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
2025-11-03 0 20.66 20.56 20.66 20.04 20.82 750,500 15,396,920 20.516 20.66 20.56 20.66 20.04 20.82 750,500 20.516 2.48%
2025-10-31 0 20.16 20.10 20.16 20.04 20.66 1,600,900 32,481,274 20.289 20.16 20.10 20.16 20.04 20.66 1,600,900 20.289 0.10%
2025-10-30 0 20.14 20.12 20.14 20.10 22.02 2,478,300 51,247,864 20.679 20.14 20.12 20.14 20.10 22.02 2,478,300 20.679 -6.33%
2025-10-28 0 21.50 21.44 21.50 21.24 22.18 1,389,500 30,250,168 21.771 21.50 21.44 21.50 21.24 22.18 1,389,500 21.771 -1.01%
2025-10-27 0 21.72 21.72 21.74 20.52 21.96 2,939,300 63,383,973 21.564 21.72 21.72 21.74 20.52 21.96 2,939,300 21.564 7.31%
2025-10-24 0 20.24 20.24 20.28 20.16 20.70 693,700 14,122,855 20.359 20.24 20.24 20.28 20.16 20.70 693,700 20.359 -0.59%
2025-10-23 0 20.36 20.26 20.36 19.81 20.48 727,200 14,613,092 20.095 20.36 20.26 20.36 19.81 20.48 727,200 20.095 -0.20%
2025-10-22 0 20.40 20.34 20.40 19.90 20.80 1,169,990 23,775,354 20.321 20.40 20.34 20.40 19.90 20.80 1,169,990 20.321 0.89%
2025-10-21 0 20.22 20.16 20.22 19.00 20.74 931,100 18,916,578 20.316 20.22 20.16 20.22 19.00 20.74 931,100 20.316 1.15%
2025-10-20 0 19.99 19.97 19.99 19.82 20.66 829,100 16,637,691 20.067 19.99 19.97 19.99 19.82 20.66 829,100 20.067 0.20%
2025-10-17 0 19.95 19.90 19.95 19.84 21.34 1,055,700 21,282,821 20.160 19.95 19.90 19.95 19.84 21.34 1,055,700 20.160 -5.27%
2025-10-16 0 21.06 21.06 21.08 20.88 21.60 445,723 9,452,648 21.207 21.06 21.06 21.08 20.88 21.60 445,723 21.207 -2.50%
2025-10-15 0 21.60 21.58 21.60 20.96 21.72 869,423 18,606,633 21.401 21.60 21.58 21.60 20.96 21.72 869,423 21.401 2.56%
2025-10-14 0 21.06 21.06 21.14 20.94 21.94 1,558,300 33,110,161 21.248 21.06 21.06 21.14 20.94 21.94 1,558,300 21.248 -0.38%
2025-10-13 0 21.14 21.06 21.14 19.88 21.32 2,251,600 46,804,965 20.787 21.14 21.06 21.14 19.88 21.32 2,251,600 20.787 0.38%
2025-10-10 0 21.06 21.04 21.06 20.90 21.82 1,700,400 36,063,982 21.209 21.06 21.04 21.06 20.90 21.82 1,700,400 21.209 -3.31%
2025-10-09 0 21.78 21.78 21.80 20.72 22.04 1,869,000 40,569,295 21.706 21.78 21.78 21.80 20.72 22.04 1,869,000 21.706 3.91%
2025-10-08 0 20.96 20.96 21.02 20.48 21.14 334,500 6,972,152 20.844 20.96 20.96 21.02 20.48 21.14 334,500 20.844 0.38%
2025-10-06 0 20.88 20.74 20.88 20.56 21.34 154,500 3,214,522 20.806 20.88 20.74 20.88 20.56 21.34 154,500 20.806 -1.14%
2025-10-03 0 21.12 21.06 21.12 20.80 21.46 172,900 3,639,774 21.051 21.12 21.06 21.12 20.80 21.46 172,900 21.051 -0.85%
2025-10-02 0 21.30 21.24 21.30 20.76 21.60 303,211 6,441,187 21.243 21.30 21.24 21.30 20.76 21.60 303,211 21.243 0.19%
2025-09-30 0 21.26 21.24 21.26 20.72 21.44 1,308,800 27,569,554 21.065 21.26 21.24 21.26 20.72 21.44 1,308,800 21.065 1.24%
2025-09-29 0 21.00 21.00 21.02 20.84 21.68 2,101,700 44,323,883 21.090 21.00 21.00 21.02 20.84 21.68 2,101,700 21.090 -1.41%
2025-09-26 0 21.30 21.30 21.32 21.02 21.82 1,497,100 32,006,298 21.379 21.30 21.30 21.32 21.02 21.82 1,497,100 21.379 -1.66%
2025-09-25 0 21.66 21.58 21.68 21.50 22.66 1,750,226 38,152,471 21.799 21.66 21.58 21.68 21.50 22.66 1,750,226 21.799 -1.99%
2025-09-24 0 22.10 22.04 22.14 21.22 22.20 2,326,900 50,499,899 21.703 22.10 22.04 22.14 21.22 22.20 2,326,900 21.703 2.03%
2025-09-23 0 21.66 21.60 21.66 20.72 22.20 3,987,248 85,278,254 21.388 21.66 21.60 21.66 20.72 22.20 3,987,248 21.388 -4.07%
2025-09-22 0 22.58 22.54 22.58 22.36 23.98 2,161,800 49,791,120 23.032 22.58 22.54 22.58 22.36 23.98 2,161,800 23.032 -4.81%
2025-09-19 0 23.72 23.64 23.72 23.02 24.04 2,675,700 63,088,616 23.578 23.72 23.64 23.72 23.02 24.04 2,675,700 23.578 1.72%
2025-09-18 0 23.32 23.32 23.38 22.24 23.62 4,243,400 97,522,812 22.982 23.32 23.32 23.38 22.24 23.62 4,243,400 22.982 3.09%
2025-09-17 0 22.62 22.60 22.62 22.30 23.88 3,966,500 90,682,691 22.862 22.62 22.60 22.62 22.30 23.88 3,966,500 22.862 2.26%
2025-09-16 0 22.12 22.10 22.12 20.68 22.22 3,839,700 82,597,608 21.511 22.12 22.10 22.12 20.68 22.22 3,839,700 21.511 6.86%
2025-09-15 0 20.70 20.58 20.70 20.48 21.50 3,203,600 66,312,374 20.699 20.70 20.58 20.70 20.48 21.50 3,203,600 20.699 -2.82%
2025-09-12 0 21.30 21.20 21.30 20.82 21.54 2,145,095 45,422,670 21.175 21.30 21.20 21.30 20.82 21.54 2,145,095 21.175 1.91%
2025-09-11 0 20.90 20.90 20.96 20.30 21.12 1,563,106 32,433,644 20.749 20.90 20.90 20.96 20.30 21.12 1,563,106 20.749 0.48%
2025-09-10 0 20.80 20.78 20.80 20.72 22.04 1,576,600 33,157,396 21.031 20.80 20.78 20.80 20.72 22.04 1,576,600 21.031 -4.32%
2025-09-09 0 21.74 21.66 21.74 21.56 22.90 2,187,100 48,247,097 22.060 21.74 21.66 21.74 21.56 22.90 2,187,100 22.060 -3.55%
2025-09-08 0 22.54 22.42 22.54 21.48 23.02 3,142,200 71,058,106 22.614 22.54 22.42 22.54 21.48 23.02 3,142,200 22.614 5.92%
2025-09-05 0 21.28 21.26 21.28 20.46 21.54 2,066,900 43,759,916 21.172 21.28 21.26 21.28 20.46 21.54 2,066,900 21.172 4.11%
2025-09-04 0 20.44 20.32 20.44 20.18 20.64 1,492,300 30,432,930 20.393 20.44 20.32 20.44 20.18 20.64 1,492,300 20.393 0.79%
2025-09-03 0 20.28 20.20 20.28 19.97 20.94 1,793,572 36,277,767 20.227 20.28 20.20 20.28 19.97 20.94 1,793,572 20.227 -2.69%
2025-09-02 0 20.84 20.74 20.84 20.34 21.76 2,595,700 53,922,676 20.774 20.84 20.74 20.84 20.34 21.76 2,595,700 20.774 -2.80%
2025-09-01 0 21.44 21.44 21.46 20.92 23.18 3,940,000 84,088,095 21.342 21.44 21.44 21.46 20.92 23.18 3,940,000 21.342 -4.46%
2025-08-29 0 22.44 22.44 22.48 22.32 23.10 2,161,600 49,020,309 22.678 22.44 22.44 22.48 22.32 23.10 2,161,600 22.678 -0.36%
2025-08-28 0 22.52 22.48 22.52 22.04 23.36 3,618,300 81,094,270 22.412 22.52 22.48 22.52 22.04 23.36 3,618,300 22.412 -3.60%
2025-08-27 0 23.36 23.34 23.36 23.06 24.72 2,719,600 64,366,730 23.668 23.36 23.34 23.36 23.06 24.72 2,719,600 23.668 -5.58%
2025-08-26 0 24.74 24.60 24.74 23.82 24.80 1,629,300 39,980,274 24.538 24.74 24.60 24.74 23.82 24.80 1,629,300 24.538 1.81%
2025-08-25 0 24.30 24.28 24.30 23.08 24.50 1,957,800 47,158,237 24.087 24.30 24.28 24.30 23.08 24.50 1,957,800 24.087 5.29%
2025-08-22 0 23.08 22.98 23.08 22.38 23.48 1,293,800 29,595,769 22.875 23.08 22.98 23.08 22.38 23.48 1,293,800 22.875 -0.09%
2025-08-21 0 23.10 23.06 23.12 22.36 23.46 510,000 11,733,148 23.006 23.10 23.06 23.12 22.36 23.46 510,000 23.006 1.32%
2025-08-20 0 22.80 22.66 22.84 22.02 23.24 1,597,720 35,801,494 22.408 22.80 22.66 22.84 22.02 23.24 1,597,720 22.408 -0.26%
2025-08-19 0 22.86 22.86 22.88 22.74 23.82 1,987,200 46,098,832 23.198 22.86 22.86 22.88 22.74 23.82 1,987,200 23.198 -1.47%
2025-08-18 0 23.20 23.18 23.20 23.02 24.24 1,553,498 36,312,051 23.374 23.20 23.18 23.20 23.02 24.24 1,553,498 23.374 -1.53%
2025-08-15 0 23.56 23.56 23.60 22.70 23.72 1,518,200 35,335,967 23.275 23.56 23.56 23.60 22.70 23.72 1,518,200 23.275 1.90%
2025-08-14 0 23.12 23.10 23.12 22.90 24.38 2,148,600 50,035,852 23.288 23.12 23.10 23.12 22.90 24.38 2,148,600 23.288 -1.45%
2025-08-13 0 23.46 23.40 23.46 21.76 23.48 3,048,181 69,617,146 22.839 23.46 23.40 23.46 21.76 23.48 3,048,181 22.839 7.12%
2025-08-12 0 21.90 21.84 21.90 21.56 22.40 1,996,400 43,774,624 21.927 21.90 21.84 21.90 21.56 22.40 1,996,400 21.927 -0.64%
2025-08-11 0 22.04 22.04 22.06 20.64 22.36 4,459,500 96,743,399 21.694 22.04 22.04 22.06 20.64 22.36 4,459,500 21.694 6.47%
2025-08-08 0 20.70 20.68 20.70 20.28 20.74 1,654,100 34,106,671 20.619 20.70 20.68 20.70 20.28 20.74 1,654,100 20.619 1.97%
2025-08-07 0 20.30 20.30 20.32 19.79 20.66 3,089,366 62,821,499 20.335 20.30 20.30 20.32 19.79 20.66 3,089,366 20.335 3.78%
2025-08-06 0 19.56 19.52 19.57 19.15 20.00 2,716,190 53,265,240 19.610 19.56 19.52 19.57 19.15 20.00 2,716,190 19.610 0.77%
2025-08-05 0 19.41 19.40 19.41 18.92 19.46 2,685,036 51,881,552 19.322 19.41 19.40 19.41 18.92 19.46 2,685,036 19.322 0.99%
2025-08-04 0 19.22 19.22 19.23 17.90 19.23 2,635,010 49,396,409 18.746 19.22 19.22 19.23 17.90 19.23 2,635,010 18.746 7.61%
2025-08-01 0 17.86 17.86 17.88 17.82 18.16 1,141,700 20,521,830 17.975 17.86 17.86 17.88 17.82 18.16 1,141,700 17.975 -0.78%
2025-07-31 0 18.00 18.00 18.02 17.94 19.26 2,802,700 51,240,984 18.283 18.00 18.00 18.02 17.94 19.26 2,802,700 18.283 -4.86%
2025-07-30 0 18.92 18.92 18.94 18.68 19.80 2,657,900 50,865,256 19.137 18.92 18.92 18.94 18.68 19.80 2,657,900 19.137 -4.44%
2025-07-29 0 19.80 19.80 19.84 18.84 20.70 5,586,800 110,953,761 19.860 19.80 19.80 19.84 18.84 20.70 5,586,800 19.860 3.99%
2025-07-28 0 19.04 19.04 19.06 18.78 19.24 1,857,700 35,197,292 18.947 19.04 19.04 19.06 18.78 19.24 1,857,700 18.947 0.85%
2025-07-25 0 18.88 18.88 18.90 18.74 19.38 3,332,900 63,268,072 18.983 18.88 18.88 18.90 18.74 19.38 3,332,900 18.983 -1.56%
2025-07-24 0 19.18 19.14 19.18 19.00 19.84 4,391,900 84,955,653 19.344 19.18 19.14 19.18 19.00 19.84 4,391,900 19.344 0.95%
2025-07-23 0 19.00 19.00 19.02 18.32 21.70 20,256,820 389,791,561 19.242 19.00 19.00 19.02 18.32 21.70 20,256,820 19.242 6.74%
2025-07-22 0 17.80 17.72 17.80 17.52 18.40 1,540,500 27,589,797 17.910 17.80 17.72 17.80 17.52 18.40 1,540,500 17.910 -0.45%
2025-07-21 0 17.88 17.88 17.94 17.70 18.66 3,647,500 66,310,602 18.180 17.88 17.88 17.94 17.70 18.66 3,647,500 18.180 -1.87%
2025-07-18 0 18.22 18.22 18.24 18.14 18.84 1,003,500 18,428,461 18.364 18.22 18.22 18.24 18.14 18.84 1,003,500 18.364 -2.15%
2025-07-17 0 18.62 18.58 18.62 18.20 18.78 2,094,176 38,867,939 18.560 18.62 18.58 18.62 18.20 18.78 2,094,176 18.560 0.32%
2025-07-16 0 18.56 18.56 18.60 18.38 19.08 1,707,800 31,917,542 18.689 18.56 18.56 18.60 18.38 19.08 1,707,800 18.689 -1.28%
2025-07-15 0 18.80 18.80 18.82 18.64 19.32 5,209,410 98,871,092 18.979 18.80 18.80 18.82 18.64 19.32 5,209,410 18.979 -1.67%
2025-07-14 0 19.12 19.12 19.14 16.50 20.30 17,732,400 327,755,648 18.483 19.12 19.12 19.14 16.50 20.30 17,732,400 18.483 15.88%
2025-07-11 0 16.50 16.50 16.60 15.24 18.64 10,318,253 171,301,750 16.602 16.50 16.50 16.60 15.24 18.64 10,318,253 16.602 7.56%
2025-07-10 0 15.34 15.34 15.36 15.00 15.46 1,143,500 17,535,139 15.335 15.34 15.34 15.36 15.00 15.46 1,143,500 15.335 2.13%
2025-07-09 0 15.02 15.02 15.04 14.88 15.50 1,698,705 25,563,398 15.049 15.02 15.02 15.04 14.88 15.50 1,698,705 15.049 -1.70%
2025-07-08 0 15.28 15.26 15.28 14.68 15.42 1,325,700 20,037,210 15.114 15.28 15.26 15.28 14.68 15.42 1,325,700 15.114 2.96%
2025-07-07 0 14.84 14.82 14.84 14.56 15.34 1,262,800 18,771,417 14.865 14.84 14.82 14.84 14.56 15.34 1,262,800 14.865 -2.88%
2025-07-04 0 15.28 15.28 15.30 15.12 15.52 1,615,000 24,717,779 15.305 15.28 15.28 15.30 15.12 15.52 1,615,000 15.305 -0.91%
2025-07-03 0 15.42 15.42 15.44 14.96 15.46 1,315,200 20,108,238 15.289 15.42 15.42 15.44 14.96 15.46 1,315,200 15.289 2.12%
2025-07-02 0 15.10 15.06 15.10 14.80 15.16 1,215,800 18,254,271 15.014 15.10 15.06 15.10 14.80 15.16 1,215,800 15.014 -0.40%
2025-06-30 0 15.16 15.10 15.16 15.10 15.40 715,400 10,852,952 15.170 15.16 15.10 15.16 15.10 15.40 715,400 15.170 -1.04%
2025-06-27 0 15.32 15.30 15.32 15.10 15.42 981,910 14,947,410 15.223 15.32 15.30 15.32 15.10 15.42 981,910 15.223 1.19%
2025-06-26 0 15.14 15.12 15.14 15.02 15.54 1,728,300 26,249,749 15.188 15.14 15.12 15.14 15.02 15.54 1,728,300 15.188 0.00%
2025-06-25 0 15.14 15.12 15.14 15.12 15.38 661,000 10,054,325 15.211 15.14 15.12 15.14 15.12 15.38 661,000 15.211 0.93%
2025-06-24 0 15.00 15.00 15.02 14.52 15.12 935,600 13,987,083 14.950 15.00 15.00 15.02 14.52 15.12 935,600 14.950 2.60%
2025-06-23 0 14.62 14.62 14.64 14.44 14.70 614,200 8,956,263 14.582 14.62 14.62 14.64 14.44 14.70 614,200 14.582 -1.22%
2025-06-20 0 14.80 14.80 14.82 14.66 14.96 909,900 13,467,102 14.801 14.80 14.80 14.82 14.66 14.96 909,900 14.801 0.95%
2025-06-19 0 14.66 14.66 14.76 14.48 15.18 1,937,700 28,398,876 14.656 14.66 14.66 14.76 14.48 15.18 1,937,700 14.656 -3.17%
2025-06-18 0 15.14 15.08 15.14 14.62 15.20 998,300 14,869,426 14.895 15.14 15.08 15.14 14.62 15.20 998,300 14.895 1.75%
2025-06-17 0 14.88 14.84 14.88 14.72 15.42 1,370,600 20,513,938 14.967 14.88 14.84 14.88 14.72 15.42 1,370,600 14.967 -2.62%
2025-06-16 0 15.28 15.24 15.30 14.80 15.40 1,506,900 22,833,957 15.153 15.28 15.24 15.30 14.80 15.40 1,506,900 15.153 0.79%
2025-06-13 0 15.16 15.10 15.16 14.90 15.38 1,789,400 27,053,485 15.119 15.16 15.10 15.16 14.90 15.38 1,789,400 15.119 -2.32%
2025-06-12 0 15.52 15.52 15.56 14.80 15.76 1,611,700 24,940,701 15.475 15.52 15.52 15.56 14.80 15.76 1,611,700 15.475 2.92%
2025-06-11 0 15.08 15.08 15.10 14.38 15.10 1,347,100 20,057,139 14.889 15.08 15.08 15.10 14.38 15.10 1,347,100 14.889 4.72%
2025-06-10 0 14.40 14.38 14.40 14.32 14.92 1,190,700 17,364,310 14.583 14.40 14.38 14.40 14.32 14.92 1,190,700 14.583 -1.37%
2025-06-09 0 14.60 14.58 14.60 14.16 14.66 1,058,600 15,303,385 14.456 14.60 14.58 14.60 14.16 14.66 1,058,600 14.456 2.96%
2025-06-06 0 14.18 14.16 14.18 14.02 14.40 985,600 13,926,815 14.130 14.18 14.16 14.18 14.02 14.40 985,600 14.130 1.29%
2025-06-05 0 14.00 13.92 14.00 13.60 14.18 1,761,803 24,292,949 13.789 14.00 13.92 14.00 13.60 14.18 1,761,803 13.789 1.60%
2025-06-04 0 13.78 13.76 13.78 13.44 14.08 2,495,000 34,085,118 13.661 13.78 13.76 13.78 13.44 14.08 2,495,000 13.661 2.53%
2025-06-03 0 13.44 13.44 13.46 13.08 13.56 814,000 10,901,884 13.393 13.44 13.44 13.46 13.08 13.56 814,000 13.393 2.75%
2025-06-02 0 13.08 13.08 13.12 12.72 13.14 537,800 6,928,032 12.882 13.08 13.08 13.12 12.72 13.14 537,800 12.882 -0.15%
2025-05-30 0 13.10 13.10 13.12 12.94 13.50 1,145,800 15,021,013 13.110 13.10 13.10 13.12 12.94 13.50 1,145,800 13.110 -2.96%
2025-05-29 0 13.50 13.48 13.50 13.26 14.30 5,807,600 79,820,844 13.744 13.50 13.48 13.50 13.26 14.30 5,807,600 13.744 2.58%
2025-05-28 0 13.16 13.14 13.16 13.06 13.36 594,800 7,839,731 13.180 13.16 13.14 13.16 13.06 13.36 594,800 13.180 0.00%
2025-05-27 0 13.16 13.16 13.18 13.04 13.48 1,034,900 13,652,577 13.192 13.16 13.16 13.18 13.04 13.48 1,034,900 13.192 0.77%
2025-05-26 0 13.06 13.06 13.08 12.86 13.30 1,516,803 19,842,963 13.082 13.06 13.06 13.08 12.86 13.30 1,516,803 13.082 0.12%
2025-05-23 0 14.86 14.86 14.88 14.80 15.16 2,583,700 38,494,288 14.899 13.04 13.04 13.06 12.99 13.31 2,943,473 13.078 -0.13%
2025-05-22 0 14.88 14.86 14.88 14.60 14.98 1,907,100 28,243,087 14.809 13.06 13.04 13.06 12.82 13.15 2,172,659 12.999 1.22%
2025-05-21 0 14.70 14.70 14.72 14.62 15.10 1,835,100 27,064,329 14.748 12.90 12.90 12.92 12.83 13.25 2,090,633 12.946 -1.08%
