 15.73 15.72 15.73 15.36 16.25 854,819 15.563 -1.17%
2026-05-29 0 16.18 16.16 16.18 15.64 16.35 1,587,100 25,486,105 16.058 15.92 15.90 15.92 15.39 16.09 1,612,987 15.801 1.13%
2026-05-28 0 16.00 16.00 16.01 14.74 16.05 2,210,200 33,930,065 15.352 15.74 15.74 15.75 14.50 15.79 2,246,251 15.105 2.76%
2026-05-27 0 15.57 15.57 15.62 15.50 16.56 575,400 9,031,746 15.696 15.32 15.32 15.37 15.25 16.29 584,785 15.445 -3.29%
2026-05-26 0 16.10 16.10 16.14 15.80 16.38 1,089,500 17,555,259 16.113 15.84 15.84 15.88 15.55 16.12 1,107,271 15.855 -1.89%
2026-05-22 0 16.41 16.40 16.42 16.24 17.02 321,400 5,305,379 16.507 16.15 16.14 16.16 15.98 16.75 326,642 16.242 0.12%
2026-05-21 0 16.39 16.34 16.39 16.27 17.10 574,100 9,562,094 16.656 16.13 16.08 16.13 16.01 16.83 583,464 16.388 -0.85%
2026-05-20 0 16.53 16.53 16.58 16.24 16.78 671,200 11,083,223 16.513 16.26 16.26 16.31 15.98 16.51 682,148 16.248 1.39%
2026-05-19 0 16.75 16.75 16.77 16.75 17.57 332,500 5,612,644 16.880 16.04 16.04 16.06 16.04 16.83 347,187 16.166 -2.39%
2026-05-18 0 17.16 17.16 17.17 16.85 17.59 772,300 13,206,040 17.100 16.43 16.43 16.44 16.14 16.85 806,413 16.376 -3.60%
2026-05-15 0 17.80 17.80 17.82 17.59 18.48 1,253,900 22,549,933 17.984 17.05 17.05 17.07 16.85 17.70 1,309,285 17.223 -1.87%
2026-05-14 0 18.14 18.14 18.21 17.86 19.00 2,167,200 39,689,397 18.314 17.37 17.37 17.44 17.10 18.20 2,262,925 17.539 2.25%
2026-05-13 0 17.74 17.74 17.75 17.23 17.97 1,001,000 17,676,114 17.658 16.99 16.99 17.00 16.50 17.21 1,045,214 16.911 2.54%
2026-05-12 0 17.30 17.30 17.37 17.26 17.73 821,000 14,290,340 17.406 16.57 16.57 16.64 16.53 16.98 857,264 16.670 -0.75%
2026-05-11 0 17.43 17.42 17.43 17.26 17.94 682,200 11,893,610 17.434 16.69 16.68 16.69 16.53 17.18 712,333 16.697 -2.30%
2026-05-08 0 17.84 17.83 17.85 17.29 18.00 954,000 16,802,388 17.613 17.09 17.08 17.09 16.56 17.24 996,138 16.868 1.42%
2026-05-07 0 17.59 17.55 17.59 16.49 17.69 738,700 12,761,211 17.275 16.85 16.81 16.85 15.79 16.94 771,328 16.544 8.31%
2026-05-06 0 16.24 16.24 16.33 15.99 16.45 490,957 7,936,620 16.166 15.55 15.55 15.64 15.31 15.75 512,643 15.482 1.12%
2026-05-05 0 16.06 16.05 16.06 15.95 16.44 179,300 2,875,101 16.035 15.38 15.37 15.38 15.28 15.74 187,220 15.357 -2.37%
2026-05-04 0 16.45 16.42 16.45 16.43 16.79 106,200 1,757,505 16.549 15.75 15.73 15.75 15.73 16.08 110,891 15.849 1.17%
2026-04-30 0 16.26 16.26 16.31 16.19 16.68 492,700 8,051,950 16.343 15.57 15.57 15.62 15.51 15.97 514,463 15.651 -1.99%
2026-04-29 0 16.59 16.59 16.65 15.91 16.66 596,600 9,847,952 16.507 15.89 15.89 15.95 15.24 15.96 622,952 15.809 3.04%
2026-04-28 0 16.10 15.95 16.10 15.97 16.50 991,200 15,993,233 16.135 15.42 15.28 15.42 15.29 15.80 1,034,981 15.453 -2.37%
2026-04-27 0 16.49 16.48 16.49 16.36 16.72 425,100 7,029,993 16.537 15.79 15.78 15.79 15.67 16.01 443,877 15.838 -1.08%
2026-04-24 0 16.67 16.66 16.67 16.43 17.12 579,552 9,649,713 16.650 15.96 15.96 15.96 15.73 16.40 605,151 15.946 -1.01%
2026-04-23 0 16.84 16.76 16.84 16.66 17.27 813,500 13,661,960 16.794 16.13 16.05 16.13 15.96 16.54 849,432 16.084 -1.75%
2026-04-22 0 17.14 17.14 17.25 17.09 17.47 367,092 6,310,958 17.192 16.41 16.41 16.52 16.37 16.73 383,306 16.465 -2.06%
2026-04-21 0 17.50 17.50 17.59 17.32 17.79 486,600 8,513,628 17.496 16.76 16.76 16.85 16.59 17.04 508,093 16.756 0.57%
2026-04-20 0 17.40 17.40 17.42 17.30 17.89 546,100 9,552,183 17.492 16.66 16.66 16.68 16.57 17.13 570,221 16.752 -1.47%
2026-04-17 0 17.66 17.60 17.66 17.30 17.69 1,222,900 21,392,214 17.493 16.91 16.86 16.91 16.57 16.94 1,276,916 16.753 2.73%
2026-04-16 0 17.19 17.19 17.24 16.90 17.36 904,800 15,506,121 17.138 16.46 16.46 16.51 16.19 16.63 944,765 16.413 -0.46%
2026-04-15 0 17.27 17.27 17.30 16.22 17.70 1,948,500 33,445,909 17.165 16.54 16.54 16.57 15.53 16.95 2,034,565 16.439 7.33%
2026-04-14 0 16.09 16.09 16.17 15.31 16.30 2,107,204 33,743,618 16.013 15.41 15.41 15.49 14.66 15.61 2,200,279 15.336 5.23%
2026-04-13 0 15.29 15.29 15.34 15.20 15.66 880,400 13,483,172 15.315 14.64 14.64 14.69 14.56 15.00 919,287 14.667 -2.61%
2026-04-10 0 15.70 15.69 15.70 15.60 16.20 1,136,560 17,987,149 15.826 15.04 15.03 15.04 14.94 15.51 1,186,762 15.156 -0.88%
2026-04-09 0 15.84 15.84 15.85 15.81 16.40 1,274,323 20,392,629 16.003 15.17 15.17 15.18 15.14 15.71 1,330,610 15.326 -3.94%
2026-04-08 0 16.49 16.42 16.49 15.60 16.95 2,272,700 37,879,198 16.667 15.79 15.73 15.79 14.94 16.23 2,373,085 15.962 2.68%
2026-04-02 0 16.06 16.00 16.06 15.68 16.22 1,775,298 28,194,866 15.882 15.38 15.32 15.38 15.02 15.53 1,853,713 15.210 0.00%
2026-04-01 0 16.06 16.05 16.06 16.03 16.83 1,412,629 22,896,256 16.208 15.38 15.37 15.38 15.35 16.12 1,475,025 15.523 -1.47%
2026-03-31 0 16.30 16.27 16.30 15.69 16.58 2,039,011 32,901,326 16.136 15.61 15.58 15.61 15.03 15.88 2,129,074 15.453 -1.27%
2026-03-30 0 16.51 16.42 16.51 16.38 17.60 2,355,700 39,473,075 16.756 15.81 15.73 15.81 15.69 16.86 2,459,752 16.048 -3.39%
2026-03-27 0 17.09 17.09 17.10 16.00 17.26 3,053,757 51,298,134 16.798 16.37 16.37 16.38 15.32 16.53 3,188,642 16.088 6.81%
2026-03-26 0 16.00 16.00 16.01 15.60 18.00 10,531,002 172,224,976 16.354 15.32 15.32 15.33 14.94 17.24 10,996,158 15.662 -23.37%
2026-03-25 0 20.88 20.84 20.88 20.56 21.38 788,147 16,400,819 20.809 20.00 19.96 20.00 19.69 20.48 822,960 19.929 0.48%
2026-03-24 0 20.78 20.76 20.78 19.71 20.80 1,006,900 20,522,566 20.382 19.90 19.88 19.90 18.88 19.92 1,051,375 19.520 4.26%
2026-03-23 0 19.93 19.90 19.93 19.36 20.40 1,843,464 36,358,406 19.723 19.09 19.06 19.09 18.54 19.54 1,924,890 18.889 -3.72%
2026-03-20 0 20.70 20.52 20.70 20.42 21.80 1,626,868 33,648,476 20.683 19.82 19.65 19.82 19.56 20.88 1,698,727 19.808 -2.91%
2026-03-19 0 21.32 21.18 21.32 21.18 22.22 814,592 17,472,073 21.449 20.42 20.28 20.42 20.28 21.28 850,573 20.542 -4.91%
2026-03-18 0 22.42 22.38 22.42 22.20 22.64 759,062 16,991,535 22.385 21.47 21.43 21.47 21.26 21.68 792,590 21.438 0.00%
2026-03-17 0 22.42 22.38 22.42 22.20 23.08 575,400 13,013,468 22.616 21.47 21.43 21.47 21.26 22.10 600,815 21.660 -0.44%
2026-03-16 0 22.52 22.50 22.52 22.14 23.00 606,600 13,566,245 22.364 21.57 21.55 21.57 21.20 22.03 633,394 21.418 -2.09%
2026-03-13 0 23.00 22.98 23.00 22.72 23.48 1,044,126 24,097,738 23.079 22.03 22.01 22.03 21.76 22.49 1,090,245 22.103 -2.38%
2026-03-12 0 23.56 23.54 23.56 23.08 24.32 1,276,578 30,138,615 23.609 22.56 22.54 22.56 22.10 23.29 1,332,965 22.610 -2.64%
2026-03-11 0 24.20 24.10 24.20 22.70 24.46 1,391,552 33,441,098 24.032 23.18 23.08 23.18 21.74 23.43 1,453,017 23.015 3.42%
2026-03-10 0 23.40 23.40 23.42 22.74 23.72 975,100 22,758,165 23.339 22.41 22.41 22.43 21.78 22.72 1,018,170 22.352 2.99%
2026-03-09 0 22.72 22.70 22.72 21.66 22.98 664,600 14,739,856 22.179 21.76 21.74 21.76 20.74 22.01 693,955 21.240 -2.15%
2026-03-06 0 23.22 23.14 23.22 21.98 23.22 1,434,500 32,765,681 22.841 22.24 22.16 22.24 21.05 22.24 1,497,862 21.875 4.13%
2026-03-05 0 22.30 22.28 22.30 21.88 22.76 1,422,100 31,846,938 22.394 21.36 21.34 21.36 20.95 21.80 1,484,914 21.447 1.92%
2026-03-04 0 21.88 21.84 21.88 21.50 22.90 1,375,900 30,037,987 21.832 20.95 20.92 20.95 20.59 21.93 1,436,674 20.908 -4.45%
2026-03-03 0 22.90 22.88 22.90 22.80 24.12 1,062,100 24,663,999 23.222 21.93 21.91 21.93 21.84 23.10 1,109,013 22.240 -2.88%
2026-03-02 0 23.58 23.38 23.58 23.32 24.42 1,007,100 23,969,673 23.801 22.58 22.39 22.58 22.33 23.39 1,051,584 22.794 -3.44%
2026-02-27 0 24.42 24.42 24.44 23.80 24.60 527,900 12,848,911 24.340 23.39 23.39 23.41 22.79 23.56 551,217 23.310 0.49%
2026-02-26 0 24.30 24.28 24.30 24.12 25.12 1,636,700 40,043,177 24.466 23.27 23.25 23.27 23.10 24.06 1,708,993 23.431 -3.42%
2026-02-25 0 25.16 25.12 25.16 24.84 26.64 734,100 18,690,060 25.460 24.10 24.06 24.10 23.79 25.51 766,525 24.383 -2.71%
2026-02-24 0 25.86 25.82 25.86 25.64 26.28 702,489 18,209,738 25.922 24.77 24.73 24.77 24.56 25.17 733,518 24.825 -1.67%
2026-02-23 0 26.30 26.30 26.38 25.70 26.94 367,200 9,717,178 26.463 25.19 25.19 25.26 24.61 25.80 383,419 25.343 3.46%
2026-02-20 0 25.42 25.42 25.48 25.28 26.40 236,000 6,049,220 25.632 24.34 24.34 24.40 24.21 25.28 246,424 24.548 -2.46%
2026-02-16 0 26.06 26.06 26.14 25.46 26.30 68,796 1,785,577 25.955 24.96 24.96 25.03 24.38 25.19 71,835 24.857 1.24%
2026-02-13 0 25.74 25.50 25.74 25.28 26.06 658,900 16,867,743 25.600 24.65 24.42 24.65 24.21 24.96 688,004 24.517 -1.83%
2026-02-12 0 26.22 26.12 26.22 25.88 27.20 1,111,891 29,198,679 26.260 25.11 25.02 25.11 24.79 26.05 1,161,003 25.150 -1.06%
2026-02-11 0 26.50 26.50 26.56 24.72 26.64 2,161,500 56,481,531 26.131 25.38 25.38 25.44 23.67 25.51 2,256,974 25.025 6.00%
2026-02-10 0 25.00 24.98 25.00 24.40 25.18 1,198,012 29,859,359 24.924 23.94 23.92 23.94 23.37 24.11 1,250,928 23.870 1.05%
2026-02-09 0 24.74 24.60 24.74 24.58 25.12 843,400 20,940,604 24.829 23.69 23.56 23.69 23.54 24.06 880,653 23.778 1.56%
2026-02-06 0 24.36 24.32 24.36 23.26 24.58 602,000 14,545,517 24.162 23.33 23.29 23.33 22.28 23.54 628,590 23.140 1.42%
2026-02-05 0 24.02 24.02 24.08 23.40 24.58 1,344,318 32,388,487 24.093 23.00 23.00 23.06 22.41 23.54 1,403,697 23.074 1.44%
2026-02-04 0 23.68 23.68 23.72 23.30 24.38 869,100 20,660,960 23.773 22.68 22.68 22.72 22.31 23.35 907,488 22.767 0.34%
2026-02-03 0 23.60 23.46 23.60 22.92 23.70 356,100 8,345,772 23.437 22.60 22.47 22.60 21.95 22.70 371,829 22.445 4.33%
2026-02-02 0 22.62 22.60 22.62 22.54 24.58 1,614,200 37,019,462 22.934 21.66 21.64 21.66 21.59 23.54 1,685,499 21.963 -6.30%
2026-01-30 0 24.14 24.04 24.14 23.86 25.00 951,300 22,975,314 24.151 23.12 23.02 23.12 22.85 23.94 993,319 23.130 -0.74%
2026-01-29 0 24.32 24.32 24.38 23.98 24.62 867,300 20,980,332 24.190 23.29 23.29 23.35 22.97 23.58 905,609 23.167 0.16%
2026-01-28 0 24.28 24.26 24.28 24.04 24.74 510,700 12,386,298 24.254 23.25 23.23 23.25 23.02 23.69 533,258 23.228 -1.70%
2026-01-27 0 24.70 24.64 24.70 23.86 24.70 1,518,500 36,928,320 24.319 23.66 23.60 23.66 22.85 23.66 1,585,572 23.290 1.65%
2026-01-26 0 24.30 24.24 24.30 24.02 24.96 1,592,700 39,021,914 24.500 23.27 23.21 23.27 23.00 23.90 1,663,050 23.464 0.00%
2026-01-23 0 24.30 24.26 24.30 24.28 25.38 558,300 13,819,923 24.754 23.27 23.23 23.27 23.25 24.31 582,960 23.706 -1.14%
2026-01-22 0 24.58 24.52 24.58 24.24 25.60 1,013,400 24,823,293 24.495 23.54 23.48 23.54 23.21 24.52 1,058,162 23.459 -1.68%
2026-01-21 0 25.00 25.00 25.04 24.40 25.16 721,400 17,886,201 24.794 23.94 23.94 23.98 23.37 24.10 753,264 23.745 0.16%
2026-01-20 0 24.96 24.92 24.96 24.76 26.14 2,128,000 53,296,926 25.046 23.90 23.87 23.90 23.71 25.03 2,221,994 23.986 -4.00%
2026-01-19 0 26.00 25.96 26.00 25.76 26.72 1,222,200 31,966,171 26.155 24.90 24.86 24.90 24.67 25.59 1,276,185 25.048 -2.40%
2026-01-16 0 26.64 26.64 26.66 24.62 26.72 3,002,811 78,272,587 26.066 25.51 25.51 25.53 23.58 25.59 3,135,446 24.964 6.99%
2026-01-15 0 24.90 24.60 24.90 24.48 25.54 2,640,500 65,421,321 24.776 23.85 23.56 23.85 23.44 24.46 2,757,131 23.728 0.89%
2026-01-14 0 24.68 24.40 24.68 21.40 24.68 7,847,300 185,812,015 23.678 23.64 23.37 23.64 20.49 23.64 8,193,916 22.677 15.33%
2026-01-13 0 21.40 21.38 21.40 21.28 22.14 3,706,369 79,856,697 21.546 20.49 20.48 20.49 20.38 21.20 3,870,080 20.634 -2.37%
2026-01-12 0 21.92 21.80 21.92 21.12 21.98 1,923,800 41,389,359 21.514 20.99 20.88 20.99 20.23 21.05 2,008,774 20.604 2.14%
2026-01-09 0 21.46 21.38 21.46 20.62 21.92 3,227,100 69,062,046 21.401 20.55 20.48 20.55 19.75 20.99 3,369,641 20.495 3.77%
2026-01-08 0 20.68 20.68 20.70 20.20 20.84 1,271,600 26,012,754 20.457 19.81 19.81 19.82 19.35 19.96 1,327,767 19.591 0.98%
2026-01-07 0 20.48 20.38 20.48 20.12 20.76 1,556,900 31,928,958 20.508 19.61 19.52 19.61 19.27 19.88 1,625,668 19.641 -0.19%
2026-01-06 0 20.52 20.44 20.52 19.60 20.54 1,561,300 31,513,243 20.184 19.65 19.58 19.65 18.77 19.67 1,630,263 19.330 4.37%
2026-01-05 0 19.66 19.63 19.66 19.14 19.86 1,142,600 22,420,658 19.622 18.83 18.80 18.83 18.33 19.02 1,193,069 18.792 0.61%
2026-01-02 0 19.54 19.54 19.58 19.32 19.86 298,216 5,827,236 19.540 18.71 18.71 18.75 18.50 19.02 311,388 18.714 -0.41%
2025-12-31 0 19.62 19.50 19.62 19.40 20.00 1,212,600 23,650,075 19.504 18.79 18.68 18.79 18.58 19.15 1,266,161 18.679 -1.26%
2025-12-30 0 19.87 19.77 19.87 19.51 19.94 1,451,100 28,694,488 19.774 19.03 18.93 19.03 18.68 19.10 1,515,195 18.938 0.51%
2025-12-29 0 19.77 19.74 19.77 19.63 20.46 2,040,100 40,599,933 19.901 18.93 18.90 18.93 18.80 19.59 2,130,211 19.059 -2.03%
2025-12-24 0 20.18 20.16 20.18 20.08 20.98 2,047,074 41,532,020 20.288 19.33 19.31 19.33 19.23 20.09 2,137,494 19.430 -3.81%
2025-12-23 0 20.98 20.92 20.98 20.78 21.42 496,700 10,403,645 20.946 20.09 20.04 20.09 19.90 20.51 518,639 20.059 -1.22%
2025-12-22 0 21.24 21.24 21.26 20.80 21.36 713,000 15,055,189 21.115 20.34 20.34 20.36 19.92 20.46 744,493 20.222 0.28%
2025-12-19 0 21.18 21.18 21.20 20.62 21.36 971,500 20,557,234 21.160 20.28 20.28 20.30 19.75 20.46 1,014,411 20.265 3.52%
2025-12-18 0 20.46 20.34 20.46 20.20 21.06 1,464,100 30,077,926 20.544 19.59 19.48 19.59 19.35 20.17 1,528,769 19.675 -2.57%
2025-12-17 0 21.00 20.98 21.00 20.90 21.28 762,600 16,080,969 21.087 20.11 20.09 20.11 20.02 20.38 796,284 20.195 -0.94%
2025-12-16 0 21.20 21.18 21.20 20.98 21.90 855,000 18,163,283 21.244 20.30 20.28 20.30 20.09 20.97 892,765 20.345 -2.57%
2025-12-15 0 21.76 21.74 21.76 21.32 22.40 1,356,600 29,385,412 21.661 20.84 20.82 20.84 20.42 21.45 1,416,521 20.745 -1.54%
2025-12-12 0 22.10 22.10 22.16 20.58 22.18 2,875,128 62,509,275 21.741 21.17 21.17 21.22 19.71 21.24 3,002,123 20.822 7.59%
2025-12-11 0 20.54 20.52 20.54 20.48 21.76 1,331,200 27,969,487 21.011 19.67 19.65 19.67 19.61 20.84 1,389,999 20.122 -0.58%
2025-12-10 0 20.66 20.66 20.68 20.30 20.78 743,700 15,329,912 20.613 19.79 19.79 19.81 19.44 19.90 776,549 19.741 -0.48%
2025-12-09 0 20.76 20.74 20.78 20.52 21.26 1,283,900 26,687,365 20.786 19.88 19.86 19.90 19.65 20.36 1,340,610 19.907 -1.98%
2025-12-08 0 21.18 21.16 21.20 20.28 21.26 3,305,574 69,147,516 20.918 20.28 20.26 20.30 19.42 20.36 3,451,582 20.034 5.06%
2025-12-05 0 20.16 20.14 20.16 19.46 20.74 3,233,300 65,719,384 20.326 19.31 19.29 19.31 18.64 19.86 3,376,115 19.466 2.70%
2025-12-04 0 19.63 19.63 19.68 19.39 20.16 999,900 19,654,592 19.657 18.80 18.80 18.85 18.57 19.31 1,044,066 18.825 -0.81%
2025-12-03 0 19.79 19.76 19.79 18.87 19.86 2,025,800 39,514,743 19.506 18.95 18.92 18.95 18.07 19.02 2,115,280 18.681 3.83%
2025-12-02 0 19.06 18.99 19.06 18.70 19.27 1,213,300 23,120,134 19.056 18.25 18.19 18.25 17.91 18.45 1,266,892 18.249 1.38%
2025-12-01 0 18.80 18.77 18.80 18.70 19.22 833,300 15,786,987 18.945 18.00 17.98 18.00 17.91 18.41 870,107 18.144 -0.58%
2025-11-28 0 18.91 18.91 18.95 18.80 19.09 587,700 11,125,682 18.931 18.11 18.11 18.15 18.00 18.28 613,659 18.130 -1.10%
2025-11-27 0 19.12 19.12 19.16 18.87 19.28 411,500 7,853,514 19.085 18.31 18.31 18.35 18.07 18.46 429,676 18.278 -0.16%
2025-11-26 0 19.15 19.15 19.17 18.71 19.35 612,616 11,735,817 19.157 18.34 18.34 18.36 17.92 18.53 639,675 18.347 0.95%
2025-11-25 0 18.97 18.92 18.97 18.62 19.14 667,000 12,638,825 18.949 18.17 18.12 18.17 17.83 18.33 696,461 18.147 1.77%
2025-11-24 0 18.64 18.61 18.64 18.32 18.81 1,251,600 23,308,043 18.623 17.85 17.82 17.85 17.55 18.01 1,306,883 17.835 1.41%
2025-11-21 0 18.38 18.34 18.38 18.06 18.58 991,022 18,160,331 18.325 17.60 17.56 17.60 17.30 17.79 1,034,796 17.550 -2.80%
2025-11-20 0 18.91 18.85 18.91 18.79 19.38 587,900 11,212,541 19.072 18.11 18.05 18.11 18.00 18.56 613,868 18.265 -0.53%
2025-11-19 0 19.01 18.92 19.01 18.52 19.30 2,033,500 38,548,815 18.957 18.21 18.12 18.21 17.74 18.48 2,123,320 18.155 0.58%
2025-11-18 0 18.90 18.89 18.90 18.61 19.75 2,791,500 52,940,815 18.965 18.10 18.09 18.10 17.82 18.91 2,914,801 18.163 -4.16%
2025-11-17 0 19.72 19.71 19.72 19.01 19.72 2,116,900 41,154,521 19.441 18.89 18.88 18.89 18.21 18.89 2,210,404 18.619 0.05%
2025-11-14 0 19.71 19.65 19.71 19.33 19.77 1,462,986 28,564,938 19.525 18.88 18.82 18.88 18.51 18.93 1,527,606 18.699 -0.30%
2025-11-13 0 19.77 19.77 19.84 19.03 19.84 1,829,324 35,844,723 19.595 18.93 18.93 19.00 18.23 19.00 1,910,125 18.766 2.07%
2025-11-12 0 19.37 19.33 19.37 19.19 19.71 1,328,300 25,756,157 19.390 18.55 18.51 18.55 18.38 18.88 1,386,971 18.570 -0.56%
2025-11-11 0 19.48 19.48 19.50 18.97 19.97 2,816,400 54,530,331 19.362 18.66 18.66 18.68 18.17 19.13 2,940,801 18.543 -1.22%
2025-11-10 0 19.72 19.66 19.72 18.98 20.08 1,191,300 23,385,874 19.631 18.89 18.83 18.89 18.18 19.23 1,243,920 18.800 2.02%
