YIHAI INTERNATIONAL HOLDING LTD.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01579  2016-07-13    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-10 0 13.72 13.71 13.72 13.50 13.99 2,002,000 27,601,555 13.787 13.72 13.71 13.72 13.50 13.99 2,002,000 13.787 1.11%
2026-06-09 0 13.57 13.56 13.57 13.12 13.66 4,941,000 66,728,223 13.505 13.57 13.56 13.57 13.12 13.66 4,941,000 13.505 0.30%
2026-06-08 0 13.53 13.52 13.53 13.10 13.55 1,881,620 25,282,400 13.437 13.53 13.52 13.53 13.10 13.55 1,881,620 13.437 0.97%
2026-06-05 0 13.40 13.39 13.40 13.36 13.76 2,631,000 35,408,642 13.458 13.40 13.39 13.40 13.36 13.76 2,631,000 13.458 -1.47%
2026-06-04 0 13.60 13.59 13.60 13.42 13.74 2,028,000 27,434,642 13.528 13.60 13.59 13.60 13.42 13.74 2,028,000 13.528 -0.87%
2026-06-03 0 13.72 13.71 13.72 13.40 13.89 3,363,000 45,718,235 13.594 13.72 13.71 13.72 13.40 13.89 3,363,000 13.594 -1.22%
2026-06-02 0 13.89 13.88 13.91 13.80 14.18 2,120,178 29,448,330 13.890 13.89 13.88 13.91 13.80 14.18 2,120,178 13.890 -0.43%
2026-06-01 0 13.95 13.94 13.96 13.40 14.12 3,623,200 50,422,339 13.917 13.95 13.94 13.96 13.40 14.12 3,623,200 13.917 1.09%
2026-05-29 0 13.80 13.78 13.80 13.60 13.96 1,939,000 26,724,102 13.782 13.80 13.78 13.80 13.60 13.96 1,939,000 13.782 0.22%
2026-05-28 0 13.77 13.76 13.77 13.64 14.16 3,743,600 51,579,269 13.778 13.77 13.76 13.77 13.64 14.16 3,743,600 13.778 -0.60%
2026-05-27 0 14.45 14.44 14.45 14.18 14.68 6,017,443 86,355,743 14.351 13.85 13.84 13.85 13.59 14.07 6,276,676 13.758 -0.41%
2026-05-26 0 14.51 14.50 14.51 14.42 14.98 2,431,000 35,497,865 14.602 13.91 13.90 13.91 13.82 14.36 2,535,728 13.999 -2.22%
2026-05-22 0 14.84 14.83 14.84 14.50 15.21 5,918,463 87,468,640 14.779 14.23 14.22 14.23 13.90 14.58 6,173,432 14.169 -3.39%
2026-05-21 0 15.36 15.35 15.36 15.18 15.70 2,664,804 41,052,970 15.406 14.73 14.72 14.73 14.55 15.05 2,779,605 14.769 -0.78%
2026-05-20 0 15.48 15.47 15.48 15.35 15.64 1,583,000 24,533,343 15.498 14.84 14.83 14.84 14.72 14.99 1,651,196 14.858 -0.06%
2026-05-19 0 15.49 15.48 15.50 15.28 15.79 2,244,153 34,679,881 15.453 14.85 14.84 14.86 14.65 15.14 2,340,832 14.815 -0.19%
2026-05-18 0 15.52 15.38 15.52 15.31 15.90 2,724,000 42,138,720 15.469 14.88 14.74 14.88 14.68 15.24 2,841,351 14.831 -2.63%
2026-05-15 0 15.94 15.91 15.94 15.60 16.40 3,107,796 49,238,965 15.844 15.28 15.25 15.28 14.96 15.72 3,241,681 15.189 -2.75%
2026-05-14 0 16.39 16.34 16.39 16.01 16.50 1,964,404 31,969,934 16.275 15.71 15.67 15.71 15.35 15.82 2,049,031 15.602 0.00%
2026-05-13 0 16.39 16.38 16.39 15.70 16.42 5,545,000 90,173,115 16.262 15.71 15.70 15.71 15.05 15.74 5,783,880 15.590 3.73%
2026-05-12 0 15.80 15.80 15.81 15.62 16.14 1,989,000 31,355,640 15.765 15.15 15.15 15.16 14.97 15.47 2,074,687 15.113 0.00%
2026-05-11 0 15.80 15.79 15.80 15.54 15.98 2,673,646 42,256,209 15.805 15.15 15.14 15.15 14.90 15.32 2,788,827 15.152 -0.75%
2026-05-08 0 15.92 15.84 15.92 15.68 16.06 890,000 14,156,875 15.907 15.26 15.19 15.26 15.03 15.40 928,341 15.250 0.32%
2026-05-07 0 15.87 15.86 15.87 15.43 16.29 4,683,000 74,172,614 15.839 15.21 15.20 15.21 14.79 15.62 4,884,745 15.185 -0.69%
2026-05-06 0 15.98 15.98 15.99 15.89 16.45 3,978,000 64,164,412 16.130 15.32 15.32 15.33 15.23 15.77 4,149,373 15.464 -4.02%
2026-05-05 0 16.65 16.46 16.65 16.18 16.65 1,000,000 16,547,518 16.548 15.96 15.78 15.96 15.51 15.96 1,043,080 15.864 0.85%
2026-05-04 0 16.51 16.44 16.52 16.28 16.69 1,077,000 17,737,308 16.469 15.83 15.76 15.84 15.61 16.00 1,123,397 15.789 0.43%
2026-04-30 0 16.44 16.42 16.44 16.39 16.85 1,561,000 25,908,208 16.597 15.76 15.74 15.76 15.71 16.15 1,628,248 15.912 -1.32%
2026-04-29 0 16.66 16.64 16.66 16.17 16.66 3,664,000 60,449,547 16.498 15.97 15.95 15.97 15.50 15.97 3,821,846 15.817 3.61%
2026-04-28 0 16.08 16.04 16.08 15.29 16.10 3,563,000 56,593,855 15.884 15.42 15.38 15.42 14.66 15.44 3,716,495 15.228 3.14%
2026-04-27 0 15.59 15.55 15.59 15.39 15.77 5,648,758 87,723,079 15.530 14.95 14.91 14.95 14.75 15.12 5,892,108 14.888 0.52%
2026-04-24 0 15.51 15.51 15.54 15.42 15.79 2,999,149 46,627,382 15.547 14.87 14.87 14.90 14.78 15.14 3,128,353 14.905 -1.15%
2026-04-23 0 15.69 15.65 15.69 15.50 16.02 4,649,000 72,583,630 15.613 15.04 15.00 15.04 14.86 15.36 4,849,280 14.968 -1.94%
2026-04-22 0 16.00 15.97 16.00 15.60 16.00 2,563,000 40,569,781 15.829 15.34 15.31 15.34 14.96 15.34 2,673,415 15.175 1.27%
2026-04-21 0 15.80 15.79 15.80 15.72 16.16 1,835,000 29,066,237 15.840 15.15 15.14 15.15 15.07 15.49 1,914,052 15.186 0.45%
2026-04-20 0 15.73 15.68 15.73 15.50 15.89 1,645,000 25,904,058 15.747 15.08 15.03 15.08 14.86 15.23 1,715,867 15.097 0.83%
2026-04-17 0 15.60 15.58 15.60 15.46 15.91 2,833,122 44,141,024 15.580 14.96 14.94 14.96 14.82 15.25 2,955,174 14.937 -2.68%
2026-04-16 0 16.03 16.02 16.04 15.82 16.12 2,525,000 40,411,615 16.005 15.37 15.36 15.38 15.17 15.45 2,633,778 15.344 0.44%
2026-04-15 0 15.96 15.94 15.96 15.83 16.11 2,537,000 40,414,575 15.930 15.30 15.28 15.30 15.18 15.44 2,646,295 15.272 -2.39%
2026-04-14 0 16.35 16.31 16.35 16.00 16.35 2,539,000 41,094,545 16.185 15.67 15.64 15.67 15.34 15.67 2,648,381 15.517 0.18%
2026-04-13 0 16.32 16.30 16.32 15.69 16.34 4,464,600 72,110,888 16.152 15.65 15.63 15.65 15.04 15.67 4,656,936 15.485 3.03%
2026-04-10 0 15.84 15.84 15.85 15.72 16.47 6,462,434 102,439,488 15.852 15.19 15.19 15.20 15.07 15.79 6,740,838 15.197 -3.53%
2026-04-09 0 16.42 16.35 16.42 15.76 16.50 5,885,000 95,830,970 16.284 15.74 15.67 15.74 15.11 15.82 6,138,528 15.611 2.75%
2026-04-08 0 15.98 15.97 15.98 15.59 16.90 8,455,200 135,072,986 15.975 15.32 15.31 15.32 14.95 16.20 8,819,453 15.315 -4.71%
2026-04-02 0 16.77 16.77 16.80 16.51 16.99 6,998,000 116,939,341 16.710 16.08 16.08 16.11 15.83 16.29 7,299,476 16.020 -1.00%
2026-04-01 0 16.94 16.88 16.94 16.36 16.98 4,386,000 73,920,510 16.854 16.24 16.18 16.24 15.68 16.28 4,574,950 16.158 3.80%
2026-03-31 0 16.32 16.31 16.32 16.31 16.62 3,111,550 51,143,129 16.437 15.65 15.64 15.65 15.64 15.93 3,245,597 15.758 -0.49%
2026-03-30 0 16.40 16.38 16.40 16.22 16.74 5,248,000 85,923,160 16.373 15.72 15.70 15.72 15.55 16.05 5,474,085 15.696 -1.80%
2026-03-27 0 16.70 16.70 16.72 15.90 16.96 5,265,000 87,818,200 16.680 16.01 16.01 16.03 15.24 16.26 5,491,818 15.991 4.24%
2026-03-26 0 16.02 15.99 16.02 15.87 16.29 7,431,000 119,255,164 16.048 15.36 15.33 15.36 15.21 15.62 7,751,130 15.386 0.31%
2026-03-25 0 15.97 15.95 15.97 15.35 16.21 13,870,000 221,750,030 15.988 15.31 15.29 15.31 14.72 15.54 14,467,524 15.327 6.75%
2026-03-24 0 14.96 14.95 14.96 14.24 15.11 6,032,400 89,069,683 14.765 14.34 14.33 14.34 13.65 14.49 6,292,278 14.155 5.13%
2026-03-23 0 14.23 14.22 14.23 14.00 14.60 5,670,000 80,446,165 14.188 13.64 13.63 13.64 13.42 14.00 5,914,265 13.602 -3.39%
2026-03-20 0 14.73 14.72 14.73 14.64 14.97 3,646,000 53,840,454 14.767 14.12 14.11 14.12 14.04 14.35 3,803,071 14.157 0.34%
2026-03-19 0 14.68 14.62 14.69 14.54 15.22 4,310,000 63,415,760 14.714 14.07 14.02 14.08 13.94 14.59 4,495,676 14.106 -4.30%
2026-03-18 0 15.34 15.30 15.34 15.05 15.50 1,377,502 21,138,140 15.345 14.71 14.67 14.71 14.43 14.86 1,436,845 14.711 0.00%
2026-03-17 0 15.34 15.32 15.34 15.17 15.59 3,015,000 46,525,595 15.431 14.71 14.69 14.71 14.54 14.95 3,144,887 14.794 -0.20%
2026-03-16 0 15.37 15.34 15.37 14.82 15.46 3,454,160 52,944,738 15.328 14.74 14.71 14.74 14.21 14.82 3,602,966 14.695 3.09%
2026-03-13 0 14.91 14.91 14.92 14.83 16.43 9,020,000 137,397,632 15.233 14.29 14.29 14.30 14.22 15.75 9,408,584 14.603 -9.25%
2026-03-12 0 16.43 16.43 16.46 15.54 16.43 3,523,000 56,182,390 15.947 15.75 15.75 15.78 14.90 15.75 3,674,772 15.289 4.58%
2026-03-11 0 15.71 15.70 15.71 15.52 16.01 2,765,180 43,433,959 15.707 15.06 15.05 15.06 14.88 15.35 2,884,305 15.059 -0.51%
2026-03-10 0 15.79 15.72 15.79 15.56 16.15 5,927,997 93,105,926 15.706 15.14 15.07 15.14 14.92 15.48 6,183,377 15.057 -1.56%
2026-03-09 0 16.04 16.03 16.04 15.51 16.11 2,661,000 41,986,548 15.778 15.38 15.37 15.38 14.87 15.44 2,775,637 15.127 -0.87%
2026-03-06 0 16.18 16.12 16.18 15.67 16.19 3,019,534 48,411,040 16.033 15.51 15.45 15.51 15.02 15.52 3,149,616 15.370 2.47%
2026-03-05 0 15.79 15.79 15.82 15.69 16.10 6,119,600 97,202,554 15.884 15.14 15.14 15.17 15.04 15.44 6,383,234 15.228 -0.44%
2026-03-04 0 15.86 15.86 15.87 15.30 16.01 8,898,770 139,757,109 15.705 15.20 15.20 15.21 14.67 15.35 9,282,132 15.057 2.79%
2026-03-03 0 15.43 15.42 15.43 15.31 16.13 6,947,000 107,595,556 15.488 14.79 14.78 14.79 14.68 15.46 7,246,279 14.848 -4.40%
2026-03-02 0 16.14 16.12 16.14 15.84 16.29 3,902,114 62,712,774 16.071 15.47 15.45 15.47 15.19 15.62 4,070,218 15.408 -1.04%
2026-02-27 0 16.31 16.28 16.31 16.05 16.96 4,815,000 78,172,210 16.235 15.64 15.61 15.64 15.39 16.26 5,022,432 15.565 -2.04%
2026-02-26 0 16.65 16.58 16.65 16.58 17.10 2,983,000 49,994,181 16.760 15.96 15.90 15.96 15.90 16.39 3,111,509 16.068 -2.35%
2026-02-25 0 17.05 16.97 17.05 16.58 17.33 7,418,290 127,147,185 17.140 16.35 16.27 16.35 15.90 16.61 7,737,872 16.432 2.90%
2026-02-24 0 16.57 16.55 16.57 16.23 17.00 5,638,259 92,892,396 16.475 15.89 15.87 15.89 15.56 16.30 5,881,157 15.795 -1.95%
2026-02-23 0 16.90 16.85 16.90 16.35 16.90 2,144,326 36,062,163 16.817 16.20 16.15 16.20 15.67 16.20 2,236,704 16.123 3.55%
2026-02-20 0 16.32 16.21 16.32 16.26 16.74 1,546,000 25,330,520 16.385 15.65 15.54 15.65 15.59 16.05 1,612,602 15.708 -2.91%
2026-02-16 0 16.81 16.80 16.81 16.59 16.85 866,000 14,455,605 16.692 16.12 16.11 16.12 15.90 16.15 903,308 16.003 -0.06%
2026-02-13 0 16.82 16.73 16.82 15.92 16.82 4,990,720 82,520,364 16.535 16.13 16.04 16.13 15.26 16.13 5,205,722 15.852 4.15%
2026-02-12 0 16.15 16.11 16.15 15.92 16.23 6,419,195 103,177,669 16.073 15.48 15.44 15.48 15.26 15.56 6,695,736 15.409 -0.49%
2026-02-11 0 16.23 16.22 16.23 15.93 16.30 4,755,666 76,544,305 16.095 15.56 15.55 15.56 15.27 15.63 4,960,542 15.431 -0.43%
2026-02-10 0 16.30 16.28 16.30 16.08 16.51 6,534,200 106,160,336 16.247 15.63 15.61 15.63 15.42 15.83 6,815,695 15.576 -1.09%
2026-02-09 0 16.48 16.32 16.48 16.04 16.85 10,018,056 165,166,565 16.487 15.80 15.65 15.80 15.38 16.15 10,449,637 15.806 3.52%
2026-02-06 0 15.92 15.91 15.92 15.75 16.38 7,450,808 119,174,136 15.995 15.26 15.25 15.26 15.10 15.70 7,771,791 15.334 -2.57%
2026-02-05 0 16.34 16.33 16.34 15.24 16.44 20,067,060 323,067,269 16.099 15.67 15.66 15.67 14.61 15.76 20,931,555 15.434 5.69%
2026-02-04 0 15.46 15.46 15.47 14.33 15.48 8,600,228 130,583,003 15.184 14.82 14.82 14.83 13.74 14.84 8,970,728 14.557 5.75%
2026-02-03 0 14.62 14.61 14.62 14.23 14.97 2,472,000 35,884,400 14.516 14.02 14.01 14.02 13.64 14.35 2,578,494 13.917 -0.20%
2026-02-02 0 14.65 14.52 14.65 14.22 14.85 6,792,010 98,547,836 14.509 14.04 13.92 14.04 13.63 14.24 7,084,612 13.910 -0.34%
2026-01-30 0 14.70 14.69 14.70 14.48 14.93 1,789,000 26,193,310 14.641 14.09 14.08 14.09 13.88 14.31 1,866,071 14.037 -1.21%
2026-01-29 0 14.88 14.88 14.89 14.20 14.91 3,134,000 45,931,720 14.656 14.27 14.27 14.28 13.61 14.29 3,269,014 14.051 3.41%
2026-01-28 0 14.39 14.38 14.39 14.21 14.78 3,878,000 55,812,006 14.392 13.80 13.79 13.80 13.62 14.17 4,045,065 13.798 -2.37%
2026-01-27 0 14.74 14.73 14.74 14.52 14.93 2,237,000 32,901,038 14.708 14.13 14.12 14.13 13.92 14.31 2,333,371 14.100 1.10%
2026-01-26 0 14.58 14.55 14.58 14.40 15.15 5,559,000 80,956,350 14.563 13.98 13.95 13.98 13.81 14.52 5,798,483 13.962 -2.74%
2026-01-23 0 14.99 14.92 14.99 14.60 15.07 3,788,000 56,340,000 14.873 14.37 14.30 14.37 14.00 14.45 3,951,188 14.259 1.49%
2026-01-22 0 14.77 14.77 14.82 14.64 14.94 3,112,000 45,991,530 14.779 14.16 14.16 14.21 14.04 14.32 3,246,066 14.168 -0.61%
2026-01-21 0 14.86 14.80 14.86 14.52 15.09 4,907,398 72,425,172 14.758 14.25 14.19 14.25 13.92 14.47 5,118,810 14.149 -0.27%
2026-01-20 0 14.90 14.90 14.91 14.28 14.98 10,653,613 157,350,282 14.770 14.28 14.28 14.29 13.69 14.36 11,112,574 14.160 4.12%
2026-01-19 0 14.31 14.28 14.31 14.13 14.55 3,937,999 56,258,025 14.286 13.72 13.69 13.72 13.55 13.95 4,107,649 13.696 0.42%
2026-01-16 0 14.25 14.23 14.25 13.93 14.36 8,365,200 118,993,706 14.225 13.66 13.64 13.66 13.35 13.77 8,725,575 13.637 2.30%
2026-01-15 0 13.93 13.93 13.94 13.69 14.09 5,547,000 77,246,150 13.926 13.35 13.35 13.36 13.12 13.51 5,785,966 13.351 0.65%
2026-01-14 0 13.84 13.81 13.84 13.53 14.13 9,845,309 136,416,476 13.856 13.27 13.24 13.27 12.97 13.55 10,269,448 13.284 3.52%
2026-01-13 0 13.37 13.37 13.38 13.29 13.60 3,534,746 47,480,262 13.432 12.82 12.82 12.83 12.74 13.04 3,687,024 12.878 -0.89%
2026-01-12 0 13.49 13.42 13.49 12.85 13.52 7,449,000 98,835,700 13.268 12.93 12.87 12.93 12.32 12.96 7,769,905 12.720 2.59%
2026-01-09 0 13.15 13.09 13.15 13.03 13.40 3,219,000 42,393,750 13.170 12.61 12.55 12.61 12.49 12.85 3,357,675 12.626 -1.42%
2026-01-08 0 13.34 13.31 13.34 13.06 13.46 2,847,276 37,683,032 13.235 12.79 12.76 12.79 12.52 12.90 2,969,938 12.688 -0.30%
2026-01-07 0 13.38 13.38 13.39 13.16 13.43 4,828,200 64,358,478 13.330 12.83 12.83 12.84 12.62 12.88 5,036,200 12.779 1.67%
2026-01-06 0 13.16 13.15 13.16 13.09 13.57 6,834,000 90,306,779 13.214 12.62 12.61 12.62 12.55 13.01 7,128,411 12.669 -1.35%
2026-01-05 0 13.34 13.32 13.34 12.73 13.52 10,432,020 138,812,091 13.306 12.79 12.77 12.79 12.20 12.96 10,881,435 12.757 3.17%
2026-01-02 0 12.93 12.89 12.93 12.60 12.98 1,288,000 16,588,410 12.879 12.40 12.36 12.40 12.08 12.44 1,343,487 12.347 2.62%
2025-12-31 0 12.60 12.49 12.60 12.37 12.70 1,089,000 13,632,070 12.518 12.08 11.97 12.08 11.86 12.18 1,135,914 12.001 1.20%
2025-12-30 0 12.45 12.39 12.45 12.25 12.62 3,403,440 42,187,569 12.396 11.94 11.88 11.94 11.74 12.10 3,550,061 11.884 -0.40%
2025-12-29 0 12.50 12.50 12.51 12.31 12.70 9,436,300 118,114,127 12.517 11.98 11.98 11.99 11.80 12.18 9,842,819 12.000 1.05%
2025-12-24 0 12.37 12.37 12.38 12.31 12.60 1,013,564 12,612,858 12.444 11.86 11.86 11.87 11.80 12.08 1,057,229 11.930 -1.43%
2025-12-23 0 12.55 12.54 12.55 12.47 12.82 1,768,000 22,308,200 12.618 12.03 12.02 12.03 11.95 12.29 1,844,166 12.097 -1.10%
2025-12-22 0 12.69 12.68 12.69 12.44 12.74 1,569,000 19,715,140 12.565 12.17 12.16 12.17 11.93 12.21 1,636,593 12.046 0.40%
2025-12-19 0 12.64 12.63 12.64 12.28 12.68 1,713,868 21,396,811 12.485 12.12 12.11 12.12 11.77 12.16 1,787,702 11.969 2.27%
2025-12-18 0 12.36 12.36 12.37 12.27 12.48 2,202,000 27,299,515 12.398 11.85 11.85 11.86 11.76 11.96 2,296,863 11.886 -0.32%
2025-12-17 0 12.40 12.38 12.40 12.12 12.41 3,438,000 42,287,100 12.300 11.89 11.87 11.89 11.62 11.90 3,586,110 11.792 0.73%
2025-12-16 0 12.31 12.31 12.32 12.24 12.48 2,456,000 30,299,670 12.337 11.80 11.80 11.81 11.73 11.96 2,561,805 11.827 -1.52%
2025-12-15 0 12.50 12.50 12.51 12.28 12.56 2,407,000 29,991,840 12.460 11.98 11.98 11.99 11.77 12.04 2,510,694 11.946 0.81%
2025-12-12 0 12.40 12.37 12.40 12.03 12.42 3,896,232 47,856,882 12.283 11.89 11.86 11.89 11.53 11.91 4,064,083 11.776 2.99%
2025-12-11 0 12.04 12.03 12.04 12.01 12.27 1,644,000 19,827,270 12.060 11.54 11.53 11.54 11.51 11.76 1,714,824 11.562 -1.79%
2025-12-10 0 12.26 12.25 12.26 11.92 12.32 2,056,800 24,988,368 12.149 11.75 11.74 11.75 11.43 11.81 2,145,408 11.647 1.74%
2025-12-09 0 12.05 12.02 12.05 12.00 12.36 2,476,321 29,945,471 12.093 11.55 11.52 11.55 11.50 11.85 2,583,002 11.593 -2.27%
2025-12-08 0 12.33 12.29 12.33 12.26 12.47 2,113,000 26,111,140 12.357 11.82 11.78 11.82 11.75 11.95 2,204,029 11.847 -0.64%
2025-12-05 0 12.41 12.33 12.42 12.18 12.47 2,621,819 32,382,403 12.351 11.90 11.82 11.91 11.68 11.95 2,734,768 11.841 0.24%
2025-12-04 0 12.38 12.34 12.38 12.23 12.42 820,078 10,118,716 12.339 11.87 11.83 11.87 11.72 11.91 855,407 11.829 -0.32%
2025-12-03 0 12.42 12.36 12.42 12.32 12.67 3,136,200 39,045,348 12.450 11.91 11.85 11.91 11.81 12.15 3,271,308 11.936 -1.04%
2025-12-02 0 12.55 12.55 12.56 12.46 12.75 1,467,000 18,428,850 12.562 12.03 12.03 12.04 11.95 12.22 1,530,199 12.043 0.00%
2025-12-01 0 12.55 12.54 12.57 12.41 12.68 1,008,000 12,691,180 12.590 12.03 12.02 12.05 11.90 12.16 1,051,425 12.070 1.05%
2025-11-28 0 12.42 12.42 12.44 12.13 12.53 2,853,000 35,261,696 12.360 11.91 11.91 11.93 11.63 12.01 2,975,908 11.849 0.57%
2025-11-27 0 12.35 12.28 12.35 12.14 12.46 1,150,094 14,184,609 12.333 11.84 11.77 11.84 11.64 11.95 1,199,640 11.824 0.82%
2025-11-26 0 12.25 12.22 12.25 12.07 12.33 1,120,000 13,701,230 12.233 11.74 11.72 11.74 11.57 11.82 1,168,250 11.728 1.83%
2025-11-25 0 12.03 12.02 12.03 12.01 12.21 3,510,740 42,342,317 12.061 11.53 11.52 11.53 11.51 11.71 3,661,984 11.563 -0.74%
2025-11-24 0 12.12 12.09 12.12 12.00 12.34 2,391,000 28,943,660 12.105 11.62 11.59 11.62 11.50 11.83 2,494,005 11.605 -1.22%
2025-11-21 0 12.27 12.25 12.27 11.90 12.28 3,940,388 47,848,110 12.143 11.76 11.74 11.76 11.41 11.77 4,110,141 11.641 0.41%
2025-11-20 0 12.22 12.21 12.22 12.06 12.45 2,805,000 34,232,790 12.204 11.72 11.71 11.72 11.56 11.94 2,925,840 11.700 -1.53%
2025-11-19 0 12.41 12.35 12.41 12.30 12.62 1,022,000 12,668,230 12.396 11.90 11.84 11.90 11.79 12.10 1,066,028 11.884 -0.64%
2025-11-18 0 12.49 12.42 12.49 12.36 12.79 3,424,000 42,915,314 12.534 11.97 11.91 11.97 11.85 12.26 3,571,507 12.016 -2.88%
2025-11-17 0 12.86 12.85 12.86 12.70 12.93 2,288,000 29,322,390 12.816 12.33 12.32 12.33 12.18 12.40 2,386,568 12.286 -0.31%
2025-11-14 0 12.90 12.87 12.90 12.73 13.13 2,841,046 36,784,018 12.947 12.37 12.34 12.37 12.20 12.59 2,963,439 12.413 -0.23%
2025-11-13 0 12.93 12.93 12.96 12.83 13.11 2,219,000 28,760,758 12.961 12.40 12.40 12.42 12.30 12.57 2,314,595 12.426 0.08%
2025-11-12 0 12.92 12.92 12.94 12.78 13.18 5,153,807 66,927,229 12.986 12.39 12.39 12.41 12.25 12.64 5,375,835 12.450 1.10%
2025-11-11 0 12.78 12.76 12.78 12.53 12.84 2,251,441 28,597,767 12.702 12.25 12.23 12.25 12.01 12.31 2,348,434 12.177 0.95%
2025-11-10 0 12.66 12.66 12.68 12.05 12.73 5,094,200 63,834,859 12.531 12.14 12.14 12.16 11.55 12.20 5,313,660 12.013 4.89%
2025-11-07 0 12.07 12.02 12.07 11.98 12.09 1,346,826 16,209,023 12.035 11.57 11.52 11.57 11.49 11.59 1,404,848 11.538 0.33%
2025-11-06 0 12.03 12.03 12.09 11.96 12.10 1,340,000 16,118,780 12.029 11.53 11.53 11.59 11.47 11.60 1,397,728 11.532 0.42%
2025-11-05 0 11.98 11.98 11.99 11.83 12.01 1,541,055 18,394,808 11.937 11.49 11.49 11.49 11.34 11.51 1,607,444 11.444 -0.33%
2025-11-04 0 12.02 12.02 12.03 11.96 12.14 1,521,000 18,336,940 12.056 11.52 11.52 11.53 11.47 11.64 1,586,525 11.558 -0.83%
2025-11-03 0 12.12 12.12 12.13 11.91 12.14 1,127,000 13,566,140 12.037 11.62 11.62 11.63 11.42 11.64 1,175,551 11.540 1.68%
2025-10-31 0 11.92 11.91 11.92 11.91 12.10 1,659,000 19,912,160 12.003 11.43 11.42 11.43 11.42 11.60 1,730,470 11.507 -0.91%
2025-10-30 0 12.03 12.02 12.03 12.02 12.18 2,773,218 33,452,529 12.063 11.53 11.52 11.53 11.52 11.68 2,892,689 11.565 -0.66%
2025-10-28 0 12.11 12.10 12.11 12.08 12.36 2,801,090 34,101,057 12.174 11.61 11.60 11.61 11.58 11.85 2,921,762 11.671 -2.02%
2025-10-27 0 12.36 12.36 12.38 12.24 12.44 1,745,920 21,564,239 12.351 11.85 11.85 11.87 11.73 11.93 1,821,135 11.841 0.73%
2025-10-24 0 12.27 12.25 12.27 12.25 12.40 927,000 11,401,980 12.300 11.76 11.74 11.76 11.74 11.89 966,935 11.792 -0.57%
2025-10-23 0 12.34 12.33 12.34 12.21 12.40 1,901,978 23,380,655 12.293 11.83 11.82 11.83 11.71 11.89 1,983,916 11.785 -0.16%
2025-10-22 0 12.36 12.34 12.36 12.23 12.39 2,087,782 25,681,833 12.301 11.85 11.83 11.85 11.72 11.88 2,177,724 11.793 -0.24%
2025-10-21 0 12.39 12.38 12.39 12.32 12.62 2,998,000 37,258,065 12.428 11.88 11.87 11.88 11.81 12.10 3,127,155 11.914 0.16%
2025-10-20 0 12.37 12.36 12.37 12.21 12.41 1,905,000 23,471,220 12.321 11.86 11.85 11.86 11.71 11.90 1,987,068 11.812 1.64%
2025-10-17 0 12.17 12.16 12.17 12.13 12.75 2,903,430 35,588,575 12.257 11.67 11.66 11.67 11.63 12.22 3,028,511 11.751 -2.64%
2025-10-16 0 12.50 12.49 12.50 12.43 12.75 3,199,222 40,264,979 12.586 11.98 11.97 11.98 11.92 12.22 3,337,045 12.066 -0.71%
2025-10-15 0 12.59 12.55 12.59 12.19 12.64 3,494,179 43,483,037 12.444 12.07 12.03 12.07 11.69 12.12 3,644,709 11.930 4.22%
2025-10-14 0 12.08 12.08 12.10 12.04 12.30 2,913,000 35,456,950 12.172 11.58 11.58 11.60 11.54 11.79 3,038,493 11.669 -0.66%
2025-10-13 0 12.16 12.15 12.16 11.96 12.22 3,799,000 45,894,430 12.081 11.66 11.65 11.66 11.47 11.72 3,962,662 11.582 -1.38%
2025-10-10 0 12.33 12.31 12.33 12.03 12.45 5,215,000 64,160,090 12.303 11.82 11.80 11.82 11.53 11.94 5,439,664 11.795 1.90%