2025-05-20 0 14.86 14.86 14.90 14.50 15.20 1,996,763 29,820,598 14.934 13.04 13.04 13.08 12.73 13.34 2,274,807 13.109 1.92%
2025-05-19 0 14.58 14.56 14.58 14.48 14.94 1,672,000 24,410,229 14.599 12.80 12.78 12.80 12.71 13.11 1,904,821 12.815 -1.22%
2025-05-16 0 14.76 14.72 14.76 14.34 14.80 1,763,400 25,731,210 14.592 12.96 12.92 12.96 12.59 12.99 2,008,949 12.808 0.00%
2025-05-15 0 14.76 14.74 14.76 14.46 14.96 3,094,000 45,486,306 14.701 12.96 12.94 12.96 12.69 13.13 3,524,831 12.905 0.14%
2025-05-14 0 14.74 14.74 14.76 14.22 14.78 3,038,900 44,397,826 14.610 12.94 12.94 12.96 12.48 12.97 3,462,059 12.824 3.37%
2025-05-13 0 14.26 14.26 14.30 14.04 15.32 7,180,210 103,229,083 14.377 12.52 12.52 12.55 12.32 13.45 8,180,035 12.620 -5.06%
2025-05-12 0 15.02 15.02 15.04 14.02 15.78 15,526,900 232,263,009 14.959 13.18 13.18 13.20 12.31 13.85 17,688,979 13.130 9.96%
2025-05-09 0 13.66 13.66 13.68 13.32 14.08 1,636,533 22,261,534 13.603 11.99 11.99 12.01 11.69 12.36 1,864,416 11.940 -0.87%
2025-05-08 0 13.78 13.76 13.78 13.60 14.08 1,451,900 20,019,530 13.789 12.10 12.08 12.10 11.94 12.36 1,654,073 12.103 -0.29%
2025-05-07 0 13.82 13.82 13.86 13.66 14.42 4,586,500 63,755,929 13.901 12.13 12.13 12.17 11.99 12.66 5,225,158 12.202 3.44%
2025-05-06 0 13.36 13.36 13.40 12.92 13.80 5,135,722 67,984,995 13.238 11.73 11.73 11.76 11.34 12.11 5,850,857 11.620 -4.16%
2025-05-02 0 13.94 13.94 13.96 12.96 13.94 695,400 9,477,243 13.628 12.24 12.24 12.25 11.38 12.24 792,233 11.963 7.23%
2025-04-30 0 13.00 12.96 13.00 12.44 13.30 3,060,387 39,439,860 12.887 11.41 11.38 11.41 10.92 11.67 3,486,538 11.312 4.00%
2025-04-29 0 12.50 12.48 12.52 12.30 12.58 905,100 11,259,270 12.440 10.97 10.95 10.99 10.80 11.04 1,031,133 10.919 0.32%
2025-04-28 0 12.46 12.44 12.46 12.40 12.94 1,036,400 12,928,536 12.474 10.94 10.92 10.94 10.88 11.36 1,180,716 10.950 -1.27%
2025-04-25 0 12.62 12.62 12.64 12.28 13.34 3,999,300 51,464,317 12.868 11.08 11.08 11.10 10.78 11.71 4,556,192 11.295 1.77%
2025-04-24 0 12.40 12.38 12.40 12.24 12.76 2,847,890 35,409,867 12.434 10.88 10.87 10.88 10.74 11.20 3,244,451 10.914 -0.96%
2025-04-23 0 12.52 12.50 12.52 11.70 13.14 10,460,900 129,208,123 12.352 10.99 10.97 10.99 10.27 11.53 11,917,552 10.842 8.87%
2025-04-22 0 11.50 11.44 11.50 11.00 11.62 2,344,000 26,707,229 11.394 10.09 10.04 10.09 9.655 10.20 2,670,396 10.001 1.95%
2025-04-17 0 11.28 11.22 11.28 11.16 11.52 2,712,000 30,593,303 11.281 9.901 9.849 9.901 9.796 10.11 3,089,639 9.9019 -1.57%
2025-04-16 0 11.46 11.44 11.46 11.18 11.94 2,563,500 29,391,276 11.465 10.06 10.04 10.06 9.813 10.48 2,920,460 10.064 -3.86%
2025-04-15 0 11.92 11.90 11.92 11.78 12.68 2,254,100 27,061,307 12.005 10.46 10.45 10.46 10.34 11.13 2,567,977 10.538 -5.40%
2025-04-14 0 12.60 12.50 12.60 11.60 12.98 7,162,659 86,372,854 12.059 11.06 10.97 11.06 10.18 11.39 8,160,040 10.585 6.96%
2025-04-11 0 11.78 11.78 11.80 11.60 12.28 2,952,500 34,966,760 11.843 10.34 10.34 10.36 10.18 10.78 3,363,628 10.396 -2.81%
2025-04-10 0 12.12 12.06 12.12 12.02 12.88 2,986,240 37,166,776 12.446 10.64 10.59 10.64 10.55 11.31 3,402,066 10.925 5.03%
2025-04-09 0 11.54 11.52 11.56 10.70 11.68 2,929,100 33,189,116 11.331 10.13 10.11 10.15 9.392 10.25 3,336,969 9.9459 -2.53%
2025-04-08 0 11.84 11.84 11.86 11.54 12.46 2,240,600 26,778,790 11.952 10.39 10.39 10.41 10.13 10.94 2,552,597 10.491 -2.31%
2025-04-07 0 12.12 12.12 12.16 12.00 13.40 3,237,696 41,094,630 12.693 10.64 10.64 10.67 10.53 11.76 3,688,536 11.141 -19.74%
2025-04-03 0 15.10 15.10 15.14 15.04 15.90 5,347,600 82,106,050 15.354 13.25 13.25 13.29 13.20 13.96 6,092,239 13.477 -15.26%
2025-04-02 0 17.82 17.82 17.84 17.56 18.36 624,400 11,248,040 18.014 15.64 15.64 15.66 15.41 16.12 711,346 15.812 -2.09%
2025-04-01 0 18.20 18.20 18.24 17.28 18.60 1,432,500 26,197,374 18.288 15.98 15.98 16.01 15.17 16.33 1,631,972 16.053 4.96%
2025-03-31 0 17.34 17.34 17.36 17.02 17.78 1,234,200 21,430,411 17.364 15.22 15.22 15.24 14.94 15.61 1,406,059 15.241 -2.47%
2025-03-28 0 17.78 17.78 17.80 17.68 18.24 2,082,000 37,344,156 17.937 15.61 15.61 15.62 15.52 16.01 2,371,913 15.744 0.11%
2025-03-27 0 17.76 17.76 17.78 17.04 20.20 7,058,100 127,345,815 18.043 15.59 15.59 15.61 14.96 17.73 8,040,921 15.837 -6.82%
2025-03-26 0 19.06 18.96 19.06 18.74 19.58 555,800 10,610,698 19.091 16.73 16.64 16.73 16.45 17.19 633,194 16.757 -0.73%
2025-03-25 0 19.20 19.20 19.22 18.68 19.92 1,044,800 19,989,037 19.132 16.85 16.85 16.87 16.40 17.49 1,190,286 16.793 -1.44%
2025-03-24 0 19.48 19.40 19.48 17.86 19.60 1,925,800 36,700,240 19.057 17.10 17.03 17.10 15.68 17.20 2,193,962 16.728 9.32%
2025-03-21 0 17.82 17.80 17.84 17.54 18.50 1,346,599 24,196,809 17.969 15.64 15.62 15.66 15.40 16.24 1,534,109 15.773 -3.78%
2025-03-20 0 18.52 18.52 18.56 18.44 18.96 618,567 11,530,775 18.641 16.26 16.26 16.29 16.19 16.64 704,701 16.363 -0.86%
2025-03-19 0 18.68 18.68 18.70 18.48 19.02 850,066 15,878,918 18.680 16.40 16.40 16.41 16.22 16.70 968,435 16.396 -1.79%
2025-03-18 0 19.02 18.96 19.02 18.58 19.26 1,100,200 20,880,039 18.978 16.70 16.64 16.70 16.31 16.91 1,253,400 16.659 0.11%
2025-03-17 0 19.00 18.94 19.00 18.16 19.14 413,200 7,778,806 18.826 16.68 16.63 16.68 15.94 16.80 470,737 16.525 3.60%
2025-03-14 0 18.34 18.34 18.38 18.10 18.52 223,899 4,102,300 18.322 16.10 16.10 16.13 15.89 16.26 255,076 16.083 0.99%
2025-03-13 0 18.16 18.06 18.18 17.98 18.84 392,700 7,206,235 18.350 15.94 15.85 15.96 15.78 16.54 447,382 16.108 -3.09%
2025-03-12 0 18.74 18.70 18.74 18.42 19.00 488,566 9,157,207 18.743 16.45 16.41 16.45 16.17 16.68 556,597 16.452 0.00%
2025-03-11 0 18.74 18.66 18.74 17.66 18.76 455,200 8,357,673 18.360 16.45 16.38 16.45 15.50 16.47 518,585 16.116 2.85%
2025-03-10 0 18.22 18.22 18.28 17.96 18.80 499,300 9,138,117 18.302 15.99 15.99 16.05 15.76 16.50 568,826 16.065 0.11%
2025-03-07 0 18.20 18.20 18.24 17.58 18.40 1,146,300 20,719,422 18.075 15.98 15.98 16.01 15.43 16.15 1,305,919 15.866 -0.33%
2025-03-06 0 18.26 18.24 18.28 18.14 18.76 466,666 8,587,241 18.401 16.03 16.01 16.05 15.92 16.47 531,648 16.152 -0.98%
2025-03-05 0 18.44 18.34 18.44 18.14 18.54 342,688 6,272,579 18.304 16.19 16.10 16.19 15.92 16.27 390,406 16.067 2.10%
2025-03-04 0 18.06 18.04 18.06 17.76 18.52 829,500 14,952,998 18.027 15.85 15.84 15.85 15.59 16.26 945,006 15.823 -2.48%
2025-03-03 0 18.52 18.30 18.52 18.30 19.78 592,200 11,047,764 18.655 16.26 16.06 16.26 16.06 17.36 674,662 16.375 -2.11%
2025-02-28 0 18.92 18.70 18.92 18.26 19.30 1,176,700 22,056,174 18.744 16.61 16.41 16.61 16.03 16.94 1,340,552 16.453 -2.37%
2025-02-27 0 19.38 19.28 19.38 18.58 19.48 476,400 9,041,310 18.978 17.01 16.92 17.01 16.31 17.10 542,737 16.659 1.89%
2025-02-26 0 19.02 18.96 19.02 18.28 19.08 987,800 18,458,002 18.686 16.70 16.64 16.70 16.05 16.75 1,125,348 16.402 4.97%
2025-02-25 0 18.12 18.08 18.12 17.94 18.52 859,200 15,583,870 18.138 15.91 15.87 15.91 15.75 16.26 978,841 15.921 -2.37%
2025-02-24 0 18.56 18.44 18.66 18.00 18.80 771,100 14,226,681 18.450 16.29 16.19 16.38 15.80 16.50 878,474 16.195 1.75%
2025-02-21 0 18.24 18.22 18.28 18.18 18.52 677,100 12,364,149 18.260 16.01 15.99 16.05 15.96 16.26 771,384 16.029 -0.22%
2025-02-20 0 18.28 18.28 18.38 18.22 19.32 1,513,766 27,800,451 18.365 16.05 16.05 16.13 15.99 16.96 1,724,554 16.120 -3.59%
2025-02-19 0 18.96 18.96 19.08 18.56 19.10 557,666 10,493,606 18.817 16.64 16.64 16.75 16.29 16.77 635,319 16.517 -0.94%
2025-02-18 0 19.14 19.14 19.18 18.96 19.68 1,735,567 33,248,631 19.157 16.80 16.80 16.84 16.64 17.27 1,977,240 16.816 -3.04%
2025-02-17 0 19.74 19.72 19.80 19.40 20.15 1,562,800 31,057,066 19.873 17.33 17.31 17.38 17.03 17.69 1,780,416 17.444 1.75%
2025-02-14 0 19.40 19.40 19.48 18.40 19.50 885,566 16,834,150 19.009 17.03 17.03 17.10 16.15 17.12 1,008,879 16.686 5.21%
2025-02-13 0 18.44 18.36 18.44 18.20 18.98 711,366 13,224,477 18.590 16.19 16.12 16.19 15.98 16.66 810,422 16.318 -0.54%
2025-02-12 0 18.54 18.46 18.54 18.18 18.68 578,200 10,620,682 18.369 16.27 16.20 16.27 15.96 16.40 658,713 16.123 1.98%
2025-02-11 0 18.18 18.18 18.34 18.12 18.70 332,200 6,116,405 18.412 15.96 15.96 16.10 15.91 16.41 378,458 16.161 -2.36%
2025-02-10 0 18.62 18.62 18.68 18.50 19.02 880,566 16,396,385 18.620 16.34 16.34 16.40 16.24 16.70 1,003,182 16.344 -0.96%
2025-02-07 0 18.80 18.78 18.84 18.66 19.36 259,399 4,911,735 18.935 16.50 16.48 16.54 16.38 16.99 295,520 16.621 -0.84%
2025-02-06 0 18.96 18.94 18.96 18.72 19.38 318,266 6,000,500 18.854 16.64 16.63 16.64 16.43 17.01 362,584 16.549 -0.42%
2025-02-05 0 19.04 19.04 19.12 18.44 19.44 737,600 13,907,111 18.855 16.71 16.71 16.78 16.19 17.06 840,309 16.550 -1.35%
2025-02-04 0 19.30 19.28 19.30 18.92 19.96 357,900 6,909,681 19.306 16.94 16.92 16.94 16.61 17.52 407,737 16.946 0.63%
2025-02-03 0 19.18 19.16 19.20 18.24 19.40 707,100 13,174,544 18.632 16.84 16.82 16.85 16.01 17.03 805,562 16.354 0.31%
2025-01-28 0 19.12 19.02 19.12 18.76 19.18 116,400 2,215,874 19.037 16.78 16.70 16.78 16.47 16.84 132,608 16.710 -0.93%
2025-01-27 0 19.30 19.30 19.44 19.30 19.98 390,900 7,669,981 19.621 16.94 16.94 17.06 16.94 17.54 445,332 17.223 -2.62%
2025-01-24 0 19.82 19.64 19.82 18.48 19.82 807,706 15,592,037 19.304 17.40 17.24 17.40 16.22 17.40 920,177 16.945 6.56%
2025-01-23 0 18.60 18.58 18.60 18.20 19.50 1,441,246 26,915,575 18.675 16.33 16.31 16.33 15.98 17.12 1,641,936 16.393 -3.83%
2025-01-22 0 19.34 19.30 19.34 18.68 19.50 951,004 18,167,172 19.103 16.98 16.94 16.98 16.40 17.12 1,083,429 16.768 -0.10%
2025-01-21 0 19.36 19.32 19.36 19.08 20.40 1,697,400 33,080,498 19.489 16.99 16.96 16.99 16.75 17.91 1,933,758 17.107 -1.73%
2025-01-20 0 19.70 19.70 19.72 18.90 21.05 5,372,405 107,943,861 20.092 17.29 17.29 17.31 16.59 18.48 6,120,498 17.636 5.35%
2025-01-17 0 18.70 18.68 18.70 18.00 19.86 6,062,300 114,724,020 18.924 16.41 16.40 16.41 15.80 17.43 6,906,459 16.611 9.23%
2025-01-16 0 17.12 17.12 17.14 16.84 17.60 1,066,200 18,267,314 17.133 15.03 15.03 15.05 14.78 15.45 1,214,665 15.039 -0.93%
2025-01-15 0 17.28 17.28 17.32 16.54 17.36 1,141,500 19,394,053 16.990 15.17 15.17 15.20 14.52 15.24 1,300,451 14.913 0.93%
2025-01-14 0 17.12 17.06 17.12 16.46 17.22 391,800 6,671,088 17.027 15.03 14.97 15.03 14.45 15.12 446,357 14.946 3.38%
2025-01-13 0 16.56 16.56 16.66 16.50 17.40 796,100 13,357,276 16.778 14.54 14.54 14.62 14.48 15.27 906,955 14.728 -5.80%
2025-01-10 0 17.58 17.54 17.58 17.24 17.94 453,500 7,941,038 17.511 15.43 15.40 15.43 15.13 15.75 516,649 15.370 1.62%
2025-01-09 0 17.30 17.30 17.32 17.30 18.44 732,100 12,899,059 17.619 15.19 15.19 15.20 15.19 16.19 834,043 15.466 -5.88%
2025-01-08 0 18.38 18.38 18.46 17.44 18.58 871,500 15,704,895 18.021 16.13 16.13 16.20 15.31 16.31 992,854 15.818 1.66%
2025-01-07 0 18.08 18.06 18.08 17.62 19.18 2,031,500 37,340,541 18.381 15.87 15.85 15.87 15.47 16.84 2,314,381 16.134 3.67%
2025-01-06 0 17.44 17.44 17.56 17.40 17.90 479,200 8,421,199 17.573 15.31 15.31 15.41 15.27 15.71 545,927 15.425 -1.13%
2025-01-03 0 17.64 17.64 17.70 17.24 17.70 344,100 6,023,208 17.504 15.48 15.48 15.54 15.13 15.54 392,015 15.365 2.32%
2025-01-02 0 17.24 17.24 17.30 17.14 17.58 333,500 5,777,771 17.325 15.13 15.13 15.19 15.05 15.43 379,939 15.207 -1.15%
2024-12-31 0 17.44 17.44 17.46 17.30 17.74 122,800 2,144,974 17.467 15.31 15.31 15.33 15.19 15.57 139,900 15.332 -0.11%
2024-12-30 0 17.46 17.46 17.52 17.46 17.80 149,978 2,634,745 17.568 15.33 15.33 15.38 15.33 15.62 170,862 15.420 0.00%
2024-12-27 0 17.46 17.46 17.68 17.18 18.12 616,800 10,956,627 17.764 15.33 15.33 15.52 15.08 15.91 702,688 15.592 0.23%
2024-12-24 0 17.42 17.42 17.52 17.12 17.62 148,200 2,593,292 17.499 15.29 15.29 15.38 15.03 15.47 168,836 15.360 0.11%
2024-12-23 0 17.40 17.30 17.40 16.76 17.46 246,724 4,275,015 17.327 15.27 15.19 15.27 14.71 15.33 281,080 15.209 1.40%
2024-12-20 0 17.16 17.14 17.16 16.54 17.32 785,000 13,416,426 17.091 15.06 15.05 15.06 14.52 15.20 894,309 15.002 3.37%
2024-12-19 0 16.60 16.54 16.60 16.38 16.86 669,300 11,120,432 16.615 14.57 14.52 14.57 14.38 14.80 762,498 14.584 -1.89%
2024-12-18 0 16.92 16.90 16.92 16.66 17.18 300,000 5,048,598 16.829 14.85 14.83 14.85 14.62 15.08 341,774 14.772 0.71%
2024-12-17 0 16.80 16.74 16.80 16.50 16.98 571,165 9,567,698 16.751 14.75 14.69 14.75 14.48 14.90 650,698 14.704 -1.06%
2024-12-16 0 16.98 16.94 16.98 16.76 17.20 184,500 3,128,020 16.954 14.90 14.87 14.90 14.71 15.10 210,191 14.882 1.43%
2024-12-13 0 16.74 16.66 16.74 16.52 16.96 542,700 9,075,973 16.724 14.69 14.62 14.69 14.50 14.89 618,270 14.680 -1.88%
2024-12-12 0 17.06 16.98 17.06 16.74 17.72 1,218,800 20,934,402 17.176 14.97 14.90 14.97 14.69 15.55 1,388,515 15.077 0.00%
2024-12-11 0 17.06 17.06 17.08 16.38 17.16 2,664,264 43,648,883 16.383 14.97 14.97 14.99 14.38 15.06 3,035,256 14.381 4.53%
2024-12-10 0 16.32 16.28 16.32 16.26 17.14 494,600 8,190,473 16.560 14.33 14.29 14.33 14.27 15.05 563,472 14.536 -2.28%
2024-12-09 0 16.70 16.64 16.70 16.06 16.70 520,500 8,514,544 16.358 14.66 14.61 14.66 14.10 14.66 592,978 14.359 0.48%
2024-12-06 0 16.62 16.56 16.62 16.14 16.64 351,800 5,786,381 16.448 14.59 14.54 14.59 14.17 14.61 400,787 14.438 0.48%
2024-12-05 0 16.54 16.36 16.54 16.32 16.92 1,268,800 21,046,624 16.588 14.52 14.36 14.52 14.33 14.85 1,445,477 14.560 -2.25%
2024-12-04 0 16.92 16.86 16.92 16.84 17.42 1,281,400 21,823,294 17.031 14.85 14.80 14.85 14.78 15.29 1,459,831 14.949 -2.42%
2024-12-03 0 17.34 17.30 17.34 17.20 17.44 772,100 13,382,978 17.333 15.22 15.19 15.22 15.10 15.31 879,613 15.215 0.46%
2024-12-02 0 17.26 17.24 17.26 16.86 17.34 3,280,900 55,874,032 17.030 15.15 15.13 15.15 14.80 15.22 3,737,756 14.949 1.77%
2024-11-29 0 16.96 16.96 17.00 16.58 17.04 457,700 7,731,600 16.892 14.89 14.89 14.92 14.55 14.96 521,433 14.828 2.42%
2024-11-28 0 16.56 16.56 16.60 16.50 16.82 403,500 6,696,056 16.595 14.54 14.54 14.57 14.48 14.76 459,686 14.567 -0.84%
2024-11-27 0 16.70 16.70 16.74 16.20 16.80 573,500 9,502,772 16.570 14.66 14.66 14.69 14.22 14.75 653,358 14.545 -0.12%
2024-11-26 0 16.72 16.72 16.74 15.76 17.12 2,300,294 38,626,265 16.792 14.68 14.68 14.69 13.83 15.03 2,620,604 14.739 5.16%
2024-11-25 0 15.90 15.90 15.92 15.70 16.12 407,100 6,473,745 15.902 13.96 13.96 13.97 13.78 14.15 463,788 13.958 0.63%
2024-11-22 0 15.80 15.80 15.84 15.74 16.90 517,100 8,282,546 16.017 13.87 13.87 13.90 13.82 14.83 589,105 14.060 -4.47%