2025-11-07 0 19.33 19.30 19.33 18.91 19.68 1,755,900 33,543,559 19.103 18.51 18.48 18.51 18.11 18.85 1,833,458 18.295 -0.82%
2025-11-06 0 19.49 19.47 19.49 19.36 19.63 1,572,400 30,634,548 19.483 18.67 18.65 18.67 18.54 18.80 1,641,853 18.659 1.88%
2025-11-05 0 19.13 19.12 19.13 18.80 19.72 3,106,300 59,723,814 19.227 18.32 18.31 18.32 18.00 18.89 3,243,506 18.413 -3.34%
2025-11-04 0 19.79 19.78 19.79 19.58 21.16 4,191,300 83,833,639 20.002 18.95 18.94 18.95 18.75 20.26 4,376,430 19.156 -4.21%
2025-11-03 0 20.66 20.56 20.66 20.04 20.82 750,500 15,396,920 20.516 19.79 19.69 19.79 19.19 19.94 783,650 19.648 2.48%
2025-10-31 0 20.16 20.10 20.16 20.04 20.66 1,600,900 32,481,274 20.289 19.31 19.25 19.31 19.19 19.79 1,671,612 19.431 0.10%
2025-10-30 0 20.14 20.12 20.14 20.10 22.02 2,478,300 51,247,864 20.679 19.29 19.27 19.29 19.25 21.09 2,587,767 19.804 -6.33%
2025-10-28 0 21.50 21.44 21.50 21.24 22.18 1,389,500 30,250,168 21.771 20.59 20.53 20.59 20.34 21.24 1,450,874 20.850 -1.01%
2025-10-27 0 21.72 21.72 21.74 20.52 21.96 2,939,300 63,383,973 21.564 20.80 20.80 20.82 19.65 21.03 3,069,129 20.652 7.31%
2025-10-24 0 20.24 20.24 20.28 20.16 20.70 693,700 14,122,855 20.359 19.38 19.38 19.42 19.31 19.82 724,341 19.498 -0.59%
2025-10-23 0 20.36 20.26 20.36 19.81 20.48 727,200 14,613,092 20.095 19.50 19.40 19.50 18.97 19.61 759,321 19.245 -0.20%
2025-10-22 0 20.40 20.34 20.40 19.90 20.80 1,169,990 23,775,354 20.321 19.54 19.48 19.54 19.06 19.92 1,221,669 19.461 0.89%
2025-10-21 0 20.22 20.16 20.22 19.00 20.74 931,100 18,916,578 20.316 19.36 19.31 19.36 18.20 19.86 972,227 19.457 1.15%
2025-10-20 0 19.99 19.97 19.99 19.82 20.66 829,100 16,637,691 20.067 19.14 19.13 19.14 18.98 19.79 865,721 19.218 0.20%
2025-10-17 0 19.95 19.90 19.95 19.84 21.34 1,055,700 21,282,821 20.160 19.11 19.06 19.11 19.00 20.44 1,102,330 19.307 -5.27%
2025-10-16 0 21.06 21.06 21.08 20.88 21.60 445,723 9,452,648 21.207 20.17 20.17 20.19 20.00 20.69 465,411 20.310 -2.50%
2025-10-15 0 21.60 21.58 21.60 20.96 21.72 869,423 18,606,633 21.401 20.69 20.67 20.69 20.07 20.80 907,826 20.496 2.56%
2025-10-14 0 21.06 21.06 21.14 20.94 21.94 1,558,300 33,110,161 21.248 20.17 20.17 20.25 20.05 21.01 1,627,130 20.349 -0.38%
2025-10-13 0 21.14 21.06 21.14 19.88 21.32 2,251,600 46,804,965 20.787 20.25 20.17 20.25 19.04 20.42 2,351,053 19.908 0.38%
2025-10-10 0 21.06 21.04 21.06 20.90 21.82 1,700,400 36,063,982 21.209 20.17 20.15 20.17 20.02 20.90 1,775,507 20.312 -3.31%
2025-10-09 0 21.78 21.78 21.80 20.72 22.04 1,869,000 40,569,295 21.706 20.86 20.86 20.88 19.84 21.11 1,951,554 20.788 3.91%
2025-10-08 0 20.96 20.96 21.02 20.48 21.14 334,500 6,972,152 20.844 20.07 20.07 20.13 19.61 20.25 349,275 19.962 0.38%
2025-10-06 0 20.88 20.74 20.88 20.56 21.34 154,500 3,214,522 20.806 20.00 19.86 20.00 19.69 20.44 161,324 19.926 -1.14%
2025-10-03 0 21.12 21.06 21.12 20.80 21.46 172,900 3,639,774 21.051 20.23 20.17 20.23 19.92 20.55 180,537 20.161 -0.85%
2025-10-02 0 21.30 21.24 21.30 20.76 21.60 303,211 6,441,187 21.243 20.40 20.34 20.40 19.88 20.69 316,604 20.345 0.19%
2025-09-30 0 21.26 21.24 21.26 20.72 21.44 1,308,800 27,569,554 21.065 20.36 20.34 20.36 19.84 20.53 1,366,610 20.174 1.24%
2025-09-29 0 21.00 21.00 21.02 20.84 21.68 2,101,700 44,323,883 21.090 20.11 20.11 20.13 19.96 20.76 2,194,532 20.197 -1.41%
2025-09-26 0 21.30 21.30 21.32 21.02 21.82 1,497,100 32,006,298 21.379 20.40 20.40 20.42 20.13 20.90 1,563,227 20.475 -1.66%
2025-09-25 0 21.66 21.58 21.68 21.50 22.66 1,750,226 38,152,471 21.799 20.74 20.67 20.76 20.59 21.70 1,827,534 20.876 -1.99%
2025-09-24 0 22.10 22.04 22.14 21.22 22.20 2,326,900 50,499,899 21.703 21.17 21.11 21.20 20.32 21.26 2,429,679 20.785 2.03%
2025-09-23 0 21.66 21.60 21.66 20.72 22.20 3,987,248 85,278,254 21.388 20.74 20.69 20.74 19.84 21.26 4,163,365 20.483 -4.07%
2025-09-22 0 22.58 22.54 22.58 22.36 23.98 2,161,800 49,791,120 23.032 21.62 21.59 21.62 21.41 22.97 2,257,287 22.058 -4.81%
2025-09-19 0 23.72 23.64 23.72 23.02 24.04 2,675,700 63,088,616 23.578 22.72 22.64 22.72 22.05 23.02 2,793,886 22.581 1.72%
2025-09-18 0 23.32 23.32 23.38 22.24 23.62 4,243,400 97,522,812 22.982 22.33 22.33 22.39 21.30 22.62 4,430,832 22.010 3.09%
2025-09-17 0 22.62 22.60 22.62 22.30 23.88 3,966,500 90,682,691 22.862 21.66 21.64 21.66 21.36 22.87 4,141,701 21.895 2.26%
2025-09-16 0 22.12 22.10 22.12 20.68 22.22 3,839,700 82,597,608 21.511 21.18 21.17 21.18 19.81 21.28 4,009,300 20.602 6.86%
2025-09-15 0 20.70 20.58 20.70 20.48 21.50 3,203,600 66,312,374 20.699 19.82 19.71 19.82 19.61 20.59 3,345,103 19.824 -2.82%
2025-09-12 0 21.30 21.20 21.30 20.82 21.54 2,145,095 45,422,670 21.175 20.40 20.30 20.40 19.94 20.63 2,239,844 20.279 1.91%
2025-09-11 0 20.90 20.90 20.96 20.30 21.12 1,563,106 32,433,644 20.749 20.02 20.02 20.07 19.44 20.23 1,632,149 19.872 0.48%
2025-09-10 0 20.80 20.78 20.80 20.72 22.04 1,576,600 33,157,396 21.031 19.92 19.90 19.92 19.84 21.11 1,646,239 20.141 -4.32%
2025-09-09 0 21.74 21.66 21.74 21.56 22.90 2,187,100 48,247,097 22.060 20.82 20.74 20.82 20.65 21.93 2,283,704 21.127 -3.55%
2025-09-08 0 22.54 22.42 22.54 21.48 23.02 3,142,200 71,058,106 22.614 21.59 21.47 21.59 20.57 22.05 3,280,991 21.658 5.92%
2025-09-05 0 21.28 21.26 21.28 20.46 21.54 2,066,900 43,759,916 21.172 20.38 20.36 20.38 19.59 20.63 2,158,195 20.276 4.11%
2025-09-04 0 20.44 20.32 20.44 20.18 20.64 1,492,300 30,432,930 20.393 19.58 19.46 19.58 19.33 19.77 1,558,215 19.531 0.79%
2025-09-03 0 20.28 20.20 20.28 19.97 20.94 1,793,572 36,277,767 20.227 19.42 19.35 19.42 19.13 20.05 1,872,794 19.371 -2.69%
2025-09-02 0 20.84 20.74 20.84 20.34 21.76 2,595,700 53,922,676 20.774 19.96 19.86 19.96 19.48 20.84 2,710,352 19.895 -2.80%
2025-09-01 0 21.44 21.44 21.46 20.92 23.18 3,940,000 84,088,095 21.342 20.53 20.53 20.55 20.04 22.20 4,114,030 20.439 -4.46%
2025-08-29 0 22.44 22.44 22.48 22.32 23.10 2,161,600 49,020,309 22.678 21.49 21.49 21.53 21.38 22.12 2,257,078 21.718 -0.36%
2025-08-28 0 22.52 22.48 22.52 22.04 23.36 3,618,300 81,094,270 22.412 21.57 21.53 21.57 21.11 22.37 3,778,121 21.464 -3.60%
2025-08-27 0 23.36 23.34 23.36 23.06 24.72 2,719,600 64,366,730 23.668 22.37 22.35 22.37 22.08 23.67 2,839,725 22.667 -5.58%
2025-08-26 0 24.74 24.60 24.74 23.82 24.80 1,629,300 39,980,274 24.538 23.69 23.56 23.69 22.81 23.75 1,701,266 23.500 1.81%
2025-08-25 0 24.30 24.28 24.30 23.08 24.50 1,957,800 47,158,237 24.087 23.27 23.25 23.27 22.10 23.46 2,044,276 23.068 5.29%
2025-08-22 0 23.08 22.98 23.08 22.38 23.48 1,293,800 29,595,769 22.875 22.10 22.01 22.10 21.43 22.49 1,350,947 21.907 -0.09%
2025-08-21 0 23.10 23.06 23.12 22.36 23.46 510,000 11,733,148 23.006 22.12 22.08 22.14 21.41 22.47 532,527 22.033 1.32%
2025-08-20 0 22.80 22.66 22.84 22.02 23.24 1,597,720 35,801,494 22.408 21.84 21.70 21.87 21.09 22.26 1,668,291 21.460 -0.26%
2025-08-19 0 22.86 22.86 22.88 22.74 23.82 1,987,200 46,098,832 23.198 21.89 21.89 21.91 21.78 22.81 2,074,975 22.217 -1.47%
2025-08-18 0 23.20 23.18 23.20 23.02 24.24 1,553,498 36,312,051 23.374 22.22 22.20 22.22 22.05 23.21 1,622,116 22.386 -1.53%
2025-08-15 0 23.56 23.56 23.60 22.70 23.72 1,518,200 35,335,967 23.275 22.56 22.56 22.60 21.74 22.72 1,585,259 22.290 1.90%
2025-08-14 0 23.12 23.10 23.12 22.90 24.38 2,148,600 50,035,852 23.288 22.14 22.12 22.14 21.93 23.35 2,243,504 22.303 -1.45%
2025-08-13 0 23.46 23.40 23.46 21.76 23.48 3,048,181 69,617,146 22.839 22.47 22.41 22.47 20.84 22.49 3,182,820 21.873 7.12%
2025-08-12 0 21.90 21.84 21.90 21.56 22.40 1,996,400 43,774,624 21.927 20.97 20.92 20.97 20.65 21.45 2,084,581 20.999 -0.64%
2025-08-11 0 22.04 22.04 22.06 20.64 22.36 4,459,500 96,743,399 21.694 21.11 21.11 21.13 19.77 21.41 4,656,477 20.776 6.47%
2025-08-08 0 20.70 20.68 20.70 20.28 20.74 1,654,100 34,106,671 20.619 19.82 19.81 19.82 19.42 19.86 1,727,162 19.747 1.97%
2025-08-07 0 20.30 20.30 20.32 19.79 20.66 3,089,366 62,821,499 20.335 19.44 19.44 19.46 18.95 19.79 3,225,824 19.475 3.78%
2025-08-06 0 19.56 19.52 19.57 19.15 20.00 2,716,190 53,265,240 19.610 18.73 18.69 18.74 18.34 19.15 2,836,164 18.781 0.77%
2025-08-05 0 19.41 19.40 19.41 18.92 19.46 2,685,036 51,881,552 19.322 18.59 18.58 18.59 18.12 18.64 2,803,634 18.505 0.99%
2025-08-04 0 19.22 19.22 19.23 17.90 19.23 2,635,010 49,396,409 18.746 18.41 18.41 18.42 17.14 18.42 2,751,399 17.953 7.61%
2025-08-01 0 17.86 17.86 17.88 17.82 18.16 1,141,700 20,521,830 17.975 17.10 17.10 17.12 17.07 17.39 1,192,129 17.214 -0.78%
2025-07-31 0 18.00 18.00 18.02 17.94 19.26 2,802,700 51,240,984 18.283 17.24 17.24 17.26 17.18 18.45 2,926,496 17.509 -4.86%
2025-07-30 0 18.92 18.92 18.94 18.68 19.80 2,657,900 50,865,256 19.137 18.12 18.12 18.14 17.89 18.96 2,775,300 18.328 -4.44%
2025-07-29 0 19.80 19.80 19.84 18.84 20.70 5,586,800 110,953,761 19.860 18.96 18.96 19.00 18.04 19.82 5,833,570 19.020 3.99%
2025-07-28 0 19.04 19.04 19.06 18.78 19.24 1,857,700 35,197,292 18.947 18.23 18.23 18.25 17.99 18.43 1,939,755 18.145 0.85%
2025-07-25 0 18.88 18.88 18.90 18.74 19.38 3,332,900 63,268,072 18.983 18.08 18.08 18.10 17.95 18.56 3,480,115 18.180 -1.56%
2025-07-24 0 19.18 19.14 19.18 19.00 19.84 4,391,900 84,955,653 19.344 18.37 18.33 18.37 18.20 19.00 4,585,891 18.525 0.95%
2025-07-23 0 19.00 19.00 19.02 18.32 21.70 20,256,820 389,791,561 19.242 18.20 18.20 18.22 17.55 20.78 21,151,566 18.428 6.74%
2025-07-22 0 17.80 17.72 17.80 17.52 18.40 1,540,500 27,589,797 17.910 17.05 16.97 17.05 16.78 17.62 1,608,544 17.152 -0.45%
2025-07-21 0 17.88 17.88 17.94 17.70 18.66 3,647,500 66,310,602 18.180 17.12 17.12 17.18 16.95 17.87 3,808,611 17.411 -1.87%
2025-07-18 0 18.22 18.22 18.24 18.14 18.84 1,003,500 18,428,461 18.364 17.45 17.45 17.47 17.37 18.04 1,047,825 17.587 -2.15%
2025-07-17 0 18.62 18.58 18.62 18.20 18.78 2,094,176 38,867,939 18.560 17.83 17.79 17.83 17.43 17.99 2,186,676 17.775 0.32%
2025-07-16 0 18.56 18.56 18.60 18.38 19.08 1,707,800 31,917,542 18.689 17.77 17.77 17.81 17.60 18.27 1,783,234 17.899 -1.28%
2025-07-15 0 18.80 18.80 18.82 18.64 19.32 5,209,410 98,871,092 18.979 18.00 18.00 18.02 17.85 18.50 5,439,510 18.176 -1.67%
2025-07-14 0 19.12 19.12 19.14 16.50 20.30 17,732,400 327,755,648 18.483 18.31 18.31 18.33 15.80 19.44 18,515,642 17.702 15.88%
2025-07-11 0 16.50 16.50 16.60 15.24 18.64 10,318,253 171,301,750 16.602 15.80 15.80 15.90 14.60 17.85 10,774,012 15.900 7.56%
2025-07-10 0 15.34 15.34 15.36 15.00 15.46 1,143,500 17,535,139 15.335 14.69 14.69 14.71 14.37 14.81 1,194,009 14.686 2.13%
2025-07-09 0 15.02 15.02 15.04 14.88 15.50 1,698,705 25,563,398 15.049 14.38 14.38 14.40 14.25 14.84 1,773,737 14.412 -1.70%
2025-07-08 0 15.28 15.26 15.28 14.68 15.42 1,325,700 20,037,210 15.114 14.63 14.61 14.63 14.06 14.77 1,384,256 14.475 2.96%
2025-07-07 0 14.84 14.82 14.84 14.56 15.34 1,262,800 18,771,417 14.865 14.21 14.19 14.21 13.94 14.69 1,318,578 14.236 -2.88%
2025-07-04 0 15.28 15.28 15.30 15.12 15.52 1,615,000 24,717,779 15.305 14.63 14.63 14.65 14.48 14.86 1,686,335 14.658 -0.91%
2025-07-03 0 15.42 15.42 15.44 14.96 15.46 1,315,200 20,108,238 15.289 14.77 14.77 14.79 14.33 14.81 1,373,293 14.642 2.12%
2025-07-02 0 15.10 15.06 15.10 14.80 15.16 1,215,800 18,254,271 15.014 14.46 14.42 14.46 14.17 14.52 1,269,502 14.379 -0.40%
2025-06-30 0 15.16 15.10 15.16 15.10 15.40 715,400 10,852,952 15.170 14.52 14.46 14.52 14.46 14.75 746,999 14.529 -1.04%
2025-06-27 0 15.32 15.30 15.32 15.10 15.42 981,910 14,947,410 15.223 14.67 14.65 14.67 14.46 14.77 1,025,281 14.579 1.19%
2025-06-26 0 15.14 15.12 15.14 15.02 15.54 1,728,300 26,249,749 15.188 14.50 14.48 14.50 14.38 14.88 1,804,639 14.546 0.00%
2025-06-25 0 15.14 15.12 15.14 15.12 15.38 661,000 10,054,325 15.211 14.50 14.48 14.50 14.48 14.73 690,196 14.567 0.93%
2025-06-24 0 15.00 15.00 15.02 14.52 15.12 935,600 13,987,083 14.950 14.37 14.37 14.38 13.91 14.48 976,926 14.317 2.60%
2025-06-23 0 14.62 14.62 14.64 14.44 14.70 614,200 8,956,263 14.582 14.00 14.00 14.02 13.83 14.08 641,329 13.965 -1.22%
2025-06-20 0 14.80 14.80 14.82 14.66 14.96 909,900 13,467,102 14.801 14.17 14.17 14.19 14.04 14.33 950,090 14.175 0.95%
2025-06-19 0 14.66 14.66 14.76 14.48 15.18 1,937,700 28,398,876 14.656 14.04 14.04 14.14 13.87 14.54 2,023,288 14.036 -3.17%
2025-06-18 0 15.14 15.08 15.14 14.62 15.20 998,300 14,869,426 14.895 14.50 14.44 14.50 14.00 14.56 1,042,395 14.265 1.75%
2025-06-17 0 14.88 14.84 14.88 14.72 15.42 1,370,600 20,513,938 14.967 14.25 14.21 14.25 14.10 14.77 1,431,140 14.334 -2.62%
2025-06-16 0 15.28 15.24 15.30 14.80 15.40 1,506,900 22,833,957 15.153 14.63 14.60 14.65 14.17 14.75 1,573,460 14.512 0.79%
2025-06-13 0 15.16 15.10 15.16 14.90 15.38 1,789,400 27,053,485 15.119 14.52 14.46 14.52 14.27 14.73 1,868,438 14.479 -2.32%
2025-06-12 0 15.52 15.52 15.56 14.80 15.76 1,611,700 24,940,701 15.475 14.86 14.86 14.90 14.17 15.09 1,682,889 14.820 2.92%
2025-06-11 0 15.08 15.08 15.10 14.38 15.10 1,347,100 20,057,139 14.889 14.44 14.44 14.46 13.77 14.46 1,406,602 14.259 4.72%
2025-06-10 0 14.40 14.38 14.40 14.32 14.92 1,190,700 17,364,310 14.583 13.79 13.77 13.79 13.71 14.29 1,243,293 13.966 -1.37%
2025-06-09 0 14.60 14.58 14.60 14.16 14.66 1,058,600 15,303,385 14.456 13.98 13.96 13.98 13.56 14.04 1,105,358 13.845 2.96%
2025-06-06 0 14.18 14.16 14.18 14.02 14.40 985,600 13,926,815 14.130 13.58 13.56 13.58 13.43 13.79 1,029,134 13.533 1.29%
2025-06-05 0 14.00 13.92 14.00 13.60 14.18 1,761,803 24,292,949 13.789 13.41 13.33 13.41 13.02 13.58 1,839,622 13.205 1.60%
2025-06-04 0 13.78 13.76 13.78 13.44 14.08 2,495,000 34,085,118 13.661 13.20 13.18 13.20 12.87 13.48 2,605,204 13.083 2.53%
2025-06-03 0 13.44 13.44 13.46 13.08 13.56 814,000 10,901,884 13.393 12.87 12.87 12.89 12.53 12.99 849,954 12.826 2.75%
2025-06-02 0 13.08 13.08 13.12 12.72 13.14 537,800 6,928,032 12.882 12.53 12.53 12.57 12.18 12.58 561,555 12.337 -0.15%
2025-05-30 0 13.10 13.10 13.12 12.94 13.50 1,145,800 15,021,013 13.110 12.55 12.55 12.57 12.39 12.93 1,196,410 12.555 -2.96%
2025-05-29 0 13.50 13.48 13.50 13.26 14.30 5,807,600 79,820,844 13.744 12.93 12.91 12.93 12.70 13.70 6,064,122 13.163 2.58%
2025-05-28 0 13.16 13.14 13.16 13.06 13.36 594,800 7,839,731 13.180 12.60 12.58 12.60 12.51 12.79 621,072 12.623 0.00%
2025-05-27 0 13.16 13.16 13.18 13.04 13.48 1,034,900 13,652,577 13.192 12.60 12.60 12.62 12.49 12.91 1,080,612 12.634 0.77%
2025-05-26 0 13.06 13.06 13.08 12.86 13.30 1,516,803 19,842,963 13.082 12.51 12.51 12.53 12.32 12.74 1,583,800 12.529 0.12%
2025-05-23 0 14.86 14.86 14.88 14.80 15.16 2,583,700 38,494,288 14.899 12.49 12.49 12.51 12.44 12.74 3,073,487 12.525 -0.13%
2025-05-22 0 14.88 14.86 14.88 14.60 14.98 1,907,100 28,243,087 14.809 12.51 12.49 12.51 12.27 12.59 2,268,625 12.449 1.22%
2025-05-21 0 14.70 14.70 14.72 14.62 15.10 1,835,100 27,064,329 14.748 12.36 12.36 12.37 12.29 12.69 2,182,976 12.398 -1.08%
2025-05-20 0 14.86 14.86 14.90 14.50 15.20 1,996,763 29,820,598 14.934 12.49 12.49 12.53 12.19 12.78 2,375,285 12.555 1.92%
2025-05-19 0 14.58 14.56 14.58 14.48 14.94 1,672,000 24,410,229 14.599 12.26 12.24 12.26 12.17 12.56 1,988,958 12.273 -1.22%
2025-05-16 0 14.76 14.72 14.76 14.34 14.80 1,763,400 25,731,210 14.592 12.41 12.37 12.41 12.05 12.44 2,097,684 12.266 0.00%
2025-05-15 0 14.76 14.74 14.76 14.46 14.96 3,094,000 45,486,306 14.701 12.41 12.39 12.41 12.16 12.58 3,680,523 12.359 0.14%
2025-05-14 0 14.74 14.74 14.76 14.22 14.78 3,038,900 44,397,826 14.610 12.39 12.39 12.41 11.95 12.42 3,614,978 12.282 3.37%
2025-05-13 0 14.26 14.26 14.30 14.04 15.32 7,180,210 103,229,083 14.377 11.99 11.99 12.02 11.80 12.88 8,541,348 12.086 -5.06%
2025-05-12 0 15.02 15.02 15.04 14.02 15.78 15,526,900 232,263,009 14.959 12.63 12.63 12.64 11.79 13.27 18,470,303 12.575 9.96%
2025-05-09 0 13.66 13.66 13.68 13.32 14.08 1,636,533 22,261,534 13.603 11.48 11.48 11.50 11.20 11.84 1,946,767 11.435 -0.87%
2025-05-08 0 13.78 13.76 13.78 13.60 14.08 1,451,900 20,019,530 13.789 11.58 11.57 11.58 11.43 11.84 1,727,134 11.591 -0.29%
2025-05-07 0 13.82 13.82 13.86 13.66 14.42 4,586,500 63,755,929 13.901 11.62 11.62 11.65 11.48 12.12 5,455,954 11.686 3.44%
2025-05-06 0 13.36 13.36 13.40 12.92 13.80 5,135,722 67,984,995 13.238 11.23 11.23 11.26 10.86 11.60 6,109,291 11.128 -4.16%
2025-05-02 0 13.94 13.94 13.96 12.96 13.94 695,400 9,477,243 13.628 11.72 11.72 11.74 10.89 11.72 827,226 11.457 7.23%
2025-04-30 0 13.00 12.96 13.00 12.44 13.30 3,060,387 39,439,860 12.887 10.93 10.89 10.93 10.46 11.18 3,640,538 10.834 4.00%