2025-10-09 0 12.10 12.09 12.10 12.02 12.28 6,303,123 76,379,782 12.118 11.60 11.59 11.60 11.52 11.77 6,574,663 11.617 2.20%
2025-10-08 0 11.84 11.83 11.84 11.76 11.92 1,243,020 14,668,254 11.800 11.35 11.34 11.35 11.27 11.43 1,296,570 11.313 -0.42%
2025-10-06 0 11.89 11.88 11.89 11.86 12.00 1,327,000 15,803,190 11.909 11.40 11.39 11.40 11.37 11.50 1,384,168 11.417 -1.25%
2025-10-03 0 12.04 12.01 12.04 11.96 12.28 2,039,000 24,570,060 12.050 11.54 11.51 11.54 11.47 11.77 2,126,841 11.552 -1.95%
2025-10-02 0 12.28 12.25 12.28 12.23 12.50 1,469,525 18,085,392 12.307 11.77 11.74 11.77 11.72 11.98 1,532,833 11.799 -2.38%
2025-09-30 0 12.58 12.57 12.58 12.35 12.65 3,378,000 42,341,145 12.534 12.06 12.05 12.06 11.84 12.13 3,523,525 12.017 2.03%
2025-09-29 0 12.33 12.32 12.33 12.23 12.47 4,225,000 51,978,080 12.303 11.82 11.81 11.82 11.72 11.95 4,407,014 11.794 -0.56%
2025-09-26 0 12.40 12.36 12.40 12.08 12.56 5,156,446 63,887,213 12.390 11.89 11.85 11.89 11.58 12.04 5,378,587 11.878 2.39%
2025-09-25 0 12.11 12.09 12.11 12.07 12.43 4,025,000 49,034,230 12.182 11.61 11.59 11.61 11.57 11.92 4,198,398 11.679 -2.02%
2025-09-24 0 12.36 12.33 12.36 12.21 12.37 2,683,000 33,051,920 12.319 11.85 11.82 11.85 11.71 11.86 2,798,584 11.810 0.73%
2025-09-23 0 12.27 12.24 12.27 12.10 12.48 5,696,000 69,643,970 12.227 11.76 11.73 11.76 11.60 11.96 5,941,385 11.722 -1.05%
2025-09-22 0 12.40 12.39 12.40 12.34 12.97 5,043,908 62,897,371 12.470 11.89 11.88 11.89 11.83 12.43 5,261,201 11.955 -2.82%
2025-09-19 0 12.76 12.72 12.76 12.63 12.83 4,245,274 54,102,162 12.744 12.23 12.19 12.23 12.11 12.30 4,428,162 12.218 0.08%
2025-09-18 0 12.75 12.71 12.75 12.62 13.10 5,285,000 67,774,302 12.824 12.22 12.19 12.22 12.10 12.56 5,512,679 12.294 -1.70%
2025-09-17 0 12.97 12.96 12.98 12.91 13.23 6,485,600 84,208,384 12.984 12.43 12.42 12.44 12.38 12.68 6,765,002 12.448 -0.99%
2025-09-16 0 13.10 13.06 13.10 12.94 13.24 3,283,000 42,878,109 13.061 12.56 12.52 12.56 12.41 12.69 3,424,433 12.521 0.15%
2025-09-15 0 13.08 13.08 13.09 13.02 13.48 5,545,475 72,982,196 13.161 12.54 12.54 12.55 12.48 12.92 5,784,376 12.617 -2.39%
2025-09-12 0 13.40 13.39 13.40 13.37 13.67 3,309,050 44,504,355 13.449 12.85 12.84 12.85 12.82 13.11 3,451,605 12.894 -1.25%
2025-09-11 0 13.57 13.57 13.58 13.43 13.77 4,550,000 61,513,780 13.520 13.01 13.01 13.02 12.88 13.20 4,746,015 12.961 -0.51%
2025-09-10 0 13.64 13.62 13.64 13.60 14.04 4,152,975 57,425,727 13.828 13.08 13.06 13.08 13.04 13.46 4,331,886 13.257 -1.30%
2025-09-09 0 13.82 13.78 13.82 13.63 13.89 2,837,300 39,080,384 13.774 13.25 13.21 13.25 13.07 13.32 2,959,532 13.205 0.73%
2025-09-08 0 13.72 13.70 13.72 13.45 13.83 3,974,400 54,556,658 13.727 13.15 13.13 13.15 12.89 13.26 4,145,618 13.160 2.16%
2025-09-05 0 13.43 13.43 13.46 13.33 13.52 2,510,000 33,780,490 13.458 12.88 12.88 12.90 12.78 12.96 2,618,132 12.903 0.98%
2025-09-04 0 13.61 13.55 13.61 13.46 13.78 1,833,600 24,849,694 13.552 12.75 12.69 12.75 12.61 12.91 1,957,274 12.696 -0.80%
2025-09-03 0 13.72 13.71 13.73 13.52 13.86 2,992,000 41,114,410 13.741 12.85 12.84 12.86 12.67 12.98 3,193,807 12.873 1.25%
2025-09-02 0 13.55 13.54 13.55 13.46 13.81 4,317,000 58,549,461 13.563 12.69 12.68 12.69 12.61 12.94 4,608,177 12.706 -1.74%
2025-09-01 0 13.79 13.75 13.79 13.62 13.92 2,090,920 28,699,894 13.726 12.92 12.88 12.92 12.76 13.04 2,231,950 12.859 0.51%
2025-08-29 0 13.72 13.72 13.73 13.68 14.00 2,761,600 38,157,402 13.817 12.85 12.85 12.86 12.82 13.12 2,947,867 12.944 -0.15%
2025-08-28 0 13.74 13.73 13.74 13.51 14.09 3,834,050 52,689,070 13.742 12.87 12.86 12.87 12.66 13.20 4,092,652 12.874 -1.29%
2025-08-27 0 13.92 13.92 13.93 13.84 14.69 8,499,000 119,934,990 14.112 13.04 13.04 13.05 12.97 13.76 9,072,248 13.220 -5.50%
2025-08-26 0 14.73 14.71 14.73 14.26 15.16 6,677,000 98,546,394 14.759 13.80 13.78 13.80 13.36 14.20 7,127,356 13.827 -0.34%
2025-08-25 0 14.78 14.77 14.79 14.18 14.88 9,165,118 134,558,291 14.682 13.85 13.84 13.86 13.28 13.94 9,783,295 13.754 4.23%
2025-08-22 0 14.18 14.10 14.18 14.01 14.37 3,176,600 44,966,326 14.155 13.28 13.21 13.28 13.12 13.46 3,390,858 13.261 -0.56%
2025-08-21 0 14.26 14.21 14.26 13.86 14.48 4,288,600 61,219,704 14.275 13.36 13.31 13.36 12.98 13.57 4,577,861 13.373 1.57%
2025-08-20 0 14.04 14.02 14.04 13.60 14.13 5,272,000 73,619,815 13.964 13.15 13.13 13.15 12.74 13.24 5,627,590 13.082 -0.21%
2025-08-19 0 14.07 14.02 14.08 13.77 14.22 3,120,390 43,821,106 14.043 13.18 13.13 13.19 12.90 13.32 3,330,857 13.156 1.37%
2025-08-18 0 13.88 13.87 13.88 13.72 14.07 3,237,793 45,114,981 13.934 13.00 12.99 13.00 12.85 13.18 3,456,179 13.053 1.31%
2025-08-15 0 13.70 13.70 13.71 13.33 13.72 3,088,890 41,803,029 13.533 12.83 12.83 12.84 12.49 12.85 3,297,232 12.678 1.18%
2025-08-14 0 13.54 13.51 13.54 13.39 13.69 4,223,000 57,061,820 13.512 12.68 12.66 12.68 12.54 12.82 4,507,837 12.658 0.30%
2025-08-13 0 13.50 13.49 13.50 13.34 13.59 4,206,000 56,637,030 13.466 12.65 12.64 12.65 12.50 12.73 4,489,690 12.615 0.67%
2025-08-12 0 13.41 13.38 13.41 13.37 13.61 1,886,835 25,372,288 13.447 12.56 12.53 12.56 12.53 12.75 2,014,100 12.597 -0.30%
2025-08-11 0 13.45 13.45 13.47 13.38 13.64 2,368,000 31,897,240 13.470 12.60 12.60 12.62 12.53 12.78 2,527,719 12.619 -0.22%
2025-08-08 0 13.48 13.46 13.48 13.42 13.61 1,576,287 21,243,205 13.477 12.63 12.61 12.63 12.57 12.75 1,682,606 12.625 -0.88%
2025-08-07 0 13.60 13.59 13.60 13.43 13.75 3,059,600 41,562,904 13.584 12.74 12.73 12.74 12.58 12.88 3,265,967 12.726 0.52%
2025-08-06 0 13.53 13.49 13.53 13.27 13.53 2,352,000 31,523,290 13.403 12.68 12.64 12.68 12.43 12.68 2,510,640 12.556 1.05%
2025-08-05 0 13.39 13.38 13.39 13.21 13.49 3,093,003 41,205,504 13.322 12.54 12.53 12.54 12.38 12.64 3,301,623 12.480 0.07%
2025-08-04 0 13.38 13.37 13.38 13.28 13.49 2,033,760 27,219,053 13.384 12.53 12.53 12.53 12.44 12.64 2,170,935 12.538 0.15%
2025-08-01 0 13.36 13.36 13.38 13.34 13.62 3,283,060 44,079,665 13.426 12.52 12.52 12.53 12.50 12.76 3,504,499 12.578 -1.18%
2025-07-31 0 13.52 13.52 13.54 13.48 14.10 4,414,000 60,063,740 13.608 12.67 12.67 12.68 12.63 13.21 4,711,719 12.748 -4.11%
2025-07-30 0 14.10 14.08 14.10 13.78 14.28 4,946,000 69,796,720 14.112 13.21 13.19 13.21 12.91 13.38 5,279,602 13.220 1.00%
2025-07-29 0 13.96 13.96 14.00 13.74 14.02 3,699,000 51,389,216 13.893 13.08 13.08 13.12 12.87 13.13 3,948,493 13.015 0.29%
2025-07-28 0 13.92 13.90 13.92 13.92 14.38 3,254,000 45,678,250 14.038 13.04 13.02 13.04 13.04 13.47 3,473,479 13.151 -1.69%
2025-07-25 0 14.16 14.14 14.16 14.14 14.54 3,519,200 50,416,308 14.326 13.27 13.25 13.27 13.25 13.62 3,756,566 13.421 -1.53%
2025-07-24 0 14.38 14.38 14.40 14.22 14.52 2,461,100 35,343,994 14.361 13.47 13.47 13.49 13.32 13.60 2,627,098 13.454 -0.28%
2025-07-23 0 14.42 14.38 14.42 14.22 14.86 3,283,000 47,607,620 14.501 13.51 13.47 13.51 13.32 13.92 3,504,435 13.585 -1.90%
2025-07-22 0 14.70 14.70 14.74 14.38 14.76 4,924,781 72,007,110 14.621 13.77 13.77 13.81 13.47 13.83 5,256,952 13.698 0.96%
2025-07-21 0 14.56 14.52 14.56 13.64 14.64 10,954,276 156,598,773 14.296 13.64 13.60 13.64 12.78 13.71 11,693,130 13.392 5.81%
2025-07-18 0 13.76 13.74 13.76 13.64 14.06 5,459,890 75,666,627 13.859 12.89 12.87 12.89 12.78 13.17 5,828,153 12.983 0.88%
2025-07-17 0 13.64 13.64 13.66 13.28 13.76 6,437,500 87,082,240 13.527 12.78 12.78 12.80 12.44 12.89 6,871,702 12.673 1.79%
2025-07-16 0 13.40 13.38 13.40 13.24 13.62 2,805,000 37,612,860 13.409 12.55 12.53 12.55 12.40 12.76 2,994,194 12.562 0.60%
2025-07-15 0 13.32 13.28 13.32 13.08 13.54 6,141,000 81,404,360 13.256 12.48 12.44 12.48 12.25 12.68 6,555,204 12.418 0.30%
2025-07-14 0 13.28 13.26 13.28 13.20 13.64 4,425,340 58,936,689 13.318 12.44 12.42 12.44 12.37 12.78 4,723,824 12.476 -1.48%
2025-07-11 0 13.48 13.46 13.48 13.32 13.74 2,414,000 32,825,340 13.598 12.63 12.61 12.63 12.48 12.87 2,576,822 12.739 1.20%
2025-07-10 0 13.32 13.28 13.32 13.20 13.46 2,834,000 37,801,580 13.339 12.48 12.44 12.48 12.37 12.61 3,025,150 12.496 0.91%
2025-07-09 0 13.20 13.20 13.22 13.18 13.66 2,853,000 38,122,440 13.362 12.37 12.37 12.38 12.35 12.80 3,045,432 12.518 -3.08%
2025-07-08 0 13.62 13.62 13.64 13.52 13.84 3,235,000 44,047,700 13.616 12.76 12.76 12.78 12.67 12.97 3,453,197 12.756 -0.87%
2025-07-07 0 13.74 13.70 13.74 13.64 13.94 2,969,583 40,927,097 13.782 12.87 12.83 12.87 12.78 13.06 3,169,878 12.911 -0.43%
2025-07-04 0 13.80 13.72 13.80 13.68 13.94 2,116,328 29,168,123 13.782 12.93 12.85 12.93 12.82 13.06 2,259,072 12.912 -0.72%
2025-07-03 0 13.90 13.88 13.90 13.76 14.22 2,277,891 31,601,542 13.873 13.02 13.00 13.02 12.89 13.32 2,431,532 12.997 -0.43%
2025-07-02 0 13.96 13.92 13.96 13.86 14.36 2,558,000 35,897,190 14.033 13.08 13.04 13.08 12.98 13.45 2,730,534 13.147 0.43%
2025-06-30 0 13.90 13.86 13.90 13.60 14.04 1,202,000 16,744,510 13.931 13.02 12.98 13.02 12.74 13.15 1,283,074 13.050 0.58%
2025-06-27 0 13.82 13.80 13.84 13.72 13.92 2,165,255 29,922,989 13.820 12.95 12.93 12.97 12.85 13.04 2,311,299 12.946 0.29%
2025-06-26 0 13.78 13.78 13.80 13.76 14.08 1,225,555 17,033,194 13.898 12.91 12.91 12.93 12.89 13.19 1,308,217 13.020 -0.29%
2025-06-25 0 13.82 13.80 13.82 13.52 14.02 2,700,069 37,385,457 13.846 12.95 12.93 12.95 12.67 13.13 2,882,186 12.971 2.22%
2025-06-24 0 13.52 13.52 13.54 13.30 13.56 1,960,750 26,402,639 13.466 12.67 12.67 12.68 12.46 12.70 2,093,000 12.615 2.42%
2025-06-23 0 13.20 13.18 13.20 13.00 13.28 2,134,710 28,078,519 13.153 12.37 12.35 12.37 12.18 12.44 2,278,694 12.322 0.00%
2025-06-20 0 13.20 13.18 13.20 13.14 13.56 4,296,980 57,271,854 13.328 12.37 12.35 12.37 12.31 12.70 4,586,806 12.486 0.30%
2025-06-19 0 13.16 13.14 13.16 13.08 13.48 3,625,000 47,885,130 13.210 12.33 12.31 12.33 12.25 12.63 3,869,502 12.375 -3.09%
2025-06-18 0 13.58 13.50 13.58 13.50 13.98 2,683,000 36,714,726 13.684 12.72 12.65 12.72 12.65 13.10 2,863,965 12.820 -1.16%
2025-06-17 0 13.74 13.70 13.74 13.64 13.94 2,191,000 30,182,220 13.776 12.87 12.83 12.87 12.78 13.06 2,338,780 12.905 -0.58%
2025-06-16 0 13.82 13.80 13.82 13.64 13.98 3,865,600 53,441,863 13.825 12.95 12.93 12.95 12.78 13.10 4,126,330 12.951 0.88%
2025-06-13 0 13.70 13.64 13.70 13.42 13.88 3,224,000 43,973,190 13.639 12.83 12.78 12.83 12.57 13.00 3,441,455 12.777 -0.58%
2025-06-12 0 13.78 13.78 13.80 13.74 14.12 2,660,000 37,066,332 13.935 12.91 12.91 12.93 12.87 13.23 2,839,414 13.054 -1.99%
2025-06-11 0 14.06 14.02 14.06 13.90 14.38 3,571,601 50,206,369 14.057 13.17 13.13 13.17 13.02 13.47 3,812,501 13.169 -1.95%
2025-06-10 0 14.34 14.32 14.34 14.02 14.64 5,343,200 76,776,341 14.369 13.43 13.42 13.43 13.13 13.71 5,703,593 13.461 0.14%
2025-06-09 0 14.32 14.30 14.32 14.08 14.70 5,466,135 78,782,926 14.413 13.42 13.40 13.42 13.19 13.77 5,834,820 13.502 1.85%
2025-06-06 0 14.06 14.06 14.08 13.58 14.70 7,272,378 103,334,705 14.209 13.17 13.17 13.19 12.72 13.77 7,762,892 13.311 3.53%
2025-06-05 0 13.58 13.56 13.58 13.44 13.80 1,572,000 21,416,600 13.624 12.72 12.70 12.72 12.59 12.93 1,678,030 12.763 -0.59%
2025-06-04 0 13.66 13.62 13.66 13.24 13.74 1,386,000 18,812,430 13.573 12.80 12.76 12.80 12.40 12.87 1,479,484 12.716 1.79%
2025-06-03 0 13.42 13.40 13.42 13.24 13.56 2,296,218 30,742,362 13.388 12.57 12.55 12.57 12.40 12.70 2,451,095 12.542 2.29%
2025-06-02 0 13.12 13.10 13.12 12.80 13.40 984,000 12,794,080 13.002 12.29 12.27 12.29 11.99 12.55 1,050,370 12.181 -1.94%
2025-05-30 0 13.38 13.38 13.44 13.38 13.82 2,779,000 37,572,702 13.520 12.53 12.53 12.59 12.53 12.95 2,966,440 12.666 -3.32%
2025-05-29 0 13.84 13.82 13.84 13.80 14.46 3,708,600 52,077,290 14.042 12.97 12.95 12.97 12.93 13.55 3,958,741 13.155 -4.42%
2025-05-28 0 14.48 14.48 14.50 13.50 14.72 10,579,400 152,092,533 14.376 13.57 13.57 13.58 12.65 13.79 11,292,969 13.468 7.26%
2025-05-27 0 13.50 13.46 13.50 13.00 13.54 3,574,410 48,025,942 13.436 12.65 12.61 12.65 12.18 12.68 3,815,500 12.587 4.17%
2025-05-26 0 12.96 12.96 12.98 12.72 13.10 1,512,000 19,608,980 12.969 12.14 12.14 12.16 11.92 12.27 1,613,983 12.149 2.11%
2025-05-23 0 13.12 13.10 13.12 12.98 13.16 2,941,000 38,435,460 13.069 11.89 11.87 11.89 11.76 11.93 3,245,310 11.843 -0.15%
2025-05-22 0 13.14 13.12 13.14 12.90 13.50 4,942,050 64,581,940 13.068 11.91 11.89 11.91 11.69 12.23 5,453,411 11.842 -1.35%
2025-05-21 0 13.32 13.30 13.32 13.18 13.64 1,956,358 26,072,119 13.327 12.07 12.05 12.07 11.94 12.36 2,158,785 12.077 -2.06%
2025-05-20 0 13.60 13.60 13.62 13.14 13.68 2,146,613 28,880,363 13.454 12.32 12.32 12.34 11.91 12.40 2,368,726 12.192 1.95%
2025-05-19 0 13.34 13.34 13.38 13.28 13.72 2,534,000 34,157,110 13.480 12.09 12.09 12.13 12.03 12.43 2,796,197 12.216 -1.91%
2025-05-16 0 13.60 13.50 13.60 13.30 13.64 3,216,888 43,413,123 13.495 12.32 12.23 12.32 12.05 12.36 3,549,744 12.230 1.19%
2025-05-15 0 13.44 13.42 13.44 13.40 13.74 3,840,000 51,798,020 13.489 12.18 12.16 12.18 12.14 12.45 4,237,331 12.224 -1.03%
2025-05-14 0 13.58 13.58 13.60 13.50 13.86 2,387,000 32,513,020 13.621 12.31 12.31 12.32 12.23 12.56 2,633,986 12.344 -0.88%
2025-05-13 0 13.70 13.66 13.70 13.54 13.86 1,581,000 21,696,693 13.723 12.42 12.38 12.42 12.27 12.56 1,744,588 12.437 -0.29%
2025-05-12 0 13.74 13.68 13.74 13.52 13.82 3,151,000 43,106,300 13.680 12.45 12.40 12.45 12.25 12.52 3,477,039 12.397 1.18%
2025-05-09 0 13.58 13.42 13.58 13.40 13.88 3,183,000 43,382,640 13.629 12.31 12.16 12.31 12.14 12.58 3,512,350 12.351 -1.02%
2025-05-08 0 13.72 13.72 13.76 13.72 13.96 3,363,000 46,512,236 13.831 12.43 12.43 12.47 12.43 12.65 3,710,975 12.534 -0.29%
2025-05-07 0 13.76 13.74 13.76 13.68 14.00 2,975,000 41,023,850 13.790 12.47 12.45 12.47 12.40 12.69 3,282,828 12.496 0.15%
2025-05-06 0 13.74 13.72 13.74 13.40 13.84 2,623,080 35,999,336 13.724 12.45 12.43 12.45 12.14 12.54 2,894,494 12.437 1.03%
2025-05-02 0 13.60 13.58 13.60 13.38 13.84 1,300,000 17,672,000 13.594 12.32 12.31 12.32 12.13 12.54 1,434,513 12.319 1.49%
2025-04-30 0 13.40 13.38 13.40 13.34 13.60 1,884,475 25,332,825 13.443 12.14 12.13 12.14 12.09 12.32 2,079,464 12.182 -0.45%
2025-04-29 0 13.46 13.40 13.46 13.34 13.58 3,287,000 44,230,483 13.456 12.20 12.14 12.20 12.09 12.31 3,627,111 12.194 -0.30%
2025-04-28 0 13.50 13.48 13.50 13.28 13.68 5,140,182 69,381,964 13.498 12.23 12.22 12.23 12.03 12.40 5,672,044 12.232 1.81%
2025-04-25 0 13.26 13.26 13.44 13.26 14.10 6,988,194 95,003,084 13.595 12.02 12.02 12.18 12.02 12.78 7,711,273 12.320 -4.47%
2025-04-24 0 13.88 13.82 13.90 13.74 14.10 3,118,000 43,305,200 13.889 12.58 12.52 12.60 12.45 12.78 3,440,624 12.586 -0.29%
2025-04-23 0 13.92 13.90 13.92 13.60 13.96 5,898,000 81,566,766 13.830 12.61 12.60 12.61 12.32 12.65 6,508,275 12.533 2.81%
2025-04-22 0 13.54 13.50 13.54 13.06 13.56 4,445,000 59,520,310 13.390 12.27 12.23 12.27 11.84 12.29 4,904,931 12.135 1.80%
2025-04-17 0 13.30 13.22 13.30 12.86 13.38 2,966,000 39,184,460 13.211 12.05 11.98 12.05 11.65 12.13 3,272,896 11.972 2.78%
2025-04-16 0 12.94 12.92 12.94 12.70 13.38 5,448,700 70,127,568 12.871 11.73 11.71 11.73 11.51 12.13 6,012,485 11.664 -3.29%
2025-04-15 0 13.38 13.36 13.38 13.22 13.66 3,624,087 48,592,847 13.408 12.13 12.11 12.13 11.98 12.38 3,999,077 12.151 0.00%
2025-04-14 0 13.38 13.38 13.40 13.22 13.76 3,486,000 46,730,500 13.405 12.13 12.13 12.14 11.98 12.47 3,846,702 12.148 -0.30%
2025-04-11 0 13.42 13.42 13.50 13.20 13.68 3,634,398 48,937,332 13.465 12.16 12.16 12.23 11.96 12.40 4,010,455 12.202 0.30%
2025-04-10 0 13.38 13.38 13.40 13.18 13.58 5,808,000 77,809,110 13.397 12.13 12.13 12.14 11.94 12.31 6,408,962 12.141 0.90%
2025-04-09 0 13.26 13.22 13.26 12.20 13.36 4,181,000 53,814,480 12.871 12.02 11.98 12.02 11.06 12.11 4,613,614 11.664 4.25%
2025-04-08 0 12.72 12.70 12.72 12.40 12.94 7,192,000 91,346,710 12.701 11.53 11.51 11.53 11.24 11.73 7,936,167 11.510 3.41%
2025-04-07 0 12.30 12.30 12.32 11.92 13.18 13,774,060 172,408,329 12.517 11.15 11.15 11.16 10.80 11.94 15,199,283 11.343 -11.13%
2025-04-03 0 13.84 13.80 13.84 13.50 14.04 2,095,000 28,855,540 13.774 12.54 12.51 12.54 12.23 12.72 2,311,773 12.482 -0.57%
2025-04-02 0 13.92 13.88 13.92 13.60 14.00 2,912,000 40,275,179 13.831 12.61 12.58 12.61 12.32 12.69 3,213,309 12.534 1.90%
2025-04-01 0 13.66 13.60 13.66 13.54 13.86 3,858,000 52,755,850 13.674 12.38 12.32 12.38 12.27 12.56 4,257,193 12.392 1.04%
2025-03-31 0 13.52 13.52 13.56 13.30 13.66 3,570,000 48,125,910 13.481 12.25 12.25 12.29 12.05 12.38 3,939,393 12.217 -1.60%
2025-03-28 0 13.74 13.74 13.76 13.44 14.44 9,425,000 129,426,560 13.732 12.45 12.45 12.47 12.18 13.09 10,400,219 12.445 -4.32%
2025-03-27 0 14.36 14.34 14.36 14.04 14.60 4,743,000 68,175,900 14.374 13.01 13.00 13.01 12.72 13.23 5,233,765 13.026 0.00%
2025-03-26 0 14.36 14.36 14.38 13.52 14.62 7,539,750 106,911,892 14.180 13.01 13.01 13.03 12.25 13.25 8,319,899 12.850 2.72%
2025-03-25 0 13.98 13.94 13.98 13.84 14.26 3,123,700 43,641,820 13.971 12.67 12.63 12.67 12.54 12.92 3,446,914 12.661 -1.13%
2025-03-24 0 14.14 14.12 14.14 13.88 14.42 8,501,261 120,069,013 14.124 12.81 12.80 12.81 12.58 13.07 9,380,899 12.799 -1.53%
2025-03-21 0 14.36 14.36 14.38 14.28 15.16 9,357,619 136,215,121 14.557 13.01 13.01 13.03 12.94 13.74 10,325,866 13.192 -3.75%
2025-03-20 0 14.92 14.90 14.92 14.86 15.50 5,442,850 81,785,010 15.026 13.52 13.50 13.52 13.47 14.05 6,006,030 13.617 -2.99%
2025-03-19 0 15.38 15.38 15.42 15.22 16.08 6,943,000 107,935,000 15.546 13.94 13.94 13.97 13.79 14.57 7,661,403 14.088 -1.79%
2025-03-18 0 15.66 15.60 15.66 15.20 15.98 4,918,101 76,123,103 15.478 14.19 14.14 14.19 13.77 14.48 5,426,984 14.027 -0.89%
2025-03-17 0 15.80 15.78 15.80 15.40 16.20 10,674,701 168,528,224 15.788 14.32 14.30 14.32 13.96 14.68 11,779,228 14.307 4.77%
2025-03-14 0 15.08 15.08 15.10 14.58 15.38 9,380,000 141,942,140 15.132 13.67 13.67 13.68 13.21 13.94 10,350,563 13.713 2.72%
2025-03-13 0 14.68 14.66 14.70 14.32 15.16 5,128,356 74,766,262 14.579 13.30 13.29 13.32 12.98 13.74 5,658,995 13.212 -2.52%
2025-03-12 0 15.06 15.04 15.06 15.04 15.74 3,499,000 53,741,197 15.359 13.65 13.63 13.65 13.63 14.26 3,861,047 13.919 -2.96%
2025-03-11 0 15.52 15.50 15.52 14.30 15.64 6,688,927 101,286,991 15.142 14.06 14.05 14.06 12.96 14.17 7,381,040 13.723 6.45%
2025-03-10 0 14.58 14.58 14.62 14.32 15.32 7,943,996 116,034,848 14.607 13.21 13.21 13.25 12.98 13.88 8,765,973 13.237 -4.83%
2025-03-07 0 15.32 15.32 15.34 14.20 15.48 15,881,000 238,192,630 14.999 13.88 13.88 13.90 12.87 14.03 17,524,231 13.592 3.93%
2025-03-06 0 14.74 14.74 14.76 14.24 14.94 8,355,419 121,441,863 14.535 13.36 13.36 13.38 12.90 13.54 9,219,967 13.172 1.24%
2025-03-05 0 14.56 14.54 14.56 14.04 14.60 4,475,000 64,296,570 14.368 13.19 13.18 13.19 12.72 13.23 4,938,035 13.021 2.25%
2025-03-04 0 14.24 14.20 14.24 13.94 14.38 3,298,755 46,755,480 14.174 12.90 12.87 12.90 12.63 13.03 3,640,082 12.845 -0.14%
2025-03-03 0 14.26 14.20 14.28 14.08 14.76 5,003,422 71,976,785 14.386 12.92 12.87 12.94 12.76 13.38 5,521,134 13.037 0.56%
2025-02-28 0 14.18 14.18 14.20 14.08 15.26 9,387,000 137,373,039 14.634 12.85 12.85 12.87 12.76 13.83 10,358,287 13.262 -6.34%
2025-02-27 0 15.14 15.14 15.16 14.42 15.28 9,775,123 147,258,671 15.065 13.72 13.72 13.74 13.07 13.85 10,786,570 13.652 3.98%
2025-02-26 0 14.56 14.56 14.58 13.98 14.66 3,992,874 57,950,947 14.514 13.19 13.19 13.21 12.67 13.29 4,406,023 13.153 4.15%
2025-02-25 0 13.98 13.98 14.00 13.88 14.42 7,289,699 102,478,263 14.058 12.67 12.67 12.69 12.58 13.07 8,043,975 12.740 -3.85%
2025-02-24 0 14.54 14.52 14.54 14.04 14.68 3,317,550 47,935,626 14.449 13.18 13.16 13.18 12.72 13.30 3,660,822 13.094 2.97%
2025-02-21 0 14.12 14.10 14.14 13.96 14.56 5,240,000 74,127,020 14.146 12.80 12.78 12.81 12.65 13.19 5,782,191 12.820 -1.53%
2025-02-20 0 14.34 14.34 14.38 14.26 14.98 4,525,000 66,095,764 14.607 13.00 13.00 13.03 12.92 13.58 4,993,209 13.237 -2.32%
2025-02-19 0 14.68 14.66 14.68 14.02 14.88 6,900,865 100,275,242 14.531 13.30 13.29 13.30 12.71 13.48 7,614,908 13.168 3.09%
2025-02-18 0 14.24 14.22 14.24 13.48 14.66 6,887,051 97,470,239 14.153 12.90 12.89 12.90 12.22 13.29 7,599,665 12.826 3.94%
2025-02-17 0 13.70 13.64 13.70 13.50 14.06 5,241,000 71,707,160 13.682 12.42 12.36 12.42 12.23 12.74 5,783,294 12.399 -0.58%
2025-02-14 0 13.78 13.78 13.80 13.56 14.06 6,126,000 84,225,795 13.749 12.49 12.49 12.51 12.29 12.74 6,759,866 12.460 0.58%
2025-02-13 0 13.70 13.68 13.72 13.12 14.24 9,874,187 137,072,267 13.882 12.42 12.40 12.43 11.89 12.90 10,895,884 12.580 3.79%