2024-11-21 0 16.54 16.40 16.56 16.06 16.64 702,400 11,534,840 16.422 14.52 14.40 14.54 14.10 14.61 800,207 14.415 1.60%
2024-11-20 0 16.28 16.24 16.28 16.08 16.36 176,000 2,857,939 16.238 14.29 14.26 14.29 14.11 14.36 200,508 14.254 -0.49%
2024-11-19 0 16.36 16.30 16.38 16.08 16.96 426,000 6,948,110 16.310 14.36 14.31 14.38 14.11 14.89 485,319 14.317 -1.45%
2024-11-18 0 16.60 16.56 16.60 16.32 17.26 757,500 12,518,138 16.526 14.57 14.54 14.57 14.33 15.15 862,980 14.506 -1.19%
2024-11-15 0 16.80 16.80 16.84 16.70 17.32 436,800 7,440,216 17.033 14.75 14.75 14.78 14.66 15.20 497,623 14.952 -1.98%
2024-11-14 0 17.14 17.08 17.14 17.06 17.78 265,600 4,614,168 17.373 15.05 14.99 15.05 14.97 15.61 302,584 15.249 -3.05%
2024-11-13 0 17.68 17.66 17.68 16.50 17.88 1,167,500 19,870,114 17.019 15.52 15.50 15.52 14.48 15.69 1,330,071 14.939 1.26%
2024-11-12 0 17.46 17.40 17.46 17.28 18.14 1,719,600 30,361,577 17.656 15.33 15.27 15.33 15.17 15.92 1,959,050 15.498 -3.85%
2024-11-11 0 18.16 18.04 18.16 17.78 18.54 905,300 16,295,950 18.001 15.94 15.84 15.94 15.61 16.27 1,031,361 15.800 -3.09%
2024-11-08 0 18.74 18.72 18.74 18.64 19.32 420,340 7,983,477 18.993 16.45 16.43 16.45 16.36 16.96 478,871 16.671 -0.95%
2024-11-07 0 18.92 18.88 18.92 18.46 19.34 1,042,700 19,610,308 18.807 16.61 16.57 16.61 16.20 16.98 1,187,893 16.508 -2.97%
2024-11-06 0 19.50 19.50 19.54 18.90 20.70 1,236,100 23,999,527 19.416 17.12 17.12 17.15 16.59 18.17 1,408,224 17.042 -4.18%
2024-11-05 0 20.35 20.35 20.40 19.84 20.45 350,051 7,081,160 20.229 17.86 17.86 17.91 17.42 17.95 398,795 17.756 1.24%
2024-11-04 0 20.10 20.00 20.10 19.70 20.65 403,400 8,168,302 20.249 17.64 17.56 17.64 17.29 18.13 459,572 17.774 0.25%
2024-11-01 0 20.05 20.05 20.25 19.46 20.60 746,800 15,006,537 20.094 17.60 17.60 17.77 17.08 18.08 850,790 17.638 -1.72%
2024-10-31 0 20.40 20.40 20.50 20.35 21.00 351,124 7,262,237 20.683 17.91 17.91 17.99 17.86 18.43 400,017 18.155 -0.73%
2024-10-30 0 20.55 20.55 20.65 20.40 21.40 248,624 5,181,185 20.839 18.04 18.04 18.13 17.91 18.78 283,244 18.292 -2.61%
2024-10-29 0 21.10 21.05 21.30 20.60 21.60 520,900 10,979,618 21.078 18.52 18.48 18.70 18.08 18.96 593,434 18.502 -0.94%
2024-10-28 0 21.30 21.05 21.30 20.90 21.65 301,007 6,415,140 21.312 18.70 18.48 18.70 18.35 19.00 342,921 18.707 0.00%
2024-10-25 0 21.30 21.10 21.30 21.00 21.80 314,400 6,743,207 21.448 18.70 18.52 18.70 18.43 19.14 358,179 18.826 1.19%
2024-10-24 0 21.05 20.95 21.05 20.40 21.35 575,500 12,011,823 20.872 18.48 18.39 18.48 17.91 18.74 655,637 18.321 -1.17%
2024-10-23 0 21.30 21.20 21.30 20.30 21.50 862,900 18,309,656 21.219 18.70 18.61 18.70 17.82 18.87 983,056 18.625 1.91%
2024-10-22 0 20.90 20.85 20.90 20.25 21.95 1,690,000 34,918,889 20.662 18.35 18.30 18.35 17.77 19.27 1,925,328 18.137 -2.79%
2024-10-21 0 21.50 21.40 21.50 21.20 22.95 829,700 18,220,855 21.961 18.87 18.78 18.87 18.61 20.14 945,233 19.277 -3.15%
2024-10-18 0 22.20 21.95 22.20 21.20 22.20 1,219,900 26,679,782 21.870 19.49 19.27 19.49 18.61 19.49 1,389,768 19.197 4.23%
2024-10-17 0 21.30 21.30 21.35 21.15 23.45 1,850,100 41,236,780 22.289 18.70 18.70 18.74 18.56 20.58 2,107,721 19.565 -0.47%
2024-10-16 0 21.40 21.40 21.50 19.66 22.10 3,411,000 71,902,892 21.080 18.78 18.78 18.87 17.26 19.40 3,885,973 18.503 10.88%
2024-10-15 0 19.30 19.14 19.30 19.18 20.45 422,500 8,414,272 19.915 16.94 16.80 16.94 16.84 17.95 481,332 17.481 -3.74%
2024-10-14 0 20.05 20.05 20.25 19.64 20.85 902,100 18,112,839 20.079 17.60 17.60 17.77 17.24 18.30 1,027,715 17.624 -3.84%
2024-10-10 0 20.85 20.80 20.90 20.50 21.65 566,751 11,885,571 20.971 18.30 18.26 18.35 17.99 19.00 645,670 18.408 1.21%
2024-10-09 0 20.60 20.55 20.60 19.96 22.45 868,200 18,176,687 20.936 18.08 18.04 18.08 17.52 19.71 989,095 18.377 -3.74%
2024-10-08 0 21.40 21.40 21.45 20.05 23.40 3,066,100 65,956,339 21.511 18.78 18.78 18.83 17.60 20.54 3,493,046 18.882 -7.96%
2024-10-07 0 23.25 23.25 23.35 22.00 23.50 557,700 12,816,484 22.981 20.41 20.41 20.50 19.31 20.63 635,358 20.172 6.90%
2024-10-04 0 21.75 21.60 21.75 21.00 21.85 507,700 10,938,373 21.545 19.09 18.96 19.09 18.43 19.18 578,396 18.912 2.35%
2024-10-03 0 21.25 21.25 21.35 20.20 22.55 725,700 15,286,425 21.064 18.65 18.65 18.74 17.73 19.79 826,752 18.490 -4.06%
2024-10-02 0 22.15 22.15 22.20 21.65 22.85 1,669,800 37,381,606 22.387 19.44 19.44 19.49 19.00 20.06 1,902,315 19.651 -3.28%
2024-09-30 0 22.90 22.65 22.95 21.50 24.10 3,041,500 68,494,264 22.520 20.10 19.88 20.14 18.87 21.15 3,465,021 19.767 1.33%
2024-09-27 0 22.60 22.60 22.65 21.85 23.50 1,883,100 42,499,911 22.569 19.84 19.84 19.88 19.18 20.63 2,145,317 19.811 2.03%
2024-09-26 0 22.15 22.05 22.15 21.05 22.45 1,588,600 34,655,084 21.815 19.44 19.35 19.44 18.48 19.71 1,809,808 19.148 3.26%
2024-09-25 0 21.45 21.45 21.50 21.20 22.60 901,800 19,535,167 21.662 18.83 18.83 18.87 18.61 19.84 1,027,373 19.015 -2.05%
2024-09-24 0 21.90 21.90 22.00 21.00 22.20 1,940,500 42,075,505 21.683 19.22 19.22 19.31 18.43 19.49 2,210,709 19.033 5.80%
2024-09-23 0 20.70 20.60 20.70 20.45 22.00 1,379,900 29,106,299 21.093 18.17 18.08 18.17 17.95 19.31 1,572,047 18.515 -2.82%
2024-09-20 0 21.30 21.25 21.30 19.90 22.20 3,178,300 67,713,933 21.305 18.70 18.65 18.70 17.47 19.49 3,620,870 18.701 4.93%
2024-09-19 0 20.30 20.20 20.30 19.10 21.00 2,884,748 58,398,859 20.244 17.82 17.73 17.82 16.77 18.43 3,286,441 17.770 6.06%
2024-09-17 0 19.14 19.00 19.14 18.42 19.16 214,900 4,088,367 19.025 16.80 16.68 16.80 16.17 16.82 244,824 16.699 4.36%
2024-09-16 0 18.34 18.30 18.40 17.88 18.88 596,500 10,907,499 18.286 16.10 16.06 16.15 15.69 16.57 679,561 16.051 -0.33%
2024-09-13 0 18.40 18.34 18.40 18.34 18.96 131,100 2,436,189 18.583 16.15 16.10 16.15 16.10 16.64 149,355 16.311 -0.76%
2024-09-12 0 18.54 18.42 18.54 18.34 19.00 365,300 6,794,175 18.599 16.27 16.17 16.27 16.10 16.68 416,167 16.326 0.65%
2024-09-11 0 18.42 18.40 18.42 17.70 18.50 543,420 9,918,489 18.252 16.17 16.15 16.17 15.54 16.24 619,090 16.021 2.45%
2024-09-10 0 17.98 17.90 17.98 17.40 18.64 713,300 12,773,809 17.908 15.78 15.71 15.78 15.27 16.36 812,625 15.719 -3.54%
2024-09-09 0 18.64 18.50 18.64 17.98 19.34 400,229 7,362,141 18.395 16.36 16.24 16.36 15.78 16.98 455,960 16.146 -3.92%
2024-09-05 0 19.40 19.26 19.40 18.84 19.86 434,300 8,383,539 19.304 17.03 16.91 17.03 16.54 17.43 494,775 16.944 1.57%
2024-09-04 0 19.10 18.96 19.10 18.70 19.48 411,338 7,862,021 19.113 16.77 16.64 16.77 16.41 17.10 468,616 16.777 -3.05%
2024-09-03 0 19.70 19.58 19.70 19.06 19.82 257,600 5,040,456 19.567 17.29 17.19 17.29 16.73 17.40 293,470 17.175 0.72%
2024-09-02 0 19.56 19.50 19.56 18.70 19.96 821,500 15,862,721 19.309 17.17 17.12 17.17 16.41 17.52 935,892 16.949 1.35%
2024-08-30 0 19.30 19.26 19.30 18.68 19.58 1,074,400 20,649,418 19.219 16.94 16.91 16.94 16.40 17.19 1,224,007 16.870 2.12%
2024-08-29 0 18.90 18.78 18.90 18.58 19.26 732,200 13,800,562 18.848 16.59 16.48 16.59 16.31 16.91 834,157 16.544 -1.46%
2024-08-28 0 19.18 19.00 19.18 18.30 19.90 1,777,200 33,809,888 19.024 16.84 16.68 16.84 16.06 17.47 2,024,670 16.699 1.27%
2024-08-27 0 18.94 18.90 18.94 17.76 19.10 661,600 12,289,058 18.575 16.63 16.59 16.63 15.59 16.77 753,726 16.304 3.61%
2024-08-26 0 18.28 18.14 18.28 17.52 18.66 1,380,800 25,220,777 18.265 16.05 15.92 16.05 15.38 16.38 1,573,073 16.033 5.18%
2024-08-23 0 17.38 17.38 17.52 17.26 17.82 160,400 2,817,260 17.564 15.26 15.26 15.38 15.15 15.64 182,735 15.417 -1.14%
2024-08-22 0 17.58 17.58 17.60 17.10 17.78 209,300 3,664,124 17.507 15.43 15.43 15.45 15.01 15.61 238,444 15.367 0.46%
2024-08-21 0 17.50 17.46 17.50 16.94 17.68 240,000 4,150,724 17.295 15.36 15.33 15.36 14.87 15.52 273,419 15.181 -1.02%
2024-08-20 0 17.68 17.58 17.68 17.32 18.04 293,300 5,151,810 17.565 15.52 15.43 15.52 15.20 15.84 334,141 15.418 -1.67%
2024-08-19 0 17.98 17.88 17.98 17.68 18.50 540,500 9,869,573 18.260 15.78 15.69 15.78 15.52 16.24 615,763 16.028 1.70%
2024-08-16 0 17.68 17.68 17.74 17.26 18.08 439,900 7,731,024 17.575 15.52 15.52 15.57 15.15 15.87 501,155 15.426 0.91%
2024-08-15 0 17.52 17.52 17.58 17.32 17.88 194,000 3,426,792 17.664 15.38 15.38 15.43 15.20 15.69 221,014 15.505 -0.79%
2024-08-14 0 17.66 17.52 17.66 17.34 18.00 113,100 2,009,572 17.768 15.50 15.38 15.50 15.22 15.80 128,849 15.596 -0.45%
2024-08-13 0 17.74 17.68 17.84 16.40 18.16 414,600 7,254,828 17.498 15.57 15.52 15.66 14.40 15.94 472,332 15.360 3.74%
2024-08-12 0 17.10 17.06 17.10 16.70 17.40 234,600 4,025,479 17.159 15.01 14.97 15.01 14.66 15.27 267,267 15.062 -1.04%
2024-08-09 0 17.28 17.20 17.28 16.60 17.50 321,500 5,542,156 17.238 15.17 15.10 15.17 14.57 15.36 366,268 15.131 2.86%
2024-08-08 0 16.80 16.76 16.84 16.12 17.30 340,800 5,680,392 16.668 14.75 14.71 14.78 14.15 15.19 388,255 14.631 0.72%
2024-08-07 0 16.68 16.62 16.68 16.00 16.88 202,500 3,353,446 16.560 14.64 14.59 14.64 14.04 14.82 230,698 14.536 1.58%
2024-08-06 0 16.42 16.40 16.42 16.28 17.42 394,200 6,532,163 16.571 14.41 14.40 14.41 14.29 15.29 449,091 14.545 0.86%
2024-08-05 0 16.28 16.28 16.42 15.92 17.00 760,800 12,469,552 16.390 14.29 14.29 14.41 13.97 14.92 866,739 14.387 -4.57%
2024-08-02 0 17.06 17.06 17.14 16.92 18.14 409,400 7,190,104 17.563 14.97 14.97 15.05 14.85 15.92 466,408 15.416 -4.05%
2024-08-01 0 17.78 17.70 17.78 17.30 18.14 131,500 2,326,216 17.690 15.61 15.54 15.61 15.19 15.92 149,811 15.528 -0.56%
2024-07-31 0 17.88 17.84 17.88 16.84 17.96 626,500 10,908,144 17.411 15.69 15.66 15.69 14.78 15.76 713,738 15.283 7.19%
2024-07-30 0 16.68 16.68 16.72 16.40 17.66 1,451,500 24,440,968 16.838 14.64 14.64 14.68 14.40 15.50 1,653,617 14.780 -4.79%
2024-07-29 0 17.52 17.50 17.52 17.38 19.36 1,165,100 20,742,584 17.803 15.38 15.36 15.38 15.26 16.99 1,327,337 15.627 -4.89%
2024-07-26 0 18.42 18.40 18.42 18.10 18.78 643,900 11,868,976 18.433 16.17 16.15 16.17 15.89 16.48 733,561 16.180 -0.32%
2024-07-25 0 18.48 18.40 18.50 18.06 19.44 1,231,800 23,136,996 18.783 16.22 16.15 16.24 15.85 17.06 1,403,325 16.487 0.87%
2024-07-24 0 18.32 18.32 18.46 18.18 19.04 710,500 13,170,044 18.536 16.08 16.08 16.20 15.96 16.71 809,435 16.271 -1.29%
2024-07-23 0 18.56 18.50 18.56 17.98 18.96 1,731,719 31,631,519 18.266 16.29 16.24 16.29 15.78 16.64 1,972,856 16.033 -2.11%
2024-07-22 0 18.96 18.86 18.96 18.72 19.50 688,200 13,047,402 18.959 16.64 16.55 16.64 16.43 17.12 784,030 16.641 -2.57%
2024-07-19 0 19.46 19.34 19.46 18.22 19.84 1,019,000 19,685,004 19.318 17.08 16.98 17.08 15.99 17.42 1,160,893 16.957 0.41%
2024-07-18 0 19.38 19.38 19.50 17.66 20.20 3,105,500 59,975,287 19.313 17.01 17.01 17.12 15.50 17.73 3,537,932 16.952 3.75%
2024-07-17 0 18.68 18.68 18.80 18.56 20.85 7,720,250 150,301,307 19.468 16.40 16.40 16.50 16.29 18.30 8,795,274 17.089 5.54%
2024-07-16 0 17.70 17.70 17.72 17.30 18.58 1,567,300 27,584,187 17.600 15.54 15.54 15.55 15.19 16.31 1,785,542 15.449 -4.94%
2024-07-15 0 18.62 18.52 18.62 17.50 18.88 870,600 15,772,686 18.117 16.34 16.26 16.34 15.36 16.57 991,829 15.903 -1.06%
2024-07-12 0 18.82 18.80 18.82 18.68 20.50 1,694,700 32,808,656 19.360 16.52 16.50 16.52 16.40 17.99 1,930,682 16.993 -2.89%
2024-07-11 0 19.38 19.34 19.38 19.24 19.74 399,500 7,777,005 19.467 17.01 16.98 17.01 16.89 17.33 455,129 17.087 0.31%
2024-07-10 0 19.32 19.16 19.32 19.00 19.78 330,600 6,421,509 19.424 16.96 16.82 16.96 16.68 17.36 376,635 17.050 1.68%
2024-07-09 0 19.00 18.86 19.00 18.12 20.30 1,150,700 22,084,248 19.192 16.68 16.55 16.68 15.91 17.82 1,310,932 16.846 -4.33%
2024-07-08 0 19.86 19.84 19.90 19.58 21.40 1,228,494 25,316,047 20.607 17.43 17.42 17.47 17.19 18.78 1,399,558 18.089 -3.36%
2024-07-05 0 20.55 20.50 20.60 19.42 20.60 1,579,800 31,682,125 20.055 18.04 17.99 18.08 17.05 18.08 1,799,783 17.603 6.26%
2024-07-04 0 19.34 19.22 19.34 18.64 19.72 809,200 15,715,642 19.421 16.98 16.87 16.98 16.36 17.31 921,879 17.047 3.09%
2024-07-03 0 18.76 18.76 18.88 17.60 19.24 971,500 17,987,656 18.515 16.47 16.47 16.57 15.45 16.89 1,106,779 16.252 4.34%
2024-07-02 0 17.98 17.96 18.00 17.80 19.10 757,410 13,976,158 18.453 15.78 15.76 15.80 15.62 16.77 862,877 16.197 -1.21%
2024-06-28 0 18.20 18.20 18.34 17.06 18.50 437,910 7,943,875 18.140 15.98 15.98 16.10 14.97 16.24 498,888 15.923 1.56%
2024-06-27 0 17.92 17.76 17.92 16.88 18.92 2,148,656 37,476,942 17.442 15.73 15.59 15.73 14.82 16.61 2,447,851 15.310 -3.03%
2024-06-26 0 18.48 18.36 18.48 18.00 18.68 828,700 15,088,080 18.207 16.22 16.12 16.22 15.80 16.40 944,094 15.982 0.11%
2024-06-25 0 18.46 18.46 18.48 18.24 18.82 370,000 6,830,808 18.462 16.20 16.20 16.22 16.01 16.52 421,522 16.205 0.44%
2024-06-24 0 18.38 18.38 18.44 18.02 19.04 671,400 12,362,082 18.412 16.13 16.13 16.19 15.82 16.71 764,891 16.162 -3.47%
2024-06-21 0 19.04 19.02 19.04 18.72 19.74 917,858 17,495,945 19.062 16.71 16.70 16.71 16.43 17.33 1,045,667 16.732 -0.21%
2024-06-20 0 19.08 19.08 19.10 19.06 20.05 1,055,500 20,418,311 19.345 16.75 16.75 16.77 16.73 17.60 1,202,476 16.980 -4.31%
2024-06-19 0 19.94 19.88 19.94 19.60 20.35 383,900 7,614,721 19.835 17.50 17.45 17.50 17.20 17.86 437,357 17.411 1.12%
2024-06-18 0 19.72 19.72 19.80 19.42 20.80 717,600 14,328,323 19.967 17.31 17.31 17.38 17.05 18.26 817,524 17.526 -1.30%
2024-06-17 0 19.98 19.72 19.98 19.32 20.45 502,000 9,954,982 19.831 17.54 17.31 17.54 16.96 17.95 571,902 17.407 -2.30%
2024-06-14 0 20.45 20.35 20.45 19.84 21.00 448,700 9,057,824 20.187 17.95 17.86 17.95 17.42 18.43 511,180 17.719 -0.24%
2024-06-13 0 20.50 20.50 20.60 19.88 21.35 875,500 18,036,490 20.601 17.99 17.99 18.08 17.45 18.74 997,411 18.083 4.81%
2024-06-12 0 19.56 19.54 19.56 18.72 20.20 1,131,600 22,349,907 19.751 17.17 17.15 17.17 16.43 17.73 1,289,172 17.337 1.56%
2024-06-11 0 19.26 19.24 19.26 19.02 21.75 2,110,300 41,348,085 19.593 16.91 16.89 16.91 16.70 19.09 2,404,154 17.199 -5.82%
2024-06-07 0 20.45 20.45 20.60 20.35 22.50 2,034,500 42,884,667 21.079 17.95 17.95 18.08 17.86 19.75 2,317,799 18.502 -7.26%
2024-06-06 0 22.05 21.95 22.05 21.85 23.00 249,600 5,556,699 22.262 19.35 19.27 19.35 19.18 20.19 284,356 19.541 -1.00%
2024-06-05 0 22.55 22.55 22.65 22.30 23.50 181,400 4,167,575 22.975 19.55 19.55 19.64 19.33 20.37 209,224 19.919 -2.38%
2024-06-04 0 23.10 22.95 23.10 22.50 23.30 332,600 7,646,799 22.991 20.03 19.90 20.03 19.51 20.20 383,616 19.933 0.00%
2024-06-03 0 23.10 23.00 23.10 22.95 24.05 188,800 4,433,120 23.481 20.03 19.94 20.03 19.90 20.85 217,759 20.358 -3.75%