2025-04-29 0 12.50 12.48 12.52 12.30 12.58 905,100 11,259,270 12.440 10.51 10.49 10.52 10.34 10.58 1,076,678 10.457 0.32%
2025-04-28 0 12.46 12.44 12.46 12.40 12.94 1,036,400 12,928,536 12.474 10.47 10.46 10.47 10.42 10.88 1,232,868 10.487 -1.27%
2025-04-25 0 12.62 12.62 12.64 12.28 13.34 3,999,300 51,464,317 12.868 10.61 10.61 10.63 10.32 11.21 4,757,439 10.818 1.77%
2025-04-24 0 12.40 12.38 12.40 12.24 12.76 2,847,890 35,409,867 12.434 10.42 10.41 10.42 10.29 10.73 3,387,759 10.452 -0.96%
2025-04-23 0 12.52 12.50 12.52 11.70 13.14 10,460,900 129,208,123 12.352 10.52 10.51 10.52 9.836 11.05 12,443,952 10.383 8.87%
2025-04-22 0 11.50 11.44 11.50 11.00 11.62 2,344,000 26,707,229 11.394 9.667 9.617 9.667 9.247 9.768 2,788,347 9.5782 1.95%
2025-04-17 0 11.28 11.22 11.28 11.16 11.52 2,712,000 30,593,303 11.281 9.482 9.432 9.482 9.382 9.684 3,226,108 9.4830 -1.57%
2025-04-16 0 11.46 11.44 11.46 11.18 11.94 2,563,500 29,391,276 11.465 9.634 9.617 9.634 9.398 10.04 3,049,458 9.6382 -3.86%
2025-04-15 0 11.92 11.90 11.92 11.78 12.68 2,254,100 27,061,307 12.005 10.02 10.00 10.02 9.903 10.66 2,681,405 10.092 -5.40%
2025-04-14 0 12.60 12.50 12.60 11.60 12.98 7,162,659 86,372,854 12.059 10.59 10.51 10.59 9.751 10.91 8,520,470 10.137 6.96%
2025-04-11 0 11.78 11.78 11.80 11.60 12.28 2,952,500 34,966,760 11.843 9.903 9.903 9.920 9.751 10.32 3,512,200 9.9558 -2.81%
2025-04-10 0 12.12 12.06 12.12 12.02 12.88 2,986,240 37,166,776 12.446 10.19 10.14 10.19 10.10 10.83 3,552,336 10.463 5.03%
2025-04-09 0 11.54 11.52 11.56 10.70 11.68 2,929,100 33,189,116 11.331 9.701 9.684 9.718 8.995 9.819 3,484,364 9.5252 -2.53%
2025-04-08 0 11.84 11.84 11.86 11.54 12.46 2,240,600 26,778,790 11.952 9.953 9.953 9.970 9.701 10.47 2,665,346 10.047 -2.31%
2025-04-07 0 12.12 12.12 12.16 12.00 13.40 3,237,696 41,094,630 12.693 10.19 10.19 10.22 10.09 11.26 3,851,460 10.670 -19.74%
2025-04-03 0 15.10 15.10 15.14 15.04 15.90 5,347,600 82,106,050 15.354 12.69 12.69 12.73 12.64 13.37 6,361,334 12.907 -15.26%
2025-04-02 0 17.82 17.82 17.84 17.56 18.36 624,400 11,248,040 18.014 14.98 14.98 15.00 14.76 15.43 742,766 15.143 -2.09%
2025-04-01 0 18.20 18.20 18.24 17.28 18.60 1,432,500 26,197,374 18.288 15.30 15.30 15.33 14.53 15.64 1,704,056 15.374 4.96%
2025-03-31 0 17.34 17.34 17.36 17.02 17.78 1,234,200 21,430,411 17.364 14.58 14.58 14.59 14.31 14.95 1,468,165 14.597 -2.47%
2025-03-28 0 17.78 17.78 17.80 17.68 18.24 2,082,000 37,344,156 17.937 14.95 14.95 14.96 14.86 15.33 2,476,681 15.078 0.11%
2025-03-27 0 17.76 17.76 17.78 17.04 20.20 7,058,100 127,345,815 18.043 14.93 14.93 14.95 14.32 16.98 8,396,090 15.167 -6.82%
2025-03-26 0 19.06 18.96 19.06 18.74 19.58 555,800 10,610,698 19.091 16.02 15.94 16.02 15.75 16.46 661,162 16.049 -0.73%
2025-03-25 0 19.20 19.20 19.22 18.68 19.92 1,044,800 19,989,037 19.132 16.14 16.14 16.16 15.70 16.75 1,242,861 16.083 -1.44%
2025-03-24 0 19.48 19.40 19.48 17.86 19.60 1,925,800 36,700,240 19.057 16.38 16.31 16.38 15.01 16.48 2,290,870 16.020 9.32%
2025-03-21 0 17.82 17.80 17.84 17.54 18.50 1,346,599 24,196,809 17.969 14.98 14.96 15.00 14.74 15.55 1,601,871 15.105 -3.78%
2025-03-20 0 18.52 18.52 18.56 18.44 18.96 618,567 11,530,775 18.641 15.57 15.57 15.60 15.50 15.94 735,828 15.670 -0.86%
2025-03-19 0 18.68 18.68 18.70 18.48 19.02 850,066 15,878,918 18.680 15.70 15.70 15.72 15.54 15.99 1,011,211 15.703 -1.79%
2025-03-18 0 19.02 18.96 19.02 18.58 19.26 1,100,200 20,880,039 18.978 15.99 15.94 15.99 15.62 16.19 1,308,763 15.954 0.11%
2025-03-17 0 19.00 18.94 19.00 18.16 19.14 413,200 7,778,806 18.826 15.97 15.92 15.97 15.27 16.09 491,529 15.826 3.60%
2025-03-14 0 18.34 18.34 18.38 18.10 18.52 223,899 4,102,300 18.322 15.42 15.42 15.45 15.22 15.57 266,343 15.402 0.99%
2025-03-13 0 18.16 18.06 18.18 17.98 18.84 392,700 7,206,235 18.350 15.27 15.18 15.28 15.11 15.84 467,143 15.426 -3.09%
2025-03-12 0 18.74 18.70 18.74 18.42 19.00 488,566 9,157,207 18.743 15.75 15.72 15.75 15.48 15.97 581,182 15.756 0.00%
2025-03-11 0 18.74 18.66 18.74 17.66 18.76 455,200 8,357,673 18.360 15.75 15.69 15.75 14.85 15.77 541,491 15.435 2.85%
2025-03-10 0 18.22 18.22 18.28 17.96 18.80 499,300 9,138,117 18.302 15.32 15.32 15.37 15.10 15.80 593,951 15.385 0.11%
2025-03-07 0 18.20 18.20 18.24 17.58 18.40 1,146,300 20,719,422 18.075 15.30 15.30 15.33 14.78 15.47 1,363,602 15.195 -0.33%
2025-03-06 0 18.26 18.24 18.28 18.14 18.76 466,666 8,587,241 18.401 15.35 15.33 15.37 15.25 15.77 555,131 15.469 -0.98%
2025-03-05 0 18.44 18.34 18.44 18.14 18.54 342,688 6,272,579 18.304 15.50 15.42 15.50 15.25 15.59 407,651 15.387 2.10%
2025-03-04 0 18.06 18.04 18.06 17.76 18.52 829,500 14,952,998 18.027 15.18 15.17 15.18 14.93 15.57 986,747 15.154 -2.48%
2025-03-03 0 18.52 18.30 18.52 18.30 19.78 592,200 11,047,764 18.655 15.57 15.38 15.57 15.38 16.63 704,462 15.683 -2.11%
2025-02-28 0 18.92 18.70 18.92 18.26 19.30 1,176,700 22,056,174 18.744 15.90 15.72 15.90 15.35 16.22 1,399,765 15.757 -2.37%
2025-02-27 0 19.38 19.28 19.38 18.58 19.48 476,400 9,041,310 18.978 16.29 16.21 16.29 15.62 16.38 566,710 15.954 1.89%
2025-02-26 0 19.02 18.96 19.02 18.28 19.08 987,800 18,458,002 18.686 15.99 15.94 15.99 15.37 16.04 1,175,055 15.708 4.97%
2025-02-25 0 18.12 18.08 18.12 17.94 18.52 859,200 15,583,870 18.138 15.23 15.20 15.23 15.08 15.57 1,022,077 15.247 -2.37%
2025-02-24 0 18.56 18.44 18.66 18.00 18.80 771,100 14,226,681 18.450 15.60 15.50 15.69 15.13 15.80 917,276 15.510 1.75%
2025-02-21 0 18.24 18.22 18.28 18.18 18.52 677,100 12,364,149 18.260 15.33 15.32 15.37 15.28 15.57 805,456 15.350 -0.22%
2025-02-20 0 18.28 18.28 18.38 18.22 19.32 1,513,766 27,800,451 18.365 15.37 15.37 15.45 15.32 16.24 1,800,728 15.438 -3.59%
2025-02-19 0 18.96 18.96 19.08 18.56 19.10 557,666 10,493,606 18.817 15.94 15.94 16.04 15.60 16.06 663,382 15.818 -0.94%
2025-02-18 0 19.14 19.14 19.18 18.96 19.68 1,735,567 33,248,631 19.157 16.09 16.09 16.12 15.94 16.54 2,064,575 16.104 -3.04%
2025-02-17 0 19.74 19.72 19.80 19.40 20.15 1,562,800 31,057,066 19.873 16.59 16.58 16.64 16.31 16.94 1,859,057 16.706 1.75%
2025-02-14 0 19.40 19.40 19.48 18.40 19.50 885,566 16,834,150 19.009 16.31 16.31 16.38 15.47 16.39 1,053,441 15.980 5.21%
2025-02-13 0 18.44 18.36 18.44 18.20 18.98 711,366 13,224,477 18.590 15.50 15.43 15.50 15.30 15.96 846,218 15.628 -0.54%
2025-02-12 0 18.54 18.46 18.54 18.18 18.68 578,200 10,620,682 18.369 15.59 15.52 15.59 15.28 15.70 687,808 15.441 1.98%
2025-02-11 0 18.18 18.18 18.34 18.12 18.70 332,200 6,116,405 18.412 15.28 15.28 15.42 15.23 15.72 395,174 15.478 -2.36%
2025-02-10 0 18.62 18.62 18.68 18.50 19.02 880,566 16,396,385 18.620 15.65 15.65 15.70 15.55 15.99 1,047,493 15.653 -0.96%
2025-02-07 0 18.80 18.78 18.84 18.66 19.36 259,399 4,911,735 18.935 15.80 15.79 15.84 15.69 16.27 308,573 15.918 -0.84%
2025-02-06 0 18.96 18.94 18.96 18.72 19.38 318,266 6,000,500 18.854 15.94 15.92 15.94 15.74 16.29 378,599 15.849 -0.42%
2025-02-05 0 19.04 19.04 19.12 18.44 19.44 737,600 13,907,111 18.855 16.01 16.01 16.07 15.50 16.34 877,425 15.850 -1.35%
2025-02-04 0 19.30 19.28 19.30 18.92 19.96 357,900 6,909,681 19.306 16.22 16.21 16.22 15.90 16.78 425,746 16.230 0.63%
2025-02-03 0 19.18 19.16 19.20 18.24 19.40 707,100 13,174,544 18.632 16.12 16.11 16.14 15.33 16.31 841,144 15.663 0.31%
2025-01-28 0 19.12 19.02 19.12 18.76 19.18 116,400 2,215,874 19.037 16.07 15.99 16.07 15.77 16.12 138,466 16.003 -0.93%
2025-01-27 0 19.30 19.30 19.44 19.30 19.98 390,900 7,669,981 19.621 16.22 16.22 16.34 16.22 16.80 465,002 16.495 -2.62%
2025-01-24 0 19.82 19.64 19.82 18.48 19.82 807,706 15,592,037 19.304 16.66 16.51 16.66 15.54 16.66 960,821 16.228 6.56%
2025-01-23 0 18.60 18.58 18.60 18.20 19.50 1,441,246 26,915,575 18.675 15.64 15.62 15.64 15.30 16.39 1,714,460 15.699 -3.83%
2025-01-22 0 19.34 19.30 19.34 18.68 19.50 951,004 18,167,172 19.103 16.26 16.22 16.26 15.70 16.39 1,131,284 16.059 -0.10%
2025-01-21 0 19.36 19.32 19.36 19.08 20.40 1,697,400 33,080,498 19.489 16.27 16.24 16.27 16.04 17.15 2,019,173 16.383 -1.73%
2025-01-20 0 19.70 19.70 19.72 18.90 21.05 5,372,405 107,943,861 20.092 16.56 16.56 16.58 15.89 17.70 6,390,841 16.890 5.35%
2025-01-17 0 18.70 18.68 18.70 18.00 19.86 6,062,300 114,724,020 18.924 15.72 15.70 15.72 15.13 16.70 7,211,518 15.908 9.23%
2025-01-16 0 17.12 17.12 17.14 16.84 17.60 1,066,200 18,267,314 17.133 14.39 14.39 14.41 14.16 14.80 1,268,317 14.403 -0.93%
2025-01-15 0 17.28 17.28 17.32 16.54 17.36 1,141,500 19,394,053 16.990 14.53 14.53 14.56 13.90 14.59 1,357,892 14.282 0.93%
2025-01-14 0 17.12 17.06 17.12 16.46 17.22 391,800 6,671,088 17.027 14.39 14.34 14.39 13.84 14.48 466,073 14.313 3.38%
2025-01-13 0 16.56 16.56 16.66 16.50 17.40 796,100 13,357,276 16.778 13.92 13.92 14.01 13.87 14.63 947,015 14.105 -5.80%
2025-01-10 0 17.58 17.54 17.58 17.24 17.94 453,500 7,941,038 17.511 14.78 14.74 14.78 14.49 15.08 539,469 14.720 1.62%
2025-01-09 0 17.30 17.30 17.32 17.30 18.44 732,100 12,899,059 17.619 14.54 14.54 14.56 14.54 15.50 870,883 14.811 -5.88%
2025-01-08 0 18.38 18.38 18.46 17.44 18.58 871,500 15,704,895 18.021 15.45 15.45 15.52 14.66 15.62 1,036,709 15.149 1.66%
2025-01-07 0 18.08 18.06 18.08 17.62 19.18 2,031,500 37,340,541 18.381 15.20 15.18 15.20 14.81 16.12 2,416,607 15.452 3.67%
2025-01-06 0 17.44 17.44 17.56 17.40 17.90 479,200 8,421,199 17.573 14.66 14.66 14.76 14.63 15.05 570,041 14.773 -1.13%
2025-01-03 0 17.64 17.64 17.70 17.24 17.70 344,100 6,023,208 17.504 14.83 14.83 14.88 14.49 14.88 409,330 14.715 2.32%
2025-01-02 0 17.24 17.24 17.30 17.14 17.58 333,500 5,777,771 17.325 14.49 14.49 14.54 14.41 14.78 396,721 14.564 -1.15%
2024-12-31 0 17.44 17.44 17.46 17.30 17.74 122,800 2,144,974 17.467 14.66 14.66 14.68 14.54 14.91 146,079 14.684 -0.11%
2024-12-30 0 17.46 17.46 17.52 17.46 17.80 149,978 2,634,745 17.568 14.68 14.68 14.73 14.68 14.96 178,409 14.768 0.00%
2024-12-27 0 17.46 17.46 17.68 17.18 18.12 616,800 10,956,627 17.764 14.68 14.68 14.86 14.44 15.23 733,726 14.933 0.23%
2024-12-24 0 17.42 17.42 17.52 17.12 17.62 148,200 2,593,292 17.499 14.64 14.64 14.73 14.39 14.81 176,294 14.710 0.11%
2024-12-23 0 17.40 17.30 17.40 16.76 17.46 246,724 4,275,015 17.327 14.63 14.54 14.63 14.09 14.68 293,495 14.566 1.40%
2024-12-20 0 17.16 17.14 17.16 16.54 17.32 785,000 13,416,426 17.091 14.43 14.41 14.43 13.90 14.56 933,811 14.367 3.37%
2024-12-19 0 16.60 16.54 16.60 16.38 16.86 669,300 11,120,432 16.615 13.95 13.90 13.95 13.77 14.17 796,178 13.967 -1.89%
2024-12-18 0 16.92 16.90 16.92 16.66 17.18 300,000 5,048,598 16.829 14.22 14.21 14.22 14.01 14.44 356,870 14.147 0.71%
2024-12-17 0 16.80 16.74 16.80 16.50 16.98 571,165 9,567,698 16.751 14.12 14.07 14.12 13.87 14.27 679,440 14.082 -1.06%
2024-12-16 0 16.98 16.94 16.98 16.76 17.20 184,500 3,128,020 16.954 14.27 14.24 14.27 14.09 14.46 219,475 14.252 1.43%
2024-12-13 0 16.74 16.66 16.74 16.52 16.96 542,700 9,075,973 16.724 14.07 14.01 14.07 13.89 14.26 645,579 14.059 -1.88%
2024-12-12 0 17.06 16.98 17.06 16.74 17.72 1,218,800 20,934,402 17.176 14.34 14.27 14.34 14.07 14.90 1,449,845 14.439 0.00%
2024-12-11 0 17.06 17.06 17.08 16.38 17.16 2,664,264 43,648,883 16.383 14.34 14.34 14.36 13.77 14.43 3,169,323 13.772 4.53%
2024-12-10 0 16.32 16.28 16.32 16.26 17.14 494,600 8,190,473 16.560 13.72 13.69 13.72 13.67 14.41 588,360 13.921 -2.28%
2024-12-09 0 16.70 16.64 16.70 16.06 16.70 520,500 8,514,544 16.358 14.04 13.99 14.04 13.50 14.04 619,170 13.752 0.48%
2024-12-06 0 16.62 16.56 16.62 16.14 16.64 351,800 5,786,381 16.448 13.97 13.92 13.97 13.57 13.99 418,490 13.827 0.48%
2024-12-05 0 16.54 16.36 16.54 16.32 16.92 1,268,800 21,046,624 16.588 13.90 13.75 13.90 13.72 14.22 1,509,324 13.944 -2.25%
2024-12-04 0 16.92 16.86 16.92 16.84 17.42 1,281,400 21,823,294 17.031 14.22 14.17 14.22 14.16 14.64 1,524,312 14.317 -2.42%
2024-12-03 0 17.34 17.30 17.34 17.20 17.44 772,100 13,382,978 17.333 14.58 14.54 14.58 14.46 14.66 918,465 14.571 0.46%
2024-12-02 0 17.26 17.24 17.26 16.86 17.34 3,280,900 55,874,032 17.030 14.51 14.49 14.51 14.17 14.58 3,902,854 14.316 1.77%
2024-11-29 0 16.96 16.96 17.00 16.58 17.04 457,700 7,731,600 16.892 14.26 14.26 14.29 13.94 14.32 544,465 14.200 2.42%
2024-11-28 0 16.56 16.56 16.60 16.50 16.82 403,500 6,696,056 16.595 13.92 13.92 13.95 13.87 14.14 479,991 13.950 -0.84%
2024-11-27 0 16.70 16.70 16.74 16.20 16.80 573,500 9,502,772 16.570 14.04 14.04 14.07 13.62 14.12 682,217 13.929 -0.12%
2024-11-26 0 16.72 16.72 16.74 15.76 17.12 2,300,294 38,626,265 16.792 14.06 14.06 14.07 13.25 14.39 2,736,356 14.116 5.16%
2024-11-25 0 15.90 15.90 15.92 15.70 16.12 407,100 6,473,745 15.902 13.37 13.37 13.38 13.20 13.55 484,273 13.368 0.63%
2024-11-22 0 15.80 15.80 15.84 15.74 16.90 517,100 8,282,546 16.017 13.28 13.28 13.32 13.23 14.21 615,126 13.465 -4.47%
2024-11-21 0 16.54 16.40 16.56 16.06 16.64 702,400 11,534,840 16.422 13.90 13.79 13.92 13.50 13.99 835,553 13.805 1.60%
2024-11-20 0 16.28 16.24 16.28 16.08 16.36 176,000 2,857,939 16.238 13.69 13.65 13.69 13.52 13.75 209,364 13.651 -0.49%
2024-11-19 0 16.36 16.30 16.38 16.08 16.96 426,000 6,948,110 16.310 13.75 13.70 13.77 13.52 14.26 506,756 13.711 -1.45%
2024-11-18 0 16.60 16.56 16.60 16.32 17.26 757,500 12,518,138 16.526 13.95 13.92 13.95 13.72 14.51 901,098 13.892 -1.19%
2024-11-15 0 16.80 16.80 16.84 16.70 17.32 436,800 7,440,216 17.033 14.12 14.12 14.16 14.04 14.56 519,603 14.319 -1.98%
2024-11-14 0 17.14 17.08 17.14 17.06 17.78 265,600 4,614,168 17.373 14.41 14.36 14.41 14.34 14.95 315,949 14.604 -3.05%
2024-11-13 0 17.68 17.66 17.68 16.50 17.88 1,167,500 19,870,114 17.019 14.86 14.85 14.86 13.87 15.03 1,388,821 14.307 1.26%
2024-11-12 0 17.46 17.40 17.46 17.28 18.14 1,719,600 30,361,577 17.656 14.68 14.63 14.68 14.53 15.25 2,045,581 14.843 -3.85%
2024-11-11 0 18.16 18.04 18.16 17.78 18.54 905,300 16,295,950 18.001 15.27 15.17 15.27 14.95 15.59 1,076,916 15.132 -3.09%
2024-11-08 0 18.74 18.72 18.74 18.64 19.32 420,340 7,983,477 18.993 15.75 15.74 15.75 15.67 16.24 500,023 15.966 -0.95%
2024-11-07 0 18.92 18.88 18.92 18.46 19.34 1,042,700 19,610,308 18.807 15.90 15.87 15.90 15.52 16.26 1,240,363 15.810 -2.97%
2024-11-06 0 19.50 19.50 19.54 18.90 20.70 1,236,100 23,999,527 19.416 16.39 16.39 16.43 15.89 17.40 1,470,425 16.321 -4.18%
2024-11-05 0 20.35 20.35 20.40 19.84 20.45 350,051 7,081,160 20.229 17.11 17.11 17.15 16.68 17.19 416,409 17.005 1.24%
2024-11-04 0 20.10 20.00 20.10 19.70 20.65 403,400 8,168,302 20.249 16.90 16.81 16.90 16.56 17.36 479,872 17.022 0.25%
2024-11-01 0 20.05 20.05 20.25 19.46 20.60 746,800 15,006,537 20.094 16.85 16.85 17.02 16.36 17.32 888,369 16.892 -1.72%
2024-10-31 0 20.40 20.40 20.50 20.35 21.00 351,124 7,262,237 20.683 17.15 17.15 17.23 17.11 17.65 417,686 17.387 -0.73%
2024-10-30 0 20.55 20.55 20.65 20.40 21.40 248,624 5,181,185 20.839 17.28 17.28 17.36 17.15 17.99 295,755 17.518 -2.61%
2024-10-29 0 21.10 21.05 21.30 20.60 21.60 520,900 10,979,618 21.078 17.74 17.70 17.91 17.32 18.16 619,646 17.719 -0.94%
2024-10-28 0 21.30 21.05 21.30 20.90 21.65 301,007 6,415,140 21.312 17.91 17.70 17.91 17.57 18.20 358,068 17.916 0.00%
2024-10-25 0 21.30 21.10 21.30 21.00 21.80 314,400 6,743,207 21.448 17.91 17.74 17.91 17.65 18.33 374,000 18.030 1.19%
2024-10-24 0 21.05 20.95 21.05 20.40 21.35 575,500 12,011,823 20.872 17.70 17.61 17.70 17.15 17.95 684,596 17.546 -1.17%
2024-10-23 0 21.30 21.20 21.30 20.30 21.50 862,900 18,309,656 21.219 17.91 17.82 17.91 17.07 18.07 1,026,478 17.837 1.91%
2024-10-22 0 20.90 20.85 20.90 20.25 21.95 1,690,000 34,918,889 20.662 17.57 17.53 17.57 17.02 18.45 2,010,370 17.369 -2.79%
2024-10-21 0 21.50 21.40 21.50 21.20 22.95 829,700 18,220,855 21.961 18.07 17.99 18.07 17.82 19.29 986,985 18.461 -3.15%
2024-10-18 0 22.20 21.95 22.20 21.20 22.20 1,219,900 26,679,782 21.870 18.66 18.45 18.66 17.82 18.66 1,451,154 18.385 4.23%
2024-10-17 0 21.30 21.30 21.35 21.15 23.45 1,850,100 41,236,780 22.289 17.91 17.91 17.95 17.78 19.71 2,200,820 18.737 -0.47%
2024-10-16 0 21.40 21.40 21.50 19.66 22.10 3,411,000 71,902,892 21.080 17.99 17.99 18.07 16.53 18.58 4,057,616 17.720 10.88%
2024-10-15 0 19.30 19.14 19.30 19.18 20.45 422,500 8,414,272 19.915 16.22 16.09 16.22 16.12 17.19 502,592 16.742 -3.74%
2024-10-14 0 20.05 20.05 20.25 19.64 20.85 902,100 18,112,839 20.079 16.85 16.85 17.02 16.51 17.53 1,073,109 16.879 -3.84%
2024-10-10 0 20.85 20.80 20.90 20.50 21.65 566,751 11,885,571 20.971 17.53 17.49 17.57 17.23 18.20 674,189 17.629 1.21%
2024-10-09 0 20.60 20.55 20.60 19.96 22.45 868,200 18,176,687 20.936 17.32 17.28 17.32 16.78 18.87 1,032,783 17.600 -3.74%