2025-02-12 0 13.20 13.20 13.22 12.66 13.20 6,713,000 86,756,410 12.924 11.96 11.96 11.98 11.47 11.96 7,407,604 11.712 4.10%
2025-02-11 0 12.68 12.68 12.72 12.68 13.24 5,156,000 66,209,630 12.841 11.49 11.49 11.53 11.49 12.00 5,689,499 11.637 -3.35%
2025-02-10 0 13.12 13.10 13.14 13.02 13.40 6,085,000 79,825,867 13.118 11.89 11.87 11.91 11.80 12.14 6,714,624 11.888 -0.61%
2025-02-07 0 13.20 13.16 13.20 12.98 13.56 9,802,676 129,162,213 13.176 11.96 11.93 11.96 11.76 12.29 10,816,974 11.941 -0.45%
2025-02-06 0 13.26 13.24 13.26 13.08 13.66 7,173,000 95,060,446 13.253 12.02 12.00 12.02 11.85 12.38 7,915,201 12.010 -3.49%
2025-02-05 0 13.74 13.72 13.74 12.98 13.74 5,502,000 74,207,040 13.487 12.45 12.43 12.45 11.76 12.45 6,071,300 12.223 2.38%
2025-02-04 0 13.42 13.40 13.44 13.04 13.70 1,654,000 22,218,300 13.433 12.16 12.14 12.18 11.82 12.42 1,825,142 12.173 1.21%
2025-02-03 0 13.26 13.22 13.26 12.56 13.40 1,633,000 21,125,259 12.936 12.02 11.98 12.02 11.38 12.14 1,801,969 11.723 -1.04%
2025-01-28 0 13.40 13.30 13.40 13.04 13.40 269,000 3,547,980 13.190 12.14 12.05 12.14 11.82 12.14 296,834 11.953 1.06%
2025-01-27 0 13.26 13.24 13.26 13.00 13.48 3,140,000 41,608,930 13.251 12.02 12.00 12.02 11.78 12.22 3,464,901 12.009 0.45%
2025-01-24 0 13.20 13.18 13.20 13.02 13.42 2,472,000 32,785,360 13.263 11.96 11.94 11.96 11.80 12.16 2,727,782 12.019 1.07%
2025-01-23 0 13.06 13.02 13.06 12.98 13.44 3,145,000 41,288,760 13.128 11.84 11.80 11.84 11.76 12.18 3,470,418 11.897 -1.80%
2025-01-22 0 13.30 13.24 13.30 12.90 13.30 3,703,000 48,620,250 13.130 12.05 12.00 12.05 11.69 12.05 4,086,155 11.899 -0.89%
2025-01-21 0 13.42 13.40 13.42 13.22 13.68 5,393,600 72,058,860 13.360 12.16 12.14 12.16 11.98 12.40 5,951,684 12.107 -1.03%
2025-01-20 0 13.56 13.54 13.58 13.52 13.92 4,801,000 65,908,897 13.728 12.29 12.27 12.31 12.25 12.61 5,297,767 12.441 0.44%
2025-01-17 0 13.50 13.44 13.50 13.00 13.52 2,970,658 39,723,636 13.372 12.23 12.18 12.23 11.78 12.25 3,278,036 12.118 2.12%
2025-01-16 0 13.22 13.20 13.22 12.94 13.50 2,211,124 29,310,770 13.256 11.98 11.96 11.98 11.73 12.23 2,439,912 12.013 2.32%
2025-01-15 0 12.92 12.90 12.92 12.84 13.22 3,879,000 50,303,610 12.968 11.71 11.69 11.71 11.64 11.98 4,280,366 11.752 -2.42%
2025-01-14 0 13.24 13.22 13.24 12.52 13.32 4,571,000 59,888,815 13.102 12.00 11.98 12.00 11.35 12.07 5,043,968 11.873 4.75%
2025-01-13 0 12.64 12.64 12.66 12.52 12.98 2,859,000 36,102,520 12.628 11.45 11.45 11.47 11.35 11.76 3,154,825 11.444 -1.25%
2025-01-10 0 12.80 12.78 12.80 12.70 13.36 3,134,000 40,304,680 12.860 11.60 11.58 11.60 11.51 12.11 3,458,280 11.655 -3.61%
2025-01-09 0 13.28 13.22 13.28 12.70 13.30 5,013,200 65,831,074 13.132 12.03 11.98 12.03 11.51 12.05 5,531,923 11.900 4.24%
2025-01-08 0 12.74 12.64 12.74 12.64 13.10 5,329,000 68,378,280 12.831 11.55 11.45 11.55 11.45 11.87 5,880,400 11.628 -2.75%
2025-01-07 0 13.10 13.10 13.12 13.02 13.58 6,044,000 79,485,640 13.151 11.87 11.87 11.89 11.80 12.31 6,669,382 11.918 -2.09%
2025-01-06 0 13.38 13.34 13.38 13.14 14.08 8,738,000 117,861,000 13.488 12.13 12.09 12.13 11.91 12.76 9,642,134 12.224 -3.60%
2025-01-03 0 13.88 13.86 13.88 13.74 14.62 9,515,000 133,173,800 13.996 12.58 12.56 12.58 12.45 13.25 10,499,531 12.684 -5.06%
2025-01-02 0 14.62 14.62 14.64 14.50 15.08 5,065,000 74,660,940 14.741 13.25 13.25 13.27 13.14 13.67 5,589,083 13.358 -3.05%
2024-12-31 0 15.08 15.08 15.12 15.06 15.56 2,947,000 45,122,140 15.311 13.67 13.67 13.70 13.65 14.10 3,251,931 13.875 0.00%
2024-12-30 0 15.08 15.06 15.08 14.88 15.22 4,197,000 63,060,775 15.025 13.67 13.65 13.67 13.48 13.79 4,631,270 13.616 0.00%
2024-12-27 0 15.08 15.08 15.12 15.02 15.70 6,793,208 103,801,165 15.280 13.67 13.67 13.70 13.61 14.23 7,496,111 13.847 -4.44%
2024-12-24 0 15.78 15.76 15.78 15.30 15.80 1,591,000 24,907,000 15.655 14.30 14.28 14.30 13.87 14.32 1,755,623 14.187 2.07%
2024-12-23 0 15.46 15.44 15.46 15.38 16.00 3,991,000 61,897,160 15.509 14.01 13.99 14.01 13.94 14.50 4,403,955 14.055 -2.03%
2024-12-20 0 15.78 15.78 15.80 15.72 16.26 4,132,285 66,164,489 16.012 14.30 14.30 14.32 14.25 14.74 4,559,859 14.510 -0.38%
2024-12-19 0 15.84 15.80 15.84 15.54 16.00 4,649,000 73,736,560 15.861 14.35 14.32 14.35 14.08 14.50 5,130,039 14.373 -0.25%
2024-12-18 0 15.88 15.88 15.92 15.48 16.08 5,342,000 84,290,520 15.779 14.39 14.39 14.43 14.03 14.57 5,894,745 14.299 -0.38%
2024-12-17 0 15.94 15.92 15.94 15.82 16.50 4,886,912 78,616,805 16.087 14.45 14.43 14.45 14.34 14.95 5,392,568 14.579 -1.97%
2024-12-16 0 16.26 16.22 16.26 16.08 16.78 6,037,571 98,684,847 16.345 14.74 14.70 14.74 14.57 15.21 6,662,288 14.812 -0.73%
2024-12-13 0 16.38 16.38 16.40 16.22 16.88 8,782,000 145,159,840 16.529 14.84 14.84 14.86 14.70 15.30 9,690,687 14.979 -1.80%
2024-12-12 0 16.68 16.68 16.74 15.76 17.12 12,267,543 203,927,358 16.623 15.12 15.12 15.17 14.28 15.51 13,536,884 15.065 6.11%
2024-12-11 0 15.72 15.72 15.76 15.00 16.28 9,696,000 152,625,399 15.741 14.25 14.25 14.28 13.59 14.75 10,699,260 14.265 4.94%
2024-12-10 0 14.98 14.96 14.98 14.88 16.90 13,929,000 220,049,187 15.798 13.58 13.56 13.58 13.48 15.32 15,370,255 14.317 1.08%
2024-12-09 0 14.82 14.82 14.84 13.70 14.90 3,297,132 46,961,608 14.243 13.43 13.43 13.45 12.42 13.50 3,638,291 12.908 6.77%
2024-12-06 0 13.88 13.86 13.88 13.36 14.20 3,195,000 44,569,260 13.950 12.58 12.56 12.58 12.11 12.87 3,525,591 12.642 3.12%
2024-12-05 0 13.46 13.44 13.46 13.40 13.70 976,000 13,172,300 13.496 12.20 12.18 12.20 12.14 12.42 1,076,988 12.231 -1.90%
2024-12-04 0 13.72 13.72 13.74 13.64 13.96 1,078,470 14,905,931 13.821 12.43 12.43 12.45 12.36 12.65 1,190,061 12.525 -0.87%
2024-12-03 0 13.84 13.74 13.84 13.62 13.98 567,589 7,802,652 13.747 12.54 12.45 12.54 12.34 12.67 626,318 12.458 -0.29%
2024-12-02 0 13.88 13.82 13.88 13.40 13.90 2,020,460 27,800,522 13.760 12.58 12.52 12.58 12.14 12.60 2,229,520 12.469 2.21%
2024-11-29 0 13.58 13.56 13.58 13.38 13.92 2,222,000 30,199,700 13.591 12.31 12.29 12.31 12.13 12.61 2,451,914 12.317 0.89%
2024-11-28 0 13.46 13.44 13.46 13.40 13.74 1,275,300 17,267,530 13.540 12.20 12.18 12.20 12.14 12.45 1,407,257 12.270 -0.88%
2024-11-27 0 13.58 13.58 13.68 12.86 13.80 1,380,000 18,480,080 13.391 12.31 12.31 12.40 11.65 12.51 1,522,791 12.136 2.72%
2024-11-26 0 13.22 13.14 13.22 12.94 13.56 3,276,000 43,619,983 13.315 11.98 11.91 11.98 11.73 12.29 3,614,973 12.066 2.16%
2024-11-25 0 12.94 12.92 12.94 12.78 13.28 2,485,000 32,115,740 12.924 11.73 11.71 11.73 11.58 12.03 2,742,127 11.712 -1.22%
2024-11-22 0 13.10 13.08 13.10 13.06 13.90 1,333,000 17,733,040 13.303 11.87 11.85 11.87 11.84 12.60 1,470,928 12.056 -4.10%
2024-11-21 0 13.66 13.60 13.66 13.56 13.90 1,024,000 13,986,446 13.659 12.38 12.32 12.38 12.29 12.60 1,129,955 12.378 -1.59%
2024-11-20 0 13.88 13.80 13.88 13.74 14.06 746,833 10,379,073 13.897 12.58 12.51 12.58 12.45 12.74 824,109 12.594 0.14%
2024-11-19 0 13.86 13.86 13.90 13.54 13.98 1,663,000 23,046,080 13.858 12.56 12.56 12.60 12.27 12.67 1,835,073 12.559 2.51%
2024-11-18 0 13.52 13.50 13.52 13.50 13.98 1,054,000 14,523,440 13.779 12.25 12.23 12.25 12.23 12.67 1,163,059 12.487 -1.46%
2024-11-15 0 13.72 13.68 13.74 13.60 13.98 1,088,000 14,992,720 13.780 12.43 12.40 12.45 12.32 12.67 1,200,577 12.488 -0.29%
2024-11-14 0 13.76 13.70 13.76 13.70 14.26 1,499,771 20,897,276 13.934 12.47 12.42 12.47 12.42 12.92 1,654,955 12.627 -2.27%
2024-11-13 0 14.08 14.04 14.08 13.84 14.50 2,182,000 30,502,300 13.979 12.76 12.72 12.76 12.54 13.14 2,407,775 12.668 -1.40%
2024-11-12 0 14.28 14.26 14.28 14.06 15.26 2,695,000 38,943,960 14.450 12.94 12.92 12.94 12.74 13.83 2,973,856 13.095 -3.38%
2024-11-11 0 14.78 14.78 14.80 14.14 14.96 4,033,750 59,122,865 14.657 13.39 13.39 13.41 12.81 13.56 4,451,128 13.283 -2.12%
2024-11-08 0 15.10 15.08 15.10 14.98 15.96 2,570,000 39,355,020 15.313 13.68 13.67 13.68 13.58 14.46 2,835,922 13.877 -3.82%
2024-11-07 0 15.70 15.68 15.70 14.22 15.76 6,312,800 97,632,964 15.466 14.23 14.21 14.23 12.89 14.28 6,965,995 14.016 8.73%
2024-11-06 0 14.44 14.38 14.44 14.08 14.74 1,452,000 20,891,840 14.388 13.09 13.03 13.09 12.76 13.36 1,602,241 13.039 -1.63%
2024-11-05 0 14.68 14.66 14.68 14.22 14.80 3,420,000 49,704,620 14.534 13.30 13.29 13.30 12.89 13.41 3,773,873 13.171 1.10%
2024-11-04 0 14.52 14.52 14.56 13.92 14.64 2,385,000 34,210,520 14.344 13.16 13.16 13.19 12.61 13.27 2,631,780 12.999 3.42%
2024-11-01 0 14.04 14.02 14.04 13.72 14.30 1,595,747 22,447,783 14.067 12.72 12.71 12.72 12.43 12.96 1,760,861 12.748 1.15%
2024-10-31 0 13.88 13.88 13.90 13.76 14.16 2,300,932 32,082,069 13.943 12.58 12.58 12.60 12.47 12.83 2,539,013 12.636 -1.70%
2024-10-30 0 14.12 14.10 14.12 13.98 14.56 1,735,429 24,637,790 14.197 12.80 12.78 12.80 12.67 13.19 1,914,996 12.866 -3.81%
2024-10-29 0 14.68 14.60 14.68 14.54 15.06 2,618,051 38,565,285 14.731 13.30 13.23 13.30 13.18 13.65 2,888,945 13.349 -0.94%
2024-10-28 0 14.82 14.82 14.84 14.56 15.02 3,239,000 47,913,424 14.793 13.43 13.43 13.45 13.19 13.61 3,574,144 13.406 1.93%
2024-10-25 0 14.54 14.54 14.56 14.46 14.84 1,778,500 26,086,920 14.668 13.18 13.18 13.19 13.10 13.45 1,962,524 13.293 2.39%
2024-10-24 0 14.20 14.20 14.24 14.20 14.66 1,958,000 28,149,200 14.377 12.87 12.87 12.90 12.87 13.29 2,160,597 13.028 -3.01%
2024-10-23 0 14.64 14.62 14.64 14.20 15.06 3,465,750 51,221,855 14.779 13.27 13.25 13.27 12.87 13.65 3,824,356 13.394 1.67%
2024-10-22 0 14.40 14.38 14.50 13.84 14.58 3,083,000 44,268,664 14.359 13.05 13.03 13.14 12.54 13.21 3,402,003 13.013 4.20%
2024-10-21 0 13.82 13.80 13.84 13.62 14.40 3,915,000 54,764,527 13.988 12.52 12.51 12.54 12.34 13.05 4,320,091 12.677 -1.29%
2024-10-18 0 14.00 13.94 14.00 13.20 14.20 4,284,200 58,975,278 13.766 12.69 12.63 12.69 11.96 12.87 4,727,493 12.475 5.42%
2024-10-17 0 13.28 13.28 13.30 13.16 14.26 5,627,125 77,228,290 13.724 12.03 12.03 12.05 11.93 12.92 6,209,372 12.437 -1.78%
2024-10-16 0 13.52 13.50 13.52 13.36 13.94 8,206,125 111,176,354 13.548 12.25 12.23 12.25 12.11 12.63 9,055,225 12.278 -2.73%
2024-10-15 0 13.90 13.88 13.92 13.64 15.26 7,084,889 100,581,222 14.197 12.60 12.58 12.61 12.36 13.83 7,817,973 12.865 -7.70%
2024-10-14 0 15.06 15.06 15.10 14.12 15.42 12,620,526 186,981,368 14.816 13.65 13.65 13.68 12.80 13.97 13,926,391 13.426 -4.20%
2024-10-10 0 15.72 15.64 15.74 14.86 16.28 7,991,000 124,915,176 15.632 14.25 14.17 14.26 13.47 14.75 8,817,841 14.166 5.79%
2024-10-09 0 14.86 14.78 14.86 14.34 16.10 10,023,000 150,248,690 14.990 13.47 13.39 13.47 13.00 14.59 11,060,095 13.585 -2.62%
2024-10-08 0 15.26 15.26 15.28 14.96 17.24 15,431,299 245,226,798 15.892 13.83 13.83 13.85 13.56 15.62 17,027,999 14.401 -11.38%
2024-10-07 0 17.22 17.20 17.22 16.92 18.00 6,179,791 106,494,522 17.233 15.61 15.59 15.61 15.33 16.31 6,819,223 15.617 0.94%
2024-10-04 0 17.06 17.00 17.06 15.76 17.08 3,982,500 66,409,149 16.675 15.46 15.41 15.46 14.28 15.48 4,394,575 15.112 5.05%
2024-10-03 0 16.24 16.20 16.24 15.40 16.76 6,083,300 98,355,012 16.168 14.72 14.68 14.72 13.96 15.19 6,712,748 14.652 0.37%
2024-10-02 0 16.18 16.18 16.20 16.00 16.82 6,382,153 104,586,458 16.387 14.66 14.66 14.68 14.50 15.24 7,042,524 14.851 0.50%
2024-09-30 0 16.10 16.10 16.12 15.78 16.78 21,598,230 351,705,628 16.284 14.59 14.59 14.61 14.30 15.21 23,833,031 14.757 3.60%
2024-09-27 0 15.54 15.54 15.58 14.92 16.18 18,279,750 284,792,394 15.580 14.08 14.08 14.12 13.52 14.66 20,171,183 14.119 4.02%
2024-09-26 0 14.94 14.94 14.96 13.00 15.06 13,366,996 193,430,937 14.471 13.54 13.54 13.56 11.78 13.65 14,750,099 13.114 14.92%
2024-09-25 0 13.00 12.98 13.00 12.92 13.66 6,055,975 80,360,405 13.270 11.78 11.76 11.78 11.71 12.38 6,682,596 12.025 -0.61%
2024-09-24 0 13.08 13.08 13.10 12.20 13.24 6,125,698 79,327,085 12.950 11.85 11.85 11.87 11.06 12.00 6,759,533 11.736 7.74%
2024-09-23 0 12.14 12.12 12.18 11.88 12.42 2,112,820 25,827,737 12.224 11.00 10.98 11.04 10.77 11.26 2,331,437 11.078 1.00%
2024-09-20 0 12.02 12.00 12.02 11.52 12.06 2,574,152 30,716,484 11.933 10.89 10.87 10.89 10.44 10.93 2,840,503 10.814 3.09%
2024-09-19 0 11.66 11.64 11.66 10.74 11.84 3,339,000 38,532,737 11.540 10.57 10.55 10.57 9.733 10.73 3,684,491 10.458 8.16%
2024-09-17 0 10.78 10.70 10.78 10.60 10.78 264,419 2,828,209 10.696 9.769 9.697 9.769 9.606 9.769 291,779 9.6930 -0.19%
2024-09-16 0 10.80 10.72 10.80 10.42 10.80 483,000 5,087,480 10.533 9.787 9.715 9.787 9.443 9.787 532,977 9.5454 -0.74%
2024-09-13 0 10.88 10.86 10.88 10.70 11.04 835,000 9,064,195 10.855 9.860 9.842 9.860 9.697 10.00 921,399 9.8374 0.55%
2024-09-12 0 10.82 10.80 10.82 10.80 11.24 762,578 8,430,552 11.055 9.805 9.787 9.805 9.787 10.19 841,483 10.019 -2.70%
2024-09-11 0 11.12 11.06 11.12 10.90 11.12 1,188,000 13,087,060 11.016 10.08 10.02 10.08 9.878 10.08 1,310,924 9.9831 0.91%
2024-09-10 0 11.02 10.98 11.02 10.90 11.20 996,825 10,966,957 11.002 9.987 9.950 9.987 9.878 10.15 1,099,968 9.9703 -1.61%
2024-09-09 0 11.20 11.12 11.20 10.96 11.22 1,194,000 13,205,073 11.060 10.15 10.08 10.15 9.932 10.17 1,317,545 10.022 0.44%
2024-09-05 0 11.46 11.38 11.46 11.20 11.52 1,355,000 15,413,150 11.375 10.11 10.04 10.11 9.876 10.16 1,536,609 10.031 1.60%
2024-09-04 0 11.28 11.28 11.30 10.90 11.30 1,257,395 13,975,518 11.115 9.947 9.947 9.964 9.612 9.964 1,425,922 9.8010 0.89%
2024-09-03 0 11.18 11.18 11.20 11.12 11.68 3,622,000 40,990,220 11.317 9.859 9.859 9.876 9.806 10.30 4,107,453 9.9795 -3.12%
2024-09-02 0 11.54 11.50 11.54 11.30 11.90 1,989,000 22,828,134 11.477 10.18 10.14 10.18 9.964 10.49 2,255,584 10.121 -1.37%
2024-08-30 0 11.70 11.68 11.70 11.26 12.04 3,796,544 44,742,770 11.785 10.32 10.30 10.32 9.929 10.62 4,305,391 10.392 2.27%
2024-08-29 0 11.44 11.44 11.46 10.62 11.60 5,245,122 59,103,623 11.268 10.09 10.09 10.11 9.365 10.23 5,948,120 9.9365 7.72%
2024-08-28 0 10.62 10.62 10.64 10.34 11.52 7,146,544 76,012,437 10.636 9.365 9.365 9.382 9.118 10.16 8,104,388 9.3792 -6.02%
2024-08-27 0 11.30 11.22 11.30 10.86 11.38 2,196,000 24,405,800 11.114 9.964 9.894 9.964 9.576 10.04 2,490,328 9.8002 0.71%
2024-08-26 0 11.22 11.18 11.24 11.08 11.40 2,572,000 28,798,421 11.197 9.894 9.859 9.912 9.770 10.05 2,916,722 9.8736 0.54%
2024-08-23 0 11.16 11.14 11.16 10.92 11.18 1,149,000 12,738,320 11.086 9.841 9.823 9.841 9.629 9.859 1,302,999 9.7762 0.00%
2024-08-22 0 11.16 11.14 11.16 10.92 11.36 2,140,164 23,712,896 11.080 9.841 9.823 9.841 9.629 10.02 2,427,008 9.7704 -0.71%
2024-08-21 0 11.24 11.18 11.24 11.16 11.46 1,041,000 11,726,040 11.264 9.912 9.859 9.912 9.841 10.11 1,180,524 9.9329 -1.06%
2024-08-20 0 11.36 11.36 11.38 11.22 12.04 3,237,000 36,974,140 11.422 10.02 10.02 10.04 9.894 10.62 3,670,852 10.072 -4.05%
2024-08-19 0 11.84 11.80 11.84 11.52 11.98 1,746,000 20,666,140 11.836 10.44 10.41 10.44 10.16 10.56 1,980,015 10.437 3.14%
2024-08-16 0 11.48 11.48 11.54 11.44 11.58 756,000 8,684,950 11.488 10.12 10.12 10.18 10.09 10.21 857,326 10.130 1.41%
2024-08-15 0 11.32 11.30 11.32 11.00 11.56 2,181,000 24,727,780 11.338 9.982 9.964 9.982 9.700 10.19 2,473,317 9.9978 -0.18%
2024-08-14 0 11.34 11.34 11.42 11.22 11.48 1,599,000 18,154,917 11.354 10.000 10.000 10.07 9.894 10.12 1,813,312 10.012 0.00%
2024-08-13 0 11.34 11.34 11.38 11.26 11.56 765,000 8,678,440 11.344 10.000 10.000 10.04 9.929 10.19 867,532 10.004 -1.39%
2024-08-12 0 11.50 11.46 11.50 11.22 11.70 1,315,000 15,003,920 11.410 10.14 10.11 10.14 9.894 10.32 1,491,248 10.061 -1.71%
2024-08-09 0 11.70 11.68 11.70 11.48 11.88 2,539,000 29,659,520 11.682 10.32 10.30 10.32 10.12 10.48 2,879,299 10.301 0.69%
2024-08-08 0 11.62 11.60 11.62 11.10 11.68 2,059,718 23,736,966 11.524 10.25 10.23 10.25 9.788 10.30 2,335,780 10.162 2.29%
2024-08-07 0 11.36 11.30 11.36 11.14 11.44 2,546,000 28,744,150 11.290 10.02 9.964 10.02 9.823 10.09 2,887,238 9.9556 1.61%
2024-08-06 0 11.18 11.16 11.18 11.08 11.38 1,506,000 16,902,514 11.223 9.859 9.841 9.859 9.770 10.04 1,707,848 9.8970 0.00%
2024-08-05 0 11.18 11.16 11.18 10.96 11.42 2,453,000 27,387,600 11.165 9.859 9.841 9.859 9.665 10.07 2,781,773 9.8454 -0.53%
2024-08-02 0 11.24 11.22 11.24 11.16 11.50 1,700,000 19,207,350 11.298 9.912 9.894 9.912 9.841 10.14 1,927,849 9.9631 -2.26%
2024-08-01 0 11.50 11.50 11.52 11.24 11.88 1,800,000 20,601,300 11.445 10.14 10.14 10.16 9.912 10.48 2,041,252 10.092 -1.71%
2024-07-31 0 11.70 11.70 11.74 11.38 11.84 1,812,000 21,177,311 11.687 10.32 10.32 10.35 10.04 10.44 2,054,860 10.306 3.72%
2024-07-30 0 11.28 11.24 11.28 11.14 11.50 1,462,800 16,470,113 11.259 9.947 9.912 9.947 9.823 10.14 1,658,858 9.9286 -1.91%
2024-07-29 0 11.50 11.50 11.52 11.48 11.88 1,440,000 16,700,600 11.598 10.14 10.14 10.16 10.12 10.48 1,633,002 10.227 -0.69%
2024-07-26 0 11.58 11.58 11.60 11.48 11.80 1,126,000 13,035,800 11.577 10.21 10.21 10.23 10.12 10.41 1,276,917 10.209 1.05%
2024-07-25 0 11.46 11.46 11.48 11.38 11.60 1,622,000 18,643,180 11.494 10.11 10.11 10.12 10.04 10.23 1,839,395 10.135 -1.72%
2024-07-24 0 11.66 11.66 11.70 11.46 11.84 2,251,500 26,054,448 11.572 10.28 10.28 10.32 10.11 10.44 2,553,266 10.204 -1.52%
2024-07-23 0 11.84 11.84 11.86 11.78 12.48 2,068,104 24,584,573 11.887 10.44 10.44 10.46 10.39 11.01 2,345,290 10.483 -2.79%
2024-07-22 0 12.18 12.18 12.22 11.86 12.48 2,601,000 31,809,360 12.230 10.74 10.74 10.78 10.46 11.01 2,949,609 10.784 1.00%
2024-07-19 0 12.06 12.04 12.06 11.92 12.22 1,522,000 18,382,300 12.078 10.63 10.62 10.63 10.51 10.78 1,725,992 10.650 -2.27%
2024-07-18 0 12.34 12.32 12.34 12.10 12.56 2,552,000 31,389,010 12.300 10.88 10.86 10.88 10.67 11.08 2,894,042 10.846 -0.48%
2024-07-17 0 12.40 12.38 12.40 11.98 12.54 3,522,000 43,539,900 12.362 10.93 10.92 10.93 10.56 11.06 3,994,050 10.901 4.38%
2024-07-16 0 11.88 11.86 11.90 11.72 12.10 723,000 8,553,740 11.831 10.48 10.46 10.49 10.33 10.67 819,903 10.433 -0.67%
2024-07-15 0 11.96 11.92 11.96 11.54 12.24 3,751,000 44,262,004 11.800 10.55 10.51 10.55 10.18 10.79 4,253,743 10.405 -2.45%
2024-07-12 0 12.26 12.24 12.26 12.00 12.46 3,150,000 38,662,036 12.274 10.81 10.79 10.81 10.58 10.99 3,572,191 10.823 2.17%
2024-07-11 0 12.00 11.96 12.00 11.68 12.08 3,413,000 40,615,640 11.900 10.58 10.55 10.58 10.30 10.65 3,870,441 10.494 2.74%
2024-07-10 0 11.68 11.66 11.68 11.52 12.26 8,729,000 102,685,310 11.764 10.30 10.28 10.30 10.16 10.81 9,898,939 10.373 -3.95%
2024-07-09 0 12.16 12.14 12.16 11.92 12.28 5,215,000 63,131,140 12.106 10.72 10.71 10.72 10.51 10.83 5,913,961 10.675 -0.33%
2024-07-08 0 12.20 12.18 12.20 12.12 12.76 3,825,000 46,983,740 12.283 10.76 10.74 10.76 10.69 11.25 4,337,661 10.832 -4.39%
2024-07-05 0 12.76 12.72 12.76 12.60 13.06 2,001,083 25,546,675 12.766 11.25 11.22 11.25 11.11 11.52 2,269,286 11.258 -1.09%
2024-07-04 0 12.90 12.86 12.92 12.72 13.26 2,245,750 28,960,095 12.896 11.38 11.34 11.39 11.22 11.69 2,546,745 11.371 -1.07%
2024-07-03 0 13.04 13.02 13.04 12.84 13.28 4,127,000 53,740,951 13.022 11.50 11.48 11.50 11.32 11.71 4,680,137 11.483 1.09%
2024-07-02 0 12.90 12.88 12.92 12.84 13.46 2,875,670 37,639,789 13.089 11.38 11.36 11.39 11.32 11.87 3,261,093 11.542 -1.53%
2024-06-28 0 13.10 13.08 13.10 12.88 13.54 2,576,834 33,763,814 13.103 11.55 11.53 11.55 11.36 11.94 2,922,204 11.554 -1.95%
2024-06-27 0 13.36 13.34 13.36 13.14 13.50 2,011,000 26,678,581 13.266 11.78 11.76 11.78 11.59 11.90 2,280,532 11.698 -1.04%
2024-06-26 0 13.50 13.50 13.52 13.40 13.76 1,472,000 19,925,483 13.536 11.90 11.90 11.92 11.82 12.13 1,669,291 11.936 -0.15%
2024-06-25 0 13.52 13.50 13.52 13.42 13.84 1,799,420 24,483,503 13.606 11.92 11.90 11.92 11.83 12.20 2,040,594 11.998 -1.46%
2024-06-24 0 13.72 13.72 13.74 13.30 13.96 5,105,000 68,976,754 13.512 12.10 12.10 12.12 11.73 12.31 5,789,218 11.915 -0.29%
2024-06-21 0 13.76 13.76 13.82 13.74 14.26 3,318,000 45,978,713 13.857 12.13 12.13 12.19 12.12 12.57 3,762,708 12.220 -2.82%
2024-06-20 0 14.16 14.16 14.22 14.02 15.38 5,339,000 77,039,384 14.430 12.49 12.49 12.54 12.36 13.56 6,054,580 12.724 -6.96%
2024-06-19 0 15.22 15.18 15.22 14.46 15.32 3,880,000 58,401,298 15.052 13.42 13.39 13.42 12.75 13.51 4,400,032 13.273 5.40%
2024-06-18 0 14.44 14.44 14.52 14.18 14.54 2,187,749 31,539,043 14.416 12.73 12.73 12.80 12.50 12.82 2,480,971 12.712 0.70%
2024-06-17 0 14.34 14.24 14.34 13.82 14.50 1,098,000 15,607,240 14.214 12.65 12.56 12.65 12.19 12.79 1,245,164 12.534 1.27%
2024-06-14 0 14.16 14.14 14.16 14.04 14.44 2,730,500 38,780,130 14.203 12.49 12.47 12.49 12.38 12.73 3,096,466 12.524 0.43%