2024-05-31 0 24.00 23.80 24.00 22.95 24.20 1,680,900 40,131,551 23.875 20.81 20.63 20.81 19.90 20.98 1,938,724 20.700 5.49%
2024-05-30 0 22.75 22.50 22.75 22.10 24.00 1,537,200 34,826,595 22.656 19.72 19.51 19.72 19.16 20.81 1,772,983 19.643 -4.21%
2024-05-29 0 23.75 23.75 24.05 23.55 24.35 407,700 9,779,535 23.987 20.59 20.59 20.85 20.42 21.11 470,235 20.797 0.00%
2024-05-28 0 23.75 23.65 23.75 23.55 25.25 513,200 12,488,005 24.334 20.59 20.50 20.59 20.42 21.89 591,917 21.098 -4.04%
2024-05-27 0 24.75 24.65 24.75 23.65 25.05 940,754 23,083,615 24.537 21.46 21.37 21.46 20.50 21.72 1,085,051 21.274 4.87%
2024-05-24 0 23.60 23.60 23.70 23.40 24.30 330,000 7,803,505 23.647 20.46 20.46 20.55 20.29 21.07 380,617 20.502 -2.28%
2024-05-23 0 24.15 24.10 24.15 24.00 25.15 489,800 12,078,185 24.659 20.94 20.90 20.94 20.81 21.81 564,928 21.380 -2.23%
2024-05-22 0 24.70 24.60 24.70 22.95 25.45 674,300 16,623,463 24.653 21.42 21.33 21.42 19.90 22.07 777,727 21.374 4.00%
2024-05-21 0 23.75 23.65 23.75 23.00 25.55 1,380,000 32,625,861 23.642 20.59 20.50 20.59 19.94 22.15 1,591,671 20.498 -5.94%
2024-05-20 0 25.25 25.15 25.25 23.50 26.40 892,300 22,837,130 25.594 21.89 21.81 21.89 20.37 22.89 1,029,165 22.190 1.61%
2024-05-17 0 24.85 24.65 24.85 23.95 26.40 1,188,100 29,500,320 24.830 21.55 21.37 21.55 20.76 22.89 1,370,336 21.528 -2.36%
2024-05-16 0 25.45 25.20 25.45 25.05 27.45 2,051,537 52,911,826 25.791 22.07 21.85 22.07 21.72 23.80 2,366,211 22.361 -7.29%
2024-05-14 0 27.45 27.40 27.45 27.00 30.00 1,216,000 34,011,030 27.970 23.80 23.76 23.80 23.41 26.01 1,402,516 24.250 -1.96%
2024-05-13 0 28.00 27.90 28.05 26.30 29.25 1,969,500 55,380,750 28.119 24.28 24.19 24.32 22.80 25.36 2,271,591 24.380 2.56%
2024-05-10 0 27.30 27.25 27.30 24.35 28.10 5,449,581 143,208,722 26.279 23.67 23.63 23.67 21.11 24.36 6,285,463 22.784 19.47%
2024-05-09 0 22.85 22.85 22.90 21.25 23.40 1,578,000 35,310,958 22.377 19.81 19.81 19.85 18.42 20.29 1,820,041 19.401 5.54%
2024-05-08 0 21.65 21.40 21.65 20.50 21.85 512,319 10,937,001 21.348 18.77 18.55 18.77 17.77 18.94 590,901 18.509 3.84%
2024-05-07 0 20.85 20.75 20.85 20.60 22.10 737,800 15,665,142 21.232 18.08 17.99 18.08 17.86 19.16 850,967 18.409 -3.25%
2024-05-06 0 21.55 21.45 21.55 20.10 22.40 2,011,300 43,427,659 21.592 18.68 18.60 18.68 17.43 19.42 2,319,802 18.720 2.38%
2024-05-03 0 21.05 20.70 21.05 19.76 21.05 538,300 11,101,931 20.624 18.25 17.95 18.25 17.13 18.25 620,867 17.881 6.21%
2024-05-02 0 19.82 19.66 19.82 18.92 20.00 289,100 5,677,059 19.637 17.18 17.05 17.18 16.40 17.34 333,443 17.026 3.66%
2024-04-30 0 19.12 18.96 19.12 18.50 19.56 833,900 15,805,700 18.954 16.58 16.44 16.58 16.04 16.96 961,807 16.433 -1.95%
2024-04-29 0 19.50 19.32 19.50 19.10 20.40 607,700 11,976,099 19.707 16.91 16.75 16.91 16.56 17.69 700,912 17.086 -2.74%
2024-04-26 0 20.05 20.00 20.05 19.64 20.55 759,100 15,320,140 20.182 17.38 17.34 17.38 17.03 17.82 875,534 17.498 3.35%
2024-04-25 0 19.40 19.24 19.40 18.06 19.68 1,217,400 23,433,068 19.248 16.82 16.68 16.82 15.66 17.06 1,404,130 16.689 6.01%
2024-04-24 0 18.30 18.06 18.30 17.64 18.40 1,149,000 20,689,242 18.006 15.87 15.66 15.87 15.29 15.95 1,325,239 15.612 -1.08%
2024-04-23 0 18.50 18.42 18.50 18.38 19.98 762,800 14,361,246 18.827 16.04 15.97 16.04 15.94 17.32 879,802 16.323 -3.85%
2024-04-22 0 19.24 19.24 19.44 18.22 19.66 1,057,700 20,212,205 19.110 16.68 16.68 16.85 15.80 17.05 1,219,935 16.568 6.42%
2024-04-19 0 18.08 18.04 18.08 17.70 18.32 417,800 7,493,014 17.934 15.68 15.64 15.68 15.35 15.88 481,884 15.549 -0.66%
2024-04-18 0 18.20 18.06 18.24 17.66 20.00 1,347,000 24,955,456 18.527 15.78 15.66 15.81 15.31 17.34 1,553,609 16.063 -1.19%
2024-04-17 0 18.42 18.42 18.46 17.46 18.50 508,300 9,127,968 17.958 15.97 15.97 16.01 15.14 16.04 586,265 15.570 3.60%
2024-04-16 0 17.78 17.76 17.78 17.26 18.52 712,600 12,760,274 17.907 15.42 15.40 15.42 14.96 16.06 821,902 15.525 -0.56%
2024-04-15 0 17.88 17.84 17.88 17.54 18.46 1,060,400 19,038,876 17.954 15.50 15.47 15.50 15.21 16.01 1,223,049 15.567 -2.08%
2024-04-12 0 18.26 18.20 18.26 18.10 19.98 781,560 14,765,095 18.892 15.83 15.78 15.83 15.69 17.32 901,439 16.379 -8.15%
2024-04-11 0 19.88 19.82 19.88 19.00 20.05 431,800 8,509,365 19.707 17.24 17.18 17.24 16.47 17.38 498,031 17.086 -0.10%
2024-04-10 0 19.90 19.70 19.94 19.48 21.20 1,095,000 22,163,368 20.241 17.25 17.08 17.29 16.89 18.38 1,262,956 17.549 -3.86%
2024-04-09 0 20.70 20.65 20.70 19.26 21.00 734,800 15,040,318 20.469 17.95 17.90 17.95 16.70 18.21 847,507 17.747 6.81%
2024-04-08 0 19.38 19.36 19.38 18.74 20.80 1,755,860 34,739,875 19.785 16.80 16.79 16.80 16.25 18.03 2,025,182 17.154 2.98%
2024-04-05 0 18.82 18.82 18.84 18.40 20.30 537,461 10,115,954 18.822 16.32 16.32 16.33 15.95 17.60 619,899 16.319 -9.95%
2024-04-03 0 20.90 20.90 21.00 19.34 23.00 4,566,900 96,803,698 21.197 18.12 18.12 18.21 16.77 19.94 5,267,392 18.378 -6.49%
2024-04-02 0 22.35 22.30 22.35 19.66 23.55 3,776,268 82,675,880 21.894 19.38 19.33 19.38 17.05 20.42 4,355,489 18.982 13.68%
2024-03-28 0 19.66 19.34 19.66 17.18 21.70 3,023,690 59,842,020 19.791 17.05 16.77 17.05 14.90 18.81 3,487,477 17.159 14.57%
2024-03-27 0 17.16 17.06 17.16 16.96 18.00 553,200 9,567,562 17.295 14.88 14.79 14.88 14.70 15.61 638,052 14.995 -4.35%
2024-03-26 0 17.94 17.70 17.94 17.42 18.74 873,258 15,726,117 18.009 15.55 15.35 15.55 15.10 16.25 1,007,202 15.614 1.93%
2024-03-25 0 17.60 17.56 17.60 16.66 17.92 716,916 12,375,249 17.262 15.26 15.22 15.26 14.44 15.54 826,880 14.966 2.21%
2024-03-22 0 17.22 17.04 17.22 16.36 18.24 943,600 16,328,096 17.304 14.93 14.77 14.93 14.18 15.81 1,088,334 15.003 3.24%
2024-03-21 0 16.68 16.54 16.68 16.28 17.38 776,100 12,813,640 16.510 14.46 14.34 14.46 14.11 15.07 895,142 14.315 -1.53%
2024-03-20 0 16.94 16.94 17.02 15.74 17.12 739,000 12,135,240 16.421 14.69 14.69 14.76 13.65 14.84 852,351 14.237 5.09%
2024-03-19 0 16.12 16.10 16.12 16.08 16.96 191,000 3,100,194 16.231 13.98 13.96 13.98 13.94 14.70 220,296 14.073 -4.73%
2024-03-18 0 16.92 16.90 16.92 16.10 17.42 611,875 10,353,148 16.920 14.67 14.65 14.67 13.96 15.10 705,727 14.670 5.22%
2024-03-15 0 16.08 16.08 16.12 15.64 17.10 713,000 11,508,758 16.141 13.94 13.94 13.98 13.56 14.83 822,363 13.995 -5.96%
2024-03-14 0 17.10 16.94 17.10 15.04 17.20 1,362,758 22,638,579 16.612 14.83 14.69 14.83 13.04 14.91 1,571,784 14.403 7.95%
2024-03-13 0 15.84 15.84 15.86 15.44 16.52 481,290 7,631,540 15.856 13.73 13.73 13.75 13.39 14.32 555,112 13.748 -2.82%
2024-03-12 0 16.30 16.30 16.34 14.50 16.40 624,100 9,749,482 15.622 14.13 14.13 14.17 12.57 14.22 719,827 13.544 10.73%
2024-03-11 0 14.72 14.50 14.72 14.18 14.84 358,100 5,187,067 14.485 12.76 12.57 12.76 12.29 12.87 413,027 12.559 1.80%
2024-03-08 0 14.46 14.40 14.46 14.20 15.34 492,400 7,210,840 14.644 12.54 12.48 12.54 12.31 13.30 567,927 12.697 2.70%
2024-03-07 0 14.08 14.08 14.16 13.72 14.30 815,200 11,373,262 13.951 12.21 12.21 12.28 11.90 12.40 940,239 12.096 -0.28%
2024-03-06 0 14.12 14.12 14.18 13.70 14.80 763,000 10,925,214 14.319 12.24 12.24 12.29 11.88 12.83 880,032 12.415 3.52%
2024-03-05 0 13.64 13.62 13.64 13.30 14.02 529,300 7,189,734 13.583 11.83 11.81 11.83 11.53 12.16 610,486 11.777 -2.85%
2024-03-04 0 14.04 14.04 14.08 13.78 14.80 1,063,100 14,971,370 14.083 12.17 12.17 12.21 11.95 12.83 1,226,163 12.210 -2.64%
2024-03-01 0 14.42 14.38 14.42 14.28 14.96 900,500 13,066,396 14.510 12.50 12.47 12.50 12.38 12.97 1,038,623 12.581 -3.61%
2024-02-29 0 14.96 14.96 14.98 14.86 15.90 551,100 8,334,824 15.124 12.97 12.97 12.99 12.88 13.79 635,630 13.113 -2.98%
2024-02-28 0 15.42 15.42 15.48 15.32 16.64 797,500 12,551,648 15.739 13.37 13.37 13.42 13.28 14.43 919,824 13.646 -6.43%
2024-02-27 0 16.48 16.36 16.48 15.76 17.30 403,000 6,572,524 16.309 14.29 14.18 14.29 13.66 15.00 464,814 14.140 0.49%
2024-02-26 0 16.40 16.40 16.42 15.98 16.72 514,314 8,461,890 16.453 14.22 14.22 14.24 13.85 14.50 593,202 14.265 0.86%
2024-02-23 0 16.26 16.18 16.26 15.98 17.00 592,334 9,713,386 16.398 14.10 14.03 14.10 13.85 14.74 683,189 14.218 -2.52%
2024-02-22 0 16.68 16.60 16.68 15.00 16.88 610,520 9,958,013 16.311 14.46 14.39 14.46 13.01 14.64 704,164 14.142 9.16%
2024-02-21 0 15.28 15.20 15.28 14.98 16.18 1,520,300 23,688,278 15.581 13.25 13.18 13.25 12.99 14.03 1,753,491 13.509 2.00%
2024-02-20 0 14.98 14.98 15.02 13.74 15.08 781,000 11,442,358 14.651 12.99 12.99 13.02 11.91 13.07 900,793 12.703 7.46%
2024-02-19 0 13.94 13.86 13.94 12.62 14.36 1,197,200 16,435,710 13.728 12.09 12.02 12.09 10.94 12.45 1,380,832 11.903 2.80%
2024-02-16 0 13.56 13.50 13.56 12.88 13.90 548,900 7,398,164 13.478 11.76 11.70 11.76 11.17 12.05 633,093 11.686 4.95%
2024-02-15 0 12.92 12.90 12.92 12.20 13.20 595,200 7,570,654 12.720 11.20 11.18 11.20 10.58 11.44 686,494 11.028 0.94%
2024-02-14 0 12.80 12.52 12.80 11.76 12.80 395,400 4,892,376 12.373 11.10 10.86 11.10 10.20 11.10 456,048 10.728 4.40%
2024-02-09 0 12.26 12.20 12.26 12.04 12.94 221,100 2,699,516 12.209 10.63 10.58 10.63 10.44 11.22 255,013 10.586 -5.69%
2024-02-08 0 13.00 12.88 13.00 12.48 13.40 775,000 10,030,304 12.942 11.27 11.17 11.27 10.82 11.62 893,873 11.221 -3.13%
2024-02-07 0 13.42 13.40 13.42 13.00 14.64 854,300 11,609,052 13.589 11.64 11.62 11.64 11.27 12.69 985,336 11.782 -1.18%
2024-02-06 0 13.58 13.48 13.58 12.32 13.72 1,134,100 15,099,966 13.314 11.77 11.69 11.77 10.68 11.90 1,308,053 11.544 3.19%
2024-02-05 0 13.16 13.08 13.16 13.06 15.66 1,571,100 21,900,162 13.939 11.41 11.34 11.41 11.32 13.58 1,812,083 12.086 -17.85%
2024-02-02 0 16.02 16.00 16.02 15.94 17.30 1,000,300 16,382,466 16.378 13.89 13.87 13.89 13.82 15.00 1,153,731 14.200 -3.03%
2024-02-01 0 16.52 16.44 16.52 15.98 17.16 610,400 10,022,276 16.419 14.32 14.25 14.32 13.85 14.88 704,026 14.236 3.12%
2024-01-31 0 16.02 16.00 16.02 16.00 17.24 1,027,300 17,128,112 16.673 13.89 13.87 13.89 13.87 14.95 1,184,872 14.456 -7.72%
2024-01-30 0 17.36 17.22 17.38 17.06 17.90 489,500 8,535,696 17.438 15.05 14.93 15.07 14.79 15.52 564,582 15.119 -2.03%
2024-01-29 0 17.72 17.72 17.88 17.52 18.80 220,400 3,961,702 17.975 15.36 15.36 15.50 15.19 16.30 254,206 15.585 -3.17%
2024-01-26 0 18.30 18.26 18.30 17.76 18.76 273,100 4,993,948 18.286 15.87 15.83 15.87 15.40 16.27 314,989 15.854 -4.29%
2024-01-25 0 19.12 19.02 19.12 17.38 19.64 571,200 10,385,096 18.181 16.58 16.49 16.58 15.07 17.03 658,813 15.763 2.25%
2024-01-24 0 18.70 18.68 18.70 17.40 19.02 1,300,500 23,652,019 18.187 16.21 16.20 16.21 15.09 16.49 1,499,977 15.768 5.65%
2024-01-23 0 17.70 17.70 17.76 17.36 19.28 1,322,877 24,147,027 18.253 15.35 15.35 15.40 15.05 16.72 1,525,786 15.826 -3.80%
2024-01-22 0 18.40 18.40 18.60 18.30 21.80 919,600 17,624,418 19.165 15.95 15.95 16.13 15.87 18.90 1,060,652 16.617 -13.21%
2024-01-19 0 21.20 21.05 21.20 20.30 21.80 645,635 13,645,929 21.136 18.38 18.25 18.38 17.60 18.90 744,665 18.325 2.91%
2024-01-18 0 20.60 20.55 20.60 20.00 21.20 625,100 12,916,730 20.663 17.86 17.82 17.86 17.34 18.38 720,981 17.916 -2.83%
2024-01-17 0 21.20 21.00 21.20 20.80 22.65 1,996,348 43,378,977 21.729 18.38 18.21 18.38 18.03 19.64 2,302,557 18.839 -3.42%
2024-01-16 0 21.95 21.90 21.95 21.05 22.50 1,034,792 22,872,345 22.103 19.03 18.99 19.03 18.25 19.51 1,193,513 19.164 -1.13%
2024-01-15 0 22.20 22.00 22.20 20.30 22.25 967,300 20,811,676 21.515 19.25 19.07 19.25 17.60 19.29 1,115,669 18.654 9.36%
2024-01-12 0 20.30 20.15 20.30 19.22 20.40 327,700 6,573,383 20.059 17.60 17.47 17.60 16.66 17.69 377,964 17.392 -0.73%
2024-01-11 0 20.45 20.20 20.45 19.60 21.10 817,100 16,541,240 20.244 17.73 17.51 17.73 16.99 18.29 942,431 17.552 -1.21%
2024-01-10 0 20.70 20.65 20.70 20.25 21.85 660,537 13,754,543 20.823 17.95 17.90 17.95 17.56 18.94 761,853 18.054 -2.59%
2024-01-09 0 21.25 21.20 21.25 21.20 22.95 715,400 15,802,425 22.089 18.42 18.38 18.42 18.38 19.90 825,131 19.151 -5.35%
2024-01-08 0 22.45 22.45 22.50 22.10 22.95 278,882 6,252,414 22.420 19.46 19.46 19.51 19.16 19.90 321,658 19.438 -1.32%
2024-01-05 0 22.75 22.70 22.75 22.25 23.35 465,580 10,721,921 23.029 19.72 19.68 19.72 19.29 20.24 536,993 19.967 -1.94%
2024-01-04 0 23.20 23.20 23.25 21.95 23.50 509,032 11,596,224 22.781 20.11 20.11 20.16 19.03 20.37 587,110 19.751 3.57%
2024-01-03 0 22.40 22.40 22.65 21.70 23.05 636,100 14,274,905 22.441 19.42 19.42 19.64 18.81 19.98 733,668 19.457 -2.18%
2024-01-02 0 22.90 22.80 22.90 22.80 24.90 390,700 9,126,140 23.358 19.85 19.77 19.85 19.77 21.59 450,627 20.252 -3.98%
2023-12-29 0 23.85 23.85 24.05 23.65 24.90 659,900 15,917,285 24.121 20.68 20.68 20.85 20.50 21.59 761,118 20.913 -1.45%
2023-12-28 0 24.20 24.20 24.25 22.50 24.85 992,712 24,044,359 24.221 20.98 20.98 21.03 19.51 21.55 1,144,979 21.000 6.14%
2023-12-27 0 22.80 22.80 22.85 22.35 23.50 931,900 21,411,893 22.977 19.77 19.77 19.81 19.38 20.37 1,074,839 19.921 -1.08%
2023-12-22 0 23.05 23.00 23.05 21.65 23.20 1,687,764 37,955,759 22.489 19.98 19.94 19.98 18.77 20.11 1,946,641 19.498 4.30%
2023-12-21 0 22.10 22.05 22.10 20.25 22.40 764,800 16,512,867 21.591 19.16 19.12 19.16 17.56 19.42 882,109 18.720 6.00%
2023-12-20 0 20.85 20.85 20.90 20.05 21.20 773,104 16,073,782 20.791 18.08 18.08 18.12 17.38 18.38 891,686 18.026 4.77%
2023-12-19 0 19.90 19.90 19.98 19.64 20.85 234,600 4,694,315 20.010 17.25 17.25 17.32 17.03 18.08 270,584 17.349 -2.93%
2023-12-18 0 20.50 20.20 20.50 19.80 21.80 1,174,500 24,255,911 20.652 17.77 17.51 17.77 17.17 18.90 1,354,650 17.906 -3.76%
2023-12-15 0 21.30 21.30 21.35 19.46 21.55 1,544,000 32,333,151 20.941 18.47 18.47 18.51 16.87 18.68 1,780,826 18.156 10.94%
2023-12-14 0 19.20 19.20 19.28 17.80 19.42 471,200 8,852,910 18.788 16.65 16.65 16.72 15.43 16.84 543,475 16.289 9.22%
2023-12-13 0 17.58 17.50 17.60 17.26 18.04 430,700 7,545,864 17.520 15.24 15.17 15.26 14.96 15.64 496,763 15.190 -1.12%
2023-12-12 0 17.78 17.78 17.94 17.20 18.46 422,600 7,608,517 18.004 15.42 15.42 15.55 14.91 16.01 487,420 15.610 1.14%
2023-12-11 0 17.58 17.58 17.64 17.10 18.34 168,600 2,964,078 17.581 15.24 15.24 15.29 14.83 15.90 194,461 15.243 -3.93%
2023-12-08 0 18.30 18.30 18.32 17.56 18.72 319,100 5,808,622 18.203 15.87 15.87 15.88 15.22 16.23 368,045 15.782 1.10%
2023-12-07 0 18.10 18.10 18.12 16.40 18.26 386,500 6,690,364 17.310 15.69 15.69 15.71 14.22 15.83 445,783 15.008 4.87%