2024-10-08 0 21.40 21.40 21.45 20.05 23.40 3,066,100 65,956,339 21.511 17.99 17.99 18.03 16.85 19.67 3,647,334 18.083 -7.96%
2024-10-07 0 23.25 23.25 23.35 22.00 23.50 557,700 12,816,484 22.981 19.54 19.54 19.63 18.49 19.76 663,422 19.319 6.90%
2024-10-04 0 21.75 21.60 21.75 21.00 21.85 507,700 10,938,373 21.545 18.28 18.16 18.28 17.65 18.37 603,944 18.112 2.35%
2024-10-03 0 21.25 21.25 21.35 20.20 22.55 725,700 15,286,425 21.064 17.86 17.86 17.95 16.98 18.96 863,269 17.708 -4.06%
2024-10-02 0 22.15 22.15 22.20 21.65 22.85 1,669,800 37,381,606 22.387 18.62 18.62 18.66 18.20 19.21 1,986,341 18.819 -3.28%
2024-09-30 0 22.90 22.65 22.95 21.50 24.10 3,041,500 68,494,264 22.520 19.25 19.04 19.29 18.07 20.26 3,618,071 18.931 1.33%
2024-09-27 0 22.60 22.60 22.65 21.85 23.50 1,883,100 42,499,911 22.569 19.00 19.00 19.04 18.37 19.76 2,240,075 18.973 2.03%
2024-09-26 0 22.15 22.05 22.15 21.05 22.45 1,588,600 34,655,084 21.815 18.62 18.54 18.62 17.70 18.87 1,889,748 18.338 3.26%
2024-09-25 0 21.45 21.45 21.50 21.20 22.60 901,800 19,535,167 21.662 18.03 18.03 18.07 17.82 19.00 1,072,752 18.210 -2.05%
2024-09-24 0 21.90 21.90 22.00 21.00 22.20 1,940,500 42,075,505 21.683 18.41 18.41 18.49 17.65 18.66 2,308,357 18.227 5.80%
2024-09-23 0 20.70 20.60 20.70 20.45 22.00 1,379,900 29,106,299 21.093 17.40 17.32 17.40 17.19 18.49 1,641,485 17.732 -2.82%
2024-09-20 0 21.30 21.25 21.30 19.90 22.20 3,178,300 67,713,933 21.305 17.91 17.86 17.91 16.73 18.66 3,780,804 17.910 4.93%
2024-09-19 0 20.30 20.20 20.30 19.10 21.00 2,884,748 58,398,859 20.244 17.07 16.98 17.07 16.06 17.65 3,431,604 17.018 6.06%
2024-09-17 0 19.14 19.00 19.14 18.42 19.16 214,900 4,088,367 19.025 16.09 15.97 16.09 15.48 16.11 255,638 15.993 4.36%
2024-09-16 0 18.34 18.30 18.40 17.88 18.88 596,500 10,907,499 18.286 15.42 15.38 15.47 15.03 15.87 709,577 15.372 -0.33%
2024-09-13 0 18.40 18.34 18.40 18.34 18.96 131,100 2,436,189 18.583 15.47 15.42 15.47 15.42 15.94 155,952 15.621 -0.76%
2024-09-12 0 18.54 18.42 18.54 18.34 19.00 365,300 6,794,175 18.599 15.59 15.48 15.59 15.42 15.97 434,549 15.635 0.65%
2024-09-11 0 18.42 18.40 18.42 17.70 18.50 543,420 9,918,489 18.252 15.48 15.47 15.48 14.88 15.55 646,435 15.343 2.45%
2024-09-10 0 17.98 17.90 17.98 17.40 18.64 713,300 12,773,809 17.908 15.11 15.05 15.11 14.63 15.67 848,519 15.054 -3.54%
2024-09-09 0 18.64 18.50 18.64 17.98 19.34 400,229 7,362,141 18.395 15.67 15.55 15.67 15.11 16.26 476,100 15.463 -3.92%
2024-09-05 0 19.40 19.26 19.40 18.84 19.86 434,300 8,383,539 19.304 16.31 16.19 16.31 15.84 16.70 516,629 16.227 1.57%
2024-09-04 0 19.10 18.96 19.10 18.70 19.48 411,338 7,862,021 19.113 16.06 15.94 16.06 15.72 16.38 489,315 16.067 -3.05%
2024-09-03 0 19.70 19.58 19.70 19.06 19.82 257,600 5,040,456 19.567 16.56 16.46 16.56 16.02 16.66 306,433 16.449 0.72%
2024-09-02 0 19.56 19.50 19.56 18.70 19.96 821,500 15,862,721 19.309 16.44 16.39 16.44 15.72 16.78 977,230 16.232 1.35%
2024-08-30 0 19.30 19.26 19.30 18.68 19.58 1,074,400 20,649,418 19.219 16.22 16.19 16.22 15.70 16.46 1,278,072 16.157 2.12%
2024-08-29 0 18.90 18.78 18.90 18.58 19.26 732,200 13,800,562 18.848 15.89 15.79 15.89 15.62 16.19 871,002 15.844 -1.46%
2024-08-28 0 19.18 19.00 19.18 18.30 19.90 1,777,200 33,809,888 19.024 16.12 15.97 16.12 15.38 16.73 2,114,100 15.993 1.27%
2024-08-27 0 18.94 18.90 18.94 17.76 19.10 661,600 12,289,058 18.575 15.92 15.89 15.92 14.93 16.06 787,018 15.615 3.61%
2024-08-26 0 18.28 18.14 18.28 17.52 18.66 1,380,800 25,220,777 18.265 15.37 15.25 15.37 14.73 15.69 1,642,555 15.355 5.18%
2024-08-23 0 17.38 17.38 17.52 17.26 17.82 160,400 2,817,260 17.564 14.61 14.61 14.73 14.51 14.98 190,807 14.765 -1.14%
2024-08-22 0 17.58 17.58 17.60 17.10 17.78 209,300 3,664,124 17.507 14.78 14.78 14.80 14.37 14.95 248,977 14.717 0.46%
2024-08-21 0 17.50 17.46 17.50 16.94 17.68 240,000 4,150,724 17.295 14.71 14.68 14.71 14.24 14.86 285,496 14.539 -1.02%
2024-08-20 0 17.68 17.58 17.68 17.32 18.04 293,300 5,151,810 17.565 14.86 14.78 14.86 14.56 15.17 348,900 14.766 -1.67%
2024-08-19 0 17.98 17.88 17.98 17.68 18.50 540,500 9,869,573 18.260 15.11 15.03 15.11 14.86 15.55 642,962 15.350 1.70%
2024-08-16 0 17.68 17.68 17.74 17.26 18.08 439,900 7,731,024 17.575 14.86 14.86 14.91 14.51 15.20 523,291 14.774 0.91%
2024-08-15 0 17.52 17.52 17.58 17.32 17.88 194,000 3,426,792 17.664 14.73 14.73 14.78 14.56 15.03 230,776 14.849 -0.79%
2024-08-14 0 17.66 17.52 17.66 17.34 18.00 113,100 2,009,572 17.768 14.85 14.73 14.85 14.58 15.13 134,540 14.937 -0.45%
2024-08-13 0 17.74 17.68 17.84 16.40 18.16 414,600 7,254,828 17.498 14.91 14.86 15.00 13.79 15.27 493,195 14.710 3.74%
2024-08-12 0 17.10 17.06 17.10 16.70 17.40 234,600 4,025,479 17.159 14.37 14.34 14.37 14.04 14.63 279,073 14.424 -1.04%
2024-08-09 0 17.28 17.20 17.28 16.60 17.50 321,500 5,542,156 17.238 14.53 14.46 14.53 13.95 14.71 382,446 14.491 2.86%
2024-08-08 0 16.80 16.76 16.84 16.12 17.30 340,800 5,680,392 16.668 14.12 14.09 14.16 13.55 14.54 405,405 14.012 0.72%
2024-08-07 0 16.68 16.62 16.68 16.00 16.88 202,500 3,353,446 16.560 14.02 13.97 14.02 13.45 14.19 240,888 13.921 1.58%
2024-08-06 0 16.42 16.40 16.42 16.28 17.42 394,200 6,532,163 16.571 13.80 13.79 13.80 13.69 14.64 468,928 13.930 0.86%
2024-08-05 0 16.28 16.28 16.42 15.92 17.00 760,800 12,469,552 16.390 13.69 13.69 13.80 13.38 14.29 905,023 13.778 -4.57%
2024-08-02 0 17.06 17.06 17.14 16.92 18.14 409,400 7,190,104 17.563 14.34 14.34 14.41 14.22 15.25 487,009 14.764 -4.05%
2024-08-01 0 17.78 17.70 17.78 17.30 18.14 131,500 2,326,216 17.690 14.95 14.88 14.95 14.54 15.25 156,428 14.871 -0.56%
2024-07-31 0 17.88 17.84 17.88 16.84 17.96 626,500 10,908,144 17.411 15.03 15.00 15.03 14.16 15.10 745,264 14.637 7.19%
2024-07-30 0 16.68 16.68 16.72 16.40 17.66 1,451,500 24,440,968 16.838 14.02 14.02 14.06 13.79 14.85 1,726,658 14.155 -4.79%
2024-07-29 0 17.52 17.50 17.52 17.38 19.36 1,165,100 20,742,584 17.803 14.73 14.71 14.73 14.61 16.27 1,385,966 14.966 -4.89%
2024-07-26 0 18.42 18.40 18.42 18.10 18.78 643,900 11,868,976 18.433 15.48 15.47 15.48 15.22 15.79 765,963 15.495 -0.32%
2024-07-25 0 18.48 18.40 18.50 18.06 19.44 1,231,800 23,136,996 18.783 15.54 15.47 15.55 15.18 16.34 1,465,310 15.790 0.87%
2024-07-24 0 18.32 18.32 18.46 18.18 19.04 710,500 13,170,044 18.536 15.40 15.40 15.52 15.28 16.01 845,188 15.582 -1.29%
2024-07-23 0 18.56 18.50 18.56 17.98 18.96 1,731,719 31,631,519 18.266 15.60 15.55 15.60 15.11 15.94 2,059,997 15.355 -2.11%
2024-07-22 0 18.96 18.86 18.96 18.72 19.50 688,200 13,047,402 18.959 15.94 15.85 15.94 15.74 16.39 818,661 15.937 -2.57%
2024-07-19 0 19.46 19.34 19.46 18.22 19.84 1,019,000 19,685,004 19.318 16.36 16.26 16.36 15.32 16.68 1,212,170 16.239 0.41%
2024-07-18 0 19.38 19.38 19.50 17.66 20.20 3,105,500 59,975,287 19.313 16.29 16.29 16.39 14.85 16.98 3,694,203 16.235 3.75%
2024-07-17 0 18.68 18.68 18.80 18.56 20.85 7,720,250 150,301,307 19.468 15.70 15.70 15.80 15.60 17.53 9,183,762 16.366 5.54%
2024-07-16 0 17.70 17.70 17.72 17.30 18.58 1,567,300 27,584,187 17.600 14.88 14.88 14.90 14.54 15.62 1,864,410 14.795 -4.94%
2024-07-15 0 18.62 18.52 18.62 17.50 18.88 870,600 15,772,686 18.117 15.65 15.57 15.65 14.71 15.87 1,035,638 15.230 -1.06%
2024-07-12 0 18.82 18.80 18.82 18.68 20.50 1,694,700 32,808,656 19.360 15.82 15.80 15.82 15.70 17.23 2,015,961 16.274 -2.89%
2024-07-11 0 19.38 19.34 19.38 19.24 19.74 399,500 7,777,005 19.467 16.29 16.26 16.29 16.17 16.59 475,232 16.365 0.31%
2024-07-10 0 19.32 19.16 19.32 19.00 19.78 330,600 6,421,509 19.424 16.24 16.11 16.24 15.97 16.63 393,271 16.328 1.68%
2024-07-09 0 19.00 18.86 19.00 18.12 20.30 1,150,700 22,084,248 19.192 15.97 15.85 15.97 15.23 17.07 1,368,836 16.134 -4.33%
2024-07-08 0 19.86 19.84 19.90 19.58 21.40 1,228,494 25,316,047 20.607 16.70 16.68 16.73 16.46 17.99 1,461,377 17.323 -3.36%
2024-07-05 0 20.55 20.50 20.60 19.42 20.60 1,579,800 31,682,125 20.055 17.28 17.23 17.32 16.33 17.32 1,879,280 16.859 6.26%
2024-07-04 0 19.34 19.22 19.34 18.64 19.72 809,200 15,715,642 19.421 16.26 16.16 16.26 15.67 16.58 962,598 16.326 3.09%
2024-07-03 0 18.76 18.76 18.88 17.60 19.24 971,500 17,987,656 18.515 15.77 15.77 15.87 14.80 16.17 1,155,665 15.565 4.34%
2024-07-02 0 17.98 17.96 18.00 17.80 19.10 757,410 13,976,158 18.453 15.11 15.10 15.13 14.96 16.06 900,991 15.512 -1.21%
2024-06-28 0 18.20 18.20 18.34 17.06 18.50 437,910 7,943,875 18.140 15.30 15.30 15.42 14.34 15.55 520,924 15.250 1.56%
2024-06-27 0 17.92 17.76 17.92 16.88 18.92 2,148,656 37,476,942 17.442 15.06 14.93 15.06 14.19 15.90 2,555,972 14.662 -3.03%
2024-06-26 0 18.48 18.36 18.48 18.00 18.68 828,700 15,088,080 18.207 15.54 15.43 15.54 15.13 15.70 985,795 15.305 0.11%
2024-06-25 0 18.46 18.46 18.48 18.24 18.82 370,000 6,830,808 18.462 15.52 15.52 15.54 15.33 15.82 440,140 15.520 0.44%
2024-06-24 0 18.38 18.38 18.44 18.02 19.04 671,400 12,362,082 18.412 15.45 15.45 15.50 15.15 16.01 798,676 15.478 -3.47%
2024-06-21 0 19.04 19.02 19.04 18.72 19.74 917,858 17,495,945 19.062 16.01 15.99 16.01 15.74 16.59 1,091,854 16.024 -0.21%
2024-06-20 0 19.08 19.08 19.10 19.06 20.05 1,055,500 20,418,311 19.345 16.04 16.04 16.06 16.02 16.85 1,255,589 16.262 -4.31%
2024-06-19 0 19.94 19.88 19.94 19.60 20.35 383,900 7,614,721 19.835 16.76 16.71 16.76 16.48 17.11 456,675 16.674 1.12%
2024-06-18 0 19.72 19.72 19.80 19.42 20.80 717,600 14,328,323 19.967 16.58 16.58 16.64 16.33 17.49 853,634 16.785 -1.30%
2024-06-17 0 19.98 19.72 19.98 19.32 20.45 502,000 9,954,982 19.831 16.80 16.58 16.80 16.24 17.19 597,163 16.670 -2.30%
2024-06-14 0 20.45 20.35 20.45 19.84 21.00 448,700 9,057,824 20.187 17.19 17.11 17.19 16.68 17.65 533,759 16.970 -0.24%
2024-06-13 0 20.50 20.50 20.60 19.88 21.35 875,500 18,036,490 20.601 17.23 17.23 17.32 16.71 17.95 1,041,467 17.318 4.81%
2024-06-12 0 19.56 19.54 19.56 18.72 20.20 1,131,600 22,349,907 19.751 16.44 16.43 16.44 15.74 16.98 1,346,115 16.603 1.56%
2024-06-11 0 19.26 19.24 19.26 19.02 21.75 2,110,300 41,348,085 19.593 16.19 16.17 16.19 15.99 18.28 2,510,345 16.471 -5.82%
2024-06-07 0 20.45 20.45 20.60 20.35 22.50 2,034,500 42,884,667 21.079 17.19 17.19 17.32 17.11 18.91 2,420,176 17.720 -7.26%
2024-06-06 0 22.05 21.95 22.05 21.85 23.00 249,600 5,556,699 22.262 18.54 18.45 18.54 18.37 19.33 296,916 18.715 -1.00%
2024-06-05 0 22.55 22.55 22.65 22.30 23.50 181,400 4,167,575 22.975 18.72 18.72 18.81 18.52 19.51 218,465 19.077 -2.38%
2024-06-04 0 23.10 22.95 23.10 22.50 23.30 332,600 7,646,799 22.991 19.18 19.06 19.18 18.68 19.35 400,560 19.090 0.00%
2024-06-03 0 23.10 23.00 23.10 22.95 24.05 188,800 4,433,120 23.481 19.18 19.10 19.18 19.06 19.97 227,377 19.497 -3.75%
2024-05-31 0 24.00 23.80 24.00 22.95 24.20 1,680,900 40,131,551 23.875 19.93 19.76 19.93 19.06 20.09 2,024,358 19.824 5.49%
2024-05-30 0 22.75 22.50 22.75 22.10 24.00 1,537,200 34,826,595 22.656 18.89 18.68 18.89 18.35 19.93 1,851,296 18.812 -4.21%
2024-05-29 0 23.75 23.75 24.05 23.55 24.35 407,700 9,779,535 23.987 19.72 19.72 19.97 19.55 20.22 491,005 19.917 0.00%
2024-05-28 0 23.75 23.65 23.75 23.55 25.25 513,200 12,488,005 24.334 19.72 19.64 19.72 19.55 20.97 618,062 20.205 -4.04%
2024-05-27 0 24.75 24.65 24.75 23.65 25.05 940,754 23,083,615 24.537 20.55 20.47 20.55 19.64 20.80 1,132,978 20.374 4.87%
2024-05-24 0 23.60 23.60 23.70 23.40 24.30 330,000 7,803,505 23.647 19.60 19.60 19.68 19.43 20.18 397,429 19.635 -2.28%
2024-05-23 0 24.15 24.10 24.15 24.00 25.15 489,800 12,078,185 24.659 20.05 20.01 20.05 19.93 20.88 589,881 20.476 -2.23%
2024-05-22 0 24.70 24.60 24.70 22.95 25.45 674,300 16,623,463 24.653 20.51 20.43 20.51 19.06 21.13 812,080 20.470 4.00%
2024-05-21 0 23.75 23.65 23.75 23.00 25.55 1,380,000 32,625,861 23.642 19.72 19.64 19.72 19.10 21.22 1,661,975 19.631 -5.94%
2024-05-20 0 25.25 25.15 25.25 23.50 26.40 892,300 22,837,130 25.594 20.97 20.88 20.97 19.51 21.92 1,074,623 21.251 1.61%
2024-05-17 0 24.85 24.65 24.85 23.95 26.40 1,188,100 29,500,320 24.830 20.63 20.47 20.63 19.89 21.92 1,430,864 20.617 -2.36%
2024-05-16 0 25.45 25.20 25.45 25.05 27.45 2,051,537 52,911,826 25.791 21.13 20.92 21.13 20.80 22.79 2,470,727 21.415 -7.29%
2024-05-14 0 27.45 27.40 27.45 27.00 30.00 1,216,000 34,011,030 27.970 22.79 22.75 22.79 22.42 24.91 1,464,465 23.224 -1.96%
2024-05-13 0 28.00 27.90 28.05 26.30 29.25 1,969,500 55,380,750 28.119 23.25 23.17 23.29 21.84 24.29 2,371,927 23.348 2.56%
2024-05-10 0 27.30 27.25 27.30 24.35 28.10 5,449,581 143,208,722 26.279 22.67 22.63 22.67 20.22 23.33 6,563,092 21.820 19.47%
2024-05-09 0 22.85 22.85 22.90 21.25 23.40 1,578,000 35,310,958 22.377 18.97 18.97 19.01 17.64 19.43 1,900,432 18.580 5.54%
2024-05-08 0 21.65 21.40 21.65 20.50 21.85 512,319 10,937,001 21.348 17.98 17.77 17.98 17.02 18.14 617,001 17.726 3.84%
2024-05-07 0 20.85 20.75 20.85 20.60 22.10 737,800 15,665,142 21.232 17.31 17.23 17.31 17.10 18.35 888,554 17.630 -3.25%
2024-05-06 0 21.55 21.45 21.55 20.10 22.40 2,011,300 43,427,659 21.592 17.89 17.81 17.89 16.69 18.60 2,422,268 17.929 2.38%
2024-05-03 0 21.05 20.70 21.05 19.76 21.05 538,300 11,101,931 20.624 17.48 17.19 17.48 16.41 17.48 648,291 17.125 6.21%
2024-05-02 0 19.82 19.66 19.82 18.92 20.00 289,100 5,677,059 19.637 16.46 16.32 16.46 15.71 16.61 348,172 16.305 3.66%
2024-04-30 0 19.12 18.96 19.12 18.50 19.56 833,900 15,805,700 18.954 15.88 15.74 15.88 15.36 16.24 1,004,291 15.738 -1.95%
2024-04-29 0 19.50 19.32 19.50 19.10 20.40 607,700 11,976,099 19.707 16.19 16.04 16.19 15.86 16.94 731,871 16.364 -2.74%
2024-04-26 0 20.05 20.00 20.05 19.64 20.55 759,100 15,320,140 20.182 16.65 16.61 16.65 16.31 17.06 914,207 16.758 3.35%
2024-04-25 0 19.40 19.24 19.40 18.06 19.68 1,217,400 23,433,068 19.248 16.11 15.98 16.11 15.00 16.34 1,466,151 15.983 6.01%
2024-04-24 0 18.30 18.06 18.30 17.64 18.40 1,149,000 20,689,242 18.006 15.20 15.00 15.20 14.65 15.28 1,383,775 14.951 -1.08%
2024-04-23 0 18.50 18.42 18.50 18.38 19.98 762,800 14,361,246 18.827 15.36 15.29 15.36 15.26 16.59 918,663 15.633 -3.85%
2024-04-22 0 19.24 19.24 19.44 18.22 19.66 1,057,700 20,212,205 19.110 15.98 15.98 16.14 15.13 16.32 1,273,820 15.867 6.42%
2024-04-19 0 18.08 18.04 18.08 17.70 18.32 417,800 7,493,014 17.934 15.01 14.98 15.01 14.70 15.21 503,169 14.892 -0.66%
2024-04-18 0 18.20 18.06 18.24 17.66 20.00 1,347,000 24,955,456 18.527 15.11 15.00 15.15 14.66 16.61 1,622,232 15.383 -1.19%
2024-04-17 0 18.42 18.42 18.46 17.46 18.50 508,300 9,127,968 17.958 15.29 15.29 15.33 14.50 15.36 612,161 14.911 3.60%
2024-04-16 0 17.78 17.76 17.78 17.26 18.52 712,600 12,760,274 17.907 14.76 14.75 14.76 14.33 15.38 858,205 14.869 -0.56%
2024-04-15 0 17.88 17.84 17.88 17.54 18.46 1,060,400 19,038,876 17.954 14.85 14.81 14.85 14.56 15.33 1,277,071 14.908 -2.08%
2024-04-12 0 18.26 18.20 18.26 18.10 19.98 781,560 14,765,095 18.892 15.16 15.11 15.16 15.03 16.59 941,256 15.687 -8.15%
2024-04-11 0 19.88 19.82 19.88 19.00 20.05 431,800 8,509,365 19.707 16.51 16.46 16.51 15.78 16.65 520,030 16.363 -0.10%
2024-04-10 0 19.90 19.70 19.94 19.48 21.20 1,095,000 22,163,368 20.241 16.52 16.36 16.56 16.17 17.60 1,318,741 16.806 -3.86%
2024-04-09 0 20.70 20.65 20.70 19.26 21.00 734,800 15,040,318 20.469 17.19 17.15 17.19 15.99 17.44 884,941 16.996 6.81%
2024-04-08 0 19.38 19.36 19.38 18.74 20.80 1,755,860 34,739,875 19.785 16.09 16.08 16.09 15.56 17.27 2,114,634 16.428 2.98%
2024-04-05 0 18.82 18.82 18.84 18.40 20.30 537,461 10,115,954 18.822 15.63 15.63 15.64 15.28 16.86 647,280 15.628 -9.95%
2024-04-03 0 20.90 20.90 21.00 19.34 23.00 4,566,900 96,803,698 21.197 17.35 17.35 17.44 16.06 19.10 5,500,053 17.601 -6.49%
2024-04-02 0 22.35 22.30 22.35 19.66 23.55 3,776,268 82,675,880 21.894 18.56 18.52 18.56 16.32 19.55 4,547,872 18.179 13.68%
2024-03-28 0 19.66 19.34 19.66 17.18 21.70 3,023,690 59,842,020 19.791 16.32 16.06 16.32 14.27 18.02 3,641,520 16.433 14.57%
2024-03-27 0 17.16 17.06 17.16 16.96 18.00 553,200 9,567,562 17.295 14.25 14.17 14.25 14.08 14.95 666,235 14.361 -4.35%
2024-03-26 0 17.94 17.70 17.94 17.42 18.74 873,258 15,726,117 18.009 14.90 14.70 14.90 14.46 15.56 1,051,691 14.953 1.93%
2024-03-25 0 17.60 17.56 17.60 16.66 17.92 716,916 12,375,249 17.262 14.61 14.58 14.61 13.83 14.88 863,403 14.333 2.21%
2024-03-22 0 17.22 17.04 17.22 16.36 18.24 943,600 16,328,096 17.304 14.30 14.15 14.30 13.58 15.15 1,136,406 14.368 3.24%
2024-03-21 0 16.68 16.54 16.68 16.28 17.38 776,100 12,813,640 16.510 13.85 13.73 13.85 13.52 14.43 934,680 13.709 -1.53%
2024-03-20 0 16.94 16.94 17.02 15.74 17.12 739,000 12,135,240 16.421 14.07 14.07 14.13 13.07 14.22 890,000 13.635 5.09%