2024-06-13 0 14.10 14.08 14.10 13.94 14.60 2,510,300 35,307,502 14.065 12.43 12.42 12.43 12.29 12.87 2,846,753 12.403 0.14%
2024-06-12 0 14.08 14.08 14.10 13.96 14.42 3,814,000 53,586,755 14.050 12.42 12.42 12.43 12.31 12.72 4,325,186 12.389 -1.68%
2024-06-11 0 14.32 14.32 14.36 14.02 14.74 2,623,925 37,398,857 14.253 12.63 12.63 12.66 12.36 13.00 2,975,607 12.568 -2.19%
2024-06-07 0 14.64 14.62 14.64 14.60 14.98 1,256,750 18,526,605 14.742 12.91 12.89 12.91 12.87 13.21 1,425,191 12.999 -0.41%
2024-06-06 0 14.70 14.70 14.72 14.46 15.26 1,477,000 21,744,582 14.722 12.96 12.96 12.98 12.75 13.46 1,674,961 12.982 -0.81%
2024-06-05 0 14.82 14.80 14.82 14.78 15.22 1,164,000 17,430,420 14.975 13.07 13.05 13.07 13.03 13.42 1,320,010 13.205 -2.50%
2024-06-04 0 15.20 15.12 15.20 14.94 15.30 1,406,000 21,217,620 15.091 13.40 13.33 13.40 13.17 13.49 1,594,445 13.307 -0.13%
2024-06-03 0 15.22 15.18 15.22 14.52 15.30 2,940,724 44,427,339 15.108 13.42 13.39 13.42 12.80 13.49 3,334,866 13.322 5.11%
2024-05-31 0 14.48 14.48 14.50 14.44 15.18 2,878,400 42,332,360 14.707 12.77 12.77 12.79 12.73 13.39 3,264,189 12.969 -2.56%
2024-05-30 0 14.86 14.84 14.86 14.78 15.30 2,042,000 30,552,240 14.962 13.10 13.09 13.10 13.03 13.49 2,315,687 13.194 -1.59%
2024-05-29 0 15.10 15.10 15.18 15.02 15.42 2,280,150 34,762,089 15.246 13.32 13.32 13.39 13.24 13.60 2,585,756 13.444 -0.26%
2024-05-28 0 15.14 15.10 15.14 14.94 15.56 3,399,150 51,569,934 15.171 13.35 13.32 13.35 13.17 13.72 3,854,734 13.378 -2.20%
2024-05-27 0 15.48 15.36 15.50 14.74 15.60 3,985,720 60,553,272 15.193 13.65 13.54 13.67 13.00 13.76 4,519,922 13.397 3.31%
2024-05-24 0 15.80 15.76 15.80 15.44 16.40 8,586,040 134,892,180 15.711 13.21 13.18 13.21 12.91 13.72 10,266,655 13.139 -4.47%
2024-05-23 0 16.54 16.54 16.60 16.48 17.06 3,186,000 53,132,120 16.677 13.83 13.83 13.88 13.78 14.27 3,809,622 13.947 -3.39%
2024-05-22 0 17.12 17.00 17.12 16.88 17.50 2,155,000 36,814,320 17.083 14.32 14.22 14.32 14.12 14.64 2,576,816 14.287 -1.04%
2024-05-21 0 17.30 17.30 17.36 16.92 18.30 9,277,969 162,985,239 17.567 14.47 14.47 14.52 14.15 15.30 11,094,021 14.691 -5.36%
2024-05-20 0 18.28 18.18 18.30 18.00 18.82 2,782,000 50,914,905 18.302 15.29 15.20 15.30 15.05 15.74 3,326,543 15.306 1.11%
2024-05-17 0 18.08 18.02 18.08 17.72 18.30 2,193,200 39,378,370 17.955 15.12 15.07 15.12 14.82 15.30 2,622,493 15.016 1.01%
2024-05-16 0 17.90 17.84 17.90 17.58 18.16 3,447,969 61,185,186 17.745 14.97 14.92 14.97 14.70 15.19 4,122,868 14.840 -0.44%
2024-05-14 0 17.98 17.98 18.00 17.88 18.54 3,594,000 65,231,300 18.150 15.04 15.04 15.05 14.95 15.51 4,297,483 15.179 -1.10%
2024-05-13 0 18.18 18.10 18.18 17.60 18.30 3,120,700 56,059,580 17.964 15.20 15.14 15.20 14.72 15.30 3,731,540 15.023 1.45%
2024-05-10 0 17.92 17.90 17.92 17.14 18.10 6,062,145 107,922,827 17.803 14.99 14.97 14.99 14.33 15.14 7,248,738 14.888 3.94%
2024-05-09 0 17.24 17.18 17.24 16.76 17.30 2,262,770 38,889,072 17.186 14.42 14.37 14.42 14.02 14.47 2,705,680 14.373 2.50%
2024-05-08 0 16.82 16.76 16.82 16.74 17.10 1,762,000 29,812,880 16.920 14.07 14.02 14.07 14.00 14.30 2,106,891 14.150 -1.18%
2024-05-07 0 17.02 17.00 17.02 16.84 17.40 4,465,000 76,159,120 17.057 14.23 14.22 14.23 14.08 14.55 5,338,971 14.265 -1.05%
2024-05-06 0 17.20 17.14 17.20 16.78 17.50 4,771,509 81,444,714 17.069 14.38 14.33 14.38 14.03 14.64 5,705,475 14.275 -1.71%
2024-05-03 0 17.50 17.44 17.50 17.00 17.56 1,896,000 32,889,595 17.347 14.64 14.59 14.64 14.22 14.69 2,267,119 14.507 1.16%
2024-05-02 0 17.30 17.18 17.30 16.24 17.30 2,647,000 45,099,830 17.038 14.47 14.37 14.47 13.58 14.47 3,165,119 14.249 6.53%
2024-04-30 0 16.24 16.22 16.24 15.98 16.38 3,428,000 55,489,173 16.187 13.58 13.56 13.58 13.36 13.70 4,098,990 13.537 1.50%
2024-04-29 0 16.00 15.92 16.00 15.90 16.38 3,661,509 59,139,389 16.152 13.38 13.31 13.38 13.30 13.70 4,378,206 13.508 -1.11%
2024-04-26 0 16.18 16.12 16.18 15.38 16.20 5,386,279 85,685,549 15.908 13.53 13.48 13.53 12.86 13.55 6,440,579 13.304 4.79%
2024-04-25 0 15.44 15.42 15.44 15.18 15.68 4,243,000 65,047,729 15.331 12.91 12.90 12.91 12.70 13.11 5,073,517 12.821 0.78%
2024-04-24 0 15.32 15.32 15.34 14.98 15.48 2,933,000 44,621,120 15.213 12.81 12.81 12.83 12.53 12.95 3,507,100 12.723 0.79%
2024-04-23 0 15.20 15.18 15.20 14.62 15.44 3,185,700 48,195,063 15.129 12.71 12.70 12.71 12.23 12.91 3,809,263 12.652 4.54%
2024-04-22 0 14.54 14.50 14.54 14.16 14.88 3,387,062 49,406,079 14.587 12.16 12.13 12.16 11.84 12.44 4,050,039 12.199 2.54%
2024-04-19 0 14.18 14.16 14.18 13.72 14.32 5,890,000 82,362,964 13.984 11.86 11.84 11.86 11.47 11.98 7,042,897 11.694 -1.80%
2024-04-18 0 14.44 14.40 14.44 14.32 14.88 5,505,000 80,136,249 14.557 12.08 12.04 12.08 11.98 12.44 6,582,538 12.174 -2.83%
2024-04-17 0 14.86 14.80 14.86 14.62 15.56 4,162,000 62,162,845 14.936 12.43 12.38 12.43 12.23 13.01 4,976,662 12.491 -1.33%
2024-04-16 0 15.06 15.04 15.06 14.90 15.60 5,581,773 85,309,757 15.284 12.59 12.58 12.59 12.46 13.05 6,674,339 12.782 -3.21%
2024-04-15 0 15.56 15.56 15.58 15.14 15.98 6,028,000 93,631,130 15.533 13.01 13.01 13.03 12.66 13.36 7,207,909 12.990 -0.51%
2024-04-12 0 15.64 15.62 15.64 15.46 16.08 7,312,000 115,667,220 15.819 13.08 13.06 13.08 12.93 13.45 8,743,237 13.229 -1.26%
2024-04-11 0 15.84 15.84 15.86 14.66 15.90 6,127,697 95,189,922 15.534 13.25 13.25 13.26 12.26 13.30 7,327,121 12.991 5.18%
2024-04-10 0 15.06 15.00 15.06 14.78 15.20 3,368,000 50,443,427 14.977 12.59 12.54 12.59 12.36 12.71 4,027,246 12.526 1.48%
2024-04-09 0 14.84 14.82 14.84 14.50 15.18 3,097,000 46,198,610 14.917 12.41 12.39 12.41 12.13 12.70 3,703,201 12.475 1.09%
2024-04-08 0 14.68 14.62 14.68 14.48 15.32 3,281,486 48,159,694 14.676 12.28 12.23 12.28 12.11 12.81 3,923,798 12.274 -1.48%
2024-04-05 0 14.90 14.84 14.90 14.52 15.36 1,682,289 24,932,688 14.821 12.46 12.41 12.46 12.14 12.85 2,011,577 12.395 -2.10%
2024-04-03 0 15.22 15.22 15.24 14.94 15.56 4,357,000 66,125,430 15.177 12.73 12.73 12.75 12.49 13.01 5,209,831 12.692 -1.81%
2024-04-02 0 15.50 15.48 15.50 14.54 15.50 9,914,635 149,786,489 15.108 12.96 12.95 12.96 12.16 12.96 11,855,307 12.635 4.59%
2024-03-28 0 14.82 14.80 14.82 14.38 15.04 7,573,100 112,094,223 14.802 12.39 12.38 12.39 12.03 12.58 9,055,444 12.379 2.21%
2024-03-27 0 14.50 14.48 14.50 13.74 14.68 16,496,332 236,179,365 14.317 12.13 12.11 12.13 11.49 12.28 19,725,293 11.973 9.02%
2024-03-26 0 13.30 13.30 13.36 12.96 13.42 4,090,250 54,107,790 13.228 11.12 11.12 11.17 10.84 11.22 4,890,868 11.063 2.31%
2024-03-25 0 13.00 12.98 13.00 12.86 13.40 5,455,000 71,016,009 13.019 10.87 10.86 10.87 10.75 11.21 6,522,751 10.887 -1.96%
2024-03-22 0 13.26 13.24 13.26 12.92 13.84 5,956,000 79,282,480 13.311 11.09 11.07 11.09 10.81 11.57 7,121,816 11.132 -4.60%
2024-03-21 0 13.90 13.88 13.90 13.24 13.96 6,040,170 83,116,901 13.761 11.62 11.61 11.62 11.07 11.67 7,222,461 11.508 4.98%
2024-03-20 0 13.24 13.24 13.32 13.12 13.56 2,443,000 32,576,544 13.335 11.07 11.07 11.14 10.97 11.34 2,921,188 11.152 -0.45%
2024-03-19 0 13.30 13.26 13.30 13.14 13.68 3,689,500 49,353,598 13.377 11.12 11.09 11.12 10.99 11.44 4,411,676 11.187 -1.92%
2024-03-18 0 13.56 13.54 13.56 13.26 13.90 3,896,838 52,634,032 13.507 11.34 11.32 11.34 11.09 11.62 4,659,598 11.296 -1.45%
2024-03-15 0 13.76 13.76 13.80 13.24 13.82 5,118,091 69,488,746 13.577 11.51 11.51 11.54 11.07 11.56 6,119,896 11.355 1.78%
2024-03-14 0 13.52 13.52 13.54 13.22 14.24 5,383,000 73,324,580 13.622 11.31 11.31 11.32 11.06 11.91 6,436,658 11.392 -0.59%
2024-03-13 0 13.60 13.58 13.60 13.48 14.18 9,084,590 125,871,598 13.856 11.37 11.36 11.37 11.27 11.86 10,862,790 11.587 0.15%
2024-03-12 0 13.58 13.54 13.58 12.34 14.00 15,837,896 212,054,448 13.389 11.36 11.32 11.36 10.32 11.71 18,937,976 11.197 7.95%
2024-03-11 0 12.58 12.56 12.58 11.60 12.70 8,284,000 101,867,034 12.297 10.52 10.50 10.52 9.701 10.62 9,905,494 10.284 7.16%
2024-03-08 0 11.74 11.74 11.76 11.68 12.50 6,806,847 81,378,717 11.955 9.818 9.818 9.835 9.768 10.45 8,139,206 9.9984 -2.65%
2024-03-07 0 12.06 12.02 12.06 11.96 12.96 7,372,000 91,076,800 12.354 10.09 10.05 10.09 10.00 10.84 8,814,981 10.332 -5.04%
2024-03-06 0 12.70 12.70 12.72 10.90 12.96 14,415,381 178,315,850 12.370 10.62 10.62 10.64 9.116 10.84 17,237,020 10.345 14.21%
2024-03-05 0 11.12 11.10 11.12 10.84 12.00 14,609,676 165,140,741 11.304 9.300 9.283 9.300 9.066 10.04 17,469,346 9.4532 4.32%
2024-03-04 0 10.66 10.64 10.66 10.56 10.88 2,491,000 26,627,730 10.690 8.915 8.898 8.915 8.831 9.099 2,978,584 8.9397 -2.20%
2024-03-01 0 10.90 10.90 10.98 10.76 11.02 1,936,410 21,083,900 10.888 9.116 9.116 9.183 8.999 9.216 2,315,439 9.1058 -0.91%
2024-02-29 0 11.00 11.00 11.02 10.84 11.18 2,000,666 22,062,899 11.028 9.199 9.199 9.216 9.066 9.350 2,392,273 9.2226 2.04%
2024-02-28 0 10.78 10.76 10.78 10.76 11.40 2,472,000 27,118,469 10.970 9.015 8.999 9.015 8.999 9.534 2,955,865 9.1745 -4.09%
2024-02-27 0 11.24 11.22 11.24 10.60 11.30 2,450,446 26,838,217 10.952 9.400 9.383 9.400 8.865 9.450 2,930,092 9.1595 3.69%
2024-02-26 0 10.84 10.84 10.86 10.80 11.20 2,138,000 23,418,717 10.954 9.066 9.066 9.082 9.032 9.367 2,556,488 9.1605 -1.99%
2024-02-23 0 11.06 11.04 11.06 10.74 11.08 1,941,650 21,210,790 10.924 9.250 9.233 9.250 8.982 9.266 2,321,705 9.1359 0.55%
2024-02-22 0 11.00 10.98 11.00 10.52 11.00 3,151,000 33,673,328 10.687 9.199 9.183 9.199 8.798 9.199 3,767,771 8.9372 2.04%
2024-02-21 0 10.78 10.74 10.78 10.12 10.98 4,426,146 47,180,166 10.659 9.015 8.982 9.015 8.463 9.183 5,292,511 8.9145 5.27%
2024-02-20 0 10.24 10.22 10.24 9.970 10.36 2,583,000 26,051,130 10.086 8.564 8.547 8.564 8.338 8.664 3,088,592 8.4346 0.99%
2024-02-19 0 10.14 10.14 10.20 10.10 11.00 3,931,200 40,774,377 10.372 8.480 8.480 8.530 8.447 9.199 4,700,686 8.6741 -4.52%
2024-02-16 0 10.62 10.60 10.62 9.800 10.70 909,000 9,367,206 10.305 8.882 8.865 8.882 8.196 8.948 1,086,926 8.6181 7.06%
2024-02-15 0 9.920 9.910 9.930 9.640 9.960 416,000 4,086,660 9.8237 8.296 8.288 8.304 8.062 8.330 497,427 8.2156 0.92%
2024-02-14 0 9.830 9.800 9.850 9.460 9.890 540,000 5,189,260 9.6097 8.221 8.196 8.238 7.911 8.271 645,699 8.0367 -1.21%
2024-02-09 0 9.950 9.900 9.950 9.820 10.24 400,000 3,991,480 9.9787 8.321 8.279 8.321 8.213 8.564 478,295 8.3452 -2.83%
2024-02-08 0 10.24 10.24 10.30 9.900 10.34 1,486,000 15,077,640 10.146 8.564 8.564 8.614 8.279 8.647 1,776,867 8.4855 1.99%
2024-02-07 0 10.04 10.00 10.04 9.890 10.60 2,559,000 26,127,680 10.210 8.396 8.363 8.396 8.271 8.865 3,059,894 8.5388 -0.20%
2024-02-06 0 10.06 10.06 10.08 9.440 10.14 3,542,740 34,897,628 9.8505 8.413 8.413 8.430 7.895 8.480 4,236,189 8.2380 5.89%
2024-02-05 0 9.500 9.470 9.500 9.240 9.630 4,340,420 41,146,745 9.4799 7.945 7.920 7.945 7.727 8.054 5,190,006 7.9281 0.21%
2024-02-02 0 9.480 9.480 9.490 9.380 10.42 4,088,000 39,922,703 9.7658 7.928 7.928 7.937 7.845 8.714 4,888,177 8.1672 -5.77%
2024-02-01 0 10.06 10.06 10.08 9.860 10.32 2,318,000 23,485,560 10.132 8.413 8.413 8.430 8.246 8.631 2,771,721 8.4733 0.40%
2024-01-31 0 10.02 10.00 10.02 9.930 10.32 3,048,500 30,743,151 10.085 8.380 8.363 8.380 8.304 8.631 3,645,208 8.4339 -2.91%
2024-01-30 0 10.32 10.30 10.32 10.20 10.50 1,783,000 18,426,846 10.335 8.631 8.614 8.631 8.530 8.781 2,132,001 8.6430 -2.82%
2024-01-29 0 10.62 10.62 10.66 10.52 11.00 1,576,000 16,865,354 10.701 8.882 8.882 8.915 8.798 9.199 1,884,483 8.9496 -0.75%
2024-01-26 0 10.70 10.68 10.70 10.60 11.16 2,056,000 22,321,465 10.857 8.948 8.932 8.948 8.865 9.333 2,458,438 9.0795 -2.01%
2024-01-25 0 10.92 10.90 10.92 10.46 11.06 2,045,555 22,068,299 10.788 9.132 9.116 9.132 8.748 9.250 2,445,948 9.0224 2.44%
2024-01-24 0 10.66 10.64 10.66 10.20 10.78 3,805,000 39,671,290 10.426 8.915 8.898 8.915 8.530 9.015 4,549,783 8.7194 6.18%
2024-01-23 0 10.04 10.04 10.08 9.950 10.34 2,476,489 25,016,998 10.102 8.396 8.396 8.430 8.321 8.647 2,961,232 8.4482 1.01%
2024-01-22 0 9.940 9.940 9.970 9.830 10.32 5,250,265 52,216,367 9.9455 8.313 8.313 8.338 8.221 8.631 6,277,942 8.3174 -4.61%
2024-01-19 0 10.42 10.42 10.46 10.20 10.68 2,530,719 26,378,686 10.423 8.714 8.714 8.748 8.530 8.932 3,026,077 8.7171 -1.33%
2024-01-18 0 10.56 10.54 10.56 10.08 10.64 3,689,000 38,158,390 10.344 8.831 8.815 8.831 8.430 8.898 4,411,078 8.6506 2.72%
2024-01-17 0 10.28 10.28 10.30 10.20 10.82 5,202,000 54,213,125 10.422 8.597 8.597 8.614 8.530 9.049 6,220,230 8.7156 -5.69%
2024-01-16 0 10.90 10.84 10.90 10.76 11.20 1,850,000 20,276,960 10.961 9.116 9.066 9.116 8.999 9.367 2,212,115 9.1663 -1.45%
2024-01-15 0 11.06 11.00 11.08 10.80 11.34 1,666,156 18,460,525 11.080 9.250 9.199 9.266 9.032 9.484 1,992,286 9.2660 -0.36%
2024-01-12 0 11.10 11.08 11.10 10.74 11.14 1,997,000 22,055,827 11.044 9.283 9.266 9.283 8.982 9.316 2,387,889 9.2365 1.65%
2024-01-11 0 10.92 10.92 10.94 10.66 11.06 2,714,000 29,612,134 10.911 9.132 9.132 9.149 8.915 9.250 3,245,233 9.1248 -0.18%
2024-01-10 0 10.94 10.92 10.94 10.58 11.16 2,133,038 23,364,885 10.954 9.149 9.132 9.149 8.848 9.333 2,550,555 9.1607 0.55%
2024-01-09 0 10.88 10.88 10.90 10.82 11.18 2,386,000 26,264,893 11.008 9.099 9.099 9.116 9.049 9.350 2,853,031 9.2060 -0.55%
2024-01-08 0 10.94 10.88 10.94 10.78 11.26 2,564,320 28,040,547 10.935 9.149 9.099 9.149 9.015 9.417 3,066,255 9.1449 -3.53%
2024-01-05 0 11.34 11.32 11.34 11.22 11.50 1,600,725 18,165,498 11.348 9.484 9.467 9.484 9.383 9.617 1,914,048 9.4906 -1.22%
2024-01-04 0 11.48 11.48 11.50 11.30 11.64 2,629,133 30,020,723 11.418 9.601 9.601 9.617 9.450 9.735 3,143,754 9.5493 -2.05%
2024-01-03 0 11.72 11.70 11.72 11.62 12.00 2,319,000 27,247,847 11.750 9.801 9.785 9.801 9.718 10.04 2,772,917 9.8264 -1.18%
2024-01-02 0 11.86 11.84 11.86 11.86 12.40 1,940,900 23,345,330 12.028 9.919 9.902 9.919 9.919 10.37 2,320,808 10.059 -4.35%
2023-12-29 0 12.40 12.40 12.42 12.04 12.42 3,223,750 39,555,300 12.270 10.37 10.37 10.39 10.07 10.39 3,854,761 10.261 2.65%
2023-12-28 0 12.08 12.04 12.08 11.32 12.20 2,335,000 27,767,335 11.892 10.10 10.07 10.10 9.467 10.20 2,792,048 9.9451 6.90%
2023-12-27 0 11.30 11.30 11.34 11.10 11.40 2,142,737 24,138,803 11.265 9.450 9.450 9.484 9.283 9.534 2,562,152 9.4213 0.89%
2023-12-22 0 11.20 11.18 11.20 11.10 11.54 2,740,167 30,935,027 11.289 9.367 9.350 9.367 9.283 9.651 3,276,522 9.4414 -1.58%
2023-12-21 0 11.38 11.36 11.38 10.90 11.46 3,360,870 37,847,086 11.261 9.517 9.500 9.517 9.116 9.584 4,018,720 9.4177 3.64%
2023-12-20 0 10.98 10.96 11.00 10.90 11.36 4,479,716 49,561,971 11.064 9.183 9.166 9.199 9.116 9.500 5,356,567 9.2526 -1.79%
2023-12-19 0 11.18 11.16 11.18 11.06 11.44 3,374,000 37,884,970 11.229 9.350 9.333 9.350 9.250 9.567 4,034,420 9.3904 -2.61%
2023-12-18 0 11.48 11.48 11.50 11.28 11.60 7,756,435 89,840,686 11.583 9.601 9.601 9.617 9.434 9.701 9,274,665 9.6867 -0.86%
2023-12-15 0 11.58 11.58 11.60 11.50 11.84 2,349,000 27,353,440 11.645 9.684 9.684 9.701 9.617 9.902 2,808,789 9.7385 0.52%
2023-12-14 0 11.52 11.50 11.52 11.32 11.74 3,193,500 36,996,580 11.585 9.634 9.617 9.634 9.467 9.818 3,818,590 9.6885 2.49%
2023-12-13 0 11.24 11.24 11.26 11.16 11.56 2,741,927 30,820,081 11.240 9.400 9.400 9.417 9.333 9.668 3,278,627 9.4003 -2.43%
2023-12-12 0 11.52 11.48 11.52 11.00 11.58 2,915,000 33,307,930 11.426 9.634 9.601 9.634 9.199 9.684 3,485,577 9.5559 2.49%
2023-12-11 0 11.24 11.22 11.24 10.88 11.40 3,989,400 44,331,894 11.112 9.400 9.383 9.400 9.099 9.534 4,770,278 9.2934 -1.23%
2023-12-08 0 11.38 11.38 11.40 11.32 11.66 1,755,000 20,212,984 11.517 9.517 9.517 9.534 9.467 9.751 2,098,520 9.6320 -0.52%
2023-12-07 0 11.44 11.44 11.46 11.10 11.70 5,032,509 57,020,400 11.330 9.567 9.567 9.584 9.283 9.785 6,017,563 9.4757 -2.22%
2023-12-06 0 11.70 11.70 11.72 11.56 11.96 5,095,777 59,787,807 11.733 9.785 9.785 9.801 9.668 10.00 6,093,215 9.8122 -1.02%
2023-12-05 0 11.82 11.82 11.86 11.74 12.04 4,422,164 52,471,589 11.866 9.885 9.885 9.919 9.818 10.07 5,287,750 9.9232 -1.01%
2023-12-04 0 11.94 11.94 11.96 11.86 12.68 5,989,000 72,270,960 12.067 9.985 9.985 10.00 9.919 10.60 7,161,275 10.092 -4.48%
2023-12-01 0 12.50 12.50 12.54 12.32 13.02 13,626,521 173,835,492 12.757 10.45 10.45 10.49 10.30 10.89 16,293,750 10.669 -3.85%
2023-11-30 0 13.00 12.98 13.00 12.72 13.52 48,316,733 629,204,804 13.023 10.87 10.86 10.87 10.64 11.31 57,774,159 10.891 -3.13%
2023-11-29 0 13.42 13.42 13.46 13.38 13.82 5,913,799 79,948,582 13.519 11.22 11.22 11.26 11.19 11.56 7,071,355 11.306 -2.47%
2023-11-28 0 13.76 13.76 13.82 13.40 13.92 3,102,822 42,722,538 13.769 11.51 11.51 11.56 11.21 11.64 3,710,162 11.515 0.58%
2023-11-27 0 13.68 13.66 13.68 13.38 13.80 2,822,751 38,295,785 13.567 11.44 11.42 11.44 11.19 11.54 3,375,271 11.346 0.00%
2023-11-24 0 13.68 13.68 13.70 13.62 14.04 2,337,000 32,082,861 13.728 11.44 11.44 11.46 11.39 11.74 2,794,440 11.481 -2.56%
2023-11-23 0 14.04 13.98 14.04 13.42 14.08 3,008,000 41,385,749 13.759 11.74 11.69 11.74 11.22 11.78 3,596,780 11.506 2.03%
2023-11-22 0 13.76 13.72 13.78 13.50 13.82 2,713,000 37,070,262 13.664 11.51 11.47 11.52 11.29 11.56 3,244,037 11.427 0.58%
2023-11-21 0 13.68 13.68 13.70 13.64 14.20 4,910,600 67,900,226 13.827 11.44 11.44 11.46 11.41 11.88 5,871,792 11.564 0.59%
2023-11-20 0 13.60 13.58 13.60 13.18 13.64 4,048,713 54,528,559 13.468 11.37 11.36 11.37 11.02 11.41 4,841,200 11.263 4.78%
2023-11-17 0 12.98 12.98 13.00 12.88 13.26 4,543,000 59,194,060 13.030 10.86 10.86 10.87 10.77 11.09 5,432,238 10.897 -2.41%
2023-11-16 0 13.30 13.30 13.32 13.22 14.18 5,390,038 72,606,586 13.471 11.12 11.12 11.14 11.06 11.86 6,445,074 11.265 -6.34%
2023-11-15 0 14.20 14.16 14.20 13.90 14.90 8,285,000 117,850,050 14.225 11.88 11.84 11.88 11.62 12.46 9,906,690 11.896 -1.93%
2023-11-14 0 14.48 14.46 14.48 14.44 15.08 2,298,325 33,707,344 14.666 12.11 12.09 12.11 12.08 12.61 2,748,195 12.265 -2.03%
2023-11-13 0 14.78 14.68 14.78 14.28 14.80 2,301,346 33,486,281 14.551 12.36 12.28 12.36 11.94 12.38 2,751,807 12.169 0.82%
2023-11-10 0 14.66 14.64 14.66 14.36 14.84 3,628,500 53,103,592 14.635 12.26 12.24 12.26 12.01 12.41 4,338,736 12.239 -0.41%
2023-11-09 0 14.72 14.70 14.72 14.60 15.00 4,282,843 63,389,776 14.801 12.31 12.29 12.31 12.21 12.54 5,121,159 12.378 -2.00%
2023-11-08 0 15.02 15.00 15.02 14.60 15.38 3,904,999 58,834,376 15.066 12.56 12.54 12.56 12.21 12.86 4,669,356 12.600 0.94%
2023-11-07 0 14.88 14.84 14.88 14.72 15.30 3,801,026 56,627,671 14.898 12.44 12.41 12.44 12.31 12.80 4,545,032 12.459 -2.62%
2023-11-06 0 15.28 15.26 15.28 14.56 15.48 8,451,260 128,030,123 15.149 12.78 12.76 12.78 12.18 12.95 10,105,494 12.669 5.52%
2023-11-03 0 14.48 14.46 14.48 13.92 14.66 4,322,137 61,856,855 14.312 12.11 12.09 12.11 11.64 12.26 5,168,144 11.969 4.02%
2023-11-02 0 13.92 13.90 13.94 13.54 14.16 3,958,000 54,748,242 13.832 11.64 11.62 11.66 11.32 11.84 4,732,731 11.568 -1.00%
2023-11-01 0 14.06 14.06 14.08 13.80 14.56 3,839,001 54,052,591 14.080 11.76 11.76 11.78 11.54 12.18 4,590,440 11.775 -0.99%
2023-10-31 0 14.20 14.18 14.20 14.04 14.46 3,726,615 52,951,632 14.209 11.88 11.86 11.88 11.74 12.09 4,456,056 11.883 -1.39%
2023-10-30 0 14.40 14.38 14.40 13.30 14.56 6,600,000 93,792,783 14.211 12.04 12.03 12.04 11.12 12.18 7,891,871 11.885 7.30%
2023-10-27 0 13.42 13.42 13.44 12.70 13.60 2,906,800 38,567,485 13.268 11.22 11.22 11.24 10.62 11.37 3,475,772 11.096 5.67%
2023-10-26 0 12.70 12.70 12.72 12.40 12.84 2,331,600 29,368,162 12.596 10.62 10.62 10.64 10.37 10.74 2,787,983 10.534 -0.47%
2023-10-25 0 12.76 12.76 12.82 12.74 13.32 2,730,730 35,531,224 13.012 10.67 10.67 10.72 10.65 11.14 3,265,238 10.882 1.75%
2023-10-24 0 12.54 12.54 12.56 12.54 13.08 2,900,000 36,673,565 12.646 10.49 10.49 10.50 10.49 10.94 3,467,640 10.576 -3.24%
2023-10-20 0 12.96 12.94 12.96 12.50 13.00 2,548,000 32,686,940 12.828 10.84 10.82 10.84 10.45 10.87 3,046,741 10.728 2.37%
2023-10-19 0 12.66 12.64 12.66 12.54 12.94 2,517,000 32,037,200 12.728 10.59 10.57 10.59 10.49 10.82 3,009,673 10.645 -0.47%
2023-10-18 0 12.72 12.70 12.72 12.62 13.02 2,834,000 36,181,790 12.767 10.64 10.62 10.64 10.55 10.89 3,388,722 10.677 -2.00%
2023-10-17 0 12.98 12.96 12.98 12.80 13.18 2,352,000 30,631,720 13.024 10.86 10.84 10.86 10.70 11.02 2,812,376 10.892 2.53%
2023-10-16 0 12.66 12.62 12.66 12.54 12.90 2,932,700 37,242,668 12.699 10.59 10.55 10.59 10.49 10.79 3,506,741 10.620 -0.94%
2023-10-13 0 12.78 12.78 12.80 12.76 13.40 3,133,814 40,549,287 12.939 10.69 10.69 10.70 10.67 11.21 3,747,221 10.821 -5.19%