2023-12-06 0 17.26 17.16 17.26 17.00 17.82 325,100 5,619,612 17.286 14.96 14.88 14.96 14.74 15.45 374,965 14.987 -2.15%
2023-12-05 0 17.64 17.64 17.70 17.46 17.94 256,900 4,541,611 17.679 15.29 15.29 15.35 15.14 15.55 296,304 15.328 -0.11%
2023-12-04 0 17.66 17.60 17.66 17.32 18.00 385,900 6,779,015 17.567 15.31 15.26 15.31 15.02 15.61 445,091 15.231 -2.43%
2023-12-01 0 18.10 18.06 18.10 17.00 18.34 470,600 8,299,258 17.635 15.69 15.66 15.69 14.74 15.90 542,783 15.290 3.43%
2023-11-30 0 17.50 17.46 17.50 17.42 19.12 979,950 17,498,259 17.856 15.17 15.14 15.17 15.10 16.58 1,130,259 15.482 -6.62%
2023-11-29 0 18.74 18.64 18.74 18.50 19.62 372,000 6,960,001 18.710 16.25 16.16 16.25 16.04 17.01 429,059 16.222 -2.50%
2023-11-28 0 19.22 19.20 19.22 19.10 20.25 325,800 6,367,034 19.543 16.66 16.65 16.66 16.56 17.56 375,773 16.944 -2.44%
2023-11-27 0 19.70 19.68 19.70 19.62 19.98 340,400 6,731,016 19.774 17.08 17.06 17.08 17.01 17.32 392,612 17.144 -1.50%
2023-11-24 0 20.00 20.00 20.05 19.76 20.60 423,500 8,503,667 20.079 17.34 17.34 17.38 17.13 17.86 488,458 17.409 -3.15%
2023-11-23 0 20.65 20.60 20.65 19.72 20.85 489,600 9,992,580 20.410 17.90 17.86 17.90 17.10 18.08 564,697 17.695 2.99%
2023-11-22 0 20.05 19.94 20.05 19.62 20.25 1,396,300 27,820,175 19.924 17.38 17.29 17.38 17.01 17.56 1,610,471 17.275 -2.20%
2023-11-21 0 20.50 20.45 20.50 19.02 20.90 1,103,700 22,434,803 20.327 17.77 17.73 17.77 16.49 18.12 1,272,991 17.624 5.67%
2023-11-20 0 19.40 19.32 19.40 17.24 19.48 1,977,700 36,082,152 18.245 16.82 16.75 16.82 14.95 16.89 2,281,049 15.818 6.71%
2023-11-17 0 18.18 18.14 18.18 18.00 19.98 2,334,400 43,181,962 18.498 15.76 15.73 15.76 15.61 17.32 2,692,461 16.038 -7.53%
2023-11-16 0 19.66 19.64 19.66 19.50 21.45 1,990,000 40,346,519 20.275 17.05 17.03 17.05 16.91 18.60 2,295,235 17.578 -6.60%
2023-11-15 0 21.05 21.05 21.25 19.00 23.00 3,224,878 67,870,770 21.046 18.25 18.25 18.42 16.47 19.94 3,719,525 18.247 13.78%
2023-11-14 0 18.50 18.44 18.50 18.02 18.76 298,400 5,494,214 18.412 16.04 15.99 16.04 15.62 16.27 344,170 15.964 0.43%
2023-11-13 0 18.42 18.28 18.42 17.70 19.00 145,749 2,657,564 18.234 15.97 15.85 15.97 15.35 16.47 168,105 15.809 0.99%
2023-11-10 0 18.24 18.12 18.24 17.90 18.44 247,600 4,490,002 18.134 15.81 15.71 15.81 15.52 15.99 285,578 15.723 0.55%
2023-11-09 0 18.14 18.14 18.20 18.06 18.80 440,100 8,038,112 18.264 15.73 15.73 15.78 15.66 16.30 507,605 15.835 -2.99%
2023-11-08 0 18.70 18.50 18.70 18.22 18.90 962,300 17,857,474 18.557 16.21 16.04 16.21 15.80 16.39 1,109,902 16.089 0.32%
2023-11-07 0 18.64 18.64 18.76 18.56 20.60 1,364,100 26,495,374 19.423 16.16 16.16 16.27 16.09 17.86 1,573,332 16.840 -1.79%
2023-11-06 0 18.98 18.98 19.00 18.38 19.36 1,109,800 20,930,953 18.860 16.46 16.46 16.47 15.94 16.79 1,280,026 16.352 1.17%
2023-11-03 0 18.76 18.66 18.76 18.14 18.84 1,212,700 22,609,294 18.644 16.27 16.18 16.27 15.73 16.33 1,398,709 16.164 1.30%
2023-11-02 0 18.52 18.22 18.52 18.00 18.90 664,300 12,135,166 18.268 16.06 15.80 16.06 15.61 16.39 766,193 15.838 0.87%
2023-11-01 0 18.36 18.34 18.36 18.20 19.14 313,000 5,829,676 18.625 15.92 15.90 15.92 15.78 16.59 361,009 16.148 -4.08%
2023-10-31 0 19.14 19.08 19.24 19.00 20.00 632,100 12,253,312 19.385 16.59 16.54 16.68 16.47 17.34 729,054 16.807 -2.84%
2023-10-30 0 19.70 19.68 19.70 19.08 19.92 756,500 14,878,270 19.667 17.08 17.06 17.08 16.54 17.27 872,535 17.052 4.34%
2023-10-27 0 18.88 18.78 18.88 17.52 19.72 902,650 16,809,498 18.622 16.37 16.28 16.37 15.19 17.10 1,041,103 16.146 7.64%
2023-10-26 0 17.54 17.48 17.54 17.36 18.98 994,446 17,955,989 18.056 15.21 15.16 15.21 15.05 16.46 1,146,979 15.655 -7.29%
2023-10-25 0 18.92 18.74 18.92 18.70 19.66 1,060,800 20,129,250 18.976 16.40 16.25 16.40 16.21 17.05 1,223,510 16.452 -3.67%
2023-10-24 0 19.64 19.60 19.64 19.54 21.55 535,500 10,792,285 20.154 17.03 16.99 17.03 16.94 18.68 617,637 17.473 -8.86%
2023-10-20 0 21.55 21.45 21.55 20.20 22.00 303,900 6,340,510 20.864 18.68 18.60 18.68 17.51 19.07 350,514 18.089 3.36%
2023-10-19 0 20.85 20.70 20.85 20.30 21.20 188,600 3,867,875 20.508 18.08 17.95 18.08 17.60 18.38 217,528 17.781 -1.18%
2023-10-18 0 21.10 21.05 21.10 20.30 22.30 948,300 19,894,615 20.979 18.29 18.25 18.29 17.60 19.33 1,093,755 18.189 -2.54%
2023-10-17 0 21.65 21.60 21.65 21.45 22.75 210,100 4,599,095 21.890 18.77 18.73 18.77 18.60 19.72 242,326 18.979 -5.25%
2023-10-16 0 22.85 22.25 22.85 22.00 22.85 158,300 3,555,485 22.460 19.81 19.29 19.81 19.07 19.81 182,581 19.473 1.78%
2023-10-13 0 22.45 22.45 22.65 22.45 24.50 170,600 3,934,677 23.064 19.46 19.46 19.64 19.46 21.24 196,767 19.997 -5.27%
2023-10-12 0 23.70 23.55 23.70 22.35 23.80 165,600 3,808,744 23.000 20.55 20.42 20.55 19.38 20.63 191,000 19.941 6.76%
2023-10-11 0 22.20 22.20 22.40 22.00 23.45 288,100 6,528,020 22.659 19.25 19.25 19.42 19.07 20.33 332,290 19.646 -5.33%
2023-10-10 0 23.45 23.15 23.45 23.05 24.05 157,100 3,667,250 23.343 20.33 20.07 20.33 19.98 20.85 181,197 20.239 1.52%
2023-10-09 0 23.10 23.10 23.45 22.40 23.95 353,300 8,192,948 23.190 20.03 20.03 20.33 19.42 20.76 407,491 20.106 -1.70%
2023-10-06 0 23.50 23.50 23.70 22.60 23.70 22,800 528,695 23.188 20.37 20.37 20.55 19.59 20.55 26,297 20.105 2.62%
2023-10-05 0 22.90 22.75 22.90 22.55 23.00 45,800 1,045,460 22.827 19.85 19.72 19.85 19.55 19.94 52,825 19.791 3.62%
2023-10-04 0 22.10 22.00 22.10 21.40 23.35 75,600 1,655,421 21.897 19.16 19.07 19.16 18.55 20.24 87,196 18.985 -0.67%
2023-10-03 0 22.25 22.10 22.25 22.10 23.35 33,400 750,625 22.474 19.29 19.16 19.29 19.16 20.24 38,523 19.485 -5.12%
2023-09-29 0 23.45 23.25 23.45 23.05 23.45 8,200 191,060 23.300 20.33 20.16 20.33 19.98 20.33 9,458 20.201 1.96%
2023-09-28 0 23.00 22.95 23.00 23.00 23.80 64,100 1,490,320 23.250 19.94 19.90 19.94 19.94 20.63 73,932 20.158 -4.17%
2023-09-27 0 24.00 23.70 24.00 23.35 24.05 257,300 6,124,731 23.804 20.81 20.55 20.81 20.24 20.85 296,766 20.638 1.48%
2023-09-26 0 23.65 23.50 23.65 23.25 24.40 120,700 2,841,160 23.539 20.50 20.37 20.50 20.16 21.16 139,214 20.409 -1.46%
2023-09-25 0 24.00 24.00 24.05 24.00 24.80 132,300 3,212,630 24.283 20.81 20.81 20.85 20.81 21.50 152,593 21.054 -4.95%
2023-09-22 0 25.25 24.70 25.25 24.00 25.35 120,000 2,956,677 24.639 21.89 21.42 21.89 20.81 21.98 138,406 21.362 2.64%
2023-09-21 0 24.60 24.55 24.60 24.55 25.70 64,700 1,601,438 24.752 21.33 21.29 21.33 21.29 22.28 74,624 21.460 -2.77%
2023-09-20 0 25.30 25.15 25.30 25.05 25.30 13,500 339,940 25.181 21.94 21.81 21.94 21.72 21.94 15,571 21.832 -0.39%
2023-09-19 0 25.40 25.40 25.50 25.35 26.30 198,000 5,077,342 25.643 22.02 22.02 22.11 21.98 22.80 228,370 22.233 -2.12%
2023-09-18 0 25.95 25.90 25.95 25.15 26.70 129,600 3,359,049 25.919 22.50 22.46 22.50 21.81 23.15 149,479 22.472 -1.89%
2023-09-15 0 26.45 26.30 26.50 24.50 26.95 278,969 7,202,728 25.819 22.93 22.80 22.98 21.24 23.37 321,759 22.386 8.18%
2023-09-14 0 24.45 24.45 24.60 24.45 25.80 168,300 4,186,252 24.874 21.20 21.20 21.33 21.20 22.37 194,115 21.566 -1.81%
2023-09-13 0 24.90 24.85 24.90 24.05 26.20 196,100 4,968,709 25.338 21.59 21.55 21.59 20.85 22.72 226,179 21.968 -1.19%
2023-09-12 0 25.20 25.20 25.30 24.30 25.70 182,160 4,535,381 24.898 21.85 21.85 21.94 21.07 22.28 210,101 21.587 -0.40%
2023-09-11 0 25.30 25.30 25.35 24.65 25.45 128,200 3,207,208 25.017 21.94 21.94 21.98 21.37 22.07 147,864 21.690 1.00%
2023-09-07 0 25.05 25.05 25.10 24.85 25.70 126,000 3,166,010 25.127 21.72 21.72 21.76 21.55 22.28 145,326 21.786 -1.76%
2023-09-06 0 25.50 25.50 25.75 25.20 26.15 152,800 3,959,314 25.912 22.11 22.11 22.33 21.85 22.67 176,237 22.466 -1.16%
2023-09-05 0 25.80 25.75 25.80 25.70 26.90 225,620 5,893,045 26.119 22.37 22.33 22.37 22.28 23.32 260,227 22.646 -3.01%
2023-09-04 0 26.60 26.55 26.60 25.40 27.10 363,758 9,640,711 26.503 23.06 23.02 23.06 22.02 23.50 419,553 22.979 2.70%
2023-08-31 0 25.90 25.90 25.95 24.95 26.40 568,600 14,679,581 25.817 22.46 22.46 22.50 21.63 22.89 655,814 22.384 2.17%
2023-08-30 0 25.35 25.25 25.35 25.35 27.10 185,300 4,914,400 26.521 21.98 21.89 21.98 21.98 23.50 213,722 22.994 -3.24%
2023-08-29 0 26.20 26.20 26.25 23.15 27.75 1,394,100 35,428,090 25.413 22.72 22.72 22.76 20.07 24.06 1,607,933 22.033 -4.73%
2023-08-28 0 27.50 27.50 27.55 27.20 28.45 199,900 5,499,735 27.512 23.84 23.84 23.89 23.58 24.67 230,562 23.854 -1.61%
2023-08-25 0 27.95 27.90 28.00 27.75 28.70 197,000 5,544,941 28.147 24.23 24.19 24.28 24.06 24.88 227,217 24.404 -1.76%
2023-08-24 0 28.45 28.20 28.50 27.80 28.60 87,600 2,466,218 28.153 24.67 24.45 24.71 24.10 24.80 101,036 24.409 1.79%
2023-08-23 0 27.95 27.90 27.95 27.95 29.00 95,000 2,694,402 28.362 24.23 24.19 24.23 24.23 25.14 109,572 24.590 -2.95%
2023-08-22 0 28.80 28.65 28.90 28.25 29.15 138,500 3,960,840 28.598 24.97 24.84 25.06 24.49 25.27 159,744 24.795 3.04%
2023-08-21 0 27.95 27.90 28.00 27.00 28.50 806,100 22,505,355 27.919 24.23 24.19 24.28 23.41 24.71 929,743 24.206 -0.18%
2023-08-18 0 28.00 27.90 28.00 27.60 28.70 272,000 7,629,640 28.050 24.28 24.19 24.28 23.93 24.88 313,721 24.320 -1.06%
2023-08-17 0 28.30 28.10 28.30 27.10 29.60 428,800 12,025,944 28.046 24.54 24.36 24.54 23.50 25.66 494,571 24.316 -0.70%
2023-08-16 0 28.50 28.35 28.50 28.10 29.60 268,500 7,641,115 28.459 24.71 24.58 24.71 24.36 25.66 309,684 24.674 0.71%
2023-08-15 0 28.30 28.25 28.60 27.50 29.25 265,700 7,479,014 28.148 24.54 24.49 24.80 23.84 25.36 306,454 24.405 -1.22%
2023-08-14 0 28.65 28.40 28.65 28.30 29.65 82,100 2,345,660 28.571 24.84 24.62 24.84 24.54 25.71 94,693 24.771 -2.55%
2023-08-11 0 29.40 29.20 29.40 29.15 30.75 569,100 16,808,250 29.535 25.49 25.32 25.49 25.27 26.66 656,391 25.607 -4.39%
2023-08-10 0 30.75 30.50 30.75 30.35 32.65 695,600 21,556,170 30.989 26.66 26.44 26.66 26.31 28.31 802,294 26.868 -5.82%
2023-08-09 0 32.65 32.20 32.65 31.60 33.55 215,900 6,993,124 32.391 28.31 27.92 28.31 27.40 29.09 249,016 28.083 -0.31%
2023-08-08 0 32.75 32.75 33.00 32.70 34.45 483,400 16,295,004 33.709 28.39 28.39 28.61 28.35 29.87 557,546 29.226 -1.80%
2023-08-07 0 33.35 33.00 33.35 31.20 33.40 335,200 10,915,354 32.564 28.91 28.61 28.91 27.05 28.96 386,615 28.233 4.06%
2023-08-04 0 32.05 32.05 32.25 31.65 34.30 456,000 14,874,807 32.620 27.79 27.79 27.96 27.44 29.74 525,943 28.282 -3.46%
2023-08-03 0 33.20 33.00 33.25 30.55 34.10 879,000 29,142,055 33.154 28.78 28.61 28.83 26.49 29.57 1,013,825 28.745 6.58%
2023-08-02 0 31.15 30.90 31.15 27.90 31.30 1,117,119 32,760,570 29.326 27.01 26.79 27.01 24.19 27.14 1,288,468 25.426 8.54%
2023-08-01 0 28.70 28.65 28.70 28.60 29.85 878,300 25,403,743 28.924 24.88 24.84 24.88 24.80 25.88 1,013,018 25.077 -1.71%
2023-07-31 0 29.20 29.20 29.25 27.70 29.45 636,700 18,390,004 28.883 25.32 25.32 25.36 24.02 25.53 734,360 25.042 5.99%
2023-07-28 0 27.55 27.50 27.55 27.15 28.10 283,800 7,831,887 27.597 23.89 23.84 23.89 23.54 24.36 327,331 23.927 -1.43%
2023-07-27 0 27.95 27.80 27.95 27.30 29.15 373,400 10,472,333 28.046 24.23 24.10 24.23 23.67 25.27 430,674 24.316 -3.12%
2023-07-26 0 28.85 28.75 28.85 28.65 31.70 2,129,600 65,090,940 30.565 25.01 24.93 25.01 24.84 27.48 2,456,248 26.500 -6.94%
2023-07-25 0 31.00 30.70 31.00 30.00 32.40 12,238,200 368,503,055 30.111 26.88 26.62 26.88 26.01 28.09 14,115,351 26.107 -5.05%
2023-07-24 0 32.65 32.50 32.65 32.00 32.85 113,900 3,689,315 32.391 28.31 28.18 28.31 27.74 28.48 131,371 28.083 -0.61%
2023-07-21 0 32.85 32.50 32.85 31.70 32.85 55,200 1,793,050 32.483 28.48 28.18 28.48 27.48 28.48 63,667 28.163 0.31%
2023-07-20 0 32.75 32.50 32.75 32.40 33.75 170,520 5,669,840 33.250 28.39 28.18 28.39 28.09 29.26 196,675 28.828 -2.96%
2023-07-19 0 33.75 33.40 33.75 33.00 34.05 64,435 2,164,924 33.599 29.26 28.96 29.26 28.61 29.52 74,318 29.130 0.45%
2023-07-18 0 33.60 33.40 33.60 31.65 34.00 302,200 9,869,530 32.659 29.13 28.96 29.13 27.44 29.48 348,553 28.316 3.54%
2023-07-14 0 32.45 32.25 32.50 31.45 32.95 584,200 18,537,132 31.731 28.13 27.96 28.18 27.27 28.57 673,807 27.511 -0.15%
2023-07-13 0 32.50 32.45 32.50 31.75 33.55 1,340,300 43,249,712 32.269 28.18 28.13 28.18 27.53 29.09 1,545,881 27.977 -0.31%
2023-07-12 0 32.60 32.55 32.60 31.95 33.10 643,500 20,925,769 32.519 28.26 28.22 28.26 27.70 28.70 742,203 28.194 0.00%
2023-07-11 0 32.60 32.60 32.80 32.50 34.85 777,125 25,445,790 32.743 28.26 28.26 28.44 28.18 30.22 896,324 28.389 -3.55%
2023-07-10 0 33.80 33.65 33.80 33.20 33.80 110,900 3,721,495 33.557 29.31 29.18 29.31 28.78 29.31 127,910 29.095 3.52%
2023-07-07 0 32.65 32.65 33.00 32.00 35.95 251,901 8,271,347 32.836 28.31 28.31 28.61 27.74 31.17 290,539 28.469 -2.83%
2023-07-06 0 33.60 33.60 33.70 33.30 34.95 81,700 2,754,785 33.718 29.13 29.13 29.22 28.87 30.30 94,232 29.234 -1.75%
2023-07-05 0 34.20 34.20 34.30 33.80 36.15 210,100 7,231,016 34.417 29.65 29.65 29.74 29.31 31.34 242,326 29.840 -0.87%
2023-07-04 0 34.50 34.45 34.50 32.10 34.70 301,200 10,209,422 33.896 29.91 29.87 29.91 27.83 30.09 347,399 29.388 7.81%
2023-07-03 0 32.00 32.00 32.15 31.00 32.50 233,797 7,494,727 32.057 27.74 27.74 27.87 26.88 28.18 269,658 27.793 3.23%
2023-06-30 0 31.00 31.00 31.30 29.55 31.50 234,700 7,301,506 31.110 26.88 26.88 27.14 25.62 27.31 270,699 26.973 4.73%
2023-06-29 0 29.60 29.25 29.60 28.45 30.30 199,910 5,897,980 29.503 25.66 25.36 25.66 24.67 26.27 230,573 25.580 3.14%
2023-06-28 0 28.70 28.25 28.70 26.70 29.95 2,423,121 65,982,364 27.230 24.88 24.49 24.88 23.15 25.97 2,794,790 23.609 0.00%
2023-06-27 0 28.70 28.40 28.70 28.05 29.60 3,120,173 90,871,443 29.124 24.88 24.62 24.88 24.32 25.66 3,598,759 25.251 -2.55%
2023-06-26 0 29.45 29.30 29.45 28.60 30.00 126,000 3,705,808 29.411 25.53 25.40 25.53 24.80 26.01 145,326 25.500 -0.67%
2023-06-23 0 29.65 29.50 29.65 29.25 30.20 79,700 2,355,373 29.553 25.71 25.58 25.71 25.36 26.18 91,925 25.623 -3.10%
2023-06-21 0 30.60 30.50 30.60 29.35 32.50 240,000 7,347,980 30.617 26.53 26.44 26.53 25.45 28.18 276,812 26.545 0.49%
2023-06-20 0 30.45 30.00 30.45 29.85 31.60 300,000 9,139,685 30.466 26.40 26.01 26.40 25.88 27.40 346,015 26.414 -4.99%
2023-06-19 0 32.05 32.00 32.05 30.95 32.40 165,700 5,276,976 31.847 27.79 27.74 27.79 26.83 28.09 191,116 27.611 2.23%
2023-06-16 0 31.35 31.30 31.35 31.00 32.40 305,100 9,639,401 31.594 27.18 27.14 27.18 26.88 28.09 351,898 27.393 -2.03%
2023-06-15 0 32.00 31.85 32.00 30.30 32.05 536,900 16,789,228 31.271 27.74 27.61 27.74 26.27 27.79 619,252 27.112 1.91%