2024-03-19 0 16.12 16.10 16.12 16.08 16.96 191,000 3,100,194 16.231 13.39 13.37 13.39 13.35 14.08 230,027 13.478 -4.73%
2024-03-18 0 16.92 16.90 16.92 16.10 17.42 611,875 10,353,148 16.920 14.05 14.03 14.05 13.37 14.46 736,899 14.050 5.22%
2024-03-15 0 16.08 16.08 16.12 15.64 17.10 713,000 11,508,758 16.141 13.35 13.35 13.39 12.99 14.20 858,687 13.403 -5.96%
2024-03-14 0 17.10 16.94 17.10 15.04 17.20 1,362,758 22,638,579 16.612 14.20 14.07 14.20 12.49 14.28 1,641,210 13.794 7.95%
2024-03-13 0 15.84 15.84 15.86 15.44 16.52 481,290 7,631,540 15.856 13.15 13.15 13.17 12.82 13.72 579,632 13.166 -2.82%
2024-03-12 0 16.30 16.30 16.34 14.50 16.40 624,100 9,749,482 15.622 13.53 13.53 13.57 12.04 13.62 751,622 12.971 10.73%
2024-03-11 0 14.72 14.50 14.72 14.18 14.84 358,100 5,187,067 14.485 12.22 12.04 12.22 11.77 12.32 431,270 12.027 1.80%
2024-03-08 0 14.46 14.40 14.46 14.20 15.34 492,400 7,210,840 14.644 12.01 11.96 12.01 11.79 12.74 593,012 12.160 2.70%
2024-03-07 0 14.08 14.08 14.16 13.72 14.30 815,200 11,373,262 13.951 11.69 11.69 11.76 11.39 11.87 981,770 11.584 -0.28%
2024-03-06 0 14.12 14.12 14.18 13.70 14.80 763,000 10,925,214 14.319 11.72 11.72 11.77 11.38 12.29 918,904 11.889 3.52%
2024-03-05 0 13.64 13.62 13.64 13.30 14.02 529,300 7,189,734 13.583 11.33 11.31 11.33 11.04 11.64 637,452 11.279 -2.85%
2024-03-04 0 14.04 14.04 14.08 13.78 14.80 1,063,100 14,971,370 14.083 11.66 11.66 11.69 11.44 12.29 1,280,323 11.693 -2.64%
2024-03-01 0 14.42 14.38 14.42 14.28 14.96 900,500 13,066,396 14.510 11.97 11.94 11.97 11.86 12.42 1,084,499 12.048 -3.61%
2024-02-29 0 14.96 14.96 14.98 14.86 15.90 551,100 8,334,824 15.124 12.42 12.42 12.44 12.34 13.20 663,706 12.558 -2.98%
2024-02-28 0 15.42 15.42 15.48 15.32 16.64 797,500 12,551,648 15.739 12.80 12.80 12.85 12.72 13.82 960,453 13.068 -6.43%
2024-02-27 0 16.48 16.36 16.48 15.76 17.30 403,000 6,572,524 16.309 13.68 13.58 13.68 13.09 14.36 485,345 13.542 0.49%
2024-02-26 0 16.40 16.40 16.42 15.98 16.72 514,314 8,461,890 16.453 13.62 13.62 13.63 13.27 13.88 619,404 13.661 0.86%
2024-02-23 0 16.26 16.18 16.26 15.98 17.00 592,334 9,713,386 16.398 13.50 13.43 13.50 13.27 14.12 713,365 13.616 -2.52%
2024-02-22 0 16.68 16.60 16.68 15.00 16.88 610,520 9,958,013 16.311 13.85 13.78 13.85 12.46 14.02 735,267 13.543 9.16%
2024-02-21 0 15.28 15.20 15.28 14.98 16.18 1,520,300 23,688,278 15.581 12.69 12.62 12.69 12.44 13.43 1,830,942 12.938 2.00%
2024-02-20 0 14.98 14.98 15.02 13.74 15.08 781,000 11,442,358 14.651 12.44 12.44 12.47 11.41 12.52 940,582 12.165 7.46%
2024-02-19 0 13.94 13.86 13.94 12.62 14.36 1,197,200 16,435,710 13.728 11.57 11.51 11.57 10.48 11.92 1,441,824 11.399 2.80%
2024-02-16 0 13.56 13.50 13.56 12.88 13.90 548,900 7,398,164 13.478 11.26 11.21 11.26 10.69 11.54 661,057 11.191 4.95%
2024-02-15 0 12.92 12.90 12.92 12.20 13.20 595,200 7,570,654 12.720 10.73 10.71 10.73 10.13 10.96 716,817 10.561 0.94%
2024-02-14 0 12.80 12.52 12.80 11.76 12.80 395,400 4,892,376 12.373 10.63 10.40 10.63 9.765 10.63 476,192 10.274 4.40%
2024-02-09 0 12.26 12.20 12.26 12.04 12.94 221,100 2,699,516 12.209 10.18 10.13 10.18 9.997 10.74 266,277 10.138 -5.69%
2024-02-08 0 13.00 12.88 13.00 12.48 13.40 775,000 10,030,304 12.942 10.79 10.69 10.79 10.36 11.13 933,356 10.746 -3.13%
2024-02-07 0 13.42 13.40 13.42 13.00 14.64 854,300 11,609,052 13.589 11.14 11.13 11.14 10.79 12.16 1,028,859 11.283 -1.18%
2024-02-06 0 13.58 13.48 13.58 12.32 13.72 1,134,100 15,099,966 13.314 11.28 11.19 11.28 10.23 11.39 1,365,830 11.056 3.19%
2024-02-05 0 13.16 13.08 13.16 13.06 15.66 1,571,100 21,900,162 13.939 10.93 10.86 10.93 10.84 13.00 1,892,122 11.574 -17.85%
2024-02-02 0 16.02 16.00 16.02 15.94 17.30 1,000,300 16,382,466 16.378 13.30 13.29 13.30 13.24 14.36 1,204,691 13.599 -3.03%
2024-02-01 0 16.52 16.44 16.52 15.98 17.16 610,400 10,022,276 16.419 13.72 13.65 13.72 13.27 14.25 735,123 13.633 3.12%
2024-01-31 0 16.02 16.00 16.02 16.00 17.24 1,027,300 17,128,112 16.673 13.30 13.29 13.30 13.29 14.32 1,237,208 13.844 -7.72%
2024-01-30 0 17.36 17.22 17.38 17.06 17.90 489,500 8,535,696 17.438 14.41 14.30 14.43 14.17 14.86 589,519 14.479 -2.03%
2024-01-29 0 17.72 17.72 17.88 17.52 18.80 220,400 3,961,702 17.975 14.71 14.71 14.85 14.55 15.61 265,434 14.925 -3.17%
2024-01-26 0 18.30 18.26 18.30 17.76 18.76 273,100 4,993,948 18.286 15.20 15.16 15.20 14.75 15.58 328,902 15.184 -4.29%
2024-01-25 0 19.12 19.02 19.12 17.38 19.64 571,200 10,385,096 18.181 15.88 15.79 15.88 14.43 16.31 687,913 15.097 2.25%
2024-01-24 0 18.70 18.68 18.70 17.40 19.02 1,300,500 23,652,019 18.187 15.53 15.51 15.53 14.45 15.79 1,566,231 15.101 5.65%
2024-01-23 0 17.70 17.70 17.76 17.36 19.28 1,322,877 24,147,027 18.253 14.70 14.70 14.75 14.41 16.01 1,593,180 15.156 -3.80%
2024-01-22 0 18.40 18.40 18.60 18.30 21.80 919,600 17,624,418 19.165 15.28 15.28 15.44 15.20 18.10 1,107,502 15.914 -13.21%
2024-01-19 0 21.20 21.05 21.20 20.30 21.80 645,635 13,645,929 21.136 17.60 17.48 17.60 16.86 18.10 777,557 17.550 2.91%
2024-01-18 0 20.60 20.55 20.60 20.00 21.20 625,100 12,916,730 20.663 17.10 17.06 17.10 16.61 17.60 752,827 17.158 -2.83%
2024-01-17 0 21.20 21.00 21.20 20.80 22.65 1,996,348 43,378,977 21.729 17.60 17.44 17.60 17.27 18.81 2,404,261 18.043 -3.42%
2024-01-16 0 21.95 21.90 21.95 21.05 22.50 1,034,792 22,872,345 22.103 18.23 18.18 18.23 17.48 18.68 1,246,231 18.353 -1.13%
2024-01-15 0 22.20 22.00 22.20 20.30 22.25 967,300 20,811,676 21.515 18.43 18.27 18.43 16.86 18.48 1,164,948 17.865 9.36%
2024-01-12 0 20.30 20.15 20.30 19.22 20.40 327,700 6,573,383 20.059 16.86 16.73 16.86 15.96 16.94 394,659 16.656 -0.73%
2024-01-11 0 20.45 20.20 20.45 19.60 21.10 817,100 16,541,240 20.244 16.98 16.77 16.98 16.27 17.52 984,058 16.809 -1.21%
2024-01-10 0 20.70 20.65 20.70 20.25 21.85 660,537 13,754,543 20.823 17.19 17.15 17.19 16.81 18.14 795,504 17.290 -2.59%
2024-01-09 0 21.25 21.20 21.25 21.20 22.95 715,400 15,802,425 22.089 17.64 17.60 17.64 17.60 19.06 861,577 18.341 -5.35%
2024-01-08 0 22.45 22.45 22.50 22.10 22.95 278,882 6,252,414 22.420 18.64 18.64 18.68 18.35 19.06 335,866 18.616 -1.32%
2024-01-05 0 22.75 22.70 22.75 22.25 23.35 465,580 10,721,921 23.029 18.89 18.85 18.89 18.48 19.39 560,712 19.122 -1.94%
2024-01-04 0 23.20 23.20 23.25 21.95 23.50 509,032 11,596,224 22.781 19.26 19.26 19.31 18.23 19.51 613,042 18.916 3.57%
2024-01-03 0 22.40 22.40 22.65 21.70 23.05 636,100 14,274,905 22.441 18.60 18.60 18.81 18.02 19.14 766,074 18.634 -2.18%
2024-01-02 0 22.90 22.80 22.90 22.80 24.90 390,700 9,126,140 23.358 19.01 18.93 19.01 18.93 20.68 470,532 19.395 -3.98%
2023-12-29 0 23.85 23.85 24.05 23.65 24.90 659,900 15,917,285 24.121 19.80 19.80 19.97 19.64 20.68 794,737 20.028 -1.45%
2023-12-28 0 24.20 24.20 24.25 22.50 24.85 992,712 24,044,359 24.221 20.09 20.09 20.14 18.68 20.63 1,195,553 20.112 6.14%
2023-12-27 0 22.80 22.80 22.85 22.35 23.50 931,900 21,411,893 22.977 18.93 18.93 18.97 18.56 19.51 1,122,315 19.078 -1.08%
2023-12-22 0 23.05 23.00 23.05 21.65 23.20 1,687,764 37,955,759 22.489 19.14 19.10 19.14 17.98 19.26 2,032,624 18.673 4.30%
2023-12-21 0 22.10 22.05 22.10 20.25 22.40 764,800 16,512,867 21.591 18.35 18.31 18.35 16.81 18.60 921,071 17.928 6.00%
2023-12-20 0 20.85 20.85 20.90 20.05 21.20 773,104 16,073,782 20.791 17.31 17.31 17.35 16.65 17.60 931,072 17.264 4.77%
2023-12-19 0 19.90 19.90 19.98 19.64 20.85 234,600 4,694,315 20.010 16.52 16.52 16.59 16.31 17.31 282,536 16.615 -2.93%
2023-12-18 0 20.50 20.20 20.50 19.80 21.80 1,174,500 24,255,911 20.652 17.02 16.77 17.02 16.44 18.10 1,414,485 17.148 -3.76%
2023-12-15 0 21.30 21.30 21.35 19.46 21.55 1,544,000 32,333,151 20.941 17.69 17.69 17.73 16.16 17.89 1,859,485 17.388 10.94%
2023-12-14 0 19.20 19.20 19.28 17.80 19.42 471,200 8,852,910 18.788 15.94 15.94 16.01 14.78 16.13 567,480 15.600 9.22%
2023-12-13 0 17.58 17.50 17.60 17.26 18.04 430,700 7,545,864 17.520 14.60 14.53 14.61 14.33 14.98 518,705 14.548 -1.12%
2023-12-12 0 17.78 17.78 17.94 17.20 18.46 422,600 7,608,517 18.004 14.76 14.76 14.90 14.28 15.33 508,950 14.949 1.14%
2023-12-11 0 17.58 17.58 17.64 17.10 18.34 168,600 2,964,078 17.581 14.60 14.60 14.65 14.20 15.23 203,050 14.598 -3.93%
2023-12-08 0 18.30 18.30 18.32 17.56 18.72 319,100 5,808,622 18.203 15.20 15.20 15.21 14.58 15.54 384,302 15.115 1.10%
2023-12-07 0 18.10 18.10 18.12 16.40 18.26 386,500 6,690,364 17.310 15.03 15.03 15.05 13.62 15.16 465,473 14.373 4.87%
2023-12-06 0 17.26 17.16 17.26 17.00 17.82 325,100 5,619,612 17.286 14.33 14.25 14.33 14.12 14.80 391,528 14.353 -2.15%
2023-12-05 0 17.64 17.64 17.70 17.46 17.94 256,900 4,541,611 17.679 14.65 14.65 14.70 14.50 14.90 309,392 14.679 -0.11%
2023-12-04 0 17.66 17.60 17.66 17.32 18.00 385,900 6,779,015 17.567 14.66 14.61 14.66 14.38 14.95 464,751 14.586 -2.43%
2023-12-01 0 18.10 18.06 18.10 17.00 18.34 470,600 8,299,258 17.635 15.03 15.00 15.03 14.12 15.23 566,758 14.643 3.43%
2023-11-30 0 17.50 17.46 17.50 17.42 19.12 979,950 17,498,259 17.856 14.53 14.50 14.53 14.46 15.88 1,180,183 14.827 -6.62%
2023-11-29 0 18.74 18.64 18.74 18.50 19.62 372,000 6,960,001 18.710 15.56 15.48 15.56 15.36 16.29 448,011 15.535 -2.50%
2023-11-28 0 19.22 19.20 19.22 19.10 20.25 325,800 6,367,034 19.543 15.96 15.94 15.96 15.86 16.81 392,371 16.227 -2.44%
2023-11-27 0 19.70 19.68 19.70 19.62 19.98 340,400 6,731,016 19.774 16.36 16.34 16.36 16.29 16.59 409,954 16.419 -1.50%
2023-11-24 0 20.00 20.00 20.05 19.76 20.60 423,500 8,503,667 20.079 16.61 16.61 16.65 16.41 17.10 510,034 16.673 -3.15%
2023-11-23 0 20.65 20.60 20.65 19.72 20.85 489,600 9,992,580 20.410 17.15 17.10 17.15 16.37 17.31 589,640 16.947 2.99%
2023-11-22 0 20.05 19.94 20.05 19.62 20.25 1,396,300 27,820,175 19.924 16.65 16.56 16.65 16.29 16.81 1,681,606 16.544 -2.20%
2023-11-21 0 20.50 20.45 20.50 19.02 20.90 1,103,700 22,434,803 20.327 17.02 16.98 17.02 15.79 17.35 1,329,219 16.878 5.67%
2023-11-20 0 19.40 19.32 19.40 17.24 19.48 1,977,700 36,082,152 18.245 16.11 16.04 16.11 14.32 16.17 2,381,803 15.149 6.71%
2023-11-17 0 18.18 18.14 18.18 18.00 19.98 2,334,400 43,181,962 18.498 15.10 15.06 15.10 14.95 16.59 2,811,387 15.360 -7.53%
2023-11-16 0 19.66 19.64 19.66 19.50 21.45 1,990,000 40,346,519 20.275 16.32 16.31 16.32 16.19 17.81 2,396,616 16.835 -6.60%
2023-11-15 0 21.05 21.05 21.25 19.00 23.00 3,224,878 67,870,770 21.046 17.48 17.48 17.64 15.78 19.10 3,883,816 17.475 13.78%
2023-11-14 0 18.50 18.44 18.50 18.02 18.76 298,400 5,494,214 18.412 15.36 15.31 15.36 14.96 15.58 359,372 15.288 0.43%
2023-11-13 0 18.42 18.28 18.42 17.70 19.00 145,749 2,657,564 18.234 15.29 15.18 15.29 14.70 15.78 175,530 15.140 0.99%
2023-11-10 0 18.24 18.12 18.24 17.90 18.44 247,600 4,490,002 18.134 15.15 15.05 15.15 14.86 15.31 298,192 15.057 0.55%
2023-11-09 0 18.14 18.14 18.20 18.06 18.80 440,100 8,038,112 18.264 15.06 15.06 15.11 15.00 15.61 530,026 15.166 -2.99%
2023-11-08 0 18.70 18.50 18.70 18.22 18.90 962,300 17,857,474 18.557 15.53 15.36 15.53 15.13 15.69 1,158,926 15.409 0.32%
2023-11-07 0 18.64 18.64 18.76 18.56 20.60 1,364,100 26,495,374 19.423 15.48 15.48 15.58 15.41 17.10 1,642,826 16.128 -1.79%
2023-11-06 0 18.98 18.98 19.00 18.38 19.36 1,109,800 20,930,953 18.860 15.76 15.76 15.78 15.26 16.08 1,336,565 15.660 1.17%
2023-11-03 0 18.76 18.66 18.76 18.14 18.84 1,212,700 22,609,294 18.644 15.58 15.49 15.58 15.06 15.64 1,460,491 15.481 1.30%
2023-11-02 0 18.52 18.22 18.52 18.00 18.90 664,300 12,135,166 18.268 15.38 15.13 15.38 14.95 15.69 800,036 15.168 0.87%
2023-11-01 0 18.36 18.34 18.36 18.20 19.14 313,000 5,829,676 18.625 15.24 15.23 15.24 15.11 15.89 376,955 15.465 -4.08%
2023-10-31 0 19.14 19.08 19.24 19.00 20.00 632,100 12,253,312 19.385 15.89 15.84 15.98 15.78 16.61 761,257 16.096 -2.84%
2023-10-30 0 19.70 19.68 19.70 19.08 19.92 756,500 14,878,270 19.667 16.36 16.34 16.36 15.84 16.54 911,075 16.330 4.34%
2023-10-27 0 18.88 18.78 18.88 17.52 19.72 902,650 16,809,498 18.622 15.68 15.59 15.68 14.55 16.37 1,087,088 15.463 7.64%
2023-10-26 0 17.54 17.48 17.54 17.36 18.98 994,446 17,955,989 18.056 14.56 14.51 14.56 14.41 15.76 1,197,641 14.993 -7.29%
2023-10-25 0 18.92 18.74 18.92 18.70 19.66 1,060,800 20,129,250 18.976 15.71 15.56 15.71 15.53 16.32 1,277,553 15.756 -3.67%
2023-10-24 0 19.64 19.60 19.64 19.54 21.55 535,500 10,792,285 20.154 16.31 16.27 16.31 16.22 17.89 644,919 16.734 -8.86%
2023-10-20 0 21.55 21.45 21.55 20.20 22.00 303,900 6,340,510 20.864 17.89 17.81 17.89 16.77 18.27 365,996 17.324 3.36%
2023-10-19 0 20.85 20.70 20.85 20.30 21.20 188,600 3,867,875 20.508 17.31 17.19 17.31 16.86 17.60 227,137 17.029 -1.18%
2023-10-18 0 21.10 21.05 21.10 20.30 22.30 948,300 19,894,615 20.979 17.52 17.48 17.52 16.86 18.52 1,142,066 17.420 -2.54%
2023-10-17 0 21.65 21.60 21.65 21.45 22.75 210,100 4,599,095 21.890 17.98 17.94 17.98 17.81 18.89 253,030 18.176 -5.25%
2023-10-16 0 22.85 22.25 22.85 22.00 22.85 158,300 3,555,485 22.460 18.97 18.48 18.97 18.27 18.97 190,645 18.650 1.78%
2023-10-13 0 22.45 22.45 22.65 22.45 24.50 170,600 3,934,677 23.064 18.64 18.64 18.81 18.64 20.34 205,459 19.151 -5.27%
2023-10-12 0 23.70 23.55 23.70 22.35 23.80 165,600 3,808,744 23.000 19.68 19.55 19.68 18.56 19.76 199,437 19.097 6.76%
2023-10-11 0 22.20 22.20 22.40 22.00 23.45 288,100 6,528,020 22.659 18.43 18.43 18.60 18.27 19.47 346,967 18.815 -5.33%
2023-10-10 0 23.45 23.15 23.45 23.05 24.05 157,100 3,667,250 23.343 19.47 19.22 19.47 19.14 19.97 189,200 19.383 1.52%
2023-10-09 0 23.10 23.10 23.45 22.40 23.95 353,300 8,192,948 23.190 19.18 19.18 19.47 18.60 19.89 425,490 19.255 -1.70%
2023-10-06 0 23.50 23.50 23.70 22.60 23.70 22,800 528,695 23.188 19.51 19.51 19.68 18.77 19.68 27,459 19.254 2.62%
2023-10-05 0 22.90 22.75 22.90 22.55 23.00 45,800 1,045,460 22.827 19.01 18.89 19.01 18.72 19.10 55,158 18.954 3.62%
2023-10-04 0 22.10 22.00 22.10 21.40 23.35 75,600 1,655,421 21.897 18.35 18.27 18.35 17.77 19.39 91,047 18.182 -0.67%
2023-10-03 0 22.25 22.10 22.25 22.10 23.35 33,400 750,625 22.474 18.48 18.35 18.48 18.35 19.39 40,225 18.661 -5.12%
2023-09-29 0 23.45 23.25 23.45 23.05 23.45 8,200 191,060 23.300 19.47 19.31 19.47 19.14 19.47 9,876 19.347 1.96%
2023-09-28 0 23.00 22.95 23.00 23.00 23.80 64,100 1,490,320 23.250 19.10 19.06 19.10 19.10 19.76 77,198 19.305 -4.17%
2023-09-27 0 24.00 23.70 24.00 23.35 24.05 257,300 6,124,731 23.804 19.93 19.68 19.93 19.39 19.97 309,874 19.765 1.48%
2023-09-26 0 23.65 23.50 23.65 23.25 24.40 120,700 2,841,160 23.539 19.64 19.51 19.64 19.31 20.26 145,363 19.545 -1.46%
2023-09-25 0 24.00 24.00 24.05 24.00 24.80 132,300 3,212,630 24.283 19.93 19.93 19.97 19.93 20.59 159,333 20.163 -4.95%
2023-09-22 0 25.25 24.70 25.25 24.00 25.35 120,000 2,956,677 24.639 20.97 20.51 20.97 19.93 21.05 144,520 20.459 2.64%
2023-09-21 0 24.60 24.55 24.60 24.55 25.70 64,700 1,601,438 24.752 20.43 20.38 20.43 20.38 21.34 77,920 20.552 -2.77%
2023-09-20 0 25.30 25.15 25.30 25.05 25.30 13,500 339,940 25.181 21.01 20.88 21.01 20.80 21.01 16,258 20.909 -0.39%
2023-09-19 0 25.40 25.40 25.50 25.35 26.30 198,000 5,077,342 25.643 21.09 21.09 21.17 21.05 21.84 238,457 21.292 -2.12%
2023-09-18 0 25.95 25.90 25.95 25.15 26.70 129,600 3,359,049 25.919 21.55 21.51 21.55 20.88 22.17 156,081 21.521 -1.89%
2023-09-15 0 26.45 26.30 26.50 24.50 26.95 278,969 7,202,728 25.819 21.96 21.84 22.00 20.34 22.38 335,971 21.439 8.18%
2023-09-14 0 24.45 24.45 24.60 24.45 25.80 168,300 4,186,252 24.874 20.30 20.30 20.43 20.30 21.42 202,689 20.654 -1.81%
2023-09-13 0 24.90 24.85 24.90 24.05 26.20 196,100 4,968,709 25.338 20.68 20.63 20.68 19.97 21.75 236,169 21.039 -1.19%
2023-09-12 0 25.20 25.20 25.30 24.30 25.70 182,160 4,535,381 24.898 20.92 20.92 21.01 20.18 21.34 219,381 20.674 -0.40%
2023-09-11 0 25.30 25.30 25.35 24.65 25.45 128,200 3,207,208 25.017 21.01 21.01 21.05 20.47 21.13 154,395 20.773 1.00%
2023-09-07 0 25.05 25.05 25.10 24.85 25.70 126,000 3,166,010 25.127 20.80 20.80 20.84 20.63 21.34 151,746 20.864 -1.76%
2023-09-06 0 25.50 25.50 25.75 25.20 26.15 152,800 3,959,314 25.912 21.17 21.17 21.38 20.92 21.71 184,022 21.515 -1.16%
2023-09-05 0 25.80 25.75 25.80 25.70 26.90 225,620 5,893,045 26.119 21.42 21.38 21.42 21.34 22.34 271,721 21.688 -3.01%
2023-09-04 0 26.60 26.55 26.60 25.40 27.10 363,758 9,640,711 26.503 22.09 22.05 22.09 21.09 22.50 438,085 22.007 2.70%
2023-08-31 0 25.90 25.90 25.95 24.95 26.40 568,600 14,679,581 25.817 21.51 21.51 21.55 20.72 21.92 684,782 21.437 2.17%
2023-08-30 0 25.35 25.25 25.35 25.35 27.10 185,300 4,914,400 26.521 21.05 20.97 21.05 21.05 22.50 223,162 22.022 -3.24%