2023-10-12 0 13.48 13.48 13.50 13.30 13.70 2,482,200 33,415,657 13.462 11.27 11.27 11.29 11.12 11.46 2,968,061 11.258 0.45%
2023-10-11 0 13.42 13.40 13.42 13.20 13.86 2,512,328 33,801,483 13.454 11.22 11.21 11.22 11.04 11.59 3,004,086 11.252 -0.30%
2023-10-10 0 13.46 13.46 13.48 13.38 13.76 1,594,000 21,638,360 13.575 11.26 11.26 11.27 11.19 11.51 1,906,007 11.353 0.30%
2023-10-09 0 13.42 13.40 13.42 13.22 13.62 1,300,710 17,396,723 13.375 11.22 11.21 11.22 11.06 11.39 1,555,309 11.185 0.15%
2023-10-06 0 13.40 13.36 13.40 13.34 13.80 1,068,000 14,367,994 13.453 11.21 11.17 11.21 11.16 11.54 1,277,048 11.251 -1.76%
2023-10-05 0 13.64 13.64 13.66 12.98 13.90 1,509,294 20,589,498 13.642 11.41 11.41 11.42 10.86 11.62 1,804,720 11.409 2.87%
2023-10-04 0 13.26 13.26 13.30 12.74 13.32 795,649 10,440,946 13.123 11.09 11.09 11.12 10.65 11.14 951,388 10.974 1.38%
2023-10-03 0 13.08 13.06 13.08 12.82 14.06 2,639,000 34,593,416 13.109 10.94 10.92 10.94 10.72 11.76 3,155,553 10.963 -3.11%
2023-09-29 0 13.50 13.48 13.50 13.14 13.74 1,391,000 18,894,563 13.583 11.29 11.27 11.29 10.99 11.49 1,663,272 11.360 1.96%
2023-09-28 0 13.24 13.20 13.24 13.12 13.46 2,536,000 33,572,024 13.238 11.07 11.04 11.07 10.97 11.26 3,032,392 11.071 -1.49%
2023-09-27 0 13.44 13.40 13.44 12.96 13.60 3,164,629 42,345,061 13.381 11.24 11.21 11.24 10.84 11.37 3,784,067 11.190 4.35%
2023-09-26 0 12.88 12.86 12.88 12.82 13.30 3,201,358 41,541,327 12.976 10.77 10.75 10.77 10.72 11.12 3,827,986 10.852 -2.28%
2023-09-25 0 13.18 13.16 13.18 13.16 13.54 2,772,000 36,921,876 13.320 11.02 11.01 11.02 11.01 11.32 3,314,586 11.139 -2.08%
2023-09-22 0 13.46 13.44 13.46 12.84 13.50 3,659,042 48,479,239 13.249 11.26 11.24 11.26 10.74 11.29 4,375,256 11.080 4.02%
2023-09-21 0 12.94 12.92 12.94 12.88 13.30 3,671,000 47,599,700 12.966 10.82 10.81 10.82 10.77 11.12 4,389,555 10.844 -2.27%
2023-09-20 0 13.24 13.20 13.24 13.04 13.62 3,770,000 49,847,720 13.222 11.07 11.04 11.07 10.91 11.39 4,507,933 11.058 -2.79%
2023-09-19 0 13.62 13.60 13.62 13.42 13.74 3,041,000 41,244,280 13.563 11.39 11.37 11.39 11.22 11.49 3,636,240 11.343 0.29%
2023-09-18 0 13.58 13.56 13.58 13.56 14.24 3,102,600 42,556,556 13.716 11.36 11.34 11.36 11.34 11.91 3,709,897 11.471 -3.28%
2023-09-15 0 14.04 14.04 14.06 13.68 14.24 2,622,000 36,702,055 13.998 11.74 11.74 11.76 11.44 11.91 3,135,225 11.706 0.57%
2023-09-14 0 13.96 13.96 14.00 13.64 14.20 3,977,000 55,107,780 13.857 11.67 11.67 11.71 11.41 11.88 4,755,450 11.588 -1.13%
2023-09-13 0 14.12 14.10 14.12 14.02 14.50 3,437,000 48,570,390 14.132 11.81 11.79 11.81 11.72 12.13 4,109,752 11.818 -1.40%
2023-09-12 0 14.32 14.30 14.32 14.16 14.64 1,687,000 24,302,780 14.406 11.98 11.96 11.98 11.84 12.24 2,017,210 12.048 -0.97%
2023-09-11 0 14.46 14.44 14.46 13.82 14.70 6,397,432 91,179,615 14.253 12.09 12.08 12.09 11.56 12.29 7,649,653 11.919 0.00%
2023-09-07 0 14.46 14.42 14.46 14.36 14.92 3,366,032 48,810,852 14.501 12.09 12.06 12.09 12.01 12.48 4,024,893 12.127 -3.21%
2023-09-06 0 14.94 14.94 14.96 14.70 15.12 2,152,000 31,952,004 14.848 12.49 12.49 12.51 12.29 12.64 2,573,228 12.417 -1.45%
2023-09-05 0 15.16 15.14 15.16 15.04 15.60 1,672,325 25,594,900 15.305 12.68 12.66 12.68 12.58 13.05 1,999,663 12.800 -2.19%
2023-09-04 0 15.50 15.48 15.50 14.96 15.58 4,568,523 69,766,888 15.271 12.96 12.95 12.96 12.51 13.03 5,462,757 12.771 5.44%
2023-08-31 0 14.70 14.70 14.74 14.62 15.42 5,651,170 84,499,623 14.953 12.29 12.29 12.33 12.23 12.90 6,757,319 12.505 -0.41%
2023-08-30 0 14.76 14.72 14.76 14.54 17.48 17,381,100 268,143,391 15.427 12.34 12.31 12.34 12.16 14.62 20,783,243 12.902 -10.87%
2023-08-29 0 16.56 16.54 16.56 16.00 16.66 4,170,000 68,163,623 16.346 13.85 13.83 13.85 13.38 13.93 4,986,228 13.670 1.22%
2023-08-28 0 16.36 16.34 16.36 16.20 17.24 2,526,000 41,881,993 16.580 13.68 13.67 13.68 13.55 14.42 3,020,434 13.866 0.12%
2023-08-25 0 16.34 16.34 16.36 15.92 16.48 3,847,000 62,582,042 16.268 13.67 13.67 13.68 13.31 13.78 4,600,004 13.605 0.86%
2023-08-24 0 16.20 16.20 16.24 15.70 16.40 3,056,000 49,178,894 16.093 13.55 13.55 13.58 13.13 13.72 3,654,176 13.458 4.11%
2023-08-23 0 15.56 15.56 15.58 15.22 15.80 4,952,000 76,596,780 15.468 13.01 13.01 13.03 12.73 13.21 5,921,295 12.936 0.00%
2023-08-22 0 15.56 15.56 15.58 15.18 16.06 3,193,300 49,725,517 15.572 13.01 13.01 13.03 12.70 13.43 3,818,350 13.023 -1.52%
2023-08-21 0 15.80 15.78 15.80 15.70 16.56 2,752,600 44,257,100 16.078 13.21 13.20 13.21 13.13 13.85 3,291,389 13.446 -4.36%
2023-08-18 0 16.52 16.52 16.56 16.46 16.98 2,912,400 48,627,620 16.697 13.82 13.82 13.85 13.77 14.20 3,482,468 13.964 -2.82%
2023-08-17 0 17.00 16.98 17.00 15.86 17.16 3,743,105 63,058,163 16.846 14.22 14.20 14.22 13.26 14.35 4,475,773 14.089 4.04%
2023-08-16 0 16.34 16.34 16.36 16.02 16.54 2,579,000 42,031,161 16.297 13.67 13.67 13.68 13.40 13.83 3,083,809 13.630 0.12%
2023-08-15 0 16.32 16.28 16.32 16.16 16.64 3,420,000 55,896,812 16.344 13.65 13.62 13.65 13.51 13.92 4,089,424 13.669 -1.81%
2023-08-14 0 16.62 16.62 16.64 16.32 17.10 4,501,152 74,609,782 16.576 13.90 13.90 13.92 13.65 14.30 5,382,199 13.862 -3.48%
2023-08-11 0 17.22 17.22 17.26 17.12 17.94 2,462,479 42,586,348 17.294 14.40 14.40 14.43 14.32 15.00 2,944,480 14.463 -3.48%
2023-08-10 0 17.84 17.80 17.84 17.20 17.90 1,858,253 32,657,512 17.574 14.92 14.89 14.92 14.38 14.97 2,221,984 14.697 0.79%
2023-08-09 0 17.70 17.68 17.70 17.42 18.00 1,634,185 28,975,779 17.731 14.80 14.79 14.80 14.57 15.05 1,954,057 14.829 0.00%
2023-08-08 0 17.70 17.70 17.72 17.50 18.12 2,061,000 36,622,226 17.769 14.80 14.80 14.82 14.64 15.15 2,464,416 14.860 -2.85%
2023-08-07 0 18.22 18.18 18.22 17.58 18.36 2,033,016 36,860,485 18.131 15.24 15.20 15.24 14.70 15.35 2,430,955 15.163 0.44%
2023-08-04 0 18.14 18.10 18.14 17.92 18.52 2,734,973 49,579,260 18.128 15.17 15.14 15.17 14.99 15.49 3,270,311 15.160 1.34%
2023-08-03 0 17.90 17.86 17.90 17.30 18.08 3,314,310 58,925,516 17.779 14.97 14.94 14.97 14.47 15.12 3,963,047 14.869 2.05%
2023-08-02 0 17.54 17.52 17.54 17.14 17.94 3,227,000 56,322,910 17.454 14.67 14.65 14.67 14.33 15.00 3,858,647 14.597 -1.02%
2023-08-01 0 17.72 17.70 17.72 17.50 18.54 5,367,585 96,506,194 17.979 14.82 14.80 14.82 14.64 15.51 6,418,226 15.036 -0.45%
2023-07-31 0 17.80 17.78 17.80 17.68 18.60 9,133,837 165,282,556 18.096 14.89 14.87 14.89 14.79 15.56 10,921,677 15.133 4.09%
2023-07-28 0 17.10 17.08 17.10 16.44 17.22 4,437,472 75,600,977 17.037 14.30 14.28 14.30 13.75 14.40 5,306,054 14.248 1.42%
2023-07-27 0 16.86 16.84 16.88 16.26 16.92 3,552,525 59,494,965 16.747 14.10 14.08 14.12 13.60 14.15 4,247,889 14.006 2.68%
2023-07-26 0 16.42 16.40 16.42 16.24 16.66 1,654,000 27,130,840 16.403 13.73 13.72 13.73 13.58 13.93 1,977,751 13.718 -1.44%
2023-07-25 0 16.66 16.66 16.68 16.16 16.72 3,624,740 59,964,183 16.543 13.93 13.93 13.95 13.51 13.98 4,334,240 13.835 5.44%
2023-07-24 0 15.80 15.78 15.80 15.50 16.34 3,252,520 51,504,490 15.835 13.21 13.20 13.21 12.96 13.67 3,889,162 13.243 -3.89%
2023-07-21 0 16.44 16.44 16.46 16.32 16.74 2,195,000 36,219,797 16.501 13.75 13.75 13.77 13.65 14.00 2,624,645 13.800 -2.14%
2023-07-20 0 16.80 16.78 16.80 16.40 17.10 1,712,000 28,827,198 16.838 14.05 14.03 14.05 13.72 14.30 2,047,104 14.082 0.96%
2023-07-19 0 16.64 16.62 16.64 16.10 16.68 3,356,040 55,465,955 16.527 13.92 13.90 13.92 13.46 13.95 4,012,945 13.822 1.46%
2023-07-18 0 16.40 16.36 16.40 15.96 16.54 4,425,400 71,835,544 16.233 13.72 13.68 13.72 13.35 13.83 5,291,619 13.575 -0.36%
2023-07-14 0 16.46 16.44 16.46 16.12 16.80 4,945,506 80,961,701 16.371 13.77 13.75 13.77 13.48 14.05 5,913,530 13.691 -1.32%
2023-07-13 0 16.68 16.66 16.68 16.54 17.02 4,337,314 72,811,810 16.787 13.95 13.93 13.95 13.83 14.23 5,186,292 14.039 0.24%
2023-07-12 0 16.64 16.64 16.68 16.54 17.24 1,388,000 23,200,530 16.715 13.92 13.92 13.95 13.83 14.42 1,659,684 13.979 -3.03%
2023-07-11 0 17.16 17.08 17.16 16.48 17.16 1,807,000 30,605,458 16.937 14.35 14.28 14.35 13.78 14.35 2,160,699 14.165 4.76%
2023-07-10 0 16.38 16.34 16.38 15.90 16.64 7,578,463 123,072,779 16.240 13.70 13.67 13.70 13.30 13.92 9,061,857 13.581 1.87%
2023-07-07 0 16.08 16.06 16.08 15.90 16.44 4,933,854 79,734,490 16.161 13.45 13.43 13.45 13.30 13.75 5,899,597 13.515 -0.62%
2023-07-06 0 16.18 16.14 16.18 16.10 17.08 4,791,945 78,252,438 16.330 13.53 13.50 13.53 13.46 14.28 5,729,911 13.657 -4.82%
2023-07-05 0 17.00 17.00 17.02 16.66 17.22 2,603,827 43,958,529 16.882 14.22 14.22 14.23 13.93 14.40 3,113,495 14.119 -2.07%
2023-07-04 0 17.36 17.36 17.40 17.08 17.58 2,305,226 39,892,451 17.305 14.52 14.52 14.55 14.28 14.70 2,756,447 14.472 0.46%
2023-07-03 0 17.28 17.26 17.28 16.78 17.38 1,085,185 18,623,139 17.161 14.45 14.43 14.45 14.03 14.53 1,297,597 14.352 2.98%
2023-06-30 0 16.78 16.76 16.78 16.62 17.16 2,291,700 38,593,712 16.841 14.03 14.02 14.03 13.90 14.35 2,740,273 14.084 -1.53%
2023-06-29 0 17.04 17.02 17.06 16.86 17.68 1,987,562 33,785,204 16.998 14.25 14.23 14.27 14.10 14.79 2,376,604 14.216 -2.63%
2023-06-28 0 17.50 17.50 17.52 17.02 17.60 1,916,685 33,242,397 17.344 14.64 14.64 14.65 14.23 14.72 2,291,853 14.505 -0.23%
2023-06-27 0 17.54 17.52 17.54 17.20 17.64 2,465,870 43,028,350 17.450 14.67 14.65 14.67 14.38 14.75 2,948,535 14.593 2.10%
2023-06-26 0 17.18 17.18 17.20 16.64 17.28 2,961,000 50,488,180 17.051 14.37 14.37 14.38 13.92 14.45 3,540,581 14.260 2.38%
2023-06-23 0 16.78 16.76 16.78 16.64 17.72 1,696,000 28,580,145 16.852 14.03 14.02 14.03 13.92 14.82 2,027,972 14.093 -3.56%
2023-06-21 0 17.40 17.40 17.44 17.22 17.64 3,939,269 68,506,480 17.391 14.55 14.55 14.59 14.40 14.75 4,710,334 14.544 -3.44%
2023-06-20 0 18.02 17.98 18.02 17.84 18.68 2,039,000 36,693,965 17.996 15.07 15.04 15.07 14.92 15.62 2,438,110 15.050 -2.49%
2023-06-19 0 18.48 18.38 18.48 18.14 19.06 1,886,510 34,748,928 18.420 15.45 15.37 15.45 15.17 15.94 2,255,772 15.404 -2.94%
2023-06-16 0 19.04 19.04 19.06 18.74 19.24 4,074,442 77,438,852 19.006 15.92 15.92 15.94 15.67 16.09 4,871,966 15.895 -0.52%
2023-06-15 0 19.14 19.14 19.16 17.84 19.14 3,955,816 73,517,110 18.585 16.01 16.01 16.02 14.92 16.01 4,730,120 15.542 7.29%
2023-06-14 0 17.84 17.80 17.84 17.60 18.30 2,924,000 52,535,210 17.967 14.92 14.89 14.92 14.72 15.30 3,496,338 15.026 0.00%
2023-06-13 0 17.84 17.82 17.84 17.54 18.32 3,225,775 57,549,775 17.841 14.92 14.90 14.92 14.67 15.32 3,857,182 14.920 -0.89%
2023-06-12 0 18.00 17.98 18.00 17.28 18.18 3,698,320 65,178,529 17.624 15.05 15.04 15.05 14.45 15.20 4,422,222 14.739 0.56%
2023-06-09 0 17.90 17.88 17.90 17.86 18.66 4,731,000 85,570,360 18.087 14.97 14.95 14.97 14.94 15.61 5,657,037 15.126 -2.08%
2023-06-08 0 18.28 18.26 18.30 17.90 18.60 3,520,000 63,854,655 18.141 15.29 15.27 15.30 14.97 15.56 4,208,998 15.171 -2.87%
2023-06-07 0 18.82 18.80 18.82 18.40 19.24 1,883,026 35,236,873 18.713 15.74 15.72 15.74 15.39 16.09 2,251,606 15.650 1.73%
2023-06-06 0 18.50 18.48 18.50 18.42 19.10 1,880,457 35,104,283 18.668 15.47 15.45 15.47 15.40 15.97 2,248,534 15.612 -1.60%
2023-06-05 0 18.80 18.78 18.80 18.48 18.94 3,271,103 61,166,014 18.699 15.72 15.71 15.72 15.45 15.84 3,911,382 15.638 0.00%
2023-06-02 0 18.80 18.78 18.80 17.68 18.80 6,214,000 114,861,683 18.484 15.72 15.71 15.72 14.79 15.72 7,430,317 15.459 7.80%
2023-06-01 0 17.44 17.42 17.44 17.08 17.90 3,772,751 66,056,205 17.509 14.59 14.57 14.59 14.28 14.97 4,511,222 14.643 0.46%
2023-05-31 0 17.36 17.36 17.38 17.02 18.10 6,690,119 115,872,887 17.320 14.52 14.52 14.53 14.23 15.14 7,999,630 14.485 -4.51%
2023-05-30 0 18.18 18.12 18.18 17.70 18.30 2,040,400 36,799,003 18.035 15.20 15.15 15.20 14.80 15.30 2,439,784 15.083 2.25%
2023-05-29 0 17.78 17.70 17.78 17.54 18.32 4,204,000 74,739,560 17.778 14.87 14.80 14.87 14.67 15.32 5,026,883 14.868 -2.95%
2023-05-25 0 18.32 18.26 18.32 17.70 18.40 5,200,280 93,999,675 18.076 15.32 15.27 15.32 14.80 15.39 6,218,173 15.117 0.22%
2023-05-24 0 18.28 18.26 18.28 18.02 18.72 5,512,000 100,847,015 18.296 15.29 15.27 15.29 15.07 15.66 6,590,908 15.301 -2.35%
2023-05-23 0 18.72 18.70 18.72 18.60 19.26 4,570,461 86,285,205 18.879 15.66 15.64 15.66 15.56 16.11 5,465,074 15.788 0.00%
2023-05-22 0 18.72 18.72 18.74 18.32 19.56 5,459,200 103,778,260 19.010 15.66 15.66 15.67 15.32 16.36 6,527,773 15.898 -1.98%
2023-05-19 0 19.30 19.28 19.30 19.12 21.45 7,959,000 157,223,174 19.754 15.97 15.95 15.97 15.82 17.75 9,617,820 16.347 -8.96%
2023-05-18 0 21.20 21.10 21.20 20.75 21.35 3,117,003 65,616,657 21.051 17.54 17.46 17.54 17.17 17.67 3,766,651 17.420 1.68%
2023-05-17 0 20.85 20.80 20.85 20.60 21.20 3,873,890 81,295,771 20.986 17.25 17.21 17.25 17.05 17.54 4,681,289 17.366 -1.18%
2023-05-16 0 21.10 21.05 21.10 20.85 22.15 3,176,101 67,602,757 21.285 17.46 17.42 17.46 17.25 18.33 3,838,066 17.614 -2.31%
2023-05-15 0 21.60 21.60 21.65 20.95 21.80 5,380,608 114,806,396 21.337 17.87 17.87 17.92 17.34 18.04 6,502,038 17.657 3.60%
2023-05-12 0 20.85 20.85 20.90 20.55 21.75 4,404,287 92,584,578 21.021 17.25 17.25 17.30 17.01 18.00 5,322,232 17.396 -2.57%
2023-05-11 0 21.40 21.25 21.40 20.90 21.80 6,863,190 143,833,865 20.957 17.71 17.58 17.71 17.30 18.04 8,293,621 17.343 3.13%
2023-05-10 0 20.75 20.75 20.80 20.00 21.05 3,379,340 69,214,862 20.482 17.17 17.17 17.21 16.55 17.42 4,083,664 16.949 0.97%
2023-05-09 0 20.55 20.50 20.55 20.35 21.55 4,516,015 94,145,948 20.847 17.01 16.96 17.01 16.84 17.83 5,457,246 17.252 -1.20%
2023-05-08 0 20.80 20.80 20.85 20.25 20.90 2,866,659 58,990,293 20.578 17.21 17.21 17.25 16.76 17.30 3,464,130 17.029 2.97%
2023-05-05 0 20.20 20.15 20.20 20.15 20.90 2,400,000 48,990,626 20.413 16.72 16.67 16.72 16.67 17.30 2,900,210 16.892 -1.22%
2023-05-04 0 20.45 20.45 20.50 20.25 20.85 1,921,398 39,393,761 20.503 16.92 16.92 16.96 16.76 17.25 2,321,857 16.966 -1.45%
2023-05-03 0 20.75 20.70 20.75 20.00 20.95 1,654,402 33,937,068 20.513 17.17 17.13 17.17 16.55 17.34 1,999,214 16.975 0.24%
2023-05-02 0 20.70 20.65 20.70 20.00 21.10 1,377,900 28,289,698 20.531 17.13 17.09 17.13 16.55 17.46 1,665,083 16.990 0.00%
2023-04-28 0 20.70 20.70 20.75 20.45 21.45 3,859,552 80,067,349 20.745 17.13 17.13 17.17 16.92 17.75 4,663,963 17.167 -2.13%
2023-04-27 0 21.15 21.05 21.15 20.45 21.25 4,075,120 85,041,402 20.868 17.50 17.42 17.50 16.92 17.58 4,924,459 17.269 0.95%
2023-04-26 0 20.95 20.90 20.95 19.20 21.00 8,194,130 165,766,350 20.230 17.34 17.30 17.34 15.89 17.38 9,901,956 16.741 6.13%
2023-04-25 0 19.74 19.72 19.74 19.56 20.65 5,202,226 103,113,210 19.821 16.34 16.32 16.34 16.19 17.09 6,286,478 16.402 -3.94%
2023-04-24 0 20.55 20.50 20.55 19.98 21.20 4,852,289 98,242,245 20.247 17.01 16.96 17.01 16.53 17.54 5,863,607 16.755 -1.20%
2023-04-21 0 20.80 20.80 20.90 20.10 21.00 4,858,353 99,933,808 20.569 17.21 17.21 17.30 16.63 17.38 5,870,934 17.022 -1.19%
2023-04-20 0 21.05 21.00 21.05 20.70 21.80 5,077,883 106,996,581 21.071 17.42 17.38 17.42 17.13 18.04 6,136,219 17.437 -1.41%
2023-04-19 0 21.35 21.30 21.35 21.20 22.55 5,245,242 113,025,759 21.548 17.67 17.63 17.67 17.54 18.66 6,338,459 17.832 -4.04%
2023-04-18 0 22.25 22.20 22.25 21.85 22.95 4,613,059 102,400,750 22.198 18.41 18.37 18.41 18.08 18.99 5,574,516 18.369 -2.63%
2023-04-17 0 22.85 22.80 22.85 22.25 23.40 4,748,800 108,140,209 22.772 18.91 18.87 18.91 18.41 19.36 5,738,548 18.845 0.00%
2023-04-14 0 22.85 22.80 22.85 22.30 23.75 4,915,434 112,002,615 22.786 18.91 18.87 18.91 18.45 19.65 5,939,912 18.856 -1.93%
2023-04-13 0 23.30 23.20 23.30 21.10 23.40 4,866,188 110,171,208 22.640 19.28 19.20 19.28 17.46 19.36 5,880,402 18.735 1.08%
2023-04-12 0 23.05 23.00 23.05 22.85 24.70 4,828,612 111,942,018 23.183 19.07 19.03 19.07 18.91 20.44 5,834,995 19.185 -5.73%
2023-04-11 0 24.45 24.35 24.45 24.15 25.20 5,977,500 146,600,007 24.525 20.23 20.15 20.23 19.98 20.85 7,223,335 20.295 0.82%
2023-04-06 0 24.25 24.20 24.25 23.25 24.45 4,958,184 119,061,342 24.013 20.07 20.03 20.07 19.24 20.23 5,991,572 19.871 3.19%
2023-04-04 0 23.50 23.50 23.60 22.70 24.10 4,476,335 104,638,126 23.376 19.45 19.45 19.53 18.78 19.94 5,409,296 19.344 0.00%
2023-04-03 0 23.50 23.50 23.55 23.00 24.20 7,311,564 172,245,272 23.558 19.45 19.45 19.49 19.03 20.03 8,835,445 19.495 1.95%
2023-03-31 0 23.05 23.00 23.05 22.05 24.00 13,431,726 307,948,121 22.927 19.07 19.03 19.07 18.25 19.86 16,231,176 18.973 8.47%
2023-03-30 0 21.25 21.20 21.35 20.70 21.85 2,464,596 52,045,401 21.117 17.58 17.54 17.67 17.13 18.08 2,978,269 17.475 -0.47%
2023-03-29 0 21.35 21.30 21.35 21.10 22.25 3,800,468 81,681,939 21.493 17.67 17.63 17.67 17.46 18.41 4,592,564 17.786 1.67%
2023-03-28 0 21.00 21.00 21.05 20.80 21.50 2,736,530 57,573,548 21.039 17.38 17.38 17.42 17.21 17.79 3,306,880 17.410 0.00%
2023-03-27 0 21.00 20.95 21.00 20.80 21.90 3,083,600 64,925,900 21.055 17.38 17.34 17.38 17.21 18.12 3,726,286 17.424 -2.55%
2023-03-24 0 21.55 21.55 21.70 21.50 22.10 1,823,660 39,645,508 21.740 17.83 17.83 17.96 17.79 18.29 2,203,749 17.990 -1.60%
2023-03-23 0 21.90 21.90 21.95 21.20 22.10 2,306,105 49,996,105 21.680 18.12 18.12 18.16 17.54 18.29 2,786,745 17.941 1.86%
2023-03-22 0 21.50 21.50 21.60 21.00 21.95 3,737,611 80,375,468 21.505 17.79 17.79 17.87 17.38 18.16 4,516,607 17.796 0.23%
2023-03-21 0 21.45 21.40 21.50 20.10 21.60 4,628,370 97,328,455 21.029 17.75 17.71 17.79 16.63 17.87 5,593,018 17.402 6.19%
2023-03-20 0 20.20 20.20 20.35 19.74 21.45 3,801,065 76,567,501 20.144 16.72 16.72 16.84 16.34 17.75 4,593,286 16.669 -4.49%
2023-03-17 0 21.15 21.15 21.25 20.70 21.65 3,553,060 74,997,394 21.108 17.50 17.50 17.58 17.13 17.92 4,293,591 17.467 1.44%
2023-03-16 0 20.85 20.85 20.95 20.65 21.50 3,161,465 66,018,349 20.882 17.25 17.25 17.34 17.09 17.79 3,820,380 17.281 -1.65%
2023-03-15 0 21.20 21.20 21.25 20.85 21.70 6,939,833 147,734,488 21.288 17.54 17.54 17.58 17.25 17.96 8,386,238 17.616 3.41%
2023-03-14 0 20.50 20.50 20.55 20.15 22.25 7,268,989 150,873,751 20.756 16.96 16.96 17.01 16.67 18.41 8,783,997 17.176 -7.03%
2023-03-13 0 22.05 22.00 22.05 21.65 22.50 5,686,717 125,723,604 22.108 18.25 18.21 18.25 17.92 18.62 6,871,947 18.295 2.08%
2023-03-10 0 21.60 21.55 21.60 21.15 22.20 5,636,000 121,336,365 21.529 17.87 17.83 17.87 17.50 18.37 6,810,659 17.816 -3.36%
2023-03-09 0 22.35 22.35 22.40 22.05 24.10 7,175,993 162,641,808 22.665 18.50 18.50 18.54 18.25 19.94 8,671,619 18.756 -7.26%
2023-03-08 0 24.10 24.05 24.10 23.50 24.20 2,326,100 55,504,727 23.862 19.94 19.90 19.94 19.45 20.03 2,810,907 19.746 -2.03%
2023-03-07 0 24.60 24.45 24.60 23.90 25.40 4,773,477 116,507,696 24.407 20.36 20.23 20.36 19.78 21.02 5,768,368 20.198 -2.38%
2023-03-06 0 25.20 25.15 25.25 24.50 25.30 4,385,638 109,862,490 25.051 20.85 20.81 20.90 20.27 20.94 5,299,696 20.730 1.61%
2023-03-03 0 24.80 24.65 24.80 24.05 25.45 6,657,725 164,739,626 24.744 20.52 20.40 20.52 19.90 21.06 8,045,333 20.476 3.33%
2023-03-02 0 24.00 23.90 24.00 23.60 24.70 3,890,355 93,359,645 23.998 19.86 19.78 19.86 19.53 20.44 4,701,186 19.859 -0.83%
2023-03-01 0 24.20 24.10 24.20 22.10 24.45 5,640,828 132,331,128 23.460 20.03 19.94 20.03 18.29 20.23 6,816,493 19.413 6.14%
2023-02-28 0 22.80 22.80 22.85 22.70 24.05 5,683,078 131,301,461 23.104 18.87 18.87 18.91 18.78 19.90 6,867,549 19.119 -4.00%
2023-02-27 0 23.75 23.75 23.80 23.00 24.50 17,076,239 406,522,037 23.806 19.65 19.65 19.70 19.03 20.27 20,635,281 19.700 4.17%
2023-02-24 0 22.80 22.70 22.80 22.35 23.50 3,705,277 85,010,873 22.943 18.87 18.78 18.87 18.50 19.45 4,477,533 18.986 0.22%
2023-02-23 0 22.75 22.70 22.75 21.95 23.30 3,779,087 85,863,769 22.721 18.83 18.78 18.83 18.16 19.28 4,566,727 18.802 3.41%
2023-02-22 0 22.00 21.95 22.00 21.05 22.70 6,850,508 151,346,675 22.093 18.21 18.16 18.21 17.42 18.78 8,278,296 18.282 0.92%
2023-02-21 0 21.80 21.70 21.80 20.80 23.15 14,858,779 322,512,948 21.705 18.04 17.96 18.04 17.21 19.16 17,955,656 17.962 -6.64%
2023-02-20 0 23.35 23.30 23.35 22.05 23.60 10,433,654 237,406,667 22.754 19.32 19.28 19.32 18.25 19.53 12,608,244 18.829 -1.27%
2023-02-17 0 23.65 23.65 23.70 23.30 25.10 4,531,000 108,111,576 23.860 19.57 19.57 19.61 19.28 20.77 5,475,354 19.745 -3.67%
2023-02-16 0 24.55 24.50 24.55 23.80 25.25 4,232,290 104,479,039 24.686 20.32 20.27 20.32 19.70 20.90 5,114,387 20.428 1.87%
2023-02-15 0 24.10 24.05 24.10 23.80 25.50 5,431,549 131,537,941 24.217 19.94 19.90 19.94 19.70 21.10 6,563,596 20.041 -3.41%
2023-02-14 0 24.95 24.90 24.95 24.55 26.90 6,387,977 161,033,516 25.209 20.65 20.61 20.65 20.32 22.26 7,719,364 20.861 -6.73%