2023-06-14 0 31.40 31.15 31.40 29.45 31.40 218,800 6,661,467 30.445 27.22 27.01 27.22 25.53 27.22 252,361 26.397 8.09%
2023-06-13 0 29.05 29.05 29.10 28.80 30.00 757,200 21,990,182 29.041 25.19 25.19 25.23 24.97 26.01 873,343 25.179 -4.13%
2023-06-12 0 30.30 30.30 30.35 29.15 30.80 366,100 10,895,943 29.762 26.27 26.27 26.31 25.27 26.70 422,254 25.804 0.50%
2023-06-09 0 30.15 30.15 30.25 29.75 32.85 335,276 10,176,679 30.353 26.14 26.14 26.23 25.79 28.48 386,702 26.317 -8.22%
2023-06-08 0 32.85 32.85 33.00 32.55 33.45 145,400 4,776,031 32.848 28.48 28.48 28.61 28.22 29.00 167,702 28.479 -2.67%
2023-06-07 0 33.75 33.40 33.75 32.50 34.10 82,700 2,746,667 33.212 29.26 28.96 29.26 28.18 29.57 95,385 28.796 2.58%
2023-06-06 0 32.90 32.70 32.90 32.55 34.90 130,000 4,330,990 33.315 28.52 28.35 28.52 28.22 30.26 149,940 28.885 -3.06%
2023-06-05 0 34.50 34.30 34.60 33.70 34.95 91,500 3,142,680 34.346 29.43 29.26 29.51 28.74 29.81 107,276 29.295 2.68%
2023-06-02 0 33.60 33.00 33.60 32.80 33.65 215,300 7,139,847 33.162 28.66 28.15 28.66 27.98 28.70 252,421 28.285 1.66%
2023-06-01 0 33.05 33.05 33.10 32.60 34.65 183,300 6,137,040 33.481 28.19 28.19 28.23 27.81 29.55 214,904 28.557 -3.36%
2023-05-31 0 34.20 34.10 34.20 33.15 35.00 725,000 24,753,125 34.142 29.17 29.09 29.17 28.27 29.85 850,001 29.121 -0.58%
2023-05-30 0 34.40 34.00 34.45 33.65 35.30 90,200 3,097,536 34.341 29.34 29.00 29.38 28.70 30.11 105,752 29.291 -0.43%
2023-05-29 0 34.55 34.30 34.55 33.10 35.40 114,700 3,918,083 34.159 29.47 29.26 29.47 28.23 30.19 134,476 29.136 4.38%
2023-05-25 0 33.10 33.05 33.10 32.30 33.80 75,400 2,496,083 33.105 28.23 28.19 28.23 27.55 28.83 88,400 28.236 -0.90%
2023-05-24 0 33.40 33.00 33.40 33.00 34.15 49,809 1,665,310 33.434 28.49 28.15 28.49 28.15 29.13 58,397 28.517 -1.62%
2023-05-23 0 33.95 33.75 33.95 33.40 34.45 88,300 2,999,609 33.971 28.96 28.79 28.96 28.49 29.38 103,524 28.975 1.04%
2023-05-22 0 33.60 33.50 33.60 33.20 34.05 53,400 1,803,977 33.782 28.66 28.57 28.66 28.32 29.04 62,607 28.814 1.82%
2023-05-19 0 33.00 32.80 33.00 32.35 33.50 69,202 2,283,589 32.999 28.15 27.98 28.15 27.59 28.57 81,133 28.146 1.38%
2023-05-18 0 32.55 32.25 32.55 31.60 34.25 162,000 5,252,030 32.420 27.76 27.51 27.76 26.95 29.21 189,931 27.652 -3.56%
2023-05-17 0 33.75 33.45 33.75 33.35 36.50 145,700 5,083,240 34.888 28.79 28.53 28.79 28.45 31.13 170,821 29.758 -7.28%
2023-05-16 0 36.40 36.15 36.40 35.55 38.90 147,800 5,361,277 36.274 31.05 30.83 31.05 30.32 33.18 173,283 30.939 0.69%
2023-05-15 0 36.15 36.00 36.15 34.50 36.60 70,000 2,505,351 35.791 30.83 30.71 30.83 29.43 31.22 82,069 30.527 4.78%
2023-05-12 0 34.50 34.45 34.50 34.20 35.55 101,700 3,533,034 34.740 29.43 29.38 29.43 29.17 30.32 119,235 29.631 1.17%
2023-05-11 0 34.10 33.75 34.10 32.55 34.80 112,000 3,771,366 33.673 29.09 28.79 29.09 27.76 29.68 131,310 28.721 -0.87%
2023-05-10 0 34.40 34.10 34.45 33.85 34.85 501,274 17,200,907 34.314 29.34 29.09 29.38 28.87 29.72 587,701 29.268 -1.01%
2023-05-09 0 34.75 34.50 34.75 33.90 38.50 673,000 23,846,035 35.432 29.64 29.43 29.64 28.91 32.84 789,035 30.222 -1.97%
2023-05-08 0 35.45 35.30 35.45 35.30 39.15 307,466 11,091,186 36.073 30.24 30.11 30.24 30.11 33.39 360,478 30.768 -4.96%
2023-05-05 0 37.30 37.05 37.30 37.00 40.00 166,600 6,423,840 38.558 31.81 31.60 31.81 31.56 34.12 195,324 32.888 -5.81%
2023-05-04 0 39.60 39.55 39.60 39.05 39.95 2,142,500 84,255,074 39.326 33.78 33.73 33.78 33.31 34.07 2,511,899 33.542 0.00%
2023-05-03 0 39.60 39.60 39.70 38.20 39.70 86,560 3,379,039 39.037 33.78 33.78 33.86 32.58 33.86 101,484 33.296 0.89%
2023-05-02 0 39.25 39.00 39.25 38.65 39.85 130,300 5,118,269 39.281 33.48 33.26 33.48 32.97 33.99 152,766 33.504 -1.38%
2023-04-28 0 39.80 39.70 39.80 38.80 40.25 168,700 6,731,547 39.902 33.95 33.86 33.95 33.09 34.33 197,786 34.034 0.00%
2023-04-27 0 39.80 39.65 39.80 38.05 39.95 103,600 4,088,920 39.468 33.95 33.82 33.95 32.45 34.07 121,462 33.664 1.40%
2023-04-26 0 39.25 39.15 39.25 38.75 39.75 118,800 4,671,230 39.320 33.48 33.39 33.48 33.05 33.90 139,283 33.538 0.38%
2023-04-25 0 39.10 38.85 39.10 38.75 39.95 40,900 1,596,985 39.046 33.35 33.14 33.35 33.05 34.07 47,952 33.304 -2.13%
2023-04-24 0 39.95 39.75 39.95 39.45 40.90 171,000 6,837,900 39.988 34.07 33.90 34.07 33.65 34.89 200,483 34.107 -1.36%
2023-04-21 0 40.50 40.25 40.50 40.40 41.65 217,700 8,899,404 40.879 34.54 34.33 34.54 34.46 35.52 255,235 34.868 -1.46%
2023-04-20 0 41.10 40.80 41.10 38.80 41.45 285,700 11,601,920 40.609 35.06 34.80 35.06 33.09 35.35 334,959 34.637 3.27%
2023-04-19 0 39.80 39.80 40.25 38.80 40.50 398,900 15,847,217 39.727 33.95 33.95 34.33 33.09 34.54 467,676 33.885 -0.62%
2023-04-18 0 40.05 39.85 40.05 39.15 40.20 276,100 11,033,697 39.963 34.16 33.99 34.16 33.39 34.29 323,704 34.086 1.39%
2023-04-17 0 39.50 39.35 39.50 38.90 40.00 354,700 13,977,725 39.407 33.69 33.56 33.69 33.18 34.12 415,856 33.612 0.13%
2023-04-14 0 39.45 39.10 39.45 39.10 40.40 215,200 8,525,898 39.618 33.65 33.35 33.65 33.35 34.46 252,304 33.792 0.13%
2023-04-13 0 39.40 38.95 39.40 38.20 39.55 285,600 11,120,806 38.938 33.61 33.22 33.61 32.58 33.73 334,842 33.212 1.16%
2023-04-12 0 38.95 38.80 38.95 36.55 39.75 124,400 4,857,650 39.049 33.22 33.09 33.22 31.17 33.90 145,848 33.306 -0.13%
2023-04-11 0 39.00 38.60 39.00 36.75 39.15 339,300 13,099,635 38.608 33.26 32.92 33.26 31.35 33.39 397,800 32.930 6.70%
2023-04-06 0 36.55 36.10 36.55 35.55 38.15 816,417 30,059,040 36.818 31.17 30.79 31.17 30.32 32.54 957,180 31.404 -4.32%
2023-04-04 0 38.20 37.90 38.20 37.10 40.10 230,200 8,720,090 37.880 32.58 32.33 32.58 31.64 34.20 269,890 32.310 -4.74%
2023-04-03 0 40.10 40.00 40.10 39.05 41.95 162,600 6,597,333 40.574 34.20 34.12 34.20 33.31 35.78 190,635 34.607 -1.96%
2023-03-31 0 40.90 40.80 40.90 39.35 41.15 467,200 18,824,388 40.292 34.89 34.80 34.89 33.56 35.10 547,752 34.367 3.54%
2023-03-30 0 39.50 39.30 39.50 38.25 41.00 822,063 32,388,320 39.399 33.69 33.52 33.69 32.62 34.97 963,799 33.605 0.13%
2023-03-29 0 39.45 39.30 39.45 34.55 41.00 1,443,658 55,530,005 38.465 33.65 33.52 33.65 29.47 34.97 1,692,566 32.808 18.47%
2023-03-28 0 33.30 33.05 33.30 32.25 33.95 326,300 10,824,027 33.172 28.40 28.19 28.40 27.51 28.96 382,559 28.294 -1.19%
2023-03-27 0 33.70 33.60 33.70 32.85 34.90 608,869 20,463,787 33.610 28.74 28.66 28.74 28.02 29.77 713,847 28.667 -2.18%
2023-03-24 0 34.45 34.10 34.45 34.00 36.00 175,689 6,085,338 34.637 29.38 29.09 29.38 29.00 30.71 205,980 29.543 0.73%
2023-03-23 0 34.20 34.05 34.20 33.50 34.50 436,000 14,853,447 34.068 29.17 29.04 29.17 28.57 29.43 511,173 29.058 -1.16%
2023-03-22 0 34.60 34.15 34.45 30.20 35.95 149,400 5,197,275 34.788 29.51 29.13 29.38 25.76 30.66 175,159 29.672 -1.98%
2023-03-21 0 35.30 35.30 35.50 34.60 36.50 533,200 18,726,821 35.122 30.11 30.11 30.28 29.51 31.13 625,132 29.957 2.02%
2023-03-20 0 34.60 34.25 34.60 33.10 36.40 1,120,400 37,826,550 33.762 29.51 29.21 29.51 28.23 31.05 1,313,574 28.797 -4.29%
2023-03-17 0 36.15 35.85 36.15 35.65 38.55 4,533,346 164,459,148 36.278 30.83 30.58 30.83 30.41 32.88 5,314,963 30.943 -4.11%
2023-03-16 0 37.70 37.65 37.95 37.15 43.00 590,900 22,990,147 38.907 32.16 32.11 32.37 31.69 36.68 692,780 33.185 -9.59%
2023-03-15 0 41.70 41.30 41.70 40.70 42.50 215,900 8,996,450 41.670 35.57 35.23 35.57 34.71 36.25 253,124 35.542 1.34%
2023-03-14 0 41.15 40.60 41.15 40.30 42.85 295,013 12,267,871 41.584 35.10 34.63 35.10 34.37 36.55 345,878 35.469 -3.29%
2023-03-13 0 42.55 42.40 42.55 41.05 44.30 462,800 19,438,827 42.003 36.29 36.16 36.29 35.01 37.79 542,594 35.826 0.35%
2023-03-10 0 42.40 42.05 42.40 41.10 42.50 242,400 10,204,360 42.097 36.16 35.87 36.16 35.06 36.25 284,193 35.906 -1.51%
2023-03-09 0 43.05 43.00 43.05 43.00 44.90 286,419 12,652,144 44.174 36.72 36.68 36.72 36.68 38.30 335,802 37.677 -1.49%
2023-03-08 0 43.70 43.55 43.70 43.00 44.00 148,500 6,459,742 43.500 37.27 37.15 37.27 36.68 37.53 174,104 37.103 -0.68%
2023-03-07 0 44.00 43.90 44.00 42.40 45.20 403,600 17,773,275 44.037 37.53 37.44 37.53 36.16 38.55 473,187 37.561 0.69%
2023-03-06 0 43.70 43.70 43.80 42.75 43.95 472,938 20,644,594 43.652 37.27 37.27 37.36 36.46 37.49 554,480 37.232 0.00%
2023-03-03 0 43.70 43.40 43.70 39.45 44.00 472,600 20,170,482 42.680 37.27 37.02 37.27 33.65 37.53 554,083 36.403 6.72%
2023-03-02 0 40.95 40.85 41.05 40.40 41.30 418,200 17,094,655 40.877 34.93 34.84 35.01 34.46 35.23 490,304 34.865 -1.21%
2023-03-01 0 41.45 41.30 41.45 39.75 42.35 447,900 18,654,160 41.648 35.35 35.23 35.35 33.90 36.12 525,125 35.523 4.54%
2023-02-28 0 39.65 39.25 39.65 38.20 39.90 274,600 10,811,052 39.370 33.82 33.48 33.82 32.58 34.03 321,945 33.580 1.28%
2023-02-27 0 39.15 38.60 39.15 37.55 40.75 336,222 12,943,636 38.497 33.39 32.92 33.39 32.03 34.76 394,192 32.836 0.38%
2023-02-24 0 39.00 38.80 39.00 38.60 41.80 238,800 9,367,142 39.226 33.26 33.09 33.26 32.92 35.65 279,973 33.457 -2.38%
2023-02-23 0 39.95 39.80 39.95 39.45 44.00 305,762 12,272,284 40.137 34.07 33.95 34.07 33.65 37.53 358,480 34.234 -1.60%
2023-02-22 0 40.60 40.55 40.60 40.50 43.50 424,400 17,704,780 41.717 34.63 34.59 34.63 34.54 37.10 497,573 35.582 -6.88%
2023-02-21 0 43.60 43.35 43.60 41.30 44.00 768,400 33,019,320 42.972 37.19 36.97 37.19 35.23 37.53 900,884 36.652 -1.47%
2023-02-20 0 44.25 44.20 44.25 41.75 44.85 1,072,900 47,295,397 44.082 37.74 37.70 37.74 35.61 38.25 1,257,884 37.599 3.87%
2023-02-17 0 42.60 42.25 42.60 41.60 43.15 198,300 8,389,261 42.306 36.34 36.04 36.34 35.48 36.80 232,490 36.084 1.67%
2023-02-16 0 41.90 41.85 42.20 41.40 43.00 237,100 9,997,542 42.166 35.74 35.70 35.99 35.31 36.68 277,980 35.965 2.07%
2023-02-15 0 41.05 40.80 41.10 40.60 43.50 221,300 9,107,520 41.155 35.01 34.80 35.06 34.63 37.10 259,455 35.102 -1.91%
2023-02-14 0 41.85 41.85 41.95 40.10 43.05 523,500 21,766,832 41.579 35.70 35.70 35.78 34.20 36.72 613,759 35.465 2.83%
2023-02-13 0 40.70 40.50 40.70 39.45 40.90 310,600 12,608,390 40.594 34.71 34.54 34.71 33.65 34.89 364,152 34.624 1.24%
2023-02-10 0 40.20 40.10 40.20 40.10 41.35 175,600 7,127,196 40.588 34.29 34.20 34.29 34.20 35.27 205,876 34.619 -2.90%
2023-02-09 0 41.40 41.30 41.40 41.25 42.70 195,200 8,128,310 41.641 35.31 35.23 35.31 35.18 36.42 228,855 35.517 -0.72%
2023-02-08 0 41.70 41.30 41.75 41.30 43.90 227,700 9,541,700 41.905 35.57 35.23 35.61 35.23 37.44 266,959 35.742 -2.91%
2023-02-07 0 42.95 42.75 42.95 42.70 44.15 287,100 12,412,680 43.235 36.63 36.46 36.63 36.42 37.66 336,600 36.877 -1.72%
2023-02-06 0 43.70 43.70 43.80 42.45 44.10 703,400 30,636,097 43.554 37.27 37.27 37.36 36.21 37.61 824,677 37.149 -0.68%
2023-02-03 0 44.00 44.00 44.15 42.65 44.65 737,000 32,457,587 44.040 37.53 37.53 37.66 36.38 38.08 864,070 37.564 -0.79%
2023-02-02 0 44.35 43.95 44.35 40.85 44.70 937,200 40,748,020 43.478 37.83 37.49 37.83 34.84 38.13 1,098,787 37.085 8.17%
2023-02-01 0 41.00 40.95 41.00 38.75 41.00 508,400 20,447,762 40.220 34.97 34.93 34.97 33.05 34.97 596,056 34.305 4.19%
2023-01-31 0 39.35 39.15 39.35 37.60 39.35 506,721 19,793,637 39.062 33.56 33.39 33.56 32.07 33.56 594,087 33.318 2.47%
2023-01-30 0 38.40 38.15 38.40 38.05 40.00 455,100 17,636,622 38.753 32.75 32.54 32.75 32.45 34.12 533,566 33.054 -3.64%
2023-01-27 0 39.85 39.80 39.85 37.55 39.85 608,700 23,791,690 39.086 33.99 33.95 33.99 32.03 33.99 713,649 33.338 4.32%
2023-01-26 0 38.20 38.20 38.30 37.75 38.70 478,279 18,359,271 38.386 32.58 32.58 32.67 32.20 33.01 560,742 32.741 1.06%
2023-01-20 0 37.80 37.65 37.80 36.60 38.05 128,200 4,831,272 37.685 32.24 32.11 32.24 31.22 32.45 150,304 32.143 0.00%
2023-01-19 0 37.80 37.65 37.80 36.90 38.50 303,800 11,543,043 37.996 32.24 32.11 32.24 31.47 32.84 356,180 32.408 -1.31%
2023-01-18 0 38.30 37.90 38.30 37.00 38.50 648,600 24,590,467 37.913 32.67 32.33 32.67 31.56 32.84 760,428 32.338 0.00%
2023-01-17 0 38.30 38.25 38.30 38.00 39.75 702,327 27,389,058 38.998 32.67 32.62 32.67 32.41 33.90 823,419 33.263 -2.54%
2023-01-16 0 39.30 39.30 39.50 37.80 40.50 711,400 27,687,944 38.920 33.52 33.52 33.69 32.24 34.54 834,056 33.197 -0.51%
2023-01-13 0 39.50 39.25 39.50 38.50 40.05 573,950 22,572,328 39.328 33.69 33.48 33.69 32.84 34.16 672,908 33.544 -1.25%
2023-01-12 0 40.00 39.80 40.00 38.20 41.50 25,544,694 968,491,186 37.914 34.12 33.95 34.12 32.58 35.40 29,948,984 32.338 -5.66%
2023-01-11 0 42.40 42.40 42.85 42.20 44.00 183,900 7,964,437 43.309 36.16 36.16 36.55 35.99 37.53 215,607 36.940 -2.08%
2023-01-10 0 43.30 43.25 43.30 43.20 44.00 100,300 4,375,358 43.623 36.93 36.89 36.93 36.85 37.53 117,593 37.208 -1.25%
2023-01-09 0 43.85 43.85 44.00 43.05 45.70 415,400 18,249,487 43.932 37.40 37.40 37.53 36.72 38.98 487,021 37.472 1.98%
2023-01-06 0 43.00 42.75 43.00 42.10 43.70 270,200 11,646,326 43.103 36.68 36.46 36.68 35.91 37.27 316,787 36.764 1.42%
2023-01-05 0 42.40 42.00 42.40 41.00 43.90 328,000 13,758,855 41.948 36.16 35.82 36.16 34.97 37.44 384,552 35.779 1.56%
2023-01-04 0 41.75 41.65 41.75 40.00 42.45 372,600 15,479,987 41.546 35.61 35.52 35.61 34.12 36.21 436,842 35.436 3.09%
2023-01-03 0 40.50 40.45 40.50 40.30 42.95 260,900 10,824,482 41.489 34.54 34.50 34.54 34.37 36.63 305,883 35.388 -5.92%
2022-12-30 0 43.05 43.00 43.05 41.80 44.00 288,900 12,478,907 43.195 36.72 36.68 36.72 35.65 37.53 338,711 36.842 1.77%
2022-12-29 0 42.30 42.00 42.30 40.30 43.00 446,500 18,824,765 42.161 36.08 35.82 36.08 34.37 36.68 523,483 35.961 4.96%
2022-12-28 0 40.30 39.85 40.30 39.75 41.00 230,899 9,285,500 40.215 34.37 33.99 34.37 33.90 34.97 270,709 34.301 0.75%
2022-12-23 0 40.00 39.95 40.00 39.95 42.00 86,700 3,488,767 40.240 34.12 34.07 34.12 34.07 35.82 101,648 34.322 -1.11%
2022-12-22 0 40.45 40.00 40.45 40.00 41.50 472,200 19,161,647 40.580 34.50 34.12 34.50 34.12 35.40 553,614 34.612 3.72%
2022-12-21 0 39.00 39.00 39.05 39.00 40.50 41,100 1,620,235 39.422 33.26 33.26 33.31 33.26 34.54 48,186 33.624 -2.50%
2022-12-20 0 40.00 39.65 40.00 39.10 41.20 231,000 9,158,880 39.649 34.12 33.82 34.12 33.35 35.14 270,828 33.818 -1.60%
2022-12-19 0 40.65 40.25 40.55 40.30 41.60 113,400 4,628,445 40.815 34.67 34.33 34.59 34.37 35.48 132,952 34.813 -2.28%
2022-12-16 0 41.60 41.40 41.60 40.30 42.15 176,900 7,356,205 41.584 35.48 35.31 35.48 34.37 35.95 207,400 35.469 1.59%
2022-12-15 0 40.95 40.95 41.05 39.00 41.40 242,600 9,877,665 40.716 34.93 34.93 35.01 33.26 35.31 284,428 34.728 0.49%