2023-08-29 0 26.20 26.20 26.25 23.15 27.75 1,394,100 35,428,090 25.413 21.75 21.75 21.80 19.22 23.04 1,678,956 21.101 -4.73%
2023-08-28 0 27.50 27.50 27.55 27.20 28.45 199,900 5,499,735 27.512 22.83 22.83 22.88 22.59 23.62 240,746 22.845 -1.61%
2023-08-25 0 27.95 27.90 28.00 27.75 28.70 197,000 5,544,941 28.147 23.21 23.17 23.25 23.04 23.83 237,253 23.371 -1.76%
2023-08-24 0 28.45 28.20 28.50 27.80 28.60 87,600 2,466,218 28.153 23.62 23.42 23.66 23.08 23.75 105,499 23.377 1.79%
2023-08-23 0 27.95 27.90 27.95 27.95 29.00 95,000 2,694,402 28.362 23.21 23.17 23.21 23.21 24.08 114,411 23.550 -2.95%
2023-08-22 0 28.80 28.65 28.90 28.25 29.15 138,500 3,960,840 28.598 23.91 23.79 24.00 23.46 24.20 166,800 23.746 3.04%
2023-08-21 0 27.95 27.90 28.00 27.00 28.50 806,100 22,505,355 27.919 23.21 23.17 23.25 22.42 23.66 970,810 23.182 -0.18%
2023-08-18 0 28.00 27.90 28.00 27.60 28.70 272,000 7,629,640 28.050 23.25 23.17 23.25 22.92 23.83 327,578 23.291 -1.06%
2023-08-17 0 28.30 28.10 28.30 27.10 29.60 428,800 12,025,944 28.046 23.50 23.33 23.50 22.50 24.58 516,417 23.287 -0.70%
2023-08-16 0 28.50 28.35 28.50 28.10 29.60 268,500 7,641,115 28.459 23.66 23.54 23.66 23.33 24.58 323,363 23.630 0.71%
2023-08-15 0 28.30 28.25 28.60 27.50 29.25 265,700 7,479,014 28.148 23.50 23.46 23.75 22.83 24.29 319,990 23.373 -1.22%
2023-08-14 0 28.65 28.40 28.65 28.30 29.65 82,100 2,345,660 28.571 23.79 23.58 23.79 23.50 24.62 98,875 23.723 -2.55%
2023-08-11 0 29.40 29.20 29.40 29.15 30.75 569,100 16,808,250 29.535 24.41 24.25 24.41 24.20 25.53 685,384 24.524 -4.39%
2023-08-10 0 30.75 30.50 30.75 30.35 32.65 695,600 21,556,170 30.989 25.53 25.33 25.53 25.20 27.11 837,732 25.732 -5.82%
2023-08-09 0 32.65 32.20 32.65 31.60 33.55 215,900 6,993,124 32.391 27.11 26.74 27.11 26.24 27.86 260,015 26.895 -0.31%
2023-08-08 0 32.75 32.75 33.00 32.70 34.45 483,400 16,295,004 33.709 27.19 27.19 27.40 27.15 28.61 582,173 27.990 -1.80%
2023-08-07 0 33.35 33.00 33.35 31.20 33.40 335,200 10,915,354 32.564 27.69 27.40 27.69 25.91 27.73 403,691 27.039 4.06%
2023-08-04 0 32.05 32.05 32.25 31.65 34.30 456,000 14,874,807 32.620 26.61 26.61 26.78 26.28 28.48 549,174 27.086 -3.46%
2023-08-03 0 33.20 33.00 33.25 30.55 34.10 879,000 29,142,055 33.154 27.57 27.40 27.61 25.37 28.31 1,058,606 27.529 6.58%
2023-08-02 0 31.15 30.90 31.15 27.90 31.30 1,117,119 32,760,570 29.326 25.87 25.66 25.87 23.17 25.99 1,345,380 24.350 8.54%
2023-08-01 0 28.70 28.65 28.70 28.60 29.85 878,300 25,403,743 28.924 23.83 23.79 23.83 23.75 24.79 1,057,763 24.016 -1.71%
2023-07-31 0 29.20 29.20 29.25 27.70 29.45 636,700 18,390,004 28.883 24.25 24.25 24.29 23.00 24.45 766,797 23.983 5.99%
2023-07-28 0 27.55 27.50 27.55 27.15 28.10 283,800 7,831,887 27.597 22.88 22.83 22.88 22.54 23.33 341,789 22.914 -1.43%
2023-07-27 0 27.95 27.80 27.95 27.30 29.15 373,400 10,472,333 28.046 23.21 23.08 23.21 22.67 24.20 449,697 23.288 -3.12%
2023-07-26 0 28.85 28.75 28.85 28.65 31.70 2,129,600 65,090,940 30.565 23.96 23.87 23.96 23.79 26.32 2,564,741 25.379 -6.94%
2023-07-25 0 31.00 30.70 31.00 30.00 32.40 12,238,200 368,503,055 30.111 25.74 25.49 25.74 24.91 26.90 14,738,828 25.002 -5.05%
2023-07-24 0 32.65 32.50 32.65 32.00 32.85 113,900 3,689,315 32.391 27.11 26.99 27.11 26.57 27.28 137,173 26.895 -0.61%
2023-07-21 0 32.85 32.50 32.85 31.70 32.85 55,200 1,793,050 32.483 27.28 26.99 27.28 26.32 27.28 66,479 26.972 0.31%
2023-07-20 0 32.75 32.50 32.75 32.40 33.75 170,520 5,669,840 33.250 27.19 26.99 27.19 26.90 28.02 205,362 27.609 -2.96%
2023-07-19 0 33.75 33.40 33.75 33.00 34.05 64,435 2,164,924 33.599 28.02 27.73 28.02 27.40 28.27 77,601 27.898 0.45%
2023-07-18 0 33.60 33.40 33.60 31.65 34.00 302,200 9,869,530 32.659 27.90 27.73 27.90 26.28 28.23 363,948 27.118 3.54%
2023-07-14 0 32.45 32.25 32.50 31.45 32.95 584,200 18,537,132 31.731 26.94 26.78 26.99 26.11 27.36 703,569 26.347 -0.15%
2023-07-13 0 32.50 32.45 32.50 31.75 33.55 1,340,300 43,249,712 32.269 26.99 26.94 26.99 26.36 27.86 1,614,163 26.794 -0.31%
2023-07-12 0 32.60 32.55 32.60 31.95 33.10 643,500 20,925,769 32.519 27.07 27.03 27.07 26.53 27.48 774,986 27.001 0.00%
2023-07-11 0 32.60 32.60 32.80 32.50 34.85 777,125 25,445,790 32.743 27.07 27.07 27.24 26.99 28.94 935,915 27.188 -3.55%
2023-07-10 0 33.80 33.65 33.80 33.20 33.80 110,900 3,721,495 33.557 28.07 27.94 28.07 27.57 28.07 133,560 27.864 3.52%
2023-07-07 0 32.65 32.65 33.00 32.00 35.95 251,901 8,271,347 32.836 27.11 27.11 27.40 26.57 29.85 303,372 27.265 -2.83%
2023-07-06 0 33.60 33.60 33.70 33.30 34.95 81,700 2,754,785 33.718 27.90 27.90 27.98 27.65 29.02 98,394 27.998 -1.75%
2023-07-05 0 34.20 34.20 34.30 33.80 36.15 210,100 7,231,016 34.417 28.40 28.40 28.48 28.07 30.02 253,030 28.578 -0.87%
2023-07-04 0 34.50 34.45 34.50 32.10 34.70 301,200 10,209,422 33.896 28.65 28.61 28.65 26.65 28.81 362,744 28.145 7.81%
2023-07-03 0 32.00 32.00 32.15 31.00 32.50 233,797 7,494,727 32.057 26.57 26.57 26.70 25.74 26.99 281,569 26.618 3.23%
2023-06-30 0 31.00 31.00 31.30 29.55 31.50 234,700 7,301,506 31.110 25.74 25.74 25.99 24.54 26.16 282,656 25.832 4.73%
2023-06-29 0 29.60 29.25 29.60 28.45 30.30 199,910 5,897,980 29.503 24.58 24.29 24.58 23.62 25.16 240,758 24.498 3.14%
2023-06-28 0 28.70 28.25 28.70 26.70 29.95 2,423,121 65,982,364 27.230 23.83 23.46 23.83 22.17 24.87 2,918,237 22.610 0.00%
2023-06-27 0 28.70 28.40 28.70 28.05 29.60 3,120,173 90,871,443 29.124 23.83 23.58 23.83 23.29 24.58 3,757,717 24.183 -2.55%
2023-06-26 0 29.45 29.30 29.45 28.60 30.00 126,000 3,705,808 29.411 24.45 24.33 24.45 23.75 24.91 151,746 24.421 -0.67%
2023-06-23 0 29.65 29.50 29.65 29.25 30.20 79,700 2,355,373 29.553 24.62 24.49 24.62 24.29 25.08 95,985 24.539 -3.10%
2023-06-21 0 30.60 30.50 30.60 29.35 32.50 240,000 7,347,980 30.617 25.41 25.33 25.41 24.37 26.99 289,039 25.422 0.49%
2023-06-20 0 30.45 30.00 30.45 29.85 31.60 300,000 9,139,685 30.466 25.28 24.91 25.28 24.79 26.24 361,299 25.297 -4.99%
2023-06-19 0 32.05 32.00 32.05 30.95 32.40 165,700 5,276,976 31.847 26.61 26.57 26.61 25.70 26.90 199,557 26.443 2.23%
2023-06-16 0 31.35 31.30 31.35 31.00 32.40 305,100 9,639,401 31.594 26.03 25.99 26.03 25.74 26.90 367,441 26.234 -2.03%
2023-06-15 0 32.00 31.85 32.00 30.30 32.05 536,900 16,789,228 31.271 26.57 26.45 26.57 25.16 26.61 646,605 25.965 1.91%
2023-06-14 0 31.40 31.15 31.40 29.45 31.40 218,800 6,661,467 30.445 26.07 25.87 26.07 24.45 26.07 263,507 25.280 8.09%
2023-06-13 0 29.05 29.05 29.10 28.80 30.00 757,200 21,990,182 29.041 24.12 24.12 24.16 23.91 24.91 911,918 24.114 -4.13%
2023-06-12 0 30.30 30.30 30.35 29.15 30.80 366,100 10,895,943 29.762 25.16 25.16 25.20 24.20 25.57 440,905 24.713 0.50%
2023-06-09 0 30.15 30.15 30.25 29.75 32.85 335,276 10,176,679 30.353 25.03 25.03 25.12 24.70 27.28 403,783 25.203 -8.22%
2023-06-08 0 32.85 32.85 33.00 32.55 33.45 145,400 4,776,031 32.848 27.28 27.28 27.40 27.03 27.77 175,110 27.275 -2.67%
2023-06-07 0 33.75 33.40 33.75 32.50 34.10 82,700 2,746,667 33.212 28.02 27.73 28.02 26.99 28.31 99,598 27.578 2.58%
2023-06-06 0 32.90 32.70 32.90 32.55 34.90 130,000 4,330,990 33.315 27.32 27.15 27.32 27.03 28.98 156,563 27.663 -3.06%
2023-06-05 0 34.50 34.30 34.60 33.70 34.95 91,500 3,142,680 34.346 28.18 28.02 28.26 27.53 28.55 112,014 28.056 2.68%
2023-06-02 0 33.60 33.00 33.60 32.80 33.65 215,300 7,139,847 33.162 27.45 26.96 27.45 26.79 27.49 263,570 27.089 1.66%
2023-06-01 0 33.05 33.05 33.10 32.60 34.65 183,300 6,137,040 33.481 27.00 27.00 27.04 26.63 28.30 224,396 27.349 -3.36%
2023-05-31 0 34.20 34.10 34.20 33.15 35.00 725,000 24,753,125 34.142 27.94 27.85 27.94 27.08 28.59 887,546 27.889 -0.58%
2023-05-30 0 34.40 34.00 34.45 33.65 35.30 90,200 3,097,536 34.341 28.10 27.77 28.14 27.49 28.84 110,423 28.052 -0.43%
2023-05-29 0 34.55 34.30 34.55 33.10 35.40 114,700 3,918,083 34.159 28.22 28.02 28.22 27.04 28.92 140,416 27.903 4.38%
2023-05-25 0 33.10 33.05 33.10 32.30 33.80 75,400 2,496,083 33.105 27.04 27.00 27.04 26.38 27.61 92,305 27.042 -0.90%
2023-05-24 0 33.40 33.00 33.40 33.00 34.15 49,809 1,665,310 33.434 27.28 26.96 27.28 26.96 27.90 60,976 27.311 -1.62%
2023-05-23 0 33.95 33.75 33.95 33.40 34.45 88,300 2,999,609 33.971 27.73 27.57 27.73 27.28 28.14 108,097 27.749 1.04%
2023-05-22 0 33.60 33.50 33.60 33.20 34.05 53,400 1,803,977 33.782 27.45 27.36 27.45 27.12 27.81 65,372 27.595 1.82%
2023-05-19 0 33.00 32.80 33.00 32.35 33.50 69,202 2,283,589 32.999 26.96 26.79 26.96 26.43 27.36 84,717 26.955 1.38%
2023-05-18 0 32.55 32.25 32.55 31.60 34.25 162,000 5,252,030 32.420 26.59 26.34 26.59 25.81 27.98 198,321 26.483 -3.56%
2023-05-17 0 33.75 33.45 33.75 33.35 36.50 145,700 5,083,240 34.888 27.57 27.32 27.57 27.24 29.82 178,366 28.499 -7.28%
2023-05-16 0 36.40 36.15 36.40 35.55 38.90 147,800 5,361,277 36.274 29.73 29.53 29.73 29.04 31.78 180,937 29.631 0.69%
2023-05-15 0 36.15 36.00 36.15 34.50 36.60 70,000 2,505,351 35.791 29.53 29.41 29.53 28.18 29.90 85,694 29.236 4.78%
2023-05-12 0 34.50 34.45 34.50 34.20 35.55 101,700 3,533,034 34.740 28.18 28.14 28.18 27.94 29.04 124,501 28.378 1.17%
2023-05-11 0 34.10 33.75 34.10 32.55 34.80 112,000 3,771,366 33.673 27.85 27.57 27.85 26.59 28.43 137,110 27.506 -0.87%
2023-05-10 0 34.40 34.10 34.45 33.85 34.85 501,274 17,200,907 34.314 28.10 27.85 28.14 27.65 28.47 613,660 28.030 -1.01%
2023-05-09 0 34.75 34.50 34.75 33.90 38.50 673,000 23,846,035 35.432 28.39 28.18 28.39 27.69 31.45 823,887 28.943 -1.97%
2023-05-08 0 35.45 35.30 35.45 35.30 39.15 307,466 11,091,186 36.073 28.96 28.84 28.96 28.84 31.98 376,400 29.466 -4.96%
2023-05-05 0 37.30 37.05 37.30 37.00 40.00 166,600 6,423,840 38.558 30.47 30.26 30.47 30.22 32.67 203,952 31.497 -5.81%
2023-05-04 0 39.60 39.55 39.60 39.05 39.95 2,142,500 84,255,074 39.326 32.35 32.31 32.35 31.90 32.63 2,622,850 32.123 0.00%
2023-05-03 0 39.60 39.60 39.70 38.20 39.70 86,560 3,379,039 39.037 32.35 32.35 32.43 31.20 32.43 105,967 31.888 0.89%
2023-05-02 0 39.25 39.00 39.25 38.65 39.85 130,300 5,118,269 39.281 32.06 31.86 32.06 31.57 32.55 159,513 32.087 -1.38%
2023-04-28 0 39.80 39.70 39.80 38.80 40.25 168,700 6,731,547 39.902 32.51 32.43 32.51 31.69 32.88 206,523 32.595 0.00%
2023-04-27 0 39.80 39.65 39.80 38.05 39.95 103,600 4,088,920 39.468 32.51 32.39 32.51 31.08 32.63 126,827 32.240 1.40%
2023-04-26 0 39.25 39.15 39.25 38.75 39.75 118,800 4,671,230 39.320 32.06 31.98 32.06 31.65 32.47 145,435 32.119 0.38%
2023-04-25 0 39.10 38.85 39.10 38.75 39.95 40,900 1,596,985 39.046 31.94 31.73 31.94 31.65 32.63 50,070 31.895 -2.13%
2023-04-24 0 39.95 39.75 39.95 39.45 40.90 171,000 6,837,900 39.988 32.63 32.47 32.63 32.23 33.41 209,338 32.664 -1.36%
2023-04-21 0 40.50 40.25 40.50 40.40 41.65 217,700 8,899,404 40.879 33.08 32.88 33.08 33.00 34.02 266,509 33.393 -1.46%
2023-04-20 0 41.10 40.80 41.10 38.80 41.45 285,700 11,601,920 40.609 33.57 33.33 33.57 31.69 33.86 349,754 33.172 3.27%
2023-04-19 0 39.80 39.80 40.25 38.80 40.50 398,900 15,847,217 39.727 32.51 32.51 32.88 31.69 33.08 488,334 32.452 -0.62%
2023-04-18 0 40.05 39.85 40.05 39.15 40.20 276,100 11,033,697 39.963 32.72 32.55 32.72 31.98 32.84 338,002 32.644 1.39%
2023-04-17 0 39.50 39.35 39.50 38.90 40.00 354,700 13,977,725 39.407 32.27 32.14 32.27 31.78 32.67 434,224 32.190 0.13%
2023-04-14 0 39.45 39.10 39.45 39.10 40.40 215,200 8,525,898 39.618 32.23 31.94 32.23 31.94 33.00 263,448 32.363 0.13%
2023-04-13 0 39.40 38.95 39.40 38.20 39.55 285,600 11,120,806 38.938 32.18 31.82 32.18 31.20 32.31 349,632 31.807 1.16%
2023-04-12 0 38.95 38.80 38.95 36.55 39.75 124,400 4,857,650 39.049 31.82 31.69 31.82 29.86 32.47 152,291 31.897 -0.13%
2023-04-11 0 39.00 38.60 39.00 36.75 39.15 339,300 13,099,635 38.608 31.86 31.53 31.86 30.02 31.98 415,371 31.537 6.70%
2023-04-06 0 36.55 36.10 36.55 35.55 38.15 816,417 30,059,040 36.818 29.86 29.49 29.86 29.04 31.16 999,458 30.075 -4.32%
2023-04-04 0 38.20 37.90 38.20 37.10 40.10 230,200 8,720,090 37.880 31.20 30.96 31.20 30.31 32.76 281,811 30.943 -4.74%
2023-04-03 0 40.10 40.00 40.10 39.05 41.95 162,600 6,597,333 40.574 32.76 32.67 32.76 31.90 34.27 199,055 33.143 -1.96%
2023-03-31 0 40.90 40.80 40.90 39.35 41.15 467,200 18,824,388 40.292 33.41 33.33 33.41 32.14 33.61 571,947 32.913 3.54%
2023-03-30 0 39.50 39.30 39.50 38.25 41.00 822,063 32,388,320 39.399 32.27 32.10 32.27 31.24 33.49 1,006,370 32.183 0.13%
2023-03-29 0 39.45 39.30 39.45 34.55 41.00 1,443,658 55,530,005 38.465 32.23 32.10 32.23 28.22 33.49 1,767,327 31.420 18.47%
2023-03-28 0 33.30 33.05 33.30 32.25 33.95 326,300 10,824,027 33.172 27.20 27.00 27.20 26.34 27.73 399,457 27.097 -1.19%
2023-03-27 0 33.70 33.60 33.70 32.85 34.90 608,869 20,463,787 33.610 27.53 27.45 27.53 26.83 28.51 745,378 27.454 -2.18%
2023-03-24 0 34.45 34.10 34.45 34.00 36.00 175,689 6,085,338 34.637 28.14 27.85 28.14 27.77 29.41 215,079 28.294 0.73%
2023-03-23 0 34.20 34.05 34.20 33.50 34.50 436,000 14,853,447 34.068 27.94 27.81 27.94 27.36 28.18 533,752 27.828 -1.16%
2023-03-22 0 34.60 34.15 34.45 30.20 35.95 149,400 5,197,275 34.788 28.26 27.90 28.14 24.67 29.37 182,896 28.417 -1.98%
2023-03-21 0 35.30 35.30 35.50 34.60 36.50 533,200 18,726,821 35.122 28.84 28.84 29.00 28.26 29.82 652,744 28.689 2.02%
2023-03-20 0 34.60 34.25 34.60 33.10 36.40 1,120,400 37,826,550 33.762 28.26 27.98 28.26 27.04 29.73 1,371,595 27.579 -4.29%
2023-03-17 0 36.15 35.85 36.15 35.65 38.55 4,533,346 164,459,148 36.278 29.53 29.28 29.53 29.12 31.49 5,549,726 29.634 -4.11%
2023-03-16 0 37.70 37.65 37.95 37.15 43.00 590,900 22,990,147 38.907 30.80 30.75 31.00 30.35 35.12 723,380 31.782 -9.59%
2023-03-15 0 41.70 41.30 41.70 40.70 42.50 215,900 8,996,450 41.670 34.06 33.74 34.06 33.25 34.72 264,305 34.038 1.34%
2023-03-14 0 41.15 40.60 41.15 40.30 42.85 295,013 12,267,871 41.584 33.61 33.16 33.61 32.92 35.00 361,155 33.968 -3.29%
2023-03-13 0 42.55 42.40 42.55 41.05 44.30 462,800 19,438,827 42.003 34.76 34.63 34.76 33.53 36.19 566,560 34.310 0.35%
2023-03-10 0 42.40 42.05 42.40 41.10 42.50 242,400 10,204,360 42.097 34.63 34.35 34.63 33.57 34.72 296,746 34.387 -1.51%
2023-03-09 0 43.05 43.00 43.05 43.00 44.90 286,419 12,652,144 44.174 35.17 35.12 35.17 35.12 36.68 350,634 36.084 -1.49%
2023-03-08 0 43.70 43.55 43.70 43.00 44.00 148,500 6,459,742 43.500 35.70 35.57 35.70 35.12 35.94 181,794 35.533 -0.68%
2023-03-07 0 44.00 43.90 44.00 42.40 45.20 403,600 17,773,275 44.037 35.94 35.86 35.94 34.63 36.92 494,087 35.972 0.69%
2023-03-06 0 43.70 43.70 43.80 42.75 43.95 472,938 20,644,594 43.652 35.70 35.70 35.78 34.92 35.90 578,971 35.657 0.00%
2023-03-03 0 43.70 43.40 43.70 39.45 44.00 472,600 20,170,482 42.680 35.70 35.45 35.70 32.23 35.94 578,557 34.863 6.72%
2023-03-02 0 40.95 40.85 41.05 40.40 41.30 418,200 17,094,655 40.877 33.45 33.37 33.53 33.00 33.74 511,961 33.391 -1.21%
2023-03-01 0 41.45 41.30 41.45 39.75 42.35 447,900 18,654,160 41.648 33.86 33.74 33.86 32.47 34.59 548,320 34.021 4.54%
2023-02-28 0 39.65 39.25 39.65 38.20 39.90 274,600 10,811,052 39.370 32.39 32.06 32.39 31.20 32.59 336,166 32.160 1.28%
2023-02-27 0 39.15 38.60 39.15 37.55 40.75 336,222 12,943,636 38.497 31.98 31.53 31.98 30.67 33.29 411,603 31.447 0.38%
2023-02-24 0 39.00 38.80 39.00 38.60 41.80 238,800 9,367,142 39.226 31.86 31.69 31.86 31.53 34.14 292,339 32.042 -2.38%
2023-02-23 0 39.95 39.80 39.95 39.45 44.00 305,762 12,272,284 40.137 32.63 32.51 32.63 32.23 35.94 374,314 32.786 -1.60%
2023-02-22 0 40.60 40.55 40.60 40.50 43.50 424,400 17,704,780 41.717 33.16 33.12 33.16 33.08 35.53 519,551 34.077 -6.88%
2023-02-21 0 43.60 43.35 43.60 41.30 44.00 768,400 33,019,320 42.972 35.62 35.41 35.62 33.74 35.94 940,676 35.102 -1.47%
2023-02-20 0 44.25 44.20 44.25 41.75 44.85 1,072,900 47,295,397 44.082 36.15 36.11 36.15 34.10 36.64 1,313,445 36.009 3.87%
2023-02-17 0 42.60 42.25 42.60 41.60 43.15 198,300 8,389,261 42.306 34.80 34.51 34.80 33.98 35.25 242,759 34.558 1.67%
2023-02-16 0 41.90 41.85 42.20 41.40 43.00 237,100 9,997,542 42.166 34.23 34.19 34.47 33.82 35.12 290,258 34.444 2.07%
2023-02-15 0 41.05 40.80 41.10 40.60 43.50 221,300 9,107,520 41.155 33.53 33.33 33.57 33.16 35.53 270,916 33.618 -1.91%
2023-02-14 0 41.85 41.85 41.95 40.10 43.05 523,500 21,766,832 41.579 34.19 34.19 34.27 32.76 35.17 640,869 33.965 2.83%
2023-02-13 0 40.70 40.50 40.70 39.45 40.90 310,600 12,608,390 40.594 33.25 33.08 33.25 32.23 33.41 380,237 33.159 1.24%
2023-02-10 0 40.20 40.10 40.20 40.10 41.35 175,600 7,127,196 40.588 32.84 32.76 32.84 32.76 33.78 214,970 33.154 -2.90%