2023-02-13 0 26.75 26.70 26.75 25.65 27.30 4,344,349 116,407,554 26.795 22.14 22.09 22.14 21.23 22.59 5,249,801 22.174 2.49%
2023-02-10 0 26.10 26.00 26.10 25.70 27.00 1,897,000 49,727,100 26.214 21.60 21.52 21.60 21.27 22.34 2,292,374 21.692 -1.32%
2023-02-09 0 26.45 26.40 26.45 25.50 27.00 2,792,000 73,712,375 26.401 21.89 21.85 21.89 21.10 22.34 3,373,911 21.848 1.93%
2023-02-08 0 25.95 25.85 25.95 25.55 26.75 1,413,344 36,655,361 25.935 21.47 21.39 21.47 21.14 22.14 1,707,914 21.462 -0.38%
2023-02-07 0 26.05 26.00 26.05 25.90 27.45 1,856,971 49,099,497 26.441 21.56 21.52 21.56 21.43 22.72 2,244,002 21.880 -1.70%
2023-02-06 0 26.50 26.40 26.50 25.75 26.75 3,857,424 101,272,267 26.254 21.93 21.85 21.93 21.31 22.14 4,661,391 21.726 -2.57%
2023-02-03 0 27.20 27.15 27.20 26.65 27.90 2,871,890 78,025,882 27.169 22.51 22.47 22.51 22.05 23.09 3,470,451 22.483 -0.73%
2023-02-02 0 27.40 27.40 27.45 27.05 29.00 4,444,578 122,507,525 27.563 22.67 22.67 22.72 22.38 24.00 5,370,920 22.809 -3.01%
2023-02-01 0 28.25 28.15 28.25 27.00 28.35 4,044,614 112,053,863 27.704 23.38 23.29 23.38 22.34 23.46 4,887,595 22.926 1.62%
2023-01-31 0 27.80 27.75 27.80 26.70 28.95 7,736,385 212,031,868 27.407 23.01 22.96 23.01 22.09 23.96 9,348,808 22.680 -2.80%
2023-01-30 0 28.60 28.40 28.60 28.25 30.65 6,688,387 194,708,537 29.111 23.67 23.50 23.67 23.38 25.36 8,082,385 24.090 -5.92%
2023-01-27 0 30.40 30.25 30.40 29.75 31.30 1,973,365 59,965,641 30.388 25.16 25.03 25.16 24.62 25.90 2,384,655 25.146 0.50%
2023-01-26 0 30.25 30.20 30.25 29.30 30.40 1,787,255 53,729,319 30.062 25.03 24.99 25.03 24.25 25.16 2,159,756 24.877 4.67%
2023-01-20 0 28.90 28.85 28.90 28.40 30.20 2,842,656 82,391,882 28.984 23.92 23.87 23.92 23.50 24.99 3,435,124 23.985 0.17%
2023-01-19 0 28.85 28.80 28.85 28.20 29.25 1,174,310 33,836,799 28.814 23.87 23.83 23.87 23.34 24.21 1,419,061 23.845 -0.35%
2023-01-18 0 28.95 28.90 28.95 28.55 29.70 2,736,466 79,425,039 29.025 23.96 23.92 23.96 23.63 24.58 3,306,802 24.019 0.87%
2023-01-17 0 28.70 28.55 28.70 27.95 29.90 5,580,000 158,901,729 28.477 23.75 23.63 23.75 23.13 24.74 6,742,988 23.565 -2.38%
2023-01-16 0 29.40 29.35 29.40 29.20 31.85 7,021,000 210,790,891 30.023 24.33 24.29 24.33 24.16 26.36 8,484,322 24.845 -6.07%
2023-01-13 0 31.30 31.05 31.30 29.00 31.55 9,224,577 280,037,093 30.358 25.90 25.69 25.90 24.00 26.11 11,147,170 25.122 8.68%
2023-01-12 0 28.80 28.80 28.85 28.15 29.90 6,696,774 192,828,694 28.794 23.83 23.83 23.87 23.29 24.74 8,092,520 23.828 -1.54%
2023-01-11 0 29.25 29.20 29.25 28.80 32.45 11,221,691 336,456,930 29.983 24.21 24.16 24.21 23.83 26.85 13,560,524 24.811 -8.45%
2023-01-10 0 31.95 31.85 31.95 31.50 33.20 5,724,367 184,820,749 32.287 26.44 26.36 26.44 26.07 27.47 6,917,444 26.718 -0.93%
2023-01-09 0 32.25 32.15 32.25 30.55 32.65 11,306,235 356,847,466 31.562 26.69 26.60 26.69 25.28 27.02 13,662,689 26.118 8.40%
2023-01-06 0 29.75 29.65 29.75 29.05 31.45 6,411,159 193,150,460 30.127 24.62 24.54 24.62 24.04 26.03 7,747,377 24.931 -1.82%
2023-01-05 0 30.30 30.25 30.30 29.50 31.50 7,428,896 225,234,598 30.319 25.07 25.03 25.07 24.41 26.07 8,977,232 25.090 3.95%
2023-01-04 0 29.15 29.10 29.15 27.90 29.20 3,916,068 112,112,888 28.629 24.12 24.08 24.12 23.09 24.16 4,732,258 23.691 2.82%
2023-01-03 0 28.35 28.35 28.40 26.80 28.80 3,449,863 96,681,890 28.025 23.46 23.46 23.50 22.18 23.83 4,168,886 23.191 2.72%
2022-12-30 0 27.60 27.55 27.60 26.70 28.10 2,679,174 73,555,202 27.454 22.84 22.80 22.84 22.09 23.25 3,237,569 22.719 -0.54%
2022-12-29 0 27.75 27.70 27.75 26.60 27.95 3,163,600 86,992,915 27.498 22.96 22.92 22.96 22.01 23.13 3,822,960 22.755 1.46%
2022-12-28 0 27.35 27.30 27.35 26.55 27.95 6,452,490 176,499,861 27.354 22.63 22.59 22.63 21.97 23.13 7,797,323 22.636 2.05%
2022-12-23 0 26.80 26.70 26.80 25.75 27.60 4,216,385 113,568,971 26.935 22.18 22.09 22.18 21.31 22.84 5,095,167 22.290 0.37%
2022-12-22 0 26.70 26.65 26.70 25.25 27.15 5,984,103 158,127,159 26.425 22.09 22.05 22.09 20.90 22.47 7,231,314 21.867 7.01%
2022-12-21 0 24.95 24.85 24.95 24.35 25.40 3,569,000 88,582,000 24.820 20.65 20.56 20.65 20.15 21.02 4,312,854 20.539 3.96%
2022-12-20 0 24.00 23.95 24.00 23.40 24.80 5,656,981 135,546,892 23.961 19.86 19.82 19.86 19.36 20.52 6,836,013 19.828 -2.64%
2022-12-19 0 24.65 24.65 24.70 24.50 26.20 4,583,518 114,283,902 24.934 20.40 20.40 20.44 20.27 21.68 5,538,818 20.633 -3.71%
2022-12-16 0 25.60 25.55 25.60 24.80 25.80 6,018,545 152,661,342 25.365 21.18 21.14 21.18 20.52 21.35 7,272,934 20.990 0.39%
2022-12-15 0 25.50 25.50 25.55 25.30 27.30 7,238,600 186,253,847 25.731 21.10 21.10 21.14 20.94 22.59 8,747,274 21.293 -5.38%
2022-12-14 0 26.95 26.95 27.00 25.80 27.30 7,312,016 195,349,766 26.716 22.30 22.30 22.34 21.35 22.59 8,835,992 22.108 2.86%
2022-12-13 0 26.20 26.20 26.25 24.45 26.85 7,390,020 192,012,092 25.983 21.68 21.68 21.72 20.23 22.22 8,930,253 21.501 4.59%
2022-12-12 0 25.05 25.00 25.05 24.70 26.50 9,477,294 240,660,430 25.393 20.73 20.69 20.73 20.44 21.93 11,452,558 21.014 -5.83%
2022-12-09 0 26.60 26.55 26.60 25.10 27.50 8,229,018 217,365,068 26.414 22.01 21.97 22.01 20.77 22.76 9,944,116 21.859 0.38%
2022-12-08 0 26.50 26.50 26.55 25.00 26.85 8,494,647 221,603,327 26.087 21.93 21.93 21.97 20.69 22.22 10,265,107 21.588 7.72%
2022-12-07 0 24.60 24.60 24.70 24.30 28.50 17,748,577 469,638,584 26.461 20.36 20.36 20.44 20.11 23.58 21,447,748 21.897 -7.69%
2022-12-06 0 26.65 26.65 26.70 26.30 28.60 8,868,180 241,911,124 27.279 22.05 22.05 22.09 21.76 23.67 10,716,492 22.574 -2.20%
2022-12-05 0 27.25 27.20 27.25 25.75 27.70 28,727,507 770,063,344 26.806 22.55 22.51 22.55 21.31 22.92 34,714,915 22.182 7.07%
2022-12-02 0 25.45 25.45 25.50 23.85 25.95 13,210,480 329,694,575 24.957 21.06 21.06 21.10 19.74 21.47 15,963,818 20.653 8.53%
2022-12-01 0 23.45 23.40 23.45 23.20 27.00 15,445,952 383,071,874 24.801 19.41 19.36 19.41 19.20 22.34 18,665,208 20.523 -3.10%
2022-11-30 0 24.20 24.15 24.20 20.80 24.50 9,137,607 208,275,251 22.793 20.03 19.98 20.03 17.21 20.27 11,042,074 18.862 14.96%
2022-11-29 0 21.05 21.00 21.05 18.70 21.55 7,528,617 155,991,479 20.720 17.42 17.38 17.42 15.47 17.83 9,097,737 17.146 11.61%
2022-11-28 0 18.86 18.84 18.86 17.04 19.38 3,731,600 68,422,460 18.336 15.61 15.59 15.61 14.10 16.04 4,509,343 15.173 4.78%
2022-11-25 0 18.00 18.00 18.02 17.50 19.10 5,849,650 104,451,477 17.856 14.90 14.90 14.91 14.48 15.81 7,068,838 14.776 -5.76%
2022-11-24 0 19.10 19.04 19.10 18.80 19.44 2,047,000 39,120,930 19.111 15.81 15.76 15.81 15.56 16.09 2,473,637 15.815 0.84%
2022-11-23 0 18.94 18.92 18.94 18.42 19.98 3,237,300 61,242,280 18.918 15.67 15.66 15.67 15.24 16.53 3,912,020 15.655 -3.17%
2022-11-22 0 19.56 19.56 19.58 19.02 20.55 4,309,718 84,766,201 19.669 16.19 16.19 16.20 15.74 17.01 5,207,953 16.276 -3.41%
2022-11-21 0 20.25 20.20 20.25 19.96 21.50 4,623,512 94,249,757 20.385 16.76 16.72 16.76 16.52 17.79 5,587,148 16.869 -7.11%
2022-11-18 0 21.80 21.75 21.80 20.80 23.50 7,062,730 157,785,192 22.341 18.04 18.00 18.04 17.21 19.45 8,534,749 18.487 3.81%
2022-11-17 0 21.00 20.90 21.00 20.00 21.65 4,454,835 92,450,263 20.753 17.38 17.30 17.38 16.55 17.92 5,383,315 17.173 -1.18%
2022-11-16 0 21.25 21.25 21.30 21.05 22.35 5,060,918 109,845,866 21.705 17.58 17.58 17.63 17.42 18.50 6,115,718 17.961 0.00%
2022-11-15 0 21.25 21.20 21.25 19.66 21.70 5,285,001 110,556,742 20.919 17.58 17.54 17.58 16.27 17.96 6,386,505 17.311 6.89%
2022-11-14 0 19.88 19.84 19.88 19.40 21.30 7,793,913 157,887,749 20.258 16.45 16.42 16.45 16.05 17.63 9,418,326 16.764 2.37%
2022-11-11 0 19.42 19.34 19.42 18.64 20.20 7,698,300 149,681,574 19.443 16.07 16.00 16.07 15.43 16.72 9,302,785 16.090 4.75%
2022-11-10 0 18.54 18.48 18.54 17.00 18.90 2,716,530 49,633,663 18.271 15.34 15.29 15.34 14.07 15.64 3,282,711 15.120 3.92%
2022-11-09 0 17.84 17.78 17.84 17.64 18.72 2,946,477 53,056,722 18.007 14.76 14.71 14.76 14.60 15.49 3,560,584 14.901 -2.09%
2022-11-08 0 18.22 18.18 18.22 17.50 18.76 3,688,000 66,168,580 17.942 15.08 15.04 15.08 14.48 15.52 4,456,656 14.847 -1.41%
2022-11-07 0 18.48 18.46 18.48 16.64 19.14 8,555,240 157,836,558 18.449 15.29 15.28 15.29 13.77 15.84 10,338,329 15.267 6.70%
2022-11-04 0 17.32 17.32 17.34 15.70 17.98 7,961,418 138,337,960 17.376 14.33 14.33 14.35 12.99 14.88 9,620,742 14.379 9.90%
2022-11-03 0 15.76 15.72 15.76 15.40 16.56 4,326,703 68,810,139 15.904 13.04 13.01 13.04 12.74 13.70 5,228,478 13.161 -2.72%
2022-11-02 0 16.20 16.14 16.20 14.32 16.38 5,439,169 85,302,623 15.683 13.41 13.36 13.41 11.85 13.55 6,572,804 12.978 11.88%
2022-11-01 0 14.48 14.46 14.48 13.00 14.80 4,667,248 65,540,527 14.043 11.98 11.97 11.98 10.76 12.25 5,639,999 11.621 12.07%
2022-10-31 0 12.92 12.92 12.94 12.84 13.88 3,448,750 45,728,750 13.260 10.69 10.69 10.71 10.63 11.49 4,167,541 10.973 -7.05%
2022-10-28 0 13.90 13.88 13.90 13.78 15.48 1,649,820 23,381,582 14.172 11.50 11.49 11.50 11.40 12.81 1,993,677 11.728 -6.84%
2022-10-27 0 14.92 14.90 14.92 14.68 15.70 2,706,000 41,076,344 15.180 12.35 12.33 12.35 12.15 12.99 3,269,986 12.562 2.33%
2022-10-26 0 14.58 14.58 14.62 13.38 15.00 4,112,813 59,593,482 14.490 12.07 12.07 12.10 11.07 12.41 4,970,008 11.991 7.52%
2022-10-25 0 13.56 13.52 13.56 12.60 13.70 3,273,760 43,279,732 13.220 11.22 11.19 11.22 10.43 11.34 3,956,079 10.940 5.28%
2022-10-24 0 12.88 12.86 12.88 12.70 14.62 4,050,660 53,965,117 13.323 10.66 10.64 10.66 10.51 12.10 4,894,901 11.025 -10.93%
2022-10-21 0 14.46 14.38 14.46 14.00 14.62 1,613,042 23,167,950 14.363 11.97 11.90 11.97 11.59 12.10 1,949,233 11.886 2.99%
2022-10-20 0 14.04 14.04 14.08 13.94 14.54 2,417,035 34,147,966 14.128 11.62 11.62 11.65 11.54 12.03 2,920,795 11.691 -3.31%
2022-10-19 0 14.52 14.52 14.60 14.52 15.74 1,779,592 26,445,437 14.860 12.02 12.02 12.08 12.02 13.03 2,150,496 12.297 -5.71%
2022-10-18 0 15.40 15.40 15.44 14.48 15.46 2,190,435 32,897,263 15.019 12.74 12.74 12.78 11.98 12.79 2,646,967 12.428 5.48%
2022-10-17 0 14.60 14.60 14.68 13.92 14.92 1,654,000 23,792,867 14.385 12.08 12.08 12.15 11.52 12.35 1,998,728 11.904 -0.14%
2022-10-14 0 14.62 14.62 14.64 14.30 15.20 2,707,008 39,908,139 14.743 12.10 12.10 12.11 11.83 12.58 3,271,205 12.200 3.25%
2022-10-13 0 14.16 14.16 14.18 14.00 14.96 1,665,154 23,818,331 14.304 11.72 11.72 11.73 11.59 12.38 2,012,207 11.837 -2.75%
2022-10-12 0 14.56 14.56 14.60 13.40 15.00 4,368,200 61,339,383 14.042 12.05 12.05 12.08 11.09 12.41 5,278,623 11.620 0.69%
2022-10-11 0 14.46 14.46 14.48 14.40 15.06 3,328,857 48,635,877 14.610 11.97 11.97 11.98 11.92 12.46 4,022,660 12.090 -1.90%
2022-10-10 0 14.74 14.68 14.74 14.60 15.88 2,145,140 32,122,934 14.975 12.20 12.15 12.20 12.08 13.14 2,592,232 12.392 -7.18%
2022-10-07 0 15.88 15.84 15.88 15.82 16.98 1,105,000 17,909,377 16.208 13.14 13.11 13.14 13.09 14.05 1,335,305 13.412 -5.81%
2022-10-06 0 16.86 16.80 16.86 16.68 17.00 482,200 8,110,384 16.820 13.95 13.90 13.95 13.80 14.07 582,700 13.919 -0.71%
2022-10-05 0 16.98 16.98 17.00 16.20 17.08 1,160,960 19,630,185 16.909 14.05 14.05 14.07 13.41 14.13 1,402,928 13.992 4.94%
2022-10-03 0 16.18 16.14 16.18 16.02 16.96 917,755 15,032,636 16.380 13.39 13.36 13.39 13.26 14.03 1,109,034 13.555 -2.53%
2022-09-30 0 16.60 16.56 16.60 16.32 17.30 2,064,237 34,568,338 16.746 13.74 13.70 13.74 13.51 14.32 2,494,467 13.858 -1.54%
2022-09-29 0 16.86 16.84 16.86 16.48 17.76 1,691,411 28,582,881 16.899 13.95 13.94 13.95 13.64 14.70 2,043,936 13.984 -2.43%
2022-09-28 0 17.28 17.26 17.28 17.18 18.10 4,680,974 82,283,743 17.578 14.30 14.28 14.30 14.22 14.98 5,656,586 14.547 -0.80%
2022-09-27 0 17.42 17.40 17.42 16.50 17.54 3,829,900 65,908,126 17.209 14.42 14.40 14.42 13.65 14.51 4,628,130 14.241 4.31%
2022-09-26 0 16.70 16.70 16.72 15.76 17.20 3,242,188 54,310,148 16.751 13.82 13.82 13.84 13.04 14.23 3,917,927 13.862 4.64%
2022-09-23 0 15.96 15.96 16.06 15.68 16.38 2,074,578 33,152,956 15.981 13.21 13.21 13.29 12.98 13.55 2,506,963 13.224 -1.24%
2022-09-22 0 16.16 16.10 16.16 15.82 16.50 5,149,244 82,408,303 16.004 13.37 13.32 13.37 13.09 13.65 6,222,453 13.244 -2.18%
2022-09-21 0 16.52 16.52 16.56 16.50 17.20 2,659,865 44,642,527 16.784 13.67 13.67 13.70 13.65 14.23 3,214,236 13.889 -4.51%
2022-09-20 0 17.30 17.30 17.34 16.98 18.04 5,622,000 97,514,971 17.345 14.32 14.32 14.35 14.05 14.93 6,793,741 14.354 -2.26%
2022-09-19 0 17.70 17.66 17.70 17.46 18.28 2,891,272 51,343,808 17.758 14.65 14.61 14.65 14.45 15.13 3,493,873 14.695 -0.34%
2022-09-16 0 17.76 17.76 17.80 17.70 18.50 1,963,534 35,294,331 17.975 14.70 14.70 14.73 14.65 15.31 2,372,775 14.875 -1.44%
2022-09-15 0 18.02 18.00 18.08 17.40 18.14 2,469,435 44,194,486 17.897 14.91 14.90 14.96 14.40 15.01 2,984,116 14.810 2.04%
2022-09-14 0 17.66 17.62 17.66 17.32 17.90 2,819,603 49,505,391 17.558 14.61 14.58 14.61 14.33 14.81 3,407,267 14.529 -2.75%
2022-09-13 0 18.16 18.12 18.16 17.68 18.58 4,442,586 81,403,465 18.323 15.03 14.99 15.03 14.63 15.38 5,368,513 15.163 4.01%
2022-09-09 0 17.46 17.44 17.46 17.12 17.62 3,048,122 53,040,967 17.401 14.45 14.43 14.45 14.17 14.58 3,683,414 14.400 1.99%
2022-09-08 0 17.12 17.10 17.12 17.10 18.10 1,643,919 28,621,818 17.411 14.17 14.15 14.17 14.15 14.98 1,986,546 14.408 -2.51%
2022-09-07 0 17.56 17.56 17.58 17.28 17.70 1,983,000 34,717,010 17.507 14.53 14.53 14.55 14.30 14.65 2,396,298 14.488 0.46%
2022-09-06 0 17.48 17.44 17.48 17.08 17.82 3,700,142 64,615,174 17.463 14.47 14.43 14.47 14.13 14.75 4,471,328 14.451 -0.34%
2022-09-05 0 17.54 17.54 17.62 17.38 18.18 6,273,166 111,029,173 17.699 14.51 14.51 14.58 14.38 15.04 7,580,624 14.646 -3.09%
2022-09-02 0 18.10 18.08 18.10 18.00 18.76 7,718,073 140,291,184 18.177 14.98 14.96 14.98 14.90 15.52 9,326,679 15.042 -2.90%
2022-09-01 0 18.64 18.64 18.66 18.48 19.90 8,769,000 168,441,626 19.209 15.43 15.43 15.44 15.29 16.47 10,596,641 15.896 -5.95%
2022-08-31 0 19.82 19.82 19.84 19.20 21.10 11,897,286 235,336,697 19.781 16.40 16.40 16.42 15.89 17.46 14,376,927 16.369 -8.45%
2022-08-30 0 21.65 21.60 21.65 21.45 22.05 2,293,457 49,799,998 21.714 17.92 17.87 17.92 17.75 18.25 2,771,461 17.969 -2.26%
2022-08-29 0 22.15 22.10 22.15 22.05 22.60 1,255,000 27,881,300 22.216 18.33 18.29 18.33 18.25 18.70 1,516,568 18.384 -2.85%
2022-08-26 0 22.80 22.70 22.80 21.20 22.80 2,913,085 65,311,566 22.420 18.87 18.78 18.87 17.54 18.87 3,520,232 18.553 8.06%
2022-08-25 0 21.10 21.10 21.20 20.85 21.35 1,118,800 23,575,114 21.072 17.46 17.46 17.54 17.25 17.67 1,351,981 17.437 1.20%
2022-08-24 0 20.85 20.85 20.90 20.65 21.90 1,385,511 29,112,554 21.012 17.25 17.25 17.30 17.09 18.12 1,674,280 17.388 -3.02%
2022-08-23 0 21.50 21.35 21.50 21.00 22.15 1,371,891 29,391,990 21.424 17.79 17.67 17.79 17.38 18.33 1,657,822 17.729 -1.15%
2022-08-22 0 21.75 21.70 21.75 21.60 22.25 1,027,000 22,381,550 21.793 18.00 17.96 18.00 17.87 18.41 1,241,048 18.034 -1.14%
2022-08-19 0 22.00 21.95 22.00 21.55 22.15 1,259,500 27,593,353 21.908 18.21 18.16 18.21 17.83 18.33 1,522,006 18.130 1.15%
2022-08-18 0 21.75 21.70 21.80 21.35 21.85 1,111,934 24,077,790 21.654 18.00 17.96 18.04 17.67 18.08 1,343,684 17.919 -0.23%
2022-08-17 0 21.80 21.75 21.80 21.35 22.10 979,300 21,298,850 21.749 18.04 18.00 18.04 17.67 18.29 1,183,406 17.998 1.40%
2022-08-16 0 21.50 21.35 21.50 20.80 22.35 2,633,160 56,786,968 21.566 17.79 17.67 17.79 17.21 18.50 3,181,965 17.847 -1.38%
2022-08-15 0 21.80 21.80 21.85 21.15 22.50 1,755,000 38,450,437 21.909 18.04 18.04 18.08 17.50 18.62 2,120,778 18.130 1.40%
2022-08-12 0 21.50 21.35 21.50 20.80 21.50 1,341,000 28,428,561 21.200 17.79 17.67 17.79 17.21 17.79 1,620,492 17.543 1.42%
2022-08-11 0 21.20 21.10 21.20 20.55 21.45 2,051,000 43,194,346 21.060 17.54 17.46 17.54 17.01 17.75 2,478,471 17.428 1.19%
2022-08-10 0 20.95 20.95 21.00 20.75 22.65 3,991,307 84,445,255 21.157 17.34 17.34 17.38 17.17 18.74 4,823,178 17.508 -5.84%
2022-08-09 0 22.25 22.20 22.25 21.40 22.25 1,156,004 25,455,052 22.020 18.41 18.37 18.41 17.71 18.41 1,396,939 18.222 2.06%
2022-08-08 0 21.80 21.75 21.80 21.60 22.65 1,385,700 30,388,815 21.930 18.04 18.00 18.04 17.87 18.74 1,674,509 18.148 -3.54%
2022-08-05 0 22.60 22.40 22.60 22.00 22.75 1,390,330 31,182,076 22.428 18.70 18.54 18.70 18.21 18.83 1,680,104 18.560 2.96%
2022-08-04 0 21.95 21.95 22.00 21.00 22.10 1,803,444 39,344,088 21.816 18.16 18.16 18.21 17.38 18.29 2,179,319 18.053 3.05%
2022-08-03 0 21.30 21.30 21.35 21.00 22.25 1,624,599 34,801,339 21.421 17.63 17.63 17.67 17.38 18.41 1,963,199 17.727 -2.07%
2022-08-02 0 21.75 21.65 21.75 21.35 22.50 2,638,504 57,633,640 21.843 18.00 17.92 18.00 17.67 18.62 3,188,423 18.076 -5.02%
2022-08-01 0 22.90 22.80 22.90 22.40 23.40 2,883,148 65,712,364 22.792 18.95 18.87 18.95 18.54 19.36 3,484,056 18.861 -0.65%
2022-07-29 0 23.05 23.05 23.10 22.45 24.00 2,656,000 61,348,175 23.098 19.07 19.07 19.12 18.58 19.86 3,209,565 19.114 -3.96%
2022-07-28 0 24.00 24.00 24.05 23.45 24.20 941,717 22,487,348 23.879 19.86 19.86 19.90 19.41 20.03 1,137,990 19.761 0.00%
2022-07-27 0 24.00 23.95 24.00 23.80 24.65 661,235 15,926,153 24.085 19.86 19.82 19.86 19.70 20.40 799,050 19.931 -1.44%
2022-07-26 0 24.35 24.30 24.35 23.90 24.50 1,071,027 26,005,552 24.281 20.15 20.11 20.15 19.78 20.27 1,294,251 20.093 0.62%
2022-07-25 0 24.20 24.15 24.20 23.60 25.00 1,985,922 47,662,480 24.000 20.03 19.98 20.03 19.53 20.69 2,399,829 19.861 -2.02%
2022-07-22 0 24.70 24.65 24.70 24.35 24.90 1,088,000 26,838,375 24.668 20.44 20.40 20.44 20.15 20.61 1,314,762 20.413 0.41%
2022-07-21 0 24.60 24.50 24.65 24.35 25.45 977,642 24,164,108 24.717 20.36 20.27 20.40 20.15 21.06 1,181,403 20.454 -1.01%
2022-07-20 0 24.85 24.85 24.90 24.15 25.30 1,671,597 41,561,395 24.863 20.56 20.56 20.61 19.98 20.94 2,019,992 20.575 3.33%
2022-07-19 0 24.05 23.90 24.05 23.50 24.55 1,724,902 41,291,314 23.938 19.90 19.78 19.90 19.45 20.32 2,084,407 19.810 -0.82%
2022-07-18 0 24.25 24.15 24.25 23.00 24.45 2,338,950 56,017,630 23.950 20.07 19.98 20.07 19.03 20.23 2,826,436 19.819 1.25%
2022-07-15 0 23.95 23.90 23.95 23.70 26.00 2,967,000 72,424,600 24.410 19.82 19.78 19.82 19.61 21.52 3,585,384 20.200 -4.77%
2022-07-14 0 25.15 25.10 25.15 24.75 25.70 1,974,000 49,565,275 25.109 20.81 20.77 20.81 20.48 21.27 2,385,422 20.778 -0.79%
2022-07-13 0 25.35 25.20 25.35 24.70 25.95 2,385,250 60,445,579 25.341 20.98 20.85 20.98 20.44 21.47 2,882,386 20.971 2.63%
2022-07-12 0 24.70 24.70 24.75 23.90 25.05 2,461,766 60,396,653 24.534 20.44 20.44 20.48 19.78 20.73 2,974,849 20.302 -0.80%
2022-07-11 0 24.90 24.85 24.90 24.25 25.80 2,868,686 70,948,553 24.732 20.61 20.56 20.61 20.07 21.35 3,466,580 20.466 -3.49%
2022-07-08 0 25.80 25.80 25.85 25.45 26.65 1,432,406 37,086,258 25.891 21.35 21.35 21.39 21.06 22.05 1,730,949 21.425 -0.58%
2022-07-07 0 25.95 25.90 25.95 25.35 26.80 3,182,553 82,450,342 25.907 21.47 21.43 21.47 20.98 22.18 3,845,863 21.439 -0.57%
2022-07-06 0 26.10 26.05 26.10 25.65 27.10 4,308,254 112,659,311 26.150 21.60 21.56 21.60 21.23 22.43 5,206,183 21.640 -0.38%
2022-07-05 0 26.20 26.15 26.20 25.65 28.80 8,002,870 211,968,742 26.487 21.68 21.64 21.68 21.23 23.83 9,670,834 21.918 -7.42%
2022-07-04 0 28.30 28.25 28.30 26.50 29.50 7,309,857 205,102,034 28.058 23.42 23.38 23.42 21.93 24.41 8,833,383 23.219 0.00%
2022-06-30 0 28.30 28.30 28.35 25.40 28.60 10,650,802 295,106,088 27.707 23.42 23.42 23.46 21.02 23.67 12,870,650 22.929 10.12%
2022-06-29 0 25.70 25.70 25.75 25.50 27.60 5,220,325 137,260,284 26.293 21.27 21.27 21.31 21.10 22.84 6,308,349 21.759 -3.20%
2022-06-28 0 26.55 26.50 26.55 24.30 26.55 13,660,000 352,983,245 25.841 21.97 21.93 21.97 20.11 21.97 16,507,027 21.384 7.71%
2022-06-27 0 24.65 24.60 24.65 23.55 25.15 9,478,945 231,768,027 24.451 20.40 20.36 20.40 19.49 20.81 11,454,553 20.234 4.23%
2022-06-24 0 23.65 23.65 23.70 22.60 23.75 5,109,859 119,625,356 23.411 19.57 19.57 19.61 18.70 19.65 6,174,859 19.373 4.19%
2022-06-23 0 22.70 22.65 22.70 22.50 23.55 3,048,864 69,481,888 22.789 18.78 18.74 18.78 18.62 19.49 3,684,310 18.859 -2.16%
2022-06-22 0 23.20 23.20 23.25 23.05 24.25 1,756,716 41,575,530 23.667 19.20 19.20 19.24 19.07 20.07 2,122,852 19.585 -2.52%
2022-06-21 0 23.80 23.75 23.80 22.55 23.80 2,716,725 63,372,348 23.327 19.70 19.65 19.70 18.66 19.70 3,282,947 19.303 1.28%
2022-06-20 0 23.50 23.40 23.50 22.55 24.00 2,360,058 55,325,820 23.443 19.45 19.36 19.45 18.66 19.86 2,851,943 19.399 2.40%