2022-12-14 0 40.75 40.75 40.80 40.50 42.75 264,400 10,813,405 40.898 34.76 34.76 34.80 34.54 36.46 309,987 34.883 -2.98%
2022-12-13 0 42.00 41.55 42.00 41.30 42.40 72,300 3,025,710 41.849 35.82 35.44 35.82 35.23 36.16 84,766 35.695 1.69%
2022-12-12 0 41.30 41.05 41.30 41.05 42.85 123,100 5,092,450 41.368 35.23 35.01 35.23 35.01 36.55 144,324 35.285 -3.95%
2022-12-09 0 43.00 42.65 43.00 42.00 44.15 85,600 3,689,180 43.098 36.68 36.38 36.68 35.82 37.66 100,359 36.760 2.38%
2022-12-08 0 42.00 41.55 42.00 41.05 42.20 124,900 5,198,505 41.621 35.82 35.44 35.82 35.01 35.99 146,435 35.501 2.44%
2022-12-07 0 41.00 40.60 41.00 40.55 44.00 600,853 24,920,867 41.476 34.97 34.63 34.97 34.59 37.53 704,449 35.376 -3.53%
2022-12-06 0 42.50 42.50 42.90 41.50 42.90 320,400 13,581,652 42.390 36.25 36.25 36.59 35.40 36.59 375,642 36.156 0.47%
2022-12-05 0 42.30 41.90 42.30 41.85 42.90 145,576 6,155,671 42.285 36.08 35.74 36.08 35.70 36.59 170,675 36.067 2.55%
2022-12-02 0 41.25 40.95 41.25 40.85 42.75 182,188 7,542,446 41.399 35.18 34.93 35.18 34.84 36.46 213,600 35.311 -2.94%
2022-12-01 0 42.50 42.30 42.50 41.75 46.80 1,099,200 48,114,978 43.773 36.25 36.08 36.25 35.61 39.92 1,288,719 37.336 -4.49%
2022-11-30 0 44.50 43.00 44.50 37.95 45.40 2,583,100 108,984,280 42.191 37.96 36.68 37.96 32.37 38.72 3,028,465 35.987 16.49%
2022-11-29 0 38.20 38.20 38.65 36.90 38.70 725,600 27,770,280 38.272 32.58 32.58 32.97 31.47 33.01 850,704 32.644 -0.39%
2022-11-28 0 38.35 37.80 38.35 36.85 38.45 147,800 5,607,941 37.943 32.71 32.24 32.71 31.43 32.80 173,283 32.363 3.93%
2022-11-25 0 36.90 36.90 37.00 36.30 38.50 117,500 4,346,633 36.993 31.47 31.47 31.56 30.96 32.84 137,759 31.552 -2.64%
2022-11-24 0 37.90 37.90 37.95 36.30 37.95 131,000 4,908,334 37.468 32.33 32.33 32.37 30.96 32.37 153,586 31.958 6.91%
2022-11-23 0 35.45 35.45 35.65 34.30 35.95 127,500 4,502,968 35.317 30.24 30.24 30.41 29.26 30.66 149,483 30.124 4.26%
2022-11-22 0 34.00 33.50 34.05 33.55 36.20 120,300 4,158,098 34.564 29.00 28.57 29.04 28.62 30.88 141,042 29.481 -6.08%
2022-11-21 0 36.20 35.25 36.20 33.75 36.20 186,378 6,553,360 35.162 30.88 30.07 30.88 28.79 30.88 218,512 29.991 -1.76%
2022-11-18 0 36.85 35.50 36.85 34.00 37.30 274,028 9,760,099 35.617 31.43 30.28 31.43 29.00 31.81 321,275 30.379 2.50%
2022-11-17 0 35.95 35.70 35.95 35.35 37.75 183,602 6,691,514 36.446 30.66 30.45 30.66 30.15 32.20 215,258 31.086 -2.44%
2022-11-16 0 36.85 36.85 37.30 35.25 38.45 835,200 31,365,990 37.555 31.43 31.43 31.81 30.07 32.80 979,201 32.032 4.39%
2022-11-15 0 35.30 35.30 36.00 31.35 38.00 756,700 26,914,487 35.568 30.11 30.11 30.71 26.74 32.41 887,166 30.338 6.33%
2022-11-14 0 33.20 32.85 33.20 31.95 33.20 543,200 17,820,513 32.807 28.32 28.02 28.32 27.25 28.32 636,856 27.982 4.73%
2022-11-11 0 31.70 31.05 31.70 29.60 31.95 1,605,900 50,440,711 31.410 27.04 26.48 27.04 25.25 27.25 1,882,781 26.791 15.06%
2022-11-10 0 27.55 27.50 27.55 26.60 28.80 252,200 6,843,402 27.135 23.50 23.46 23.50 22.69 24.56 295,683 23.144 -1.43%
2022-11-09 0 27.95 27.80 27.95 27.00 28.70 226,200 6,286,001 27.790 23.84 23.71 23.84 23.03 24.48 265,200 23.703 -2.27%
2022-11-08 0 28.60 28.35 28.60 28.20 30.30 144,300 4,164,870 28.863 24.39 24.18 24.39 24.05 25.84 169,179 24.618 -4.35%
2022-11-07 0 29.90 29.90 29.95 29.00 30.85 290,300 8,705,400 29.988 25.50 25.50 25.55 24.74 26.31 340,352 25.578 -1.64%
2022-11-04 0 30.40 30.20 30.40 28.05 30.75 380,000 11,474,665 30.196 25.93 25.76 25.93 23.92 26.23 445,518 25.756 2.70%
2022-11-03 0 29.60 29.35 29.60 28.80 30.40 177,100 5,188,680 29.298 25.25 25.03 25.25 24.56 25.93 207,635 24.989 -1.50%
2022-11-02 0 30.05 30.00 30.05 27.25 30.60 1,149,900 32,644,115 28.389 25.63 25.59 25.63 23.24 26.10 1,348,160 24.214 9.07%
2022-11-01 0 27.55 27.10 27.55 26.40 27.80 83,200 2,250,480 27.049 23.50 23.11 23.50 22.52 23.71 97,545 23.071 4.16%
2022-10-31 0 26.45 26.20 26.40 25.00 27.50 88,600 2,305,800 26.025 22.56 22.35 22.52 21.32 23.46 103,876 22.198 1.54%
2022-10-28 0 26.05 25.90 26.05 26.05 28.85 48,100 1,300,685 27.041 22.22 22.09 22.22 22.22 24.61 56,393 23.065 -7.13%
2022-10-27 0 28.05 27.95 28.05 27.65 28.55 154,400 4,349,460 28.170 23.92 23.84 23.92 23.58 24.35 181,021 24.027 1.45%
2022-10-26 0 27.65 27.45 27.65 26.65 28.20 264,300 7,276,135 27.530 23.58 23.41 23.58 22.73 24.05 309,869 23.481 2.79%
2022-10-25 0 26.90 26.50 26.90 25.00 27.15 269,300 7,058,970 26.212 22.94 22.60 22.94 21.32 23.16 315,731 22.358 0.56%
2022-10-24 0 26.75 25.90 26.75 25.20 29.50 706,100 19,416,211 27.498 22.82 22.09 22.82 21.49 25.16 827,842 23.454 -7.60%
2022-10-21 0 28.95 28.85 29.00 28.70 30.40 2,483,700 74,013,263 29.800 24.69 24.61 24.74 24.48 25.93 2,911,927 25.417 -6.31%
2022-10-20 0 30.90 30.45 30.90 29.85 31.25 52,200 1,597,990 30.613 26.36 25.97 26.36 25.46 26.65 61,200 26.111 -1.28%
2022-10-19 0 31.30 30.05 31.30 - - 300,000 9,324,000 31.080 26.70 25.63 26.70 - - 351,725 26.509 -0.63%
2022-10-18 0 31.50 31.00 31.50 30.40 32.00 525,800 16,278,250 30.959 26.87 26.44 26.87 25.93 27.29 616,456 26.406 4.48%
2022-10-17 0 30.15 30.00 30.15 28.90 30.30 74,200 2,203,932 29.703 25.72 25.59 25.72 24.65 25.84 86,993 25.335 1.86%
2022-10-14 0 29.60 29.55 29.60 28.95 31.00 83,000 2,477,140 29.845 25.25 25.20 25.25 24.69 26.44 97,310 25.456 2.25%
2022-10-13 0 28.95 28.85 28.95 28.80 31.00 71,100 2,096,245 29.483 24.69 24.61 24.69 24.56 26.44 83,359 25.147 -3.34%
2022-10-12 0 29.95 29.40 29.95 29.20 30.60 255,300 7,668,762 30.038 25.55 25.08 25.55 24.91 26.10 299,318 25.621 -0.33%
2022-10-11 0 30.05 29.80 30.05 29.50 31.00 291,100 8,707,514 29.912 25.63 25.42 25.63 25.16 26.44 341,290 25.514 0.00%
2022-10-10 0 30.05 30.00 30.05 29.95 31.10 109,600 3,312,620 30.225 25.63 25.59 25.63 25.55 26.53 128,497 25.780 -4.75%
2022-10-07 0 31.55 31.50 31.55 30.70 31.95 184,700 5,781,642 31.303 26.91 26.87 26.91 26.19 27.25 216,545 26.699 -1.10%
2022-10-06 0 31.90 31.75 31.95 30.95 32.00 338,500 10,644,592 31.446 27.21 27.08 27.25 26.40 27.29 396,863 26.822 0.16%
2022-10-05 0 31.85 31.80 31.85 30.30 32.20 484,200 15,383,767 31.772 27.17 27.12 27.17 25.84 27.46 567,683 27.099 6.17%
2022-10-03 0 30.00 30.00 30.20 29.70 31.25 51,200 1,541,655 30.110 25.59 25.59 25.76 25.33 26.65 60,028 25.682 1.01%
2022-09-30 0 29.70 29.60 29.70 29.65 30.85 601,500 18,593,138 30.911 25.33 25.25 25.33 25.29 26.31 705,208 26.365 -1.16%
2022-09-29 0 30.05 30.00 30.05 30.00 32.50 13,300 402,045 30.229 25.63 25.59 25.63 25.59 27.72 15,593 25.783 -3.06%
2022-09-28 0 31.00 30.95 31.00 30.10 31.45 1,345,800 41,388,082 30.754 26.44 26.40 26.44 25.67 26.82 1,577,836 26.231 -0.48%
2022-09-27 0 31.15 31.15 31.20 31.00 33.25 70,700 2,236,695 31.636 26.57 26.57 26.61 26.44 28.36 82,890 26.984 -7.15%
2022-09-26 0 33.55 33.50 33.55 33.00 34.85 174,500 5,853,530 33.545 28.62 28.57 28.62 28.15 29.72 204,586 28.612 -1.03%
2022-09-23 0 33.90 33.80 33.90 33.55 34.00 105,500 3,569,630 33.835 28.91 28.83 28.91 28.62 29.00 123,690 28.860 -0.15%
2022-09-22 0 33.95 33.95 34.05 33.90 34.30 174,500 5,934,250 34.007 28.96 28.96 29.04 28.91 29.26 204,586 29.006 -0.15%
2022-09-21 0 34.00 33.95 34.00 33.95 34.90 95,000 3,238,270 34.087 29.00 28.96 29.00 28.96 29.77 111,379 29.074 -1.31%
2022-09-20 0 34.45 34.45 34.60 33.95 34.90 193,600 6,684,267 34.526 29.38 29.38 29.51 28.96 29.77 226,980 29.449 0.00%
2022-09-19 0 34.45 34.10 34.45 33.95 35.00 368,400 12,662,612 34.372 29.38 29.09 29.38 28.96 29.85 431,918 29.317 1.17%
2022-09-16 0 34.05 34.05 34.10 34.05 35.05 98,700 3,378,832 34.233 29.04 29.04 29.09 29.04 29.90 115,717 29.199 -2.44%
2022-09-15 0 34.90 34.85 34.90 33.90 35.65 70,500 2,441,897 34.637 29.77 29.72 29.77 28.91 30.41 82,655 29.543 -0.29%
2022-09-14 0 35.00 34.55 35.00 34.35 36.00 66,100 2,299,557 34.789 29.85 29.47 29.85 29.30 30.71 77,497 29.673 0.00%
2022-09-13 0 35.00 35.00 35.05 34.25 36.55 64,600 2,264,125 35.048 29.85 29.85 29.90 29.21 31.17 75,738 29.894 -0.57%
2022-09-09 0 35.20 35.00 35.20 34.00 36.15 51,600 1,807,445 35.028 30.02 29.85 30.02 29.00 30.83 60,497 29.877 2.33%
2022-09-08 0 34.40 34.00 34.40 33.35 34.75 88,929 3,054,957 34.353 29.34 29.00 29.34 28.45 29.64 104,262 29.301 0.44%
2022-09-07 0 34.25 34.00 34.25 33.45 34.65 233,000 7,908,630 33.943 29.21 29.00 29.21 28.53 29.55 273,173 28.951 -1.30%
2022-09-06 0 34.70 34.55 34.70 33.65 35.40 145,800 5,044,047 34.596 29.60 29.47 29.60 28.70 30.19 170,938 29.508 0.58%
2022-09-05 0 34.50 34.30 34.50 33.80 35.90 132,500 4,560,015 34.415 29.43 29.26 29.43 28.83 30.62 155,345 29.354 1.17%
2022-09-02 0 34.10 34.05 34.10 33.55 34.45 137,300 4,657,730 33.924 29.09 29.04 29.09 28.62 29.38 160,973 28.935 -1.45%
2022-09-01 0 34.60 34.35 34.60 34.10 35.50 260,300 8,974,015 34.476 29.51 29.30 29.51 29.09 30.28 305,180 29.406 0.29%
2022-08-31 0 34.50 34.50 34.55 33.95 34.95 46,000 1,581,160 34.373 29.43 29.43 29.47 28.96 29.81 53,931 29.318 -0.43%
2022-08-30 0 34.65 34.35 34.65 33.05 34.65 151,800 5,148,615 33.917 29.55 29.30 29.55 28.19 29.55 177,973 28.929 -1.28%
2022-08-29 0 35.10 34.50 35.10 34.30 38.60 145,200 5,103,630 35.149 29.94 29.43 29.94 29.26 32.92 170,235 29.980 -6.65%
2022-08-26 0 37.60 36.90 37.60 35.00 40.00 963,800 36,671,347 38.049 32.07 31.47 32.07 29.85 34.12 1,129,974 32.453 4.30%
2022-08-25 0 36.05 36.05 36.10 33.90 36.60 349,700 12,544,717 35.873 30.75 30.75 30.79 28.91 31.22 409,994 30.597 7.93%
2022-08-24 0 33.40 33.30 33.40 33.00 35.85 255,200 8,686,325 34.037 28.49 28.40 28.49 28.15 30.58 299,200 29.032 -4.57%
2022-08-23 0 35.00 35.00 35.20 33.65 39.35 454,300 16,047,957 35.325 29.85 29.85 30.02 28.70 33.56 532,628 30.130 -7.89%
2022-08-22 0 38.00 38.00 38.25 37.85 39.55 155,400 5,979,525 38.478 32.41 32.41 32.62 32.28 33.73 182,193 32.820 -3.92%
2022-08-19 0 39.55 39.55 39.80 38.80 40.10 161,400 6,401,080 39.660 33.73 33.73 33.95 33.09 34.20 189,228 33.827 -0.38%
2022-08-18 0 39.70 39.50 39.70 39.30 41.35 382,800 15,419,345 40.280 33.86 33.69 33.86 33.52 35.27 448,800 34.357 -3.41%
2022-08-17 0 41.10 40.90 41.10 40.40 41.10 150,100 6,122,120 40.787 35.06 34.89 35.06 34.46 35.06 175,980 34.789 1.48%
2022-08-16 0 40.50 40.45 40.50 40.05 41.80 112,200 4,553,570 40.584 34.54 34.50 34.54 34.16 35.65 131,545 34.616 -0.12%
2022-08-15 0 40.55 40.30 40.95 39.95 41.90 98,700 4,012,160 40.650 34.59 34.37 34.93 34.07 35.74 115,717 34.672 -2.52%
2022-08-12 0 41.60 41.50 41.60 40.70 42.00 115,900 4,837,160 41.736 35.48 35.40 35.48 34.71 35.82 135,883 35.598 2.21%
2022-08-11 0 40.70 40.30 40.70 39.65 40.70 393,900 15,748,565 39.981 34.71 34.37 34.71 33.82 34.71 461,814 34.102 3.96%
2022-08-10 0 39.15 39.15 39.40 39.15 41.05 150,700 6,072,560 40.296 33.39 33.39 33.61 33.39 35.01 176,683 34.370 -5.66%
2022-08-09 0 41.50 41.50 41.70 39.80 41.70 111,300 4,506,220 40.487 35.40 35.40 35.57 33.95 35.57 130,490 34.533 4.80%
2022-08-08 0 39.60 38.75 39.60 38.40 39.60 2,300 89,715 39.007 33.78 33.05 33.78 32.75 33.78 2,697 33.270 2.46%
2022-08-05 0 38.65 38.65 38.95 38.40 39.00 127,400 4,917,800 38.601 32.97 32.97 33.22 32.75 33.26 149,366 32.925 0.52%
2022-08-04 0 38.45 38.25 38.45 37.50 38.75 178,800 6,843,590 38.275 32.80 32.62 32.80 31.99 33.05 209,628 32.646 3.50%
2022-08-03 0 37.15 36.60 37.15 36.60 37.90 47,655 1,757,012 36.869 31.69 31.22 31.69 31.22 32.33 55,871 31.447 0.27%
2022-08-02 0 37.05 36.45 37.10 36.40 38.65 115,200 4,274,220 37.103 31.60 31.09 31.64 31.05 32.97 135,062 31.646 -4.14%
2022-08-01 0 38.65 38.25 38.65 37.20 39.20 134,300 5,090,575 37.905 32.97 32.62 32.97 31.73 33.44 157,455 32.330 2.11%
2022-07-29 0 37.85 37.60 37.85 37.60 41.45 217,300 8,431,542 38.801 32.28 32.07 32.28 32.07 35.35 254,766 33.095 -4.66%
2022-07-28 0 39.70 39.55 39.70 39.10 40.00 49,700 1,962,470 39.486 33.86 33.73 33.86 33.35 34.12 58,269 33.679 0.51%
2022-07-27 0 39.50 38.95 39.50 38.60 41.50 114,700 4,494,995 39.189 33.69 33.22 33.69 32.92 35.40 134,476 33.426 -4.82%
2022-07-26 0 41.50 41.25 41.50 40.90 42.20 334,600 13,900,802 41.545 35.40 35.18 35.40 34.89 35.99 392,290 35.435 1.47%
2022-07-25 0 40.90 40.30 40.70 40.20 41.65 90,800 3,699,257 40.741 34.89 34.37 34.71 34.29 35.52 106,455 34.749 0.00%
2022-07-22 0 40.90 40.90 41.00 40.35 41.10 221,300 8,999,545 40.667 34.89 34.89 34.97 34.42 35.06 259,455 34.686 1.11%
2022-07-21 0 40.45 40.25 40.45 39.65 40.75 225,600 9,055,799 40.141 34.50 34.33 34.50 33.82 34.76 264,497 34.238 1.63%
2022-07-20 0 39.80 39.75 39.80 39.10 39.90 38,600 1,529,545 39.626 33.95 33.90 33.95 33.35 34.03 45,255 33.798 1.02%
2022-07-19 0 39.40 39.20 39.40 38.05 39.60 117,200 4,603,772 39.281 33.61 33.44 33.61 32.45 33.78 137,407 33.505 0.90%
2022-07-18 0 39.05 39.00 39.15 37.45 39.40 91,700 3,548,870 38.701 33.31 33.26 33.39 31.94 33.61 107,510 33.010 3.03%
2022-07-15 0 37.90 37.85 37.90 37.85 39.30 97,600 3,758,115 38.505 32.33 32.28 32.33 32.28 33.52 114,428 32.843 -4.05%
2022-07-14 0 39.50 39.45 39.50 39.20 40.10 181,000 7,205,400 39.809 33.69 33.65 33.69 33.44 34.20 212,207 33.955 0.38%
2022-07-13 0 39.35 39.25 39.35 38.65 39.90 153,200 6,008,785 39.222 33.56 33.48 33.56 32.97 34.03 179,614 33.454 2.74%
2022-07-12 0 38.30 38.05 38.30 37.80 38.60 227,300 8,674,067 38.161 32.67 32.45 32.67 32.24 32.92 266,490 32.549 -0.52%
2022-07-11 0 38.50 38.10 38.55 37.40 38.70 387,600 14,760,200 38.081 32.84 32.50 32.88 31.90 33.01 454,428 32.481 0.52%
2022-07-08 0 38.30 38.15 38.30 38.15 39.95 189,000 7,310,965 38.682 32.67 32.54 32.67 32.54 34.07 221,586 32.994 -3.04%
2022-07-07 0 39.50 39.40 39.50 36.80 40.50 573,500 22,405,989 39.069 33.69 33.61 33.69 31.39 34.54 672,380 33.323 1.67%
2022-07-06 0 38.85 38.80 38.85 38.70 43.85 858,900 35,141,915 40.915 33.14 33.09 33.14 33.01 37.40 1,006,987 34.898 -12.40%
2022-07-05 0 44.35 44.15 44.35 43.35 44.90 1,268,657 55,769,614 43.960 37.83 37.66 37.83 36.97 38.30 1,487,393 37.495 0.00%
2022-07-04 0 44.35 44.35 44.45 43.10 45.35 310,000 13,609,582 43.902 37.83 37.83 37.91 36.76 38.68 363,449 37.446 0.57%
2022-06-30 0 44.10 44.10 44.15 43.80 46.05 639,700 28,379,520 44.364 37.61 37.61 37.66 37.36 39.28 749,994 37.840 -3.40%
2022-06-29 0 45.65 45.60 45.65 45.40 48.65 194,000 8,937,100 46.068 38.94 38.89 38.94 38.72 41.50 227,449 39.293 -7.50%
2022-06-28 0 49.35 49.35 49.50 46.25 49.45 1,424,300 67,737,693 47.559 42.09 42.09 42.22 39.45 42.18 1,669,871 40.565 5.00%