2023-02-09 0 41.40 41.30 41.40 41.25 42.70 195,200 8,128,310 41.641 33.82 33.74 33.82 33.70 34.88 238,964 34.015 -0.72%
2023-02-08 0 41.70 41.30 41.75 41.30 43.90 227,700 9,541,700 41.905 34.06 33.74 34.10 33.74 35.86 278,751 34.230 -2.91%
2023-02-07 0 42.95 42.75 42.95 42.70 44.15 287,100 12,412,680 43.235 35.08 34.92 35.08 34.88 36.06 351,468 35.317 -1.72%
2023-02-06 0 43.70 43.70 43.80 42.45 44.10 703,400 30,636,097 43.554 35.70 35.70 35.78 34.68 36.02 861,103 35.578 -0.68%
2023-02-03 0 44.00 44.00 44.15 42.65 44.65 737,000 32,457,587 44.040 35.94 35.94 36.06 34.84 36.47 902,236 35.975 -0.79%
2023-02-02 0 44.35 43.95 44.35 40.85 44.70 937,200 40,748,020 43.478 36.23 35.90 36.23 33.37 36.51 1,147,321 35.516 8.17%
2023-02-01 0 41.00 40.95 41.00 38.75 41.00 508,400 20,447,762 40.220 33.49 33.45 33.49 31.65 33.49 622,384 32.854 4.19%
2023-01-31 0 39.35 39.15 39.35 37.60 39.35 506,721 19,793,637 39.062 32.14 31.98 32.14 30.71 32.14 620,328 31.908 2.47%
2023-01-30 0 38.40 38.15 38.40 38.05 40.00 455,100 17,636,622 38.753 31.37 31.16 31.37 31.08 32.67 557,134 31.656 -3.64%
2023-01-27 0 39.85 39.80 39.85 37.55 39.85 608,700 23,791,690 39.086 32.55 32.51 32.55 30.67 32.55 745,171 31.928 4.32%
2023-01-26 0 38.20 38.20 38.30 37.75 38.70 478,279 18,359,271 38.386 31.20 31.20 31.29 30.84 31.61 585,510 31.356 1.06%
2023-01-20 0 37.80 37.65 37.80 36.60 38.05 128,200 4,831,272 37.685 30.88 30.75 30.88 29.90 31.08 156,943 30.784 0.00%
2023-01-19 0 37.80 37.65 37.80 36.90 38.50 303,800 11,543,043 37.996 30.88 30.75 30.88 30.14 31.45 371,912 31.037 -1.31%
2023-01-18 0 38.30 37.90 38.30 37.00 38.50 648,600 24,590,467 37.913 31.29 30.96 31.29 30.22 31.45 794,017 30.970 0.00%
2023-01-17 0 38.30 38.25 38.30 38.00 39.75 702,327 27,389,058 38.998 31.29 31.24 31.29 31.04 32.47 859,789 31.856 -2.54%
2023-01-16 0 39.30 39.30 39.50 37.80 40.50 711,400 27,687,944 38.920 32.10 32.10 32.27 30.88 33.08 870,896 31.792 -0.51%
2023-01-13 0 39.50 39.25 39.50 38.50 40.05 573,950 22,572,328 39.328 32.27 32.06 32.27 31.45 32.72 702,630 32.125 -1.25%
2023-01-12 0 40.00 39.80 40.00 38.20 41.50 25,544,694 968,491,186 37.914 32.67 32.51 32.67 31.20 33.90 31,271,835 30.970 -5.66%
2023-01-11 0 42.40 42.40 42.85 42.20 44.00 183,900 7,964,437 43.309 34.63 34.63 35.00 34.47 35.94 225,131 35.377 -2.08%
2023-01-10 0 43.30 43.25 43.30 43.20 44.00 100,300 4,375,358 43.623 35.37 35.33 35.37 35.29 35.94 122,787 35.634 -1.25%
2023-01-09 0 43.85 43.85 44.00 43.05 45.70 415,400 18,249,487 43.932 35.82 35.82 35.94 35.17 37.33 508,533 35.887 1.98%
2023-01-06 0 43.00 42.75 43.00 42.10 43.70 270,200 11,646,326 43.103 35.12 34.92 35.12 34.39 35.70 330,779 35.209 1.42%
2023-01-05 0 42.40 42.00 42.40 41.00 43.90 328,000 13,758,855 41.948 34.63 34.31 34.63 33.49 35.86 401,538 34.265 1.56%
2023-01-04 0 41.75 41.65 41.75 40.00 42.45 372,600 15,479,987 41.546 34.10 34.02 34.10 32.67 34.68 456,137 33.937 3.09%
2023-01-03 0 40.50 40.45 40.50 40.30 42.95 260,900 10,824,482 41.489 33.08 33.04 33.08 32.92 35.08 319,394 33.891 -5.92%
2022-12-30 0 43.05 43.00 43.05 41.80 44.00 288,900 12,478,907 43.195 35.17 35.12 35.17 34.14 35.94 353,672 35.284 1.77%
2022-12-29 0 42.30 42.00 42.30 40.30 43.00 446,500 18,824,765 42.161 34.55 34.31 34.55 32.92 35.12 546,606 34.439 4.96%
2022-12-28 0 40.30 39.85 40.30 39.75 41.00 230,899 9,285,500 40.215 32.92 32.55 32.92 32.47 33.49 282,667 32.850 0.75%
2022-12-23 0 40.00 39.95 40.00 39.95 42.00 86,700 3,488,767 40.240 32.67 32.63 32.67 32.63 34.31 106,138 32.870 -1.11%
2022-12-22 0 40.45 40.00 40.45 40.00 41.50 472,200 19,161,647 40.580 33.04 32.67 33.04 32.67 33.90 578,068 33.148 3.72%
2022-12-21 0 39.00 39.00 39.05 39.00 40.50 41,100 1,620,235 39.422 31.86 31.86 31.90 31.86 33.08 50,315 32.202 -2.50%
2022-12-20 0 40.00 39.65 40.00 39.10 41.20 231,000 9,158,880 39.649 32.67 32.39 32.67 31.94 33.65 282,790 32.388 -1.60%
2022-12-19 0 40.65 40.25 40.55 40.30 41.60 113,400 4,628,445 40.815 33.21 32.88 33.12 32.92 33.98 138,824 33.340 -2.28%
2022-12-16 0 41.60 41.40 41.60 40.30 42.15 176,900 7,356,205 41.584 33.98 33.82 33.98 32.92 34.43 216,561 33.968 1.59%
2022-12-15 0 40.95 40.95 41.05 39.00 41.40 242,600 9,877,665 40.716 33.45 33.45 33.53 31.86 33.82 296,991 33.259 0.49%
2022-12-14 0 40.75 40.75 40.80 40.50 42.75 264,400 10,813,405 40.898 33.29 33.29 33.33 33.08 34.92 323,679 33.408 -2.98%
2022-12-13 0 42.00 41.55 42.00 41.30 42.40 72,300 3,025,710 41.849 34.31 33.94 34.31 33.74 34.63 88,510 34.185 1.69%
2022-12-12 0 41.30 41.05 41.30 41.05 42.85 123,100 5,092,450 41.368 33.74 33.53 33.74 33.53 35.00 150,699 33.792 -3.95%
2022-12-09 0 43.00 42.65 43.00 42.00 44.15 85,600 3,689,180 43.098 35.12 34.84 35.12 34.31 36.06 104,792 35.205 2.38%
2022-12-08 0 42.00 41.55 42.00 41.05 42.20 124,900 5,198,505 41.621 34.31 33.94 34.31 33.53 34.47 152,903 33.999 2.44%
2022-12-07 0 41.00 40.60 41.00 40.55 44.00 600,853 24,920,867 41.476 33.49 33.16 33.49 33.12 35.94 735,565 33.880 -3.53%
2022-12-06 0 42.50 42.50 42.90 41.50 42.90 320,400 13,581,652 42.390 34.72 34.72 35.04 33.90 35.04 392,234 34.626 0.47%
2022-12-05 0 42.30 41.90 42.30 41.85 42.90 145,576 6,155,671 42.285 34.55 34.23 34.55 34.19 35.04 178,214 34.541 2.55%
2022-12-02 0 41.25 40.95 41.25 40.85 42.75 182,188 7,542,446 41.399 33.70 33.45 33.70 33.37 34.92 223,035 33.817 -2.94%
2022-12-01 0 42.50 42.30 42.50 41.75 46.80 1,099,200 48,114,978 43.773 34.72 34.55 34.72 34.10 38.23 1,345,642 35.756 -4.49%
2022-11-30 0 44.50 43.00 44.50 37.95 45.40 2,583,100 108,984,280 42.191 36.35 35.12 36.35 31.00 37.09 3,162,233 34.464 16.49%
2022-11-29 0 38.20 38.20 38.65 36.90 38.70 725,600 27,770,280 38.272 31.20 31.20 31.57 30.14 31.61 888,280 31.263 -0.39%
2022-11-28 0 38.35 37.80 38.35 36.85 38.45 147,800 5,607,941 37.943 31.33 30.88 31.33 30.10 31.41 180,937 30.994 3.93%
2022-11-25 0 36.90 36.90 37.00 36.30 38.50 117,500 4,346,633 36.993 30.14 30.14 30.22 29.65 31.45 143,844 30.218 -2.64%
2022-11-24 0 37.90 37.90 37.95 36.30 37.95 131,000 4,908,334 37.468 30.96 30.96 31.00 29.65 31.00 160,370 30.606 6.91%
2022-11-23 0 35.45 35.45 35.65 34.30 35.95 127,500 4,502,968 35.317 28.96 28.96 29.12 28.02 29.37 156,086 28.849 4.26%
2022-11-22 0 34.00 33.50 34.05 33.55 36.20 120,300 4,158,098 34.564 27.77 27.36 27.81 27.41 29.57 147,271 28.234 -6.08%
2022-11-21 0 36.20 35.25 36.20 33.75 36.20 186,378 6,553,360 35.162 29.57 28.79 29.57 27.57 29.57 228,164 28.722 -1.76%
2022-11-18 0 36.85 35.50 36.85 34.00 37.30 274,028 9,760,099 35.617 30.10 29.00 30.10 27.77 30.47 335,465 29.094 2.50%
2022-11-17 0 35.95 35.70 35.95 35.35 37.75 183,602 6,691,514 36.446 29.37 29.16 29.37 28.88 30.84 224,766 29.771 -2.44%
2022-11-16 0 36.85 36.85 37.30 35.25 38.45 835,200 31,365,990 37.555 30.10 30.10 30.47 28.79 31.41 1,022,453 30.677 4.39%
2022-11-15 0 35.30 35.30 36.00 31.35 38.00 756,700 26,914,487 35.568 28.84 28.84 29.41 25.61 31.04 926,353 29.054 6.33%
2022-11-14 0 33.20 32.85 33.20 31.95 33.20 543,200 17,820,513 32.807 27.12 26.83 27.12 26.10 27.12 664,986 26.798 4.73%
2022-11-11 0 31.70 31.05 31.70 29.60 31.95 1,605,900 50,440,711 31.410 25.89 25.36 25.89 24.18 26.10 1,965,944 25.657 15.06%
2022-11-10 0 27.55 27.50 27.55 26.60 28.80 252,200 6,843,402 27.135 22.50 22.46 22.50 21.73 23.53 308,743 22.165 -1.43%
2022-11-09 0 27.95 27.80 27.95 27.00 28.70 226,200 6,286,001 27.790 22.83 22.71 22.83 22.06 23.44 276,914 22.700 -2.27%
2022-11-08 0 28.60 28.35 28.60 28.20 30.30 144,300 4,164,870 28.863 23.36 23.16 23.36 23.04 24.75 176,652 23.577 -4.35%
2022-11-07 0 29.90 29.90 29.95 29.00 30.85 290,300 8,705,400 29.988 24.42 24.42 24.46 23.69 25.20 355,385 24.496 -1.64%
2022-11-04 0 30.40 30.20 30.40 28.05 30.75 380,000 11,474,665 30.196 24.83 24.67 24.83 22.91 25.12 465,196 24.666 2.70%
2022-11-03 0 29.60 29.35 29.60 28.80 30.40 177,100 5,188,680 29.298 24.18 23.97 24.18 23.53 24.83 216,806 23.932 -1.50%
2022-11-02 0 30.05 30.00 30.05 27.25 30.60 1,149,900 32,644,115 28.389 24.55 24.51 24.55 22.26 25.00 1,407,708 23.190 9.07%
2022-11-01 0 27.55 27.10 27.55 26.40 27.80 83,200 2,250,480 27.049 22.50 22.14 22.50 21.57 22.71 101,854 22.095 4.16%
2022-10-31 0 26.45 26.20 26.40 25.00 27.50 88,600 2,305,800 26.025 21.61 21.40 21.57 20.42 22.46 108,464 21.259 1.54%
2022-10-28 0 26.05 25.90 26.05 26.05 28.85 48,100 1,300,685 27.041 21.28 21.16 21.28 21.28 23.57 58,884 22.089 -7.13%
2022-10-27 0 28.05 27.95 28.05 27.65 28.55 154,400 4,349,460 28.170 22.91 22.83 22.91 22.59 23.32 189,017 23.011 1.45%
2022-10-26 0 27.65 27.45 27.65 26.65 28.20 264,300 7,276,135 27.530 22.59 22.42 22.59 21.77 23.04 323,556 22.488 2.79%
2022-10-25 0 26.90 26.50 26.90 25.00 27.15 269,300 7,058,970 26.212 21.97 21.65 21.97 20.42 22.18 329,677 21.412 0.56%
2022-10-24 0 26.75 25.90 26.75 25.20 29.50 706,100 19,416,211 27.498 21.85 21.16 21.85 20.58 24.10 864,408 22.462 -7.60%
2022-10-21 0 28.95 28.85 29.00 28.70 30.40 2,483,700 74,013,263 29.800 23.65 23.57 23.69 23.44 24.83 3,040,548 24.342 -6.31%
2022-10-20 0 30.90 30.45 30.90 29.85 31.25 52,200 1,597,990 30.613 25.24 24.87 25.24 24.38 25.53 63,903 25.006 -1.28%
2022-10-19 0 31.30 30.05 31.30 - - 300,000 9,324,000 31.080 25.57 24.55 25.57 - - 367,260 25.388 -0.63%
2022-10-18 0 31.50 31.00 31.50 30.40 32.00 525,800 16,278,250 30.959 25.73 25.32 25.73 24.83 26.14 643,685 25.289 4.48%
2022-10-17 0 30.15 30.00 30.15 28.90 30.30 74,200 2,203,932 29.703 24.63 24.51 24.63 23.61 24.75 90,836 24.263 1.86%
2022-10-14 0 29.60 29.55 29.60 28.95 31.00 83,000 2,477,140 29.845 24.18 24.14 24.18 23.65 25.32 101,609 24.379 2.25%
2022-10-13 0 28.95 28.85 28.95 28.80 31.00 71,100 2,096,245 29.483 23.65 23.57 23.65 23.53 25.32 87,041 24.084 -3.34%
2022-10-12 0 29.95 29.40 29.95 29.20 30.60 255,300 7,668,762 30.038 24.46 24.02 24.46 23.85 25.00 312,538 24.537 -0.33%
2022-10-11 0 30.05 29.80 30.05 29.50 31.00 291,100 8,707,514 29.912 24.55 24.34 24.55 24.10 25.32 356,365 24.434 0.00%
2022-10-10 0 30.05 30.00 30.05 29.95 31.10 109,600 3,312,620 30.225 24.55 24.51 24.55 24.46 25.40 134,172 24.689 -4.75%
2022-10-07 0 31.55 31.50 31.55 30.70 31.95 184,700 5,781,642 31.303 25.77 25.73 25.77 25.08 26.10 226,110 25.570 -1.10%
2022-10-06 0 31.90 31.75 31.95 30.95 32.00 338,500 10,644,592 31.446 26.06 25.94 26.10 25.28 26.14 414,392 25.687 0.16%
2022-10-05 0 31.85 31.80 31.85 30.30 32.20 484,200 15,383,767 31.772 26.02 25.98 26.02 24.75 26.30 592,758 25.953 6.17%
2022-10-03 0 30.00 30.00 30.20 29.70 31.25 51,200 1,541,655 30.110 24.51 24.51 24.67 24.26 25.53 62,679 24.596 1.01%
2022-09-30 0 29.70 29.60 29.70 29.65 30.85 601,500 18,593,138 30.911 24.26 24.18 24.26 24.22 25.20 736,357 25.250 -1.16%
2022-09-29 0 30.05 30.00 30.05 30.00 32.50 13,300 402,045 30.229 24.55 24.51 24.55 24.51 26.55 16,282 24.693 -3.06%
2022-09-28 0 31.00 30.95 31.00 30.10 31.45 1,345,800 41,388,082 30.754 25.32 25.28 25.32 24.59 25.69 1,647,529 25.121 -0.48%
2022-09-27 0 31.15 31.15 31.20 31.00 33.25 70,700 2,236,695 31.636 25.45 25.45 25.49 25.32 27.16 86,551 25.843 -7.15%
2022-09-26 0 33.55 33.50 33.55 33.00 34.85 174,500 5,853,530 33.545 27.41 27.36 27.41 26.96 28.47 213,623 27.401 -1.03%
2022-09-23 0 33.90 33.80 33.90 33.55 34.00 105,500 3,569,630 33.835 27.69 27.61 27.69 27.41 27.77 129,153 27.639 -0.15%
2022-09-22 0 33.95 33.95 34.05 33.90 34.30 174,500 5,934,250 34.007 27.73 27.73 27.81 27.69 28.02 213,623 27.779 -0.15%
2022-09-21 0 34.00 33.95 34.00 33.95 34.90 95,000 3,238,270 34.087 27.77 27.73 27.77 27.73 28.51 116,299 27.844 -1.31%
2022-09-20 0 34.45 34.45 34.60 33.95 34.90 193,600 6,684,267 34.526 28.14 28.14 28.26 27.73 28.51 237,005 28.203 0.00%
2022-09-19 0 34.45 34.10 34.45 33.95 35.00 368,400 12,662,612 34.372 28.14 27.85 28.14 27.73 28.59 450,996 28.077 1.17%
2022-09-16 0 34.05 34.05 34.10 34.05 35.05 98,700 3,378,832 34.233 27.81 27.81 27.85 27.81 28.63 120,829 27.964 -2.44%
2022-09-15 0 34.90 34.85 34.90 33.90 35.65 70,500 2,441,897 34.637 28.51 28.47 28.51 27.69 29.12 86,306 28.293 -0.29%
2022-09-14 0 35.00 34.55 35.00 34.35 36.00 66,100 2,299,557 34.789 28.59 28.22 28.59 28.06 29.41 80,920 28.418 0.00%
2022-09-13 0 35.00 35.00 35.05 34.25 36.55 64,600 2,264,125 35.048 28.59 28.59 28.63 27.98 29.86 79,083 28.630 -0.57%
2022-09-09 0 35.20 35.00 35.20 34.00 36.15 51,600 1,807,445 35.028 28.75 28.59 28.75 27.77 29.53 63,169 28.613 2.33%
2022-09-08 0 34.40 34.00 34.40 33.35 34.75 88,929 3,054,957 34.353 28.10 27.77 28.10 27.24 28.39 108,867 28.061 0.44%
2022-09-07 0 34.25 34.00 34.25 33.45 34.65 233,000 7,908,630 33.943 27.98 27.77 27.98 27.32 28.30 285,239 27.726 -1.30%
2022-09-06 0 34.70 34.55 34.70 33.65 35.40 145,800 5,044,047 34.596 28.35 28.22 28.35 27.49 28.92 178,488 28.260 0.58%
2022-09-05 0 34.50 34.30 34.50 33.80 35.90 132,500 4,560,015 34.415 28.18 28.02 28.18 27.61 29.33 162,207 28.112 1.17%
2022-09-02 0 34.10 34.05 34.10 33.55 34.45 137,300 4,657,730 33.924 27.85 27.81 27.85 27.41 28.14 168,083 27.711 -1.45%
2022-09-01 0 34.60 34.35 34.60 34.10 35.50 260,300 8,974,015 34.476 28.26 28.06 28.26 27.85 29.00 318,659 28.162 0.29%
2022-08-31 0 34.50 34.50 34.55 33.95 34.95 46,000 1,581,160 34.373 28.18 28.18 28.22 27.73 28.55 56,313 28.078 -0.43%
2022-08-30 0 34.65 34.35 34.65 33.05 34.65 151,800 5,148,615 33.917 28.30 28.06 28.30 27.00 28.30 185,834 27.705 -1.28%
2022-08-29 0 35.10 34.50 35.10 34.30 38.60 145,200 5,103,630 35.149 28.67 28.18 28.67 28.02 31.53 177,754 28.712 -6.65%
2022-08-26 0 37.60 36.90 37.60 35.00 40.00 963,800 36,671,347 38.049 30.71 30.14 30.71 28.59 32.67 1,179,885 31.080 4.30%
2022-08-25 0 36.05 36.05 36.10 33.90 36.60 349,700 12,544,717 35.873 29.45 29.45 29.49 27.69 29.90 428,103 29.303 7.93%
2022-08-24 0 33.40 33.30 33.40 33.00 35.85 255,200 8,686,325 34.037 27.28 27.20 27.28 26.96 29.28 312,416 27.804 -4.57%
2022-08-23 0 35.00 35.00 35.20 33.65 39.35 454,300 16,047,957 35.325 28.59 28.59 28.75 27.49 32.14 556,154 28.855 -7.89%
2022-08-22 0 38.00 38.00 38.25 37.85 39.55 155,400 5,979,525 38.478 31.04 31.04 31.24 30.92 32.31 190,241 31.431 -3.92%
2022-08-19 0 39.55 39.55 39.80 38.80 40.10 161,400 6,401,080 39.660 32.31 32.31 32.51 31.69 32.76 197,586 32.396 -0.38%
2022-08-18 0 39.70 39.50 39.70 39.30 41.35 382,800 15,419,345 40.280 32.43 32.27 32.43 32.10 33.78 468,624 32.903 -3.41%
2022-08-17 0 41.10 40.90 41.10 40.40 41.10 150,100 6,122,120 40.787 33.57 33.41 33.57 33.00 33.57 183,753 33.317 1.48%
2022-08-16 0 40.50 40.45 40.50 40.05 41.80 112,200 4,553,570 40.584 33.08 33.04 33.08 32.72 34.14 137,355 33.152 -0.12%
2022-08-15 0 40.55 40.30 40.95 39.95 41.90 98,700 4,012,160 40.650 33.12 32.92 33.45 32.63 34.23 120,829 33.205 -2.52%
2022-08-12 0 41.60 41.50 41.60 40.70 42.00 115,900 4,837,160 41.736 33.98 33.90 33.98 33.25 34.31 141,885 34.092 2.21%
2022-08-11 0 40.70 40.30 40.70 39.65 40.70 393,900 15,748,565 39.981 33.25 32.92 33.25 32.39 33.25 482,213 32.659 3.96%
2022-08-10 0 39.15 39.15 39.40 39.15 41.05 150,700 6,072,560 40.296 31.98 31.98 32.18 31.98 33.53 184,487 32.916 -5.66%
2022-08-09 0 41.50 41.50 41.70 39.80 41.70 111,300 4,506,220 40.487 33.90 33.90 34.06 32.51 34.06 136,254 33.072 4.80%
2022-08-08 0 39.60 38.75 39.60 38.40 39.60 2,300 89,715 39.007 32.35 31.65 32.35 31.37 32.35 2,816 31.863 2.46%
2022-08-05 0 38.65 38.65 38.95 38.40 39.00 127,400 4,917,800 38.601 31.57 31.57 31.82 31.37 31.86 155,963 31.532 0.52%
2022-08-04 0 38.45 38.25 38.45 37.50 38.75 178,800 6,843,590 38.275 31.41 31.24 31.41 30.63 31.65 218,887 31.265 3.50%
2022-08-03 0 37.15 36.60 37.15 36.60 37.90 47,655 1,757,012 36.869 30.35 29.90 30.35 29.90 30.96 58,339 30.117 0.27%
2022-08-02 0 37.05 36.45 37.10 36.40 38.65 115,200 4,274,220 37.103 30.26 29.77 30.31 29.73 31.57 141,028 30.308 -4.14%
2022-08-01 0 38.65 38.25 38.65 37.20 39.20 134,300 5,090,575 37.905 31.57 31.24 31.57 30.39 32.02 164,410 30.963 2.11%
2022-07-29 0 37.85 37.60 37.85 37.60 41.45 217,300 8,431,542 38.801 30.92 30.71 30.92 30.71 33.86 266,019 31.695 -4.66%
2022-07-28 0 39.70 39.55 39.70 39.10 40.00 49,700 1,962,470 39.486 32.43 32.31 32.43 31.94 32.67 60,843 32.255 0.51%
2022-07-27 0 39.50 38.95 39.50 38.60 41.50 114,700 4,494,995 39.189 32.27 31.82 32.27 31.53 33.90 140,416 32.012 -4.82%
2022-07-26 0 41.50 41.25 41.50 40.90 42.20 334,600 13,900,802 41.545 33.90 33.70 33.90 33.41 34.47 409,618 33.936 1.47%
2022-07-25 0 40.90 40.30 40.70 40.20 41.65 90,800 3,699,257 40.741 33.41 32.92 33.25 32.84 34.02 111,157 33.279 0.00%
2022-07-22 0 40.90 40.90 41.00 40.35 41.10 221,300 8,999,545 40.667 33.41 33.41 33.49 32.96 33.57 270,916 33.219 1.11%
2022-07-21 0 40.45 40.25 40.45 39.65 40.75 225,600 9,055,799 40.141 33.04 32.88 33.04 32.39 33.29 276,180 32.790 1.63%