2022-06-17 0 22.95 22.95 23.00 22.05 23.35 3,222,182 73,282,957 22.743 18.99 18.99 19.03 18.25 19.32 3,893,751 18.821 2.46%
2022-06-16 0 22.40 22.35 22.40 22.25 23.70 2,178,950 49,806,570 22.858 18.54 18.50 18.54 18.41 19.61 2,633,088 18.916 -4.27%
2022-06-15 0 23.40 23.35 23.40 22.60 24.25 3,737,234 87,296,188 23.359 19.36 19.32 19.36 18.70 20.07 4,516,151 19.330 0.86%
2022-06-14 0 23.20 23.15 23.20 22.20 23.55 2,128,079 49,101,613 23.073 19.20 19.16 19.20 18.37 19.49 2,571,615 19.094 0.43%
2022-06-13 0 23.10 23.10 23.15 22.80 24.20 3,319,849 77,493,651 23.343 19.12 19.12 19.16 18.87 20.03 4,011,774 19.317 -6.29%
2022-06-10 0 24.65 24.60 24.65 23.35 24.95 3,888,872 94,371,541 24.267 20.40 20.36 20.40 19.32 20.65 4,699,393 20.082 0.00%
2022-06-09 0 24.65 24.60 24.65 24.15 25.70 3,536,319 87,420,382 24.721 20.40 20.36 20.40 19.98 21.27 4,273,361 20.457 -3.90%
2022-06-08 0 25.65 25.60 25.65 25.10 26.20 4,315,627 111,017,057 25.724 21.23 21.18 21.23 20.77 21.68 5,215,093 21.288 1.99%
2022-06-07 0 25.15 25.10 25.15 24.65 26.00 3,508,139 88,785,380 25.308 20.81 20.77 20.81 20.40 21.52 4,239,308 20.943 -3.64%
2022-06-06 0 26.10 26.00 26.10 24.90 26.15 3,789,489 96,656,617 25.507 21.60 21.52 21.60 20.61 21.64 4,579,297 21.107 5.45%
2022-06-02 0 24.75 24.75 24.80 23.70 25.25 4,058,029 98,622,344 24.303 20.48 20.48 20.52 19.61 20.90 4,903,806 20.111 -1.00%
2022-06-01 0 25.00 24.95 25.00 24.35 25.95 5,231,830 130,753,254 24.992 20.69 20.65 20.69 20.15 21.47 6,322,252 20.681 2.67%
2022-05-31 0 24.35 24.20 24.35 22.05 24.35 10,560,018 252,518,489 23.913 20.15 20.03 20.15 18.25 20.15 12,760,945 19.788 8.22%
2022-05-30 0 22.50 22.45 22.50 21.30 22.90 3,394,113 76,129,956 22.430 18.62 18.58 18.62 17.63 18.95 4,101,516 18.561 2.74%
2022-05-27 0 21.90 21.85 21.90 21.75 23.00 1,901,168 42,524,821 22.368 18.12 18.08 18.12 18.00 19.03 2,297,411 18.510 -2.23%
2022-05-26 0 22.40 22.30 22.40 21.45 22.40 958,601 21,115,913 22.028 18.54 18.45 18.54 17.75 18.54 1,158,393 18.229 1.59%
2022-05-25 0 22.05 22.00 22.05 21.30 22.40 1,425,570 31,411,716 22.034 18.25 18.21 18.25 17.63 18.54 1,722,688 18.234 3.52%
2022-05-24 0 21.30 21.30 21.35 21.15 22.80 2,829,000 61,649,521 21.792 17.63 17.63 17.67 17.50 18.87 3,418,622 18.033 -4.83%
2022-05-23 0 22.65 22.60 22.65 21.85 22.80 2,393,486 53,672,925 22.425 18.52 18.48 18.52 17.87 18.64 2,927,240 18.336 -0.22%
2022-05-20 0 22.70 22.65 22.70 21.65 22.95 5,965,429 134,475,103 22.542 18.56 18.52 18.56 17.70 18.77 7,295,737 18.432 0.44%
2022-05-19 0 22.60 22.60 22.65 21.65 22.95 4,161,900 94,267,848 22.650 18.48 18.48 18.52 17.70 18.77 5,090,016 18.520 0.44%
2022-05-18 0 22.50 22.45 22.50 20.85 22.60 3,373,806 74,225,925 22.001 18.40 18.36 18.40 17.05 18.48 4,126,175 17.989 5.39%
2022-05-17 0 21.35 21.25 21.35 20.30 21.35 1,982,333 41,475,019 20.922 17.46 17.38 17.46 16.60 17.46 2,424,399 17.107 4.91%
2022-05-16 0 20.35 20.30 20.35 20.10 21.20 3,705,040 75,899,264 20.485 16.64 16.60 16.64 16.43 17.33 4,531,275 16.750 1.50%
2022-05-13 0 20.05 20.05 20.10 19.88 20.50 3,778,799 75,834,604 20.068 16.39 16.39 16.43 16.26 16.76 4,621,482 16.409 -0.25%
2022-05-12 0 20.10 20.05 20.10 19.82 21.25 5,114,000 104,011,360 20.339 16.43 16.39 16.43 16.21 17.38 6,254,437 16.630 -2.90%
2022-05-11 0 20.70 20.65 20.70 20.20 21.90 4,678,964 99,200,498 21.201 16.93 16.88 16.93 16.52 17.91 5,722,387 17.336 -2.82%
2022-05-10 0 21.30 21.30 21.40 19.54 21.90 9,235,047 194,198,127 21.028 17.42 17.42 17.50 15.98 17.91 11,294,490 17.194 5.71%
2022-05-06 0 20.15 20.15 20.20 20.05 21.00 4,189,562 85,090,400 20.310 16.48 16.48 16.52 16.39 17.17 5,123,847 16.607 -7.14%
2022-05-05 0 21.70 21.70 21.75 21.45 22.85 2,620,457 57,769,614 22.046 17.74 17.74 17.78 17.54 18.68 3,204,827 18.026 0.23%
2022-05-04 0 21.65 21.60 21.65 21.55 23.40 1,196,387 26,293,526 21.977 17.70 17.66 17.70 17.62 19.13 1,463,185 17.970 -5.87%
2022-05-03 0 23.00 22.95 23.00 22.50 23.80 1,994,367 46,063,867 23.097 18.81 18.77 18.81 18.40 19.46 2,439,117 18.885 2.91%
2022-04-29 0 22.35 22.30 22.35 20.45 23.35 5,882,952 128,749,960 21.885 18.27 18.23 18.27 16.72 19.09 7,194,868 17.895 -2.19%
2022-04-28 0 22.85 22.85 22.95 21.85 23.95 3,177,060 71,988,740 22.659 18.68 18.68 18.77 17.87 19.58 3,885,554 18.527 -3.59%
2022-04-27 0 23.70 23.65 23.75 22.60 24.20 4,639,948 109,293,935 23.555 19.38 19.34 19.42 18.48 19.79 5,674,670 19.260 4.87%
2022-04-26 0 22.60 22.60 22.75 22.25 24.00 3,435,440 79,682,087 23.194 18.48 18.48 18.60 18.19 19.62 4,201,553 18.965 2.49%
2022-04-25 0 22.05 22.05 22.10 21.80 23.75 5,801,034 130,690,811 22.529 18.03 18.03 18.07 17.82 19.42 7,094,682 18.421 -4.55%
2022-04-22 0 23.10 23.05 23.10 21.75 24.00 3,215,015 73,938,395 22.998 18.89 18.85 18.89 17.78 19.62 3,931,973 18.804 1.99%
2022-04-21 0 22.65 22.65 22.70 22.30 24.80 3,323,000 77,346,126 23.276 18.52 18.52 18.56 18.23 20.28 4,064,039 19.032 -7.93%
2022-04-20 0 24.60 24.55 24.60 23.15 24.85 5,236,435 127,240,375 24.299 20.11 20.07 20.11 18.93 20.32 6,404,175 19.868 4.46%
2022-04-19 0 23.55 23.50 23.55 21.80 23.75 7,562,000 175,068,594 23.151 19.26 19.21 19.26 17.82 19.42 9,248,348 18.930 5.61%
2022-04-14 0 22.30 22.25 22.30 20.90 22.75 2,787,600 61,575,289 22.089 18.23 18.19 18.23 17.09 18.60 3,409,243 18.061 6.70%
2022-04-13 0 20.90 20.85 20.90 20.25 21.80 2,685,000 56,199,975 20.931 17.09 17.05 17.09 16.56 17.82 3,283,763 17.115 0.00%
2022-04-12 0 20.90 20.90 20.95 19.34 21.65 5,939,559 121,532,073 20.461 17.09 17.09 17.13 15.81 17.70 7,264,098 16.731 2.96%
2022-04-11 0 20.30 20.25 20.30 19.94 20.70 3,162,940 64,031,432 20.244 16.60 16.56 16.60 16.30 16.93 3,868,285 16.553 -3.33%
2022-04-08 0 21.00 21.00 21.05 20.55 21.55 1,938,206 40,549,599 20.921 17.17 17.17 17.21 16.80 17.62 2,370,432 17.106 -0.71%
2022-04-07 0 21.15 21.15 21.20 21.10 23.20 3,706,878 82,392,073 22.227 17.29 17.29 17.33 17.25 18.97 4,533,523 18.174 -4.51%
2022-04-06 0 22.15 22.10 22.15 21.90 22.65 2,469,368 54,953,418 22.254 18.11 18.07 18.11 17.91 18.52 3,020,044 18.196 -1.77%
2022-04-04 0 22.55 22.50 22.55 21.65 22.60 1,409,300 31,279,579 22.195 18.44 18.40 18.44 17.70 18.48 1,723,578 18.148 1.81%
2022-04-01 0 22.15 22.10 22.15 21.75 23.00 2,153,925 47,976,356 22.274 18.11 18.07 18.11 17.78 18.81 2,634,257 18.212 -1.56%
2022-03-31 0 22.50 22.50 22.55 21.75 23.15 2,294,283 51,413,874 22.410 18.40 18.40 18.44 17.78 18.93 2,805,915 18.323 -2.17%
2022-03-30 0 23.00 22.90 23.00 21.15 23.35 6,932,500 156,384,100 22.558 18.81 18.72 18.81 17.29 19.09 8,478,468 18.445 9.52%
2022-03-29 0 21.00 21.00 21.05 20.10 21.25 6,326,000 131,900,447 20.851 17.17 17.17 17.21 16.43 17.38 7,736,717 17.049 0.48%
2022-03-28 0 20.90 20.85 20.95 19.60 21.10 5,933,000 121,925,515 20.550 17.09 17.05 17.13 16.03 17.25 7,256,076 16.803 3.21%
2022-03-25 0 20.25 20.20 20.25 20.00 23.00 10,669,000 225,635,780 21.149 16.56 16.52 16.56 16.35 18.81 13,048,218 17.292 -6.68%
2022-03-24 0 21.70 21.65 21.70 19.82 23.00 20,177,931 439,880,343 21.800 17.74 17.70 17.74 16.21 18.81 24,677,669 17.825 0.93%
2022-03-23 0 21.50 21.50 21.55 21.10 23.00 9,351,880 208,164,633 22.259 17.58 17.58 17.62 17.25 18.81 11,437,377 18.200 -1.60%
2022-03-22 0 21.85 21.80 21.85 20.25 22.00 10,432,176 221,530,455 21.235 17.87 17.82 17.87 16.56 17.99 12,758,582 17.363 1.86%
2022-03-21 0 21.45 21.40 21.45 21.20 25.10 7,765,584 173,012,341 22.279 17.54 17.50 17.54 17.33 20.52 9,497,332 18.217 -11.00%
2022-03-18 0 24.10 24.05 24.10 22.40 24.80 5,314,349 125,571,961 23.629 19.71 19.66 19.71 18.32 20.28 6,499,464 19.320 -2.43%
2022-03-17 0 24.70 24.60 24.70 23.10 25.85 5,251,967 126,380,300 24.063 20.20 20.11 20.20 18.89 21.14 6,423,171 19.676 5.33%
2022-03-16 0 23.45 23.45 23.50 19.64 23.65 13,763,243 294,179,630 21.374 19.17 19.17 19.21 16.06 19.34 16,832,487 17.477 20.88%
2022-03-15 0 19.40 19.38 19.40 19.32 23.50 15,310,063 320,956,625 20.964 15.86 15.85 15.86 15.80 19.21 18,724,252 17.141 -10.19%
2022-03-14 0 21.60 21.55 21.60 21.30 23.25 7,385,400 164,792,177 22.313 17.66 17.62 17.66 17.42 19.01 9,032,366 18.245 -8.47%
2022-03-11 0 23.60 23.60 23.65 22.00 24.05 5,735,805 132,083,810 23.028 19.30 19.30 19.34 17.99 19.66 7,014,906 18.829 -3.28%
2022-03-10 0 24.40 24.30 24.40 23.70 25.35 5,659,188 137,788,205 24.348 19.95 19.87 19.95 19.38 20.73 6,921,204 19.908 4.05%
2022-03-09 0 23.45 23.35 23.45 22.65 25.90 11,296,673 265,900,290 23.538 19.17 19.09 19.17 18.52 21.18 13,815,864 19.246 -6.94%
2022-03-08 0 25.20 25.05 25.20 24.20 27.95 11,259,921 289,016,678 25.668 20.61 20.48 20.61 19.79 22.85 13,770,916 20.987 -7.52%
2022-03-07 0 27.25 27.15 27.25 26.15 29.40 7,677,920 209,511,299 27.288 22.28 22.20 22.28 21.38 24.04 9,390,119 22.312 -7.31%
2022-03-04 0 29.40 29.25 29.40 28.95 31.70 4,566,238 135,743,089 29.728 24.04 23.92 24.04 23.67 25.92 5,584,522 24.307 -5.31%
2022-03-03 0 31.05 31.00 31.05 30.80 33.20 1,483,799 46,676,795 31.458 25.39 25.35 25.39 25.18 27.15 1,814,691 25.722 -0.16%
2022-03-02 0 31.10 31.05 31.10 30.00 32.35 4,345,160 135,487,889 31.181 25.43 25.39 25.43 24.53 26.45 5,314,143 25.496 -5.18%
2022-03-01 0 32.80 32.70 32.80 32.20 33.95 2,095,391 68,736,830 32.804 26.82 26.74 26.82 26.33 27.76 2,562,669 26.822 0.61%
2022-02-28 0 32.60 32.35 32.60 31.30 32.95 2,547,443 81,529,682 32.005 26.66 26.45 26.66 25.59 26.94 3,115,530 26.169 0.31%
2022-02-25 0 32.50 32.35 32.50 32.20 34.80 1,548,226 50,546,938 32.648 26.57 26.45 26.57 26.33 28.45 1,893,485 26.695 -0.91%
2022-02-24 0 32.80 32.70 32.80 32.45 34.00 4,238,357 140,168,928 33.072 26.82 26.74 26.82 26.53 27.80 5,183,523 27.041 -3.67%
2022-02-23 0 34.05 33.95 34.05 33.65 36.50 4,917,583 169,615,069 34.492 27.84 27.76 27.84 27.51 29.84 6,014,218 28.202 -4.49%
2022-02-22 0 35.65 35.60 35.65 33.05 36.40 6,269,760 216,360,388 34.509 29.15 29.11 29.15 27.02 29.76 7,667,935 28.216 -3.12%
2022-02-21 0 36.80 36.70 36.80 36.10 39.10 3,476,420 128,241,283 36.889 30.09 30.01 30.09 29.52 31.97 4,251,672 30.163 -4.66%
2022-02-18 0 38.60 38.40 38.60 37.65 39.20 2,344,589 90,399,553 38.557 31.56 31.40 31.56 30.78 32.05 2,867,439 31.526 1.05%
2022-02-17 0 38.20 38.15 38.20 37.50 38.90 3,692,000 140,506,694 38.057 31.23 31.19 31.23 30.66 31.81 4,515,327 31.118 0.53%
2022-02-16 0 38.00 37.90 38.00 37.50 38.50 2,656,093 100,522,109 37.846 31.07 30.99 31.07 30.66 31.48 3,248,410 30.945 1.20%
2022-02-15 0 37.55 37.35 37.60 36.75 38.70 2,052,000 77,371,274 37.705 30.70 30.54 30.74 30.05 31.64 2,509,602 30.830 1.08%
2022-02-14 0 37.15 37.10 37.15 36.50 38.25 2,472,450 92,068,702 37.238 30.38 30.34 30.38 29.84 31.28 3,023,814 30.448 -1.85%
2022-02-11 0 37.85 37.80 37.90 36.90 38.80 4,907,242 185,222,750 37.745 30.95 30.91 30.99 30.17 31.73 6,001,571 30.862 0.93%
2022-02-10 0 37.50 37.45 37.50 35.50 37.70 7,185,540 265,004,632 36.880 30.66 30.62 30.66 29.03 30.83 8,787,936 30.156 5.78%
2022-02-09 0 35.45 35.35 35.45 35.10 36.35 1,776,116 63,258,827 35.616 28.99 28.90 28.99 28.70 29.72 2,172,195 29.122 0.14%
2022-02-08 0 35.40 35.30 35.40 33.90 36.25 1,932,000 67,699,600 35.041 28.95 28.86 28.95 27.72 29.64 2,362,842 28.652 1.58%
2022-02-07 0 34.85 34.80 34.85 34.15 36.25 5,234,245 182,857,459 34.935 28.50 28.45 28.50 27.92 29.64 6,401,497 28.565 -0.71%
2022-02-04 0 35.10 35.05 35.10 32.20 36.30 4,152,237 144,996,596 34.920 28.70 28.66 28.70 26.33 29.68 5,078,198 28.553 5.88%
2022-01-31 0 33.15 33.10 33.15 31.75 33.55 842,000 27,647,687 32.836 27.11 27.06 27.11 25.96 27.43 1,029,768 26.848 2.47%
2022-01-28 0 32.35 32.10 32.35 31.80 33.60 2,794,663 90,451,075 32.366 26.45 26.25 26.45 26.00 27.47 3,417,881 26.464 -3.72%
2022-01-27 0 33.60 33.60 33.65 32.80 34.45 1,964,941 65,960,103 33.568 27.47 27.47 27.51 26.82 28.17 2,403,129 27.448 -2.04%
2022-01-26 0 34.30 34.25 34.30 33.85 35.70 4,594,529 159,257,037 34.662 28.05 28.00 28.05 27.68 29.19 5,619,122 28.342 -0.44%
2022-01-25 0 34.45 34.25 34.45 33.90 35.90 3,775,985 131,204,076 34.747 28.17 28.00 28.17 27.72 29.35 4,618,041 28.411 -1.85%
2022-01-24 0 35.10 35.05 35.10 33.60 36.30 8,157,166 282,531,331 34.636 28.70 28.66 28.70 27.47 29.68 9,976,238 28.320 3.85%
2022-01-21 0 33.80 33.75 33.80 32.40 33.95 4,389,100 145,980,532 33.260 27.64 27.60 27.64 26.49 27.76 5,367,882 27.195 2.27%
2022-01-20 0 33.05 32.90 33.05 31.00 33.95 4,583,487 149,746,462 32.671 27.02 26.90 27.02 25.35 27.76 5,605,618 26.714 5.59%
2022-01-19 0 31.30 31.20 31.30 31.00 32.95 2,814,174 89,023,002 31.634 25.59 25.51 25.59 25.35 26.94 3,441,743 25.866 -2.49%
2022-01-18 0 32.10 32.00 32.10 30.60 32.70 8,334,611 263,786,192 31.649 26.25 26.17 26.25 25.02 26.74 10,193,254 25.879 1.74%
2022-01-17 0 31.55 31.50 31.55 31.00 35.10 9,049,992 293,097,133 32.386 25.80 25.76 25.80 25.35 28.70 11,068,167 26.481 -8.82%
2022-01-14 0 34.60 34.45 34.60 33.50 36.15 3,963,800 136,382,400 34.407 28.29 28.17 28.29 27.39 29.56 4,847,739 28.133 -3.89%
2022-01-13 0 36.00 35.90 36.00 35.75 37.80 2,646,157 95,857,511 36.225 29.44 29.35 29.44 29.23 30.91 3,236,258 29.620 -1.91%
2022-01-12 0 36.70 36.45 36.70 34.40 36.95 6,452,140 233,293,320 36.158 30.01 29.80 30.01 28.13 30.21 7,890,986 29.565 6.22%
2022-01-11 0 34.55 34.50 34.55 34.05 36.05 3,468,850 121,535,645 35.036 28.25 28.21 28.25 27.84 29.48 4,242,414 28.648 -2.54%
2022-01-10 0 35.45 35.40 35.45 33.85 35.95 3,170,443 111,597,069 35.199 28.99 28.95 28.99 27.68 29.39 3,877,461 28.781 2.16%
2022-01-07 0 34.70 34.55 34.70 33.45 35.45 2,934,952 101,562,630 34.605 28.37 28.25 28.37 27.35 28.99 3,589,455 28.295 1.46%
2022-01-06 0 34.20 34.15 34.20 32.10 34.80 3,401,605 113,519,030 33.372 27.96 27.92 27.96 26.25 28.45 4,160,173 27.287 -2.01%
2022-01-05 0 34.90 34.80 34.90 33.35 35.60 2,626,296 90,249,449 34.364 28.54 28.45 28.54 27.27 29.11 3,211,968 28.098 0.87%
2022-01-04 0 34.60 34.55 34.60 32.75 35.65 4,503,316 154,355,048 34.276 28.29 28.25 28.29 26.78 29.15 5,507,569 28.026 0.58%
2022-01-03 0 34.40 34.35 34.40 34.40 36.90 1,128,500 39,389,900 34.905 28.13 28.09 28.13 28.13 30.17 1,380,159 28.540 -4.58%
2021-12-31 0 36.05 36.00 36.10 35.05 36.50 980,226 35,179,556 35.889 29.48 29.44 29.52 28.66 29.84 1,198,819 29.345 3.15%
2021-12-30 0 34.95 34.95 35.00 34.15 35.35 1,717,834 59,740,420 34.777 28.58 28.58 28.62 27.92 28.90 2,100,916 28.435 1.90%
2021-12-29 0 34.30 34.25 34.30 34.25 39.20 3,788,933 135,169,670 35.675 28.05 28.00 28.05 28.00 32.05 4,633,876 29.170 -11.94%
2021-12-28 0 38.95 38.90 38.95 38.00 39.90 3,595,780 139,927,516 38.914 31.85 31.81 31.85 31.07 32.62 4,397,649 31.819 -0.38%
2021-12-24 0 39.10 39.05 39.10 38.15 41.00 2,759,528 107,919,401 39.108 31.97 31.93 31.97 31.19 33.52 3,374,911 31.977 -3.34%
2021-12-23 0 40.45 40.40 40.45 40.00 43.60 3,648,462 148,446,723 40.687 33.07 33.03 33.07 32.71 35.65 4,462,080 33.269 -4.49%
2021-12-22 0 42.35 42.35 42.40 41.25 42.80 1,124,027 47,611,711 42.358 34.63 34.63 34.67 33.73 35.00 1,374,688 34.635 1.32%
2021-12-21 0 41.80 41.75 41.80 40.55 42.45 2,829,918 117,340,440 41.464 34.18 34.14 34.18 33.16 34.71 3,460,998 33.904 1.70%
2021-12-20 0 41.10 40.95 41.15 40.80 42.65 1,436,239 59,689,630 41.560 33.61 33.48 33.65 33.36 34.87 1,756,525 33.982 -3.18%
2021-12-17 0 42.45 42.45 42.50 42.35 45.50 3,323,383 142,481,655 42.872 34.71 34.71 34.75 34.63 37.20 4,064,507 35.055 -5.67%
2021-12-16 0 45.00 44.95 45.00 43.90 45.35 2,501,704 111,046,065 44.388 36.79 36.75 36.79 35.90 37.08 3,059,591 36.294 1.58%
2021-12-15 0 44.30 44.30 44.35 43.60 44.95 1,371,039 60,764,286 44.320 36.22 36.22 36.26 35.65 36.75 1,676,785 36.239 -0.11%
2021-12-14 0 44.35 44.25 44.35 43.85 45.00 2,207,290 97,799,270 44.307 36.26 36.18 36.26 35.85 36.79 2,699,522 36.228 -1.00%
2021-12-13 0 44.80 44.70 44.80 43.25 46.00 2,597,480 116,978,560 45.035 36.63 36.55 36.63 35.36 37.61 3,176,726 36.824 0.45%
2021-12-10 0 44.60 44.55 44.60 44.00 46.35 3,037,980 134,970,200 44.428 36.47 36.43 36.47 35.98 37.90 3,715,458 36.327 -3.78%
2021-12-09 0 46.35 46.35 46.45 44.45 46.80 5,957,274 273,994,738 45.993 37.90 37.90 37.98 36.34 38.27 7,285,764 37.607 5.34%
2021-12-08 0 44.00 43.95 44.00 42.00 44.50 2,662,197 116,175,804 43.639 35.98 35.94 35.98 34.34 36.39 3,255,875 35.682 3.41%
2021-12-07 0 42.55 42.50 42.55 40.70 42.65 2,066,000 86,333,293 41.788 34.79 34.75 34.79 33.28 34.87 2,526,724 34.168 5.06%
2021-12-06 0 40.50 40.50 40.65 40.20 44.60 5,447,245 225,495,586 41.396 33.12 33.12 33.24 32.87 36.47 6,661,997 33.848 -8.27%
2021-12-03 0 44.15 44.10 44.15 43.00 44.95 1,949,120 86,335,259 44.294 36.10 36.06 36.10 35.16 36.75 2,383,779 36.218 1.26%
2021-12-02 0 43.60 43.60 43.65 41.75 43.85 1,175,090 50,752,721 43.190 35.65 35.65 35.69 34.14 35.85 1,437,139 35.315 0.93%
2021-12-01 0 43.20 43.05 43.20 41.05 43.20 2,367,853 101,172,711 42.728 35.32 35.20 35.32 33.56 35.32 2,895,891 34.937 3.35%
2021-11-30 0 41.80 41.80 42.00 40.80 44.10 3,594,092 149,670,636 41.644 34.18 34.18 34.34 33.36 36.06 4,395,585 34.050 -3.02%
2021-11-29 0 43.10 42.95 43.10 42.30 44.65 2,767,253 119,275,958 43.103 35.24 35.12 35.24 34.59 36.51 3,384,359 35.243 -3.79%
2021-11-26 0 44.80 44.40 44.80 43.60 46.90 1,530,080 68,632,084 44.855 36.63 36.30 36.63 35.65 38.35 1,871,292 36.676 -2.40%
2021-11-25 0 45.90 45.70 45.90 45.15 46.90 1,467,374 67,472,387 45.982 37.53 37.37 37.53 36.92 38.35 1,794,603 37.597 -1.50%
2021-11-24 0 46.60 46.50 46.60 44.40 46.95 1,398,256 64,426,370 46.076 38.10 38.02 38.10 36.30 38.39 1,710,071 37.675 3.56%
2021-11-23 0 45.00 45.00 45.15 44.60 47.45 2,894,796 132,418,554 45.744 36.79 36.79 36.92 36.47 38.80 3,540,344 37.403 -3.43%
2021-11-22 0 46.60 46.60 46.65 46.05 48.80 2,086,200 97,913,950 46.934 38.10 38.10 38.14 37.65 39.90 2,551,429 38.376 -2.31%
2021-11-19 0 47.70 47.55 47.70 47.10 48.20 1,327,387 63,067,132 47.512 39.00 38.88 39.00 38.51 39.41 1,623,398 38.849 -2.05%
2021-11-18 0 48.70 48.45 48.70 47.55 50.50 3,638,050 178,340,709 49.021 39.82 39.62 39.82 38.88 41.29 4,449,346 40.082 -0.41%
2021-11-17 0 48.90 48.85 48.90 46.80 51.15 3,588,531 176,994,274 49.322 39.98 39.94 39.98 38.27 41.82 4,388,784 40.329 0.10%
2021-11-16 0 48.85 48.80 48.85 46.00 48.95 4,099,692 197,091,491 48.075 39.94 39.90 39.94 37.61 40.02 5,013,935 39.309 6.20%
2021-11-15 0 46.00 45.80 46.00 43.60 46.30 4,042,275 183,611,722 45.423 37.61 37.45 37.61 35.65 37.86 4,943,714 37.140 5.75%
2021-11-12 0 43.50 43.45 43.50 43.15 45.45 3,265,790 143,931,981 44.073 35.57 35.53 35.57 35.28 37.16 3,994,071 36.036 -0.80%
2021-11-11 0 43.85 43.80 43.85 42.55 44.25 3,144,858 137,026,058 43.571 35.85 35.81 35.85 34.79 36.18 3,846,171 35.627 -0.45%
2021-11-10 0 44.05 44.00 44.05 43.05 44.55 2,369,700 104,120,310 43.938 36.02 35.98 36.02 35.20 36.43 2,898,150 35.926 -2.11%
2021-11-09 0 45.00 44.85 45.00 43.65 46.00 2,312,783 104,211,392 45.059 36.79 36.67 36.79 35.69 37.61 2,828,540 36.843 1.93%
2021-11-08 0 44.15 44.10 44.15 43.50 48.30 8,527,200 385,079,155 45.159 36.10 36.06 36.10 35.57 39.49 10,428,791 36.925 -8.59%
2021-11-05 0 48.30 48.30 48.35 47.45 49.70 5,809,688 283,237,206 48.753 39.49 39.49 39.53 38.80 40.64 7,105,265 39.863 0.62%
2021-11-04 0 48.00 47.90 48.00 45.70 50.15 11,060,127 533,542,470 48.240 39.25 39.17 39.25 37.37 41.01 13,526,568 39.444 3.90%
2021-11-03 0 46.20 46.10 46.20 42.60 46.45 5,160,050 234,182,623 45.384 37.78 37.69 37.78 34.83 37.98 6,310,756 37.108 5.48%
2021-11-02 0 43.80 43.75 43.80 42.25 44.25 2,471,096 107,689,395 43.580 35.81 35.77 35.81 34.55 36.18 3,022,158 35.633 1.86%
2021-11-01 0 43.00 42.90 43.00 42.80 45.50 3,325,699 144,280,895 43.384 35.16 35.08 35.16 35.00 37.20 4,067,340 35.473 -6.01%
2021-10-29 0 45.75 45.75 45.95 43.00 47.35 4,850,938 222,488,982 45.865 37.41 37.41 37.57 35.16 38.72 5,932,711 37.502 6.15%
2021-10-28 0 43.10 43.10 43.15 42.20 44.35 4,773,000 204,931,081 42.935 35.24 35.24 35.28 34.51 36.26 5,837,393 35.107 0.35%
2021-10-27 0 42.95 42.80 42.95 41.85 48.00 8,661,300 380,590,500 43.941 35.12 35.00 35.12 34.22 39.25 10,592,795 35.929 -12.17%
2021-10-26 0 48.90 48.85 48.90 47.60 51.00 4,879,300 237,844,845 48.746 39.98 39.94 39.98 38.92 41.70 5,967,398 39.857 -3.26%
2021-10-25 0 50.55 50.50 50.55 49.55 53.50 5,179,307 262,392,894 50.662 41.33 41.29 41.33 40.52 43.74 6,334,308 41.424 -3.44%
2021-10-22 0 52.35 52.30 52.35 47.75 52.80 11,176,748 572,863,387 51.255 42.80 42.76 42.80 39.04 43.17 13,669,196 41.909 7.38%
2021-10-21 0 48.75 48.70 48.75 45.65 49.70 9,029,752 438,492,066 48.561 39.86 39.82 39.86 37.33 40.64 11,043,413 39.706 6.09%