2022-06-27 0 47.00 46.85 47.00 46.25 47.20 247,100 11,504,132 46.557 40.09 39.96 40.09 39.45 40.26 289,704 39.710 1.73%
2022-06-24 0 46.20 46.20 46.25 46.10 47.20 497,100 23,019,892 46.308 39.41 39.41 39.45 39.32 40.26 582,808 39.498 -2.41%
2022-06-23 0 47.90 47.65 47.85 47.45 49.35 325,100 15,500,180 47.678 40.38 40.17 40.34 40.00 41.60 385,642 40.193 0.31%
2022-06-22 0 47.75 47.70 47.95 46.90 48.15 72,700 3,476,855 47.825 40.25 40.21 40.42 39.54 40.59 86,239 40.317 0.95%
2022-06-21 0 47.30 47.20 47.30 47.15 47.30 431,000 20,353,632 47.224 39.87 39.79 39.87 39.75 39.87 511,264 39.810 -0.63%
2022-06-20 0 47.60 47.50 47.60 47.00 48.70 461,200 22,184,630 48.102 40.13 40.04 40.13 39.62 41.05 547,088 40.550 0.21%
2022-06-17 0 47.50 47.45 47.85 47.30 48.25 315,765 15,089,934 47.788 40.04 40.00 40.34 39.87 40.68 374,569 40.286 -0.73%
2022-06-16 0 47.85 47.85 48.10 47.55 50.40 402,500 19,743,470 49.052 40.34 40.34 40.55 40.09 42.49 477,456 41.351 -0.62%
2022-06-15 0 48.15 48.15 48.20 47.50 49.40 119,600 5,831,535 48.759 40.59 40.59 40.63 40.04 41.64 141,873 41.104 -0.10%
2022-06-14 0 48.20 48.15 48.30 46.10 49.15 319,800 15,343,105 47.977 40.63 40.59 40.72 38.86 41.43 379,355 40.445 2.88%
2022-06-13 0 46.85 46.60 46.85 46.85 49.50 87,100 4,213,682 48.378 39.49 39.28 39.49 39.49 41.73 103,320 40.783 -5.45%
2022-06-10 0 49.55 49.25 49.80 46.35 49.95 299,300 14,705,425 49.133 41.77 41.52 41.98 39.07 42.11 355,038 41.419 0.71%
2022-06-09 0 49.20 49.20 49.25 48.50 49.50 145,800 7,084,576 48.591 41.48 41.48 41.52 40.89 41.73 172,952 40.963 0.20%
2022-06-08 0 49.10 48.80 49.25 47.55 49.60 310,500 15,103,515 48.643 41.39 41.14 41.52 40.09 41.81 368,323 41.006 4.47%
2022-06-07 0 47.00 46.90 47.00 46.40 50.00 481,600 23,193,708 48.160 39.62 39.54 39.62 39.12 42.15 571,287 40.599 -5.15%
2022-06-06 0 49.55 49.35 49.55 47.50 50.95 416,200 20,138,574 48.387 41.77 41.60 41.77 40.04 42.95 493,707 40.791 4.98%
2022-06-02 0 47.20 47.00 47.20 46.00 47.50 252,200 11,858,350 47.020 39.79 39.62 39.79 38.78 40.04 299,166 39.638 0.64%
2022-06-01 0 46.90 46.90 47.00 46.80 47.55 133,200 6,263,105 47.020 39.54 39.54 39.62 39.45 40.09 158,005 39.639 0.21%
2022-05-31 0 46.80 46.80 46.95 43.15 47.35 230,900 10,684,468 46.273 39.45 39.45 39.58 36.38 39.92 273,900 39.009 2.97%
2022-05-30 0 45.45 45.40 45.45 43.70 45.70 88,900 4,013,862 45.150 38.31 38.27 38.31 36.84 38.53 105,456 38.062 3.77%
2022-05-27 0 43.80 43.65 43.80 42.45 44.00 41,100 1,788,480 43.515 36.92 36.80 36.92 35.79 37.09 48,754 36.684 1.98%
2022-05-26 0 42.95 42.50 42.95 41.85 43.00 165,400 7,011,635 42.392 36.21 35.83 36.21 35.28 36.25 196,202 35.737 1.42%
2022-05-25 0 42.35 42.35 42.40 42.20 44.25 226,300 9,711,688 42.915 35.70 35.70 35.74 35.57 37.30 268,443 36.178 -3.75%
2022-05-24 0 44.00 44.00 44.10 43.40 45.00 194,300 8,566,005 44.086 37.09 37.09 37.18 36.59 37.94 230,484 37.165 -0.90%
2022-05-23 0 44.40 43.85 44.70 43.35 45.00 149,900 6,584,725 43.927 37.43 36.97 37.68 36.54 37.94 177,815 37.031 -0.22%
2022-05-20 0 44.50 44.50 44.65 43.65 44.85 53,200 2,357,815 44.320 37.51 37.51 37.64 36.80 37.81 63,107 37.362 1.60%
2022-05-19 0 43.80 43.70 43.95 43.05 46.90 300,600 13,201,890 43.918 36.92 36.84 37.05 36.29 39.54 356,580 37.024 -5.19%
2022-05-18 0 46.20 46.10 46.30 44.15 46.50 235,400 10,610,490 45.074 38.95 38.86 39.03 37.22 39.20 279,238 37.998 3.94%
2022-05-17 0 44.45 44.45 44.60 43.60 44.80 95,200 4,188,990 44.002 37.47 37.47 37.60 36.76 37.77 112,929 37.094 -0.78%
2022-05-16 0 44.80 44.80 45.00 43.60 47.50 208,700 9,309,135 44.605 37.77 37.77 37.94 36.76 40.04 247,565 37.603 -2.40%
2022-05-13 0 45.90 45.90 45.95 45.30 48.65 186,700 8,574,540 45.927 38.69 38.69 38.74 38.19 41.01 221,468 38.717 -5.56%
2022-05-12 0 48.60 48.60 48.95 47.25 50.00 161,900 7,911,590 48.867 40.97 40.97 41.27 39.83 42.15 192,050 41.195 -0.82%
2022-05-11 0 49.00 48.45 49.00 45.80 49.90 371,200 18,103,635 48.771 41.31 40.84 41.31 38.61 42.07 440,327 41.114 8.53%
2022-05-10 0 45.15 45.15 46.35 44.00 49.45 288,100 13,106,655 45.493 38.06 38.06 39.07 37.09 41.69 341,752 38.351 -2.90%
2022-05-06 0 46.50 46.50 46.85 46.40 47.80 107,500 5,060,850 47.078 39.20 39.20 39.49 39.12 40.30 127,519 39.687 -3.02%
2022-05-05 0 47.95 47.95 48.20 46.80 48.90 173,700 8,348,605 48.063 40.42 40.42 40.63 39.45 41.22 206,048 40.518 3.23%
2022-05-04 0 46.45 46.00 46.45 45.00 46.50 67,800 3,112,075 45.901 39.16 38.78 39.16 37.94 39.20 80,426 38.695 -0.32%
2022-05-03 0 46.60 46.30 46.60 46.00 49.15 172,100 8,047,350 46.760 39.28 39.03 39.28 38.78 41.43 204,150 39.419 -5.28%
2022-04-29 0 49.20 48.70 49.20 47.30 50.45 138,200 6,702,210 48.496 41.48 41.05 41.48 39.87 42.53 163,936 40.883 -1.70%
2022-04-28 0 50.05 48.90 50.05 48.25 50.05 15,000 737,955 49.197 42.19 41.22 42.19 40.68 42.19 17,793 41.474 2.46%
2022-04-27 0 48.85 48.95 49.55 48.15 50.00 15,300 751,905 49.144 41.18 41.27 41.77 40.59 42.15 18,149 41.429 1.56%
2022-04-26 0 48.10 48.10 49.00 47.40 50.75 147,700 7,206,600 48.792 40.55 40.55 41.31 39.96 42.78 175,206 41.132 -3.12%
2022-04-25 0 49.65 49.50 49.65 48.55 50.65 131,300 6,497,565 49.486 41.86 41.73 41.86 40.93 42.70 155,752 41.718 -1.97%
2022-04-22 0 50.65 50.65 50.85 50.30 51.25 26,100 1,320,090 50.578 42.70 42.70 42.87 42.40 43.20 30,961 42.638 -1.17%
2022-04-21 0 51.25 51.00 51.25 49.80 53.50 144,800 7,384,440 50.998 43.20 42.99 43.20 41.98 45.10 171,766 42.991 1.28%
2022-04-20 0 50.60 50.50 50.75 48.15 52.80 110,300 5,583,205 50.618 42.66 42.57 42.78 40.59 44.51 130,841 42.672 1.61%
2022-04-19 0 49.80 49.65 49.80 48.95 52.70 142,500 7,142,455 50.122 41.98 41.86 41.98 41.27 44.43 169,037 42.254 -0.80%
2022-04-14 0 50.20 49.65 50.20 49.55 51.10 227,700 11,380,930 49.982 42.32 41.86 42.32 41.77 43.08 270,104 42.135 0.40%
2022-04-13 0 50.00 50.00 50.05 46.85 50.30 255,894 12,514,514 48.905 42.15 42.15 42.19 39.49 42.40 303,548 41.227 3.73%
2022-04-12 0 48.20 47.75 48.20 47.05 49.40 117,200 5,698,555 48.622 40.63 40.25 40.63 39.66 41.64 139,026 40.989 4.78%
2022-04-11 0 46.00 46.00 46.30 45.90 47.95 176,400 8,251,905 46.780 38.78 38.78 39.03 38.69 40.42 209,250 39.436 -7.26%
2022-04-08 0 49.60 49.60 50.00 48.10 51.95 169,700 8,457,410 49.837 41.81 41.81 42.15 40.55 43.79 201,303 42.013 -3.13%
2022-04-07 0 51.20 51.20 51.30 50.45 54.30 108,100 5,625,635 52.041 43.16 43.16 43.25 42.53 45.78 128,231 43.871 -3.58%
2022-04-06 0 53.10 53.10 53.45 53.05 55.70 148,600 8,162,545 54.930 44.76 44.76 45.06 44.72 46.96 176,273 46.306 -3.01%
2022-04-04 0 54.75 54.55 54.75 54.20 55.95 46,800 2,571,710 54.951 46.15 45.99 46.15 45.69 47.17 55,515 46.324 -1.17%
2022-04-01 0 55.40 55.10 55.40 53.25 55.50 31,300 1,710,800 54.658 46.70 46.45 46.70 44.89 46.79 37,129 46.077 1.65%
2022-03-31 0 54.50 54.10 54.50 53.70 55.80 67,000 3,651,841 54.505 45.94 45.61 45.94 45.27 47.04 79,477 45.948 -0.27%
2022-03-30 0 54.65 54.65 54.80 53.60 55.75 179,100 9,833,305 54.904 46.07 46.07 46.20 45.19 47.00 212,453 46.285 0.83%
2022-03-29 0 54.20 53.95 54.20 53.50 56.90 152,000 8,310,840 54.677 45.69 45.48 45.69 45.10 47.97 180,306 46.093 -2.17%
2022-03-28 0 55.40 55.30 55.85 52.30 56.95 206,200 11,388,107 55.228 46.70 46.62 47.08 44.09 48.01 244,600 46.558 4.14%
2022-03-25 0 53.20 53.20 53.75 53.10 57.75 82,200 4,523,345 55.029 44.85 44.85 45.31 44.76 48.68 97,508 46.390 -3.45%
2022-03-24 0 55.10 55.10 55.30 54.70 57.40 109,100 6,089,220 55.813 46.45 46.45 46.62 46.11 48.39 129,417 47.051 -1.78%
2022-03-23 0 56.10 56.10 56.45 54.80 57.00 105,400 5,916,093 56.130 47.29 47.29 47.59 46.20 48.05 125,028 47.318 0.81%
2022-03-22 0 55.65 55.65 56.15 54.05 56.75 105,500 5,830,610 55.266 46.91 46.91 47.33 45.56 47.84 125,147 46.590 -0.09%
2022-03-21 0 55.70 55.65 56.05 52.40 56.75 199,100 10,918,810 54.841 46.96 46.91 47.25 44.17 47.84 236,178 46.231 -0.36%
2022-03-18 0 55.90 55.75 56.55 52.00 57.00 448,065 24,565,609 54.826 47.12 47.00 47.67 43.84 48.05 531,506 46.219 1.64%
2022-03-17 0 55.00 54.80 55.00 48.80 55.50 946,000 50,545,700 53.431 46.37 46.20 46.37 41.14 46.79 1,122,170 45.043 18.28%
2022-03-16 0 46.50 46.40 46.50 43.05 47.80 586,000 26,825,155 45.777 39.20 39.12 39.20 36.29 40.30 695,129 38.590 7.02%
2022-03-15 0 43.45 43.20 43.45 41.80 48.90 639,900 29,258,970 45.724 36.63 36.42 36.63 35.24 41.22 759,066 38.546 -1.92%
2022-03-14 0 44.30 44.30 44.90 43.65 55.00 2,083,871 101,253,506 48.589 37.35 37.35 37.85 36.80 46.37 2,471,943 40.961 -20.32%
2022-03-11 0 55.60 55.40 56.50 53.05 56.90 323,200 17,843,990 55.210 46.87 46.70 47.63 44.72 47.97 383,388 46.543 -0.71%
2022-03-10 0 56.00 56.00 56.05 55.55 58.80 540,900 30,874,198 57.079 47.21 47.21 47.25 46.83 49.57 641,630 48.118 -1.23%
2022-03-09 0 56.70 56.70 56.75 55.20 58.80 321,700 18,179,615 56.511 47.80 47.80 47.84 46.53 49.57 381,609 47.639 -3.16%
2022-03-08 0 58.55 58.25 58.70 58.10 63.00 585,700 34,854,702 59.509 49.36 49.11 49.48 48.98 53.11 694,773 50.167 -7.36%
2022-03-07 0 63.20 63.20 63.40 58.10 64.75 978,700 61,806,773 63.152 53.28 53.28 53.45 48.98 54.58 1,160,960 53.238 -0.55%
2022-03-04 0 63.55 63.55 64.00 63.15 66.85 548,000 35,381,855 64.565 53.57 53.57 53.95 53.24 56.36 650,052 54.429 -4.58%
2022-03-03 0 66.60 66.60 66.70 66.20 69.30 276,300 18,502,292 66.965 56.14 56.14 56.23 55.81 58.42 327,754 56.452 -0.67%
2022-03-02 0 67.05 67.05 67.40 67.05 69.90 170,400 11,580,305 67.960 56.52 56.52 56.82 56.52 58.93 202,133 57.291 -3.53%
2022-03-01 0 69.50 69.40 69.60 67.35 71.00 243,500 16,994,975 69.795 58.59 58.50 58.67 56.78 59.85 288,846 58.837 3.27%
2022-02-28 0 67.30 67.05 67.30 65.10 67.50 122,400 8,106,385 66.229 56.73 56.52 56.73 54.88 56.90 145,194 55.831 1.28%
2022-02-25 0 66.45 66.45 66.90 66.45 69.75 303,600 20,554,145 67.701 56.02 56.02 56.40 56.02 58.80 360,138 57.073 -1.92%
2022-02-24 0 67.75 67.75 67.90 64.45 68.60 498,300 33,423,442 67.075 57.11 57.11 57.24 54.33 57.83 591,097 56.545 -2.52%
2022-02-23 0 69.50 69.50 69.65 67.00 70.00 310,400 21,376,245 68.867 58.59 58.59 58.72 56.48 59.01 368,205 58.055 3.73%
2022-02-22 0 67.00 67.00 67.30 64.15 68.00 278,000 18,613,460 66.955 56.48 56.48 56.73 54.08 57.32 329,771 56.444 -0.67%
2022-02-21 0 67.45 67.25 67.45 65.80 68.00 430,800 28,948,031 67.196 56.86 56.69 56.86 55.47 57.32 511,026 56.647 1.12%
2022-02-18 0 66.70 66.70 67.00 65.55 70.80 1,039,300 70,886,137 68.206 56.23 56.23 56.48 55.26 59.69 1,232,845 57.498 1.91%
2022-02-17 0 65.45 65.15 65.50 61.95 65.65 186,000 11,936,762 64.176 55.17 54.92 55.22 52.22 55.34 220,638 54.101 5.99%
2022-02-16 0 61.75 61.75 62.45 60.50 62.50 66,490 4,079,654 61.357 52.06 52.06 52.65 51.00 52.69 78,872 51.725 2.07%
2022-02-15 0 60.50 59.90 60.50 59.40 61.65 54,400 3,282,310 60.337 51.00 50.50 51.00 50.07 51.97 64,531 50.864 -1.06%
2022-02-14 0 61.15 61.15 61.30 60.80 62.05 50,700 3,108,210 61.306 51.55 51.55 51.68 51.25 52.31 60,142 51.681 -2.00%
2022-02-11 0 62.40 62.05 62.40 61.30 64.15 89,000 5,536,392 62.207 52.60 52.31 52.60 51.68 54.08 105,574 52.441 -1.58%
2022-02-10 0 63.40 62.80 63.40 60.45 63.85 123,100 7,671,640 62.320 53.45 52.94 53.45 50.96 53.83 146,024 52.537 0.79%
2022-02-09 0 62.90 62.35 62.90 61.15 65.40 254,600 16,171,980 63.519 53.03 52.56 53.03 51.55 55.13 302,013 53.547 1.45%
2022-02-08 0 62.00 62.00 62.20 58.85 62.25 333,800 20,461,450 61.299 52.27 52.27 52.44 49.61 52.48 395,962 51.675 4.29%
2022-02-07 0 59.45 59.45 59.75 59.05 60.65 89,000 5,330,365 59.892 50.12 50.12 50.37 49.78 51.13 105,574 50.489 0.34%
2022-02-04 0 59.25 59.10 59.25 56.50 59.60 226,800 13,220,225 58.290 49.95 49.82 49.95 47.63 50.24 269,036 49.139 5.99%
2022-01-31 0 55.90 55.70 55.90 55.20 56.50 124,900 6,950,292 55.647 47.12 46.96 47.12 46.53 47.63 148,160 46.911 -0.53%
2022-01-28 0 56.20 56.20 57.05 55.00 58.00 675,500 38,021,880 56.287 47.38 47.38 48.09 46.37 48.89 801,296 47.450 -2.26%
2022-01-27 0 57.50 57.50 58.05 56.60 58.50 422,900 24,298,493 57.457 48.47 48.47 48.94 47.71 49.32 501,655 48.437 -2.87%
2022-01-26 0 59.20 59.20 59.45 58.00 61.40 503,600 29,988,567 59.548 49.91 49.91 50.12 48.89 51.76 597,384 50.200 0.34%
2022-01-25 0 59.00 58.60 59.00 57.00 60.25 250,900 14,767,125 58.857 49.74 49.40 49.74 48.05 50.79 297,624 49.617 2.43%
2022-01-24 0 57.60 57.60 57.65 57.20 63.65 780,800 45,996,372 58.909 48.56 48.56 48.60 48.22 53.66 926,206 49.661 -8.57%
2022-01-21 0 63.00 62.65 63.00 58.00 64.25 613,100 36,843,102 60.093 53.11 52.81 53.11 48.89 54.16 727,275 50.659 7.14%
2022-01-20 0 58.80 58.80 59.10 56.95 59.25 201,400 11,696,020 58.074 49.57 49.57 49.82 48.01 49.95 238,906 48.957 2.71%
2022-01-19 0 57.25 57.25 57.40 56.50 57.75 81,700 4,678,205 57.261 48.26 48.26 48.39 47.63 48.68 96,915 48.271 -0.43%
2022-01-18 0 57.50 57.15 57.60 55.50 58.00 566,900 32,160,707 56.731 48.47 48.18 48.56 46.79 48.89 672,472 47.825 2.68%
2022-01-17 0 56.00 56.00 56.20 55.80 56.35 606,100 33,989,267 56.079 47.21 47.21 47.38 47.04 47.50 718,972 47.275 -1.23%
2022-01-14 0 56.70 56.70 57.00 56.25 57.50 573,300 32,449,310 56.601 47.80 47.80 48.05 47.42 48.47 680,064 47.715 -1.39%
2022-01-13 0 57.50 57.30 57.50 57.10 59.70 900,800 51,975,817 57.700 48.47 48.30 48.47 48.14 50.33 1,068,553 48.641 0.44%
2022-01-12 0 57.25 57.25 57.40 57.00 57.80 418,500 23,942,650 57.211 48.26 48.26 48.39 48.05 48.73 496,436 48.229 -0.09%
2022-01-11 0 57.30 57.30 57.45 57.00 57.50 643,400 36,797,715 57.193 48.30 48.30 48.43 48.05 48.47 763,218 48.214 0.53%
2022-01-10 0 57.00 57.00 57.10 56.25 57.60 652,700 37,213,818 57.015 48.05 48.05 48.14 47.42 48.56 774,250 48.064 0.62%
2022-01-07 0 56.65 56.55 56.65 55.35 57.80 993,500 56,092,220 56.459 47.76 47.67 47.76 46.66 48.73 1,178,516 47.596 1.52%
2022-01-06 0 55.80 55.80 56.35 53.15 57.00 685,283 38,042,271 55.513 47.04 47.04 47.50 44.81 48.05 812,901 46.798 -0.18%
2022-01-05 0 55.90 55.90 56.00 55.00 58.20 1,075,100 60,127,422 55.927 47.12 47.12 47.21 46.37 49.06 1,275,312 47.147 -3.70%
2022-01-04 0 58.05 58.05 58.10 57.45 62.90 2,027,000 120,023,687 59.212 48.94 48.94 48.98 48.43 53.03 2,404,481 49.917 -4.91%
2022-01-03 0 61.05 61.05 61.40 55.20 63.40 2,580,900 153,972,795 59.659 51.47 51.47 51.76 46.53 53.45 3,061,532 50.293 5.44%
2021-12-31 0 57.90 55.50 57.90 54.75 58.30 3,090,800 172,472,710 55.802 48.81 46.79 48.81 46.15 49.15 3,666,388 47.042 3.39%
2021-12-30 0 56.00 56.00 56.05 51.00 57.30 16,248,690 863,366,723 53.135 47.21 47.21 47.25 42.99 48.30 19,274,624 44.793

Copyright & disclaimer, Privacy policy

Back to top