2022-07-20 0 39.80 39.75 39.80 39.10 39.90 38,600 1,529,545 39.626 32.51 32.47 32.51 31.94 32.59 47,254 32.368 1.02%
2022-07-19 0 39.40 39.20 39.40 38.05 39.60 117,200 4,603,772 39.281 32.18 32.02 32.18 31.08 32.35 143,476 32.087 0.90%
2022-07-18 0 39.05 39.00 39.15 37.45 39.40 91,700 3,548,870 38.701 31.90 31.86 31.98 30.59 32.18 112,259 31.613 3.03%
2022-07-15 0 37.90 37.85 37.90 37.85 39.30 97,600 3,758,115 38.505 30.96 30.92 30.96 30.92 32.10 119,482 31.453 -4.05%
2022-07-14 0 39.50 39.45 39.50 39.20 40.10 181,000 7,205,400 39.809 32.27 32.23 32.27 32.02 32.76 221,580 32.518 0.38%
2022-07-13 0 39.35 39.25 39.35 38.65 39.90 153,200 6,008,785 39.222 32.14 32.06 32.14 31.57 32.59 187,548 32.039 2.74%
2022-07-12 0 38.30 38.05 38.30 37.80 38.60 227,300 8,674,067 38.161 31.29 31.08 31.29 30.88 31.53 278,261 31.172 -0.52%
2022-07-11 0 38.50 38.10 38.55 37.40 38.70 387,600 14,760,200 38.081 31.45 31.12 31.49 30.55 31.61 474,500 31.107 0.52%
2022-07-08 0 38.30 38.15 38.30 38.15 39.95 189,000 7,310,965 38.682 31.29 31.16 31.29 31.16 32.63 231,374 31.598 -3.04%
2022-07-07 0 39.50 39.40 39.50 36.80 40.50 573,500 22,405,989 39.069 32.27 32.18 32.27 30.06 33.08 702,079 31.914 1.67%
2022-07-06 0 38.85 38.80 38.85 38.70 43.85 858,900 35,141,915 40.915 31.73 31.69 31.73 31.61 35.82 1,051,466 33.422 -12.40%
2022-07-05 0 44.35 44.15 44.35 43.35 44.90 1,268,657 55,769,614 43.960 36.23 36.06 36.23 35.41 36.68 1,553,091 35.909 0.00%
2022-07-04 0 44.35 44.35 44.45 43.10 45.35 310,000 13,609,582 43.902 36.23 36.23 36.31 35.21 37.04 379,502 35.862 0.57%
2022-06-30 0 44.10 44.10 44.15 43.80 46.05 639,700 28,379,520 44.364 36.02 36.02 36.06 35.78 37.62 783,121 36.239 -3.40%
2022-06-29 0 45.65 45.60 45.65 45.40 48.65 194,000 8,937,100 46.068 37.29 37.25 37.29 37.09 39.74 237,495 37.631 -7.50%
2022-06-28 0 49.35 49.35 49.50 46.25 49.45 1,424,300 67,737,693 47.559 40.31 40.31 40.43 37.78 40.39 1,743,629 38.849 5.00%
2022-06-27 0 47.00 46.85 47.00 46.25 47.20 247,100 11,504,132 46.557 38.39 38.27 38.39 37.78 38.56 302,500 38.030 1.73%
2022-06-24 0 46.20 46.20 46.25 46.10 47.20 497,100 23,019,892 46.308 37.74 37.74 37.78 37.66 38.56 608,550 37.827 -2.41%
2022-06-23 0 47.90 47.65 47.85 47.45 49.35 325,100 15,500,180 47.678 38.67 38.47 38.63 38.31 39.84 402,676 38.493 0.31%
2022-06-22 0 47.75 47.70 47.95 46.90 48.15 72,700 3,476,855 47.825 38.55 38.51 38.71 37.86 38.87 90,048 38.611 0.95%
2022-06-21 0 47.30 47.20 47.30 47.15 47.30 431,000 20,353,632 47.224 38.19 38.11 38.19 38.07 38.19 533,846 38.126 -0.63%
2022-06-20 0 47.60 47.50 47.60 47.00 48.70 461,200 22,184,630 48.102 38.43 38.35 38.43 37.95 39.32 571,253 38.835 0.21%
2022-06-17 0 47.50 47.45 47.85 47.30 48.25 315,765 15,089,934 47.788 38.35 38.31 38.63 38.19 38.95 391,114 38.582 -0.73%
2022-06-16 0 47.85 47.85 48.10 47.55 50.40 402,500 19,743,470 49.052 38.63 38.63 38.83 38.39 40.69 498,545 39.602 -0.62%
2022-06-15 0 48.15 48.15 48.20 47.50 49.40 119,600 5,831,535 48.759 38.87 38.87 38.91 38.35 39.88 148,139 39.365 -0.10%
2022-06-14 0 48.20 48.15 48.30 46.10 49.15 319,800 15,343,105 47.977 38.91 38.87 38.99 37.22 39.68 396,111 38.734 2.88%
2022-06-13 0 46.85 46.60 46.85 46.85 49.50 87,100 4,213,682 48.378 37.82 37.62 37.82 37.82 39.96 107,884 39.058 -5.45%
2022-06-10 0 49.55 49.25 49.80 46.35 49.95 299,300 14,705,425 49.133 40.00 39.76 40.21 37.42 40.33 370,720 39.667 0.71%
2022-06-09 0 49.20 49.20 49.25 48.50 49.50 145,800 7,084,576 48.591 39.72 39.72 39.76 39.16 39.96 180,591 39.230 0.20%
2022-06-08 0 49.10 48.80 49.25 47.55 49.60 310,500 15,103,515 48.643 39.64 39.40 39.76 38.39 40.04 384,592 39.272 4.47%
2022-06-07 0 47.00 46.90 47.00 46.40 50.00 481,600 23,193,708 48.160 37.95 37.86 37.95 37.46 40.37 596,520 38.882 -5.15%
2022-06-06 0 49.55 49.35 49.55 47.50 50.95 416,200 20,138,574 48.387 40.00 39.84 40.00 38.35 41.13 515,515 39.065 4.98%
2022-06-02 0 47.20 47.00 47.20 46.00 47.50 252,200 11,858,350 47.020 38.11 37.95 38.11 37.14 38.35 312,380 37.961 0.64%
2022-06-01 0 46.90 46.90 47.00 46.80 47.55 133,200 6,263,105 47.020 37.86 37.86 37.95 37.78 38.39 164,984 37.962 0.21%
2022-05-31 0 46.80 46.80 46.95 43.15 47.35 230,900 10,684,468 46.273 37.78 37.78 37.91 34.84 38.23 285,998 37.359 2.97%
2022-05-30 0 45.45 45.40 45.45 43.70 45.70 88,900 4,013,862 45.150 36.69 36.65 36.69 35.28 36.90 110,114 36.452 3.77%
2022-05-27 0 43.80 43.65 43.80 42.45 44.00 41,100 1,788,480 43.515 35.36 35.24 35.36 34.27 35.52 50,907 35.132 1.98%
2022-05-26 0 42.95 42.50 42.95 41.85 43.00 165,400 7,011,635 42.392 34.68 34.31 34.68 33.79 34.72 204,868 34.225 1.42%
2022-05-25 0 42.35 42.35 42.40 42.20 44.25 226,300 9,711,688 42.915 34.19 34.19 34.23 34.07 35.73 280,300 34.647 -3.75%
2022-05-24 0 44.00 44.00 44.10 43.40 45.00 194,300 8,566,005 44.086 35.52 35.52 35.60 35.04 36.33 240,664 35.593 -0.90%
2022-05-23 0 44.40 43.85 44.70 43.35 45.00 149,900 6,584,725 43.927 35.85 35.40 36.09 35.00 36.33 185,669 35.465 -0.22%
2022-05-20 0 44.50 44.50 44.65 43.65 44.85 53,200 2,357,815 44.320 35.93 35.93 36.05 35.24 36.21 65,895 35.782 1.60%
2022-05-19 0 43.80 43.70 43.95 43.05 46.90 300,600 13,201,890 43.918 35.36 35.28 35.48 34.76 37.86 372,330 35.458 -5.19%
2022-05-18 0 46.20 46.10 46.30 44.15 46.50 235,400 10,610,490 45.074 37.30 37.22 37.38 35.64 37.54 291,572 36.391 3.94%
2022-05-17 0 44.45 44.45 44.60 43.60 44.80 95,200 4,188,990 44.002 35.89 35.89 36.01 35.20 36.17 117,917 35.525 -0.78%
2022-05-16 0 44.80 44.80 45.00 43.60 47.50 208,700 9,309,135 44.605 36.17 36.17 36.33 35.20 38.35 258,500 36.012 -2.40%
2022-05-13 0 45.90 45.90 45.95 45.30 48.65 186,700 8,574,540 45.927 37.06 37.06 37.10 36.57 39.28 231,251 37.079 -5.56%
2022-05-12 0 48.60 48.60 48.95 47.25 50.00 161,900 7,911,590 48.867 39.24 39.24 39.52 38.15 40.37 200,533 39.453 -0.82%
2022-05-11 0 49.00 48.45 49.00 45.80 49.90 371,200 18,103,635 48.771 39.56 39.12 39.56 36.98 40.29 459,777 39.375 8.53%
2022-05-10 0 45.15 45.15 46.35 44.00 49.45 288,100 13,106,655 45.493 36.45 36.45 37.42 35.52 39.92 356,847 36.729 -2.90%
2022-05-06 0 46.50 46.50 46.85 46.40 47.80 107,500 5,060,850 47.078 37.54 37.54 37.82 37.46 38.59 133,152 38.008 -3.02%
2022-05-05 0 47.95 47.95 48.20 46.80 48.90 173,700 8,348,605 48.063 38.71 38.71 38.91 37.78 39.48 215,149 38.804 3.23%
2022-05-04 0 46.45 46.00 46.45 45.00 46.50 67,800 3,112,075 45.901 37.50 37.14 37.50 36.33 37.54 83,979 37.058 -0.32%
2022-05-03 0 46.60 46.30 46.60 46.00 49.15 172,100 8,047,350 46.760 37.62 37.38 37.62 37.14 39.68 213,167 37.751 -5.28%
2022-04-29 0 49.20 48.70 49.20 47.30 50.45 138,200 6,702,210 48.496 39.72 39.32 39.72 38.19 40.73 171,178 39.154 -1.70%
2022-04-28 0 50.05 48.90 50.05 48.25 50.05 15,000 737,955 49.197 40.41 39.48 40.41 38.95 40.41 18,579 39.719 2.46%
2022-04-27 0 48.85 48.95 49.55 48.15 50.00 15,300 751,905 49.144 39.44 39.52 40.00 38.87 40.37 18,951 39.676 1.56%
2022-04-26 0 48.10 48.10 49.00 47.40 50.75 147,700 7,206,600 48.792 38.83 38.83 39.56 38.27 40.97 182,944 39.392 -3.12%
2022-04-25 0 49.65 49.50 49.65 48.55 50.65 131,300 6,497,565 49.486 40.08 39.96 40.08 39.20 40.89 162,631 39.953 -1.97%
2022-04-22 0 50.65 50.65 50.85 50.30 51.25 26,100 1,320,090 50.578 40.89 40.89 41.05 40.61 41.38 32,328 40.834 -1.17%
2022-04-21 0 51.25 51.00 51.25 49.80 53.50 144,800 7,384,440 50.998 41.38 41.17 41.38 40.21 43.19 179,352 41.173 1.28%
2022-04-20 0 50.60 50.50 50.75 48.15 52.80 110,300 5,583,205 50.618 40.85 40.77 40.97 38.87 42.63 136,620 40.867 1.61%
2022-04-19 0 49.80 49.65 49.80 48.95 52.70 142,500 7,142,455 50.122 40.21 40.08 40.21 39.52 42.55 176,504 40.466 -0.80%
2022-04-14 0 50.20 49.65 50.20 49.55 51.10 227,700 11,380,930 49.982 40.53 40.08 40.53 40.00 41.26 282,034 40.353 0.40%
2022-04-13 0 50.00 50.00 50.05 46.85 50.30 255,894 12,514,514 48.905 40.37 40.37 40.41 37.82 40.61 316,956 39.483 3.73%
2022-04-12 0 48.20 47.75 48.20 47.05 49.40 117,200 5,698,555 48.622 38.91 38.55 38.91 37.99 39.88 145,167 39.255 4.78%
2022-04-11 0 46.00 46.00 46.30 45.90 47.95 176,400 8,251,905 46.780 37.14 37.14 37.38 37.06 38.71 218,493 37.767 -7.26%
2022-04-08 0 49.60 49.60 50.00 48.10 51.95 169,700 8,457,410 49.837 40.04 40.04 40.37 38.83 41.94 210,194 40.236 -3.13%
2022-04-07 0 51.20 51.20 51.30 50.45 54.30 108,100 5,625,635 52.041 41.34 41.34 41.42 40.73 43.84 133,895 42.015 -3.58%
2022-04-06 0 53.10 53.10 53.45 53.05 55.70 148,600 8,162,545 54.930 42.87 42.87 43.15 42.83 44.97 184,059 44.347 -3.01%
2022-04-04 0 54.75 54.55 54.75 54.20 55.95 46,800 2,571,710 54.951 44.20 44.04 44.20 43.76 45.17 57,968 44.365 -1.17%
2022-04-01 0 55.40 55.10 55.40 53.25 55.50 31,300 1,710,800 54.658 44.73 44.48 44.73 42.99 44.81 38,769 44.128 1.65%
2022-03-31 0 54.50 54.10 54.50 53.70 55.80 67,000 3,651,841 54.505 44.00 43.68 44.00 43.35 45.05 82,988 44.005 -0.27%
2022-03-30 0 54.65 54.65 54.80 53.60 55.75 179,100 9,833,305 54.904 44.12 44.12 44.24 43.27 45.01 221,837 44.327 0.83%
2022-03-29 0 54.20 53.95 54.20 53.50 56.90 152,000 8,310,840 54.677 43.76 43.56 43.76 43.19 45.94 188,271 44.143 -2.17%
2022-03-28 0 55.40 55.30 55.85 52.30 56.95 206,200 11,388,107 55.228 44.73 44.65 45.09 42.22 45.98 255,404 44.589 4.14%
2022-03-25 0 53.20 53.20 53.75 53.10 57.75 82,200 4,523,345 55.029 42.95 42.95 43.39 42.87 46.62 101,815 44.427 -3.45%
2022-03-24 0 55.10 55.10 55.30 54.70 57.40 109,100 6,089,220 55.813 44.48 44.48 44.65 44.16 46.34 135,134 45.061 -1.78%
2022-03-23 0 56.10 56.10 56.45 54.80 57.00 105,400 5,916,093 56.130 45.29 45.29 45.57 44.24 46.02 130,551 45.316 0.81%
2022-03-22 0 55.65 55.65 56.15 54.05 56.75 105,500 5,830,610 55.266 44.93 44.93 45.33 43.64 45.82 130,675 44.619 -0.09%
2022-03-21 0 55.70 55.65 56.05 52.40 56.75 199,100 10,918,810 54.841 44.97 44.93 45.25 42.31 45.82 246,610 44.276 -0.36%
2022-03-18 0 55.90 55.75 56.55 52.00 57.00 448,065 24,565,609 54.826 45.13 45.01 45.66 41.98 46.02 554,983 44.264 1.64%
2022-03-17 0 55.00 54.80 55.00 48.80 55.50 946,000 50,545,700 53.431 44.40 44.24 44.40 39.40 44.81 1,171,736 43.137 18.28%
2022-03-16 0 46.50 46.40 46.50 43.05 47.80 586,000 26,825,155 45.777 37.54 37.46 37.54 34.76 38.59 725,833 36.958 7.02%
2022-03-15 0 43.45 43.20 43.45 41.80 48.90 639,900 29,258,970 45.724 35.08 34.88 35.08 33.75 39.48 792,594 36.915 -1.92%
2022-03-14 0 44.30 44.30 44.90 43.65 55.00 2,083,871 101,253,506 48.589 35.77 35.77 36.25 35.24 44.40 2,581,129 39.228 -20.32%
2022-03-11 0 55.60 55.40 56.50 53.05 56.90 323,200 17,843,990 55.210 44.89 44.73 45.62 42.83 45.94 400,323 44.574 -0.71%
2022-03-10 0 56.00 56.00 56.05 55.55 58.80 540,900 30,874,198 57.079 45.21 45.21 45.25 44.85 47.47 669,971 46.083 -1.23%
2022-03-09 0 56.70 56.70 56.75 55.20 58.80 321,700 18,179,615 56.511 45.78 45.78 45.82 44.57 47.47 398,465 45.624 -3.16%
2022-03-08 0 58.55 58.25 58.70 58.10 63.00 585,700 34,854,702 59.509 47.27 47.03 47.39 46.91 50.86 725,461 48.045 -7.36%
2022-03-07 0 63.20 63.20 63.40 58.10 64.75 978,700 61,806,773 63.152 51.02 51.02 51.19 46.91 52.28 1,212,239 50.986 -0.55%
2022-03-04 0 63.55 63.55 64.00 63.15 66.85 548,000 35,381,855 64.565 51.31 51.31 51.67 50.98 53.97 678,765 52.127 -4.58%
2022-03-03 0 66.60 66.60 66.70 66.20 69.30 276,300 18,502,292 66.965 53.77 53.77 53.85 53.45 55.95 342,231 54.064 -0.67%
2022-03-02 0 67.05 67.05 67.40 67.05 69.90 170,400 11,580,305 67.960 54.13 54.13 54.42 54.13 56.43 211,061 54.867 -3.53%
2022-03-01 0 69.50 69.40 69.60 67.35 71.00 243,500 16,994,975 69.795 56.11 56.03 56.19 54.37 57.32 301,604 56.349 3.27%
2022-02-28 0 67.30 67.05 67.30 65.10 67.50 122,400 8,106,385 66.229 54.33 54.13 54.33 52.56 54.50 151,607 53.470 1.28%
2022-02-25 0 66.45 66.45 66.90 66.45 69.75 303,600 20,554,145 67.701 53.65 53.65 54.01 53.65 56.31 376,046 54.659 -1.92%
2022-02-24 0 67.75 67.75 67.90 64.45 68.60 498,300 33,423,442 67.075 54.70 54.70 54.82 52.03 55.38 617,205 54.153 -2.52%
2022-02-23 0 69.50 69.50 69.65 67.00 70.00 310,400 21,376,245 68.867 56.11 56.11 56.23 54.09 56.51 384,468 55.600 3.73%
2022-02-22 0 67.00 67.00 67.30 64.15 68.00 278,000 18,613,460 66.955 54.09 54.09 54.33 51.79 54.90 344,337 54.056 -0.67%
2022-02-21 0 67.45 67.25 67.45 65.80 68.00 430,800 28,948,031 67.196 54.46 54.29 54.46 53.12 54.90 533,598 54.251 1.12%
2022-02-18 0 66.70 66.70 67.00 65.55 70.80 1,039,300 70,886,137 68.206 53.85 53.85 54.09 52.92 57.16 1,287,300 55.066 1.91%
2022-02-17 0 65.45 65.15 65.50 61.95 65.65 186,000 11,936,762 64.176 52.84 52.60 52.88 50.02 53.00 230,384 51.813 5.99%
2022-02-16 0 61.75 61.75 62.45 60.50 62.50 66,490 4,079,654 61.357 49.85 49.85 50.42 48.84 50.46 82,356 49.537 2.07%
2022-02-15 0 60.50 59.90 60.50 59.40 61.65 54,400 3,282,310 60.337 48.84 48.36 48.84 47.96 49.77 67,381 48.713 -1.06%
2022-02-14 0 61.15 61.15 61.30 60.80 62.05 50,700 3,108,210 61.306 49.37 49.37 49.49 49.09 50.10 62,798 49.495 -2.00%
2022-02-11 0 62.40 62.05 62.40 61.30 64.15 89,000 5,536,392 62.207 50.38 50.10 50.38 49.49 51.79 110,237 50.222 -1.58%
2022-02-10 0 63.40 62.80 63.40 60.45 63.85 123,100 7,671,640 62.320 51.19 50.70 51.19 48.80 51.55 152,474 50.314 0.79%
2022-02-09 0 62.90 62.35 62.90 61.15 65.40 254,600 16,171,980 63.519 50.78 50.34 50.78 49.37 52.80 315,353 51.282 1.45%
2022-02-08 0 62.00 62.00 62.20 58.85 62.25 333,800 20,461,450 61.299 50.06 50.06 50.22 47.51 50.26 413,452 49.489 4.29%
2022-02-07 0 59.45 59.45 59.75 59.05 60.65 89,000 5,330,365 59.892 48.00 48.00 48.24 47.67 48.97 110,237 48.354 0.34%
2022-02-04 0 59.25 59.10 59.25 56.50 59.60 226,800 13,220,225 58.290 47.84 47.71 47.84 45.62 48.12 280,919 47.061 5.99%
2022-01-31 0 55.90 55.70 55.90 55.20 56.50 124,900 6,950,292 55.647 45.13 44.97 45.13 44.57 45.62 154,704 44.926 -0.53%
2022-01-28 0 56.20 56.20 57.05 55.00 58.00 675,500 38,021,880 56.287 45.37 45.37 46.06 44.40 46.83 836,689 45.443 -2.26%
2022-01-27 0 57.50 57.50 58.05 56.60 58.50 422,900 24,298,493 57.457 46.42 46.42 46.87 45.70 47.23 523,813 46.388 -2.87%
2022-01-26 0 59.20 59.20 59.45 58.00 61.40 503,600 29,988,567 59.548 47.80 47.80 48.00 46.83 49.57 623,770 48.076 0.34%
2022-01-25 0 59.00 58.60 59.00 57.00 60.25 250,900 14,767,125 58.857 47.63 47.31 47.63 46.02 48.64 310,770 47.518 2.43%
2022-01-24 0 57.60 57.60 57.65 57.20 63.65 780,800 45,996,372 58.909 46.50 46.50 46.54 46.18 51.39 967,116 47.560 -8.57%
2022-01-21 0 63.00 62.65 63.00 58.00 64.25 613,100 36,843,102 60.093 50.86 50.58 50.86 46.83 51.87 759,399 48.516 7.14%
2022-01-20 0 58.80 58.80 59.10 56.95 59.25 201,400 11,696,020 58.074 47.47 47.47 47.71 45.98 47.84 249,458 46.886 2.71%
2022-01-19 0 57.25 57.25 57.40 56.50 57.75 81,700 4,678,205 57.261 46.22 46.22 46.34 45.62 46.62 101,195 46.229 -0.43%
2022-01-18 0 57.50 57.15 57.60 55.50 58.00 566,900 32,160,707 56.731 46.42 46.14 46.50 44.81 46.83 702,175 45.802 2.68%
2022-01-17 0 56.00 56.00 56.20 55.80 56.35 606,100 33,989,267 56.079 45.21 45.21 45.37 45.05 45.49 750,729 45.275 -1.23%
2022-01-14 0 56.70 56.70 57.00 56.25 57.50 573,300 32,449,310 56.601 45.78 45.78 46.02 45.41 46.42 710,102 45.697 -1.39%
2022-01-13 0 57.50 57.30 57.50 57.10 59.70 900,800 51,975,817 57.700 46.42 46.26 46.42 46.10 48.20 1,115,751 46.584 0.44%
2022-01-12 0 57.25 57.25 57.40 57.00 57.80 418,500 23,942,650 57.211 46.22 46.22 46.34 46.02 46.66 518,363 46.189 -0.09%
2022-01-11 0 57.30 57.30 57.45 57.00 57.50 643,400 36,797,715 57.193 46.26 46.26 46.38 46.02 46.42 796,929 46.174 0.53%
2022-01-10 0 57.00 57.00 57.10 56.25 57.60 652,700 37,213,818 57.015 46.02 46.02 46.10 45.41 46.50 808,449 46.031 0.62%
2022-01-07 0 56.65 56.55 56.65 55.35 57.80 993,500 56,092,220 56.459 45.74 45.66 45.74 44.69 46.66 1,230,571 45.582 1.52%
2022-01-06 0 55.80 55.80 56.35 53.15 57.00 685,283 38,042,271 55.513 45.05 45.05 45.49 42.91 46.02 848,807 44.819 -0.18%
2022-01-05 0 55.90 55.90 56.00 55.00 58.20 1,075,100 60,127,422 55.927 45.13 45.13 45.21 44.40 46.99 1,331,643 45.153 -3.70%
2022-01-04 0 58.05 58.05 58.10 57.45 62.90 2,027,000 120,023,687 59.212 46.87 46.87 46.91 46.38 50.78 2,510,687 47.805 -4.91%
2022-01-03 0 61.05 61.05 61.40 55.20 63.40 2,580,900 153,972,795 59.659 49.29 49.29 49.57 44.57 51.19 3,196,760 48.165 5.44%
2021-12-31 0 57.90 55.50 57.90 54.75 58.30 3,090,800 172,472,710 55.802 46.75 44.81 46.75 44.20 47.07 3,828,333 45.052 3.39%
2021-12-30 0 56.00 56.00 56.05 51.00 57.30 16,248,690 863,366,723 53.135 45.21 45.21 45.25 41.17 46.26 20,125,986 42.898

Copyright & disclaimer, Privacy policy

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

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

Back to top