2021-10-20 0 45.95 45.85 45.95 44.80 46.65 3,234,052 147,745,365 45.684 37.57 37.49 37.57 36.63 38.14 3,955,255 37.354 0.22%
2021-10-19 0 45.85 45.80 45.85 45.30 47.40 3,684,996 170,528,293 46.276 37.49 37.45 37.49 37.04 38.76 4,506,761 37.838 -3.07%
2021-10-18 0 47.30 47.25 47.30 44.35 47.65 6,241,386 291,431,201 46.693 38.68 38.63 38.68 36.26 38.96 7,633,233 38.179 4.53%
2021-10-15 0 45.25 45.20 45.25 44.20 47.50 6,772,754 311,459,534 45.987 37.00 36.96 37.00 36.14 38.84 8,283,098 37.602 3.19%
2021-10-12 0 43.85 43.80 43.85 41.20 45.75 4,727,220 209,005,038 44.213 35.85 35.81 35.85 33.69 37.41 5,781,404 36.151 4.78%
2021-10-11 0 41.85 41.75 41.90 41.10 42.70 2,269,000 94,810,988 41.785 34.22 34.14 34.26 33.61 34.91 2,774,994 34.166 1.45%
2021-10-08 0 41.25 41.20 41.25 40.80 42.65 2,350,584 97,707,900 41.567 33.73 33.69 33.73 33.36 34.87 2,874,771 33.988 2.87%
2021-10-07 0 40.10 40.00 40.10 38.70 40.50 1,481,000 58,866,354 39.748 32.79 32.71 32.79 31.64 33.12 1,811,267 32.500 1.78%
2021-10-06 0 39.40 39.15 39.40 37.15 39.40 2,074,260 79,348,146 38.254 32.22 32.01 32.22 30.38 32.22 2,536,826 31.279 0.64%
2021-10-05 0 39.15 39.15 39.20 38.35 39.70 1,676,311 65,297,127 38.953 32.01 32.01 32.05 31.36 32.46 2,050,133 31.850 0.13%
2021-10-04 0 39.10 39.00 39.10 38.35 43.30 2,992,953 118,956,573 39.746 31.97 31.89 31.97 31.36 35.40 3,660,390 32.498 -9.80%
2021-09-30 0 43.35 43.25 43.35 42.15 43.70 2,201,376 94,752,307 43.042 35.45 35.36 35.45 34.46 35.73 2,692,289 35.194 0.58%
2021-09-29 0 43.10 43.05 43.15 40.15 43.60 1,412,000 60,208,875 42.641 35.24 35.20 35.28 32.83 35.65 1,726,880 34.866 1.77%
2021-09-28 0 42.35 42.25 42.35 41.85 44.95 2,471,899 105,888,040 42.837 34.63 34.55 34.63 34.22 36.75 3,023,140 35.026 0.24%
2021-09-27 0 42.25 42.20 42.25 41.50 43.70 3,468,236 147,380,208 42.494 34.55 34.51 34.55 33.93 35.73 4,241,663 34.746 -0.35%
2021-09-24 0 42.40 42.40 42.45 40.90 44.15 3,925,000 166,538,625 42.430 34.67 34.67 34.71 33.44 36.10 4,800,287 34.693 2.66%
2021-09-23 0 41.30 41.00 41.30 39.60 41.70 4,149,500 167,764,836 40.430 33.77 33.52 33.77 32.38 34.10 5,074,851 33.058 3.12%
2021-09-21 0 40.05 40.00 40.05 39.10 40.75 988,910 39,497,160 39.940 32.75 32.71 32.75 31.97 33.32 1,209,440 32.657 -1.23%
2021-09-20 0 40.55 40.30 40.55 39.00 41.20 1,744,259 69,722,370 39.972 33.16 32.95 33.16 31.89 33.69 2,133,234 32.684 -2.05%
2021-09-17 0 41.40 41.30 41.40 40.20 41.90 2,569,564 105,769,750 41.163 33.85 33.77 33.85 32.87 34.26 3,142,584 33.657 1.97%
2021-09-16 0 40.60 40.35 40.60 39.70 41.15 2,013,000 81,099,257 40.288 33.20 32.99 33.20 32.46 33.65 2,461,905 32.942 -1.34%
2021-09-15 0 41.15 41.00 41.15 41.00 42.60 2,198,200 91,600,625 41.671 33.65 33.52 33.65 33.52 34.83 2,688,405 34.072 -2.60%
2021-09-14 0 42.25 42.15 42.25 42.00 43.55 1,869,597 80,079,398 42.832 34.55 34.46 34.55 34.34 35.61 2,286,523 35.022 -3.32%
2021-09-13 0 43.70 43.60 43.70 43.05 46.90 2,477,000 109,511,109 44.211 35.73 35.65 35.73 35.20 38.35 3,029,378 36.150 -6.82%
2021-09-10 0 46.90 46.80 46.90 45.20 48.15 2,609,561 122,533,088 46.955 38.35 38.27 38.35 36.96 39.37 3,191,501 38.394 3.08%
2021-09-09 0 45.50 45.25 45.50 44.90 47.55 2,520,852 116,037,773 46.031 37.20 37.00 37.20 36.71 38.88 3,083,009 37.638 -4.51%
2021-09-08 0 47.65 47.60 47.65 45.35 47.85 3,894,517 183,980,077 47.241 38.96 38.92 38.96 37.08 39.13 4,763,006 38.627 4.15%
2021-09-07 0 45.75 45.65 45.75 43.25 47.25 2,962,036 134,944,720 45.558 37.41 37.33 37.41 35.36 38.63 3,622,579 37.251 1.22%
2021-09-06 0 45.20 45.10 45.20 43.90 45.25 1,192,000 53,205,900 44.636 36.96 36.88 36.96 35.90 37.00 1,457,819 36.497 2.03%
2021-09-03 0 44.30 44.20 44.30 43.50 45.85 3,726,387 164,482,483 44.140 36.22 36.14 36.22 35.57 37.49 4,557,382 36.091 -2.32%
2021-09-02 0 45.35 45.30 45.35 44.50 47.50 4,746,162 216,276,871 45.569 37.08 37.04 37.08 36.39 38.84 5,804,570 37.260 -2.79%
2021-09-01 0 46.65 46.65 46.75 41.75 47.80 7,739,365 352,241,298 45.513 38.14 38.14 38.23 34.14 39.08 9,465,266 37.214 11.07%
2021-08-31 0 42.00 42.00 42.10 39.50 42.05 3,615,431 149,524,602 41.357 34.34 34.34 34.42 32.30 34.38 4,421,683 33.816 2.94%
2021-08-30 0 40.80 40.65 40.80 38.95 40.90 4,458,762 179,566,320 40.273 33.36 33.24 33.36 31.85 33.44 5,453,079 32.929 0.99%
2021-08-27 0 40.40 40.25 40.40 38.40 40.75 4,307,200 172,250,972 39.991 33.03 32.91 33.03 31.40 33.32 5,267,718 32.699 3.06%
2021-08-26 0 39.20 39.10 39.20 38.70 41.80 6,952,738 276,314,099 39.742 32.05 31.97 32.05 31.64 34.18 8,503,219 32.495 -5.77%
2021-08-25 0 41.60 41.55 41.60 40.80 45.05 11,373,046 481,170,422 42.308 34.01 33.97 34.01 33.36 36.84 13,909,269 34.594 -6.94%
2021-08-24 0 44.70 44.60 44.75 42.50 44.80 3,989,142 174,138,951 43.653 36.55 36.47 36.59 34.75 36.63 4,878,732 35.693 3.71%
2021-08-23 0 43.10 43.05 43.10 41.15 44.70 4,218,802 182,159,977 43.178 35.24 35.20 35.24 33.65 36.55 5,159,607 35.305 2.13%
2021-08-20 0 42.20 42.10 42.20 40.65 44.00 4,147,721 172,655,432 41.627 34.51 34.42 34.51 33.24 35.98 5,072,675 34.036 -4.09%
2021-08-19 0 44.00 43.95 44.00 43.90 46.15 2,216,518 98,834,311 44.590 35.98 35.94 35.98 35.90 37.73 2,710,808 36.459 -3.51%
2021-08-18 0 45.60 45.55 45.60 44.65 47.65 1,512,700 68,909,080 45.554 37.29 37.24 37.29 36.51 38.96 1,850,037 37.247 -1.51%
2021-08-17 0 46.30 46.20 46.30 44.80 48.55 2,989,646 136,589,788 45.688 37.86 37.78 37.86 36.63 39.70 3,656,346 37.357 -4.14%
2021-08-16 0 48.30 48.10 48.30 46.90 49.75 1,857,262 88,968,576 47.903 39.49 39.33 39.49 38.35 40.68 2,271,437 39.168 -0.51%
2021-08-13 0 48.55 48.55 48.60 48.25 50.00 1,423,200 69,416,855 48.775 39.70 39.70 39.74 39.45 40.88 1,740,578 39.882 0.21%
2021-08-12 0 48.45 48.25 48.45 47.60 51.80 3,200,243 155,196,762 48.495 39.62 39.45 39.62 38.92 42.35 3,913,907 39.653 -7.01%
2021-08-11 0 52.10 52.05 52.15 51.05 53.00 2,814,875 146,147,997 51.920 42.60 42.56 42.64 41.74 43.34 3,442,600 42.453 -0.48%
2021-08-10 0 52.35 52.20 52.35 49.40 52.95 3,545,461 183,445,282 51.741 42.80 42.68 42.80 40.39 43.30 4,336,109 42.306 4.60%
2021-08-09 0 50.05 50.00 50.05 48.10 51.80 2,997,125 150,813,077 50.319 40.92 40.88 40.92 39.33 42.35 3,665,493 41.144 1.93%
2021-08-06 0 49.10 48.80 49.10 47.80 49.90 2,861,265 140,650,722 49.157 40.15 39.90 40.15 39.08 40.80 3,499,335 40.194 0.00%
2021-08-05 0 49.10 49.10 49.15 47.95 53.60 4,875,000 240,226,560 49.277 40.15 40.15 40.19 39.21 43.83 5,962,139 40.292 -5.03%
2021-08-04 0 51.70 51.65 51.70 51.30 55.60 7,771,200 414,307,461 53.313 42.27 42.23 42.27 41.95 45.46 9,504,200 43.592 -1.62%
2021-08-03 0 52.55 52.40 52.55 49.05 52.55 4,567,255 234,756,932 51.400 42.97 42.85 42.97 40.11 42.97 5,585,766 42.028 3.55%
2021-08-02 0 50.75 50.75 50.80 46.75 51.80 6,828,078 345,197,799 50.556 41.50 41.50 41.54 38.23 42.35 8,350,759 41.337 8.56%
2021-07-30 0 46.75 46.75 46.80 45.20 48.15 4,082,304 189,774,174 46.487 38.23 38.23 38.27 36.96 39.37 4,992,670 38.011 -0.32%
2021-07-29 0 46.90 46.80 47.00 45.00 47.85 6,192,764 290,336,311 46.883 38.35 38.27 38.43 36.79 39.13 7,573,769 38.334 7.32%
2021-07-28 0 43.70 43.40 43.70 39.05 43.90 8,696,760 361,537,857 41.572 35.73 35.49 35.73 31.93 35.90 10,636,163 33.991 6.33%
2021-07-27 0 41.10 41.05 41.10 39.15 46.50 9,944,693 414,406,641 41.671 33.61 33.56 33.61 32.01 38.02 12,162,389 34.073 -9.67%
2021-07-26 0 45.50 45.35 45.50 45.05 49.85 9,602,962 451,338,494 47.000 37.20 37.08 37.20 36.84 40.76 11,744,451 38.430 -11.82%
2021-07-23 0 51.60 51.40 51.60 50.55 52.55 3,771,000 194,631,847 51.613 42.19 42.03 42.19 41.33 42.97 4,611,944 42.202 -0.77%
2021-07-22 0 52.00 51.80 52.00 51.20 52.40 1,223,961 63,444,699 51.836 42.52 42.35 42.52 41.86 42.85 1,496,908 42.384 2.06%
2021-07-21 0 50.95 50.95 51.00 50.60 53.80 2,903,300 151,783,102 52.280 41.66 41.66 41.70 41.37 43.99 3,550,744 42.747 -2.39%
2021-07-20 0 52.20 52.20 52.25 50.45 52.75 1,915,372 99,420,734 51.907 42.68 42.68 42.72 41.25 43.13 2,342,506 42.442 2.45%
2021-07-19 0 50.95 50.60 50.95 50.00 55.00 4,298,000 220,200,850 51.233 41.66 41.37 41.66 40.88 44.97 5,256,467 41.891 -6.00%
2021-07-16 0 54.20 54.00 54.20 52.80 55.10 4,378,456 234,310,495 53.514 44.32 44.15 44.32 43.17 45.05 5,354,865 43.757 -1.90%
2021-07-15 0 55.25 55.25 55.50 53.60 58.05 7,023,940 387,561,085 55.177 45.18 45.18 45.38 43.83 47.47 8,590,299 45.116 -4.82%
2021-07-14 0 58.05 58.00 58.05 54.55 59.50 7,534,310 437,629,133 58.085 47.47 47.42 47.47 44.60 48.65 9,214,483 47.494 5.26%
2021-07-13 0 55.15 55.10 55.15 53.65 56.45 4,929,465 273,453,302 55.473 45.09 45.05 45.09 43.87 46.16 6,028,750 45.358 -0.81%
2021-07-12 0 55.60 55.60 55.65 52.50 57.35 12,338,898 682,992,823 55.353 45.46 45.46 45.50 42.93 46.89 15,090,508 45.260 7.44%
2021-07-09 0 51.75 51.70 51.75 46.65 52.50 9,936,601 499,360,696 50.255 42.31 42.27 42.31 38.14 42.93 12,152,492 41.091 9.29%
2021-07-08 0 47.35 47.15 47.35 46.15 53.40 13,402,063 645,987,933 48.201 38.72 38.55 38.72 37.73 43.66 16,390,762 39.412 -11.33%
2021-07-07 0 53.40 53.30 53.40 48.90 54.10 10,008,123 531,946,229 53.151 43.66 43.58 43.66 39.98 44.24 12,239,964 43.460 6.06%
2021-07-06 0 50.35 50.35 50.40 48.50 51.10 4,197,085 211,123,533 50.302 41.17 41.17 41.21 39.66 41.78 5,133,047 41.130 1.31%
2021-07-05 0 49.70 49.70 49.75 49.45 53.55 2,761,596 140,461,298 50.862 40.64 40.64 40.68 40.43 43.79 3,377,440 41.588 -5.78%
2021-07-02 0 52.75 52.75 52.80 51.85 55.15 5,243,240 278,540,064 53.124 43.13 43.13 43.17 42.40 45.09 6,412,498 43.437 1.15%
2021-06-30 0 52.15 52.15 52.45 51.25 55.40 9,305,563 489,201,315 52.571 42.64 42.64 42.89 41.91 45.30 11,380,731 42.985 -4.31%
2021-06-29 0 54.50 54.50 54.55 51.80 57.25 13,143,457 724,414,280 55.116 44.56 44.56 44.60 42.35 46.81 16,074,486 45.066 5.31%
2021-06-28 0 51.75 51.75 51.80 50.00 52.05 1,438,425 73,634,400 51.191 42.31 42.31 42.35 40.88 42.56 1,759,198 41.857 1.47%
2021-06-25 0 51.00 50.95 51.00 49.15 51.70 4,264,847 214,303,805 50.249 41.70 41.66 41.70 40.19 42.27 5,215,920 41.086 0.29%
2021-06-24 0 50.85 50.40 50.90 49.00 51.55 5,129,764 255,647,891 49.836 41.58 41.21 41.62 40.07 42.15 6,273,716 40.749 -1.07%
2021-06-23 0 51.40 51.40 51.50 50.20 52.90 3,390,184 173,513,338 51.181 42.03 42.03 42.11 41.05 43.25 4,146,205 41.849 -0.10%
2021-06-22 0 51.45 51.40 51.45 50.90 52.45 2,423,293 125,121,759 51.633 42.07 42.03 42.07 41.62 42.89 2,963,694 42.218 0.88%
2021-06-21 0 51.00 51.00 51.05 50.60 54.25 5,937,019 308,589,666 51.977 41.70 41.70 41.74 41.37 44.36 7,260,992 42.500 -7.19%
2021-06-18 0 54.95 54.90 54.95 51.35 55.80 8,052,431 442,052,320 54.897 44.93 44.89 44.93 41.99 45.63 9,848,147 44.887 7.01%
2021-06-17 0 51.35 51.20 51.35 50.55 53.10 3,151,512 161,739,955 51.321 41.99 41.86 41.99 41.33 43.42 3,854,308 41.963 -2.56%
2021-06-16 0 52.70 52.65 52.70 51.70 53.90 3,701,200 194,400,415 52.524 43.09 43.05 43.09 42.27 44.07 4,526,578 42.946 -1.13%
2021-06-15 0 53.30 53.25 53.30 51.90 55.10 4,127,870 217,546,982 52.702 43.58 43.54 43.58 42.44 45.05 5,048,397 43.092 -1.84%
2021-06-11 0 54.30 54.05 54.30 53.45 55.75 2,409,277 130,684,129 54.242 44.40 44.19 44.40 43.70 45.58 2,946,553 44.352 1.50%
2021-06-10 0 53.50 53.50 53.55 52.55 55.75 3,317,269 176,910,820 53.330 43.74 43.74 43.79 42.97 45.58 4,057,030 43.606 -2.19%
2021-06-09 0 54.70 54.70 54.75 54.10 56.05 4,115,733 227,258,632 55.217 44.73 44.73 44.77 44.24 45.83 5,033,554 45.149 -0.09%
2021-06-08 0 54.75 54.70 54.75 53.50 56.40 4,135,819 225,824,707 54.602 44.77 44.73 44.77 43.74 46.12 5,058,119 44.646 -1.79%
2021-06-07 0 55.75 55.75 55.80 53.20 56.30 9,076,561 497,668,045 54.830 45.58 45.58 45.63 43.50 46.03 11,100,661 44.832 0.81%
2021-06-04 0 55.30 55.30 55.35 54.55 61.65 14,063,694 796,667,155 56.647 45.22 45.22 45.26 44.60 50.41 17,199,939 46.318 -9.71%
2021-06-03 0 61.25 61.20 61.25 60.80 62.90 2,268,792 140,014,711 61.713 50.08 50.04 50.08 49.71 51.43 2,774,739 50.460 -1.84%
2021-06-02 0 62.40 62.40 62.45 61.30 63.05 3,877,219 241,720,028 62.344 51.02 51.02 51.06 50.12 51.55 4,741,850 50.976 1.55%
2021-06-01 0 61.45 61.40 61.45 60.30 62.25 4,481,308 272,820,847 60.880 50.25 50.20 50.25 49.30 50.90 5,480,653 49.779 -0.97%
2021-05-31 0 62.05 62.00 62.05 60.65 62.85 4,188,000 257,501,782 61.486 50.74 50.69 50.74 49.59 51.39 5,121,936 50.274 1.22%
2021-05-28 0 61.30 61.20 61.30 60.50 65.40 7,104,428 441,203,988 62.103 50.12 50.04 50.12 49.47 53.47 8,688,736 50.779 -6.13%
2021-05-27 0 65.30 65.25 65.30 63.20 66.25 4,283,668 276,061,496 64.445 53.39 53.35 53.39 51.68 54.17 5,238,939 52.694 0.23%
2021-05-26 0 65.15 65.00 65.20 63.45 66.35 4,415,412 287,258,162 65.058 53.27 53.15 53.31 51.88 54.25 5,400,062 53.195 1.80%
2021-05-25 0 64.00 63.95 64.00 62.05 64.25 4,645,428 293,401,155 63.159 52.33 52.29 52.33 50.74 52.53 5,681,372 51.643 1.27%
2021-05-24 0 63.50 63.45 63.55 62.15 63.85 4,170,184 262,395,021 62.922 51.67 51.63 51.71 50.58 51.96 5,124,593 51.203 0.87%
2021-05-21 0 62.95 62.95 63.00 62.55 65.85 6,979,798 445,127,356 63.774 51.23 51.23 51.27 50.90 53.59 8,577,229 51.896 -3.60%
2021-05-20 0 65.30 65.25 65.30 64.35 72.45 12,966,467 865,036,351 66.713 53.14 53.10 53.14 52.37 58.96 15,934,036 54.289 -8.80%
2021-05-18 0 71.60 71.60 71.65 68.70 73.45 5,581,741 393,476,032 70.493 58.27 58.27 58.31 55.91 59.77 6,859,206 57.365 -2.52%
2021-05-17 0 73.45 73.45 73.50 70.45 74.30 3,539,202 259,118,325 73.214 59.77 59.77 59.81 57.33 60.46 4,349,201 59.578 3.89%
2021-05-14 0 70.70 70.70 70.75 70.30 72.80 2,768,199 197,593,997 71.380 57.53 57.53 57.57 57.21 59.24 3,401,743 58.086 -2.48%
2021-05-13 0 72.50 72.50 72.60 70.05 72.85 3,253,680 235,187,399 72.284 59.00 59.00 59.08 57.00 59.28 3,998,333 58.821 0.21%
2021-05-12 0 72.35 72.15 72.35 70.05 73.40 3,353,449 242,729,182 72.382 58.88 58.71 58.88 57.00 59.73 4,120,936 58.901 2.62%
2021-05-11 0 70.50 70.30 70.50 67.15 71.55 4,277,378 295,963,042 69.193 57.37 57.21 57.37 54.64 58.22 5,256,320 56.306 2.32%
2021-05-10 0 68.90 68.90 69.00 68.10 71.50 6,519,475 451,154,084 69.201 56.07 56.07 56.15 55.42 58.18 8,011,554 56.313 -2.34%
2021-05-07 0 70.55 70.55 70.60 70.10 73.40 3,108,877 221,571,307 71.271 57.41 57.41 57.45 57.04 59.73 3,820,390 57.997 -2.69%
2021-05-06 0 72.50 72.25 72.50 70.20 73.85 5,338,668 381,456,406 71.452 59.00 58.79 59.00 57.13 60.10 6,560,502 58.144 -0.28%
2021-05-05 0 72.70 72.65 72.70 72.05 74.00 2,440,134 177,413,696 72.707 59.16 59.12 59.16 58.63 60.22 2,998,595 59.166 -1.09%
2021-05-04 0 73.50 73.40 73.50 72.80 74.40 832,609 61,121,239 73.409 59.81 59.73 59.81 59.24 60.54 1,023,164 59.737 0.00%
2021-05-03 0 73.50 73.35 73.50 72.90 76.55 735,219 54,203,126 73.724 59.81 59.69 59.81 59.32 62.29 903,485 59.993 -2.91%
2021-04-30 0 75.70 75.65 75.70 75.40 77.25 1,339,669 101,941,541 76.095 61.60 61.56 61.60 61.36 62.86 1,646,272 61.923 -1.82%
2021-04-29 0 77.10 77.05 77.10 75.60 78.25 1,474,232 113,967,178 77.306 62.74 62.70 62.74 61.52 63.68 1,811,632 62.909 1.98%
2021-04-28 0 75.60 75.55 75.60 74.20 76.25 3,670,461 275,604,589 75.087 61.52 61.48 61.52 60.38 62.05 4,510,501 61.103 0.67%
2021-04-27 0 75.10 75.05 75.10 72.50 75.40 3,959,554 292,965,610 73.990 61.11 61.07 61.11 59.00 61.36 4,865,757 60.210 1.21%
2021-04-26 0 74.20 74.15 74.20 73.45 79.00 3,866,374 292,061,674 75.539 60.38 60.34 60.38 59.77 64.29 4,751,251 61.470 -6.08%
2021-04-23 0 79.00 78.95 79.00 75.45 80.10 3,209,089 252,257,105 78.607 64.29 64.25 64.29 61.40 65.18 3,943,537 63.967 3.67%
2021-04-22 0 76.20 76.15 76.25 75.75 77.95 2,472,976 189,028,257 76.438 62.01 61.97 62.05 61.64 63.43 3,038,953 62.202 -1.30%
2021-04-21 0 77.20 77.15 77.20 76.05 79.50 2,712,211 210,133,131 77.477 62.82 62.78 62.82 61.89 64.69 3,332,941 63.047 -3.20%
2021-04-20 0 79.75 79.60 79.75 76.10 80.20 3,962,124 313,590,102 79.147 64.90 64.78 64.90 61.93 65.26 4,868,915 64.407 1.85%
2021-04-19 0 78.30 78.30 78.35 75.20 78.40 4,327,222 336,050,595 77.660 63.72 63.72 63.76 61.19 63.80 5,317,571 63.196 2.49%
2021-04-16 0 76.40 76.40 76.50 75.30 78.90 2,967,924 227,243,524 76.566 62.17 62.17 62.25 61.28 64.21 3,647,178 62.307 1.39%
2021-04-15 0 75.35 75.35 75.40 73.00 76.70 3,406,322 256,068,285 75.174 61.32 61.32 61.36 59.40 62.42 4,185,910 61.174 0.80%
2021-04-14 0 74.75 74.75 74.80 74.25 76.35 3,941,911 296,285,605 75.163 60.83 60.83 60.87 60.42 62.13 4,844,076 61.165 -0.13%
2021-04-13 0 74.85 74.80 74.85 73.10 76.00 3,692,796 276,956,881 74.999 60.91 60.87 60.91 59.49 61.85 4,537,947 61.031 -0.40%
2021-04-12 0 75.15 75.15 75.20 73.55 76.65 5,712,901 428,768,771 75.053 61.15 61.15 61.19 59.85 62.37 7,020,384 61.075 -0.53%
2021-04-09 0 75.55 75.55 75.70 75.00 82.10 8,680,579 671,168,415 77.318 61.48 61.48 61.60 61.03 66.81 10,667,259 62.919 -7.98%
2021-04-08 0 82.10 82.10 82.50 78.80 82.85 4,610,842 373,837,139 81.078 66.81 66.81 67.14 64.12 67.42 5,666,102 65.978 0.61%
2021-04-07 0 81.60 81.45 81.60 81.00 86.15 4,192,592 345,631,869 82.439 66.40 66.28 66.40 65.91 70.11 5,152,129 67.085 -5.06%
2021-04-01 0 85.95 85.90 86.00 79.00 85.95 5,459,648 457,798,919 83.851 69.94 69.90 69.98 64.29 69.94 6,709,170 68.235 6.77%
2021-03-31 0 80.50 80.45 80.50 80.25 84.60 3,505,668 285,766,445 81.516 65.51 65.47 65.51 65.30 68.84 4,307,992 66.334 -3.25%
2021-03-30 0 83.20 83.15 83.20 79.20 85.30 8,639,920 717,199,222 83.010 67.70 67.66 67.70 64.45 69.41 10,617,294 67.550 5.32%
2021-03-29 0 79.00 79.00 79.05 78.80 86.50 7,698,569 625,784,425 81.286 64.29 64.29 64.33 64.12 70.39 9,460,501 66.147 -7.93%
2021-03-26 0 85.80 85.80 85.85 83.10 88.55 7,938,133 684,276,012 86.201 69.82 69.82 69.86 67.62 72.06 9,754,893 70.147 1.84%
2021-03-25 0 84.25 84.15 84.25 80.20 86.95 12,902,244 1,074,599,359 83.288 68.56 68.48 68.56 65.26 70.76 15,855,115 67.776 -5.34%
2021-03-24 0 89.00 88.65 89.00 80.20 92.10 33,110,310 2,867,739,982 86.612 72.42 72.14 72.42 65.26 74.95 40,688,098 70.481 -10.19%
2021-03-23 0 99.10 98.85 99.10 97.65 103.4 2,386,290 237,456,260 99.509 80.64 80.44 80.64 79.46 84.14 2,932,428 80.976 -2.84%
2021-03-22 0 102.0 102.0 102.1 98.50 102.2 2,960,153 297,768,536 100.59 83.00 83.00 83.08 80.16 83.17 3,637,628 81.858 3.87%
2021-03-19 0 98.20 98.20 98.30 96.00 101.6 2,259,530 221,356,462 97.966 79.91 79.91 79.99 78.12 82.68 2,776,657 79.720 -3.44%
2021-03-18 0 101.7 101.6 101.7 99.05 102.7 3,132,353 316,000,639 100.88 82.76 82.68 82.76 80.60 83.57 3,849,239 82.094 2.78%
2021-03-17 0 98.95 98.75 98.95 95.35 100.0 3,489,549 340,015,712 97.438 80.52 80.36 80.52 77.59 81.38 4,288,184 79.291 -1.05%
2021-03-16 0 100.0 99.95 100.0 96.75 102.2 2,849,034 281,925,090 98.955 81.38 81.34 81.38 78.73 83.17 3,501,078 80.525 -0.30%
2021-03-15 0 100.3 100.1 100.3 96.80 103.8 2,608,648 260,895,202 100.01 81.62 81.46 81.62 78.77 84.47 3,205,676 81.385 -0.50%
2021-03-12 0 100.8 100.7 100.8 100.5 106.7 2,556,691 263,749,337 103.16 82.03 81.95 82.03 81.78 86.83 3,141,828 83.948 -1.95%
2021-03-11 0 102.8 102.5 102.8 98.60 105.2 2,315,791 238,081,450 102.81 83.65 83.41 83.65 80.24 85.61 2,845,794 83.661 3.63%
2021-03-10 0 99.20 99.15 99.20 99.05 106.7 4,999,808 508,518,189 101.71 80.72 80.68 80.72 80.60 86.83 6,144,089 82.765 -1.20%
2021-03-09 0 100.4 99.75 100.4 90.00 100.4 7,532,939 726,517,036 96.445 81.70 81.17 81.70 73.24 81.70 9,256,964 78.483 5.68%
2021-03-08 0 95.00 94.85 95.00 94.60 103.6 5,987,558 584,525,673 97.623 77.31 77.19 77.31 76.98 84.31 7,357,900 79.442 -6.68%
2021-03-05 0 101.8 101.8 101.9 97.15 105.0 3,566,728 364,685,933 102.25 82.84 82.84 82.92 79.06 85.44 4,383,027 83.204 -1.17%
2021-03-04 0 103.0 103.0 103.1 100.0 106.3 6,435,388 659,309,445 102.45 83.82 83.82 83.90 81.38 86.50 7,908,222 83.370 -5.94%
2021-03-03 0 109.5 109.1 109.5 106.0 112.0 4,014,731 433,620,828 108.01 89.11 88.78 89.11 86.26 91.14 4,933,562 87.892 -1.17%
2021-03-02 0 110.8 110.8 111.0 110.2 121.5 4,282,360 491,352,412 114.74 90.16 90.16 90.33 89.68 98.87 5,262,442 93.370 -1.07%
2021-03-01 0 112.0 111.7 112.0 105.6 112.0 4,785,187 526,826,406 110.10 91.14 90.90 91.14 85.93 91.14 5,880,348 89.591 5.46%
2021-02-26 0 106.2 106.2 106.4 105.5 112.5 8,525,525 918,525,055 107.74 86.42 86.42 86.58 85.85 91.55 10,476,718 87.673 -8.76%
2021-02-25 0 116.4 116.4 116.7 113.1 119.9 4,801,907 563,206,981 117.29 94.72 94.72 94.97 92.04 97.57 5,900,895 95.444 1.22%
2021-02-24 0 115.0 115.0 115.1 110.2 128.7 6,899,592 797,780,565 115.63 93.58 93.58 93.66 89.68 104.7 8,478,666 94.093 -7.63%
2021-02-23 0 124.5 124.5 124.6 118.9 128.0 3,431,862 429,283,195 125.09 101.3 101.3 101.4 96.76 104.2 4,217,295 101.79 1.38%
2021-02-22 0 122.8 122.8 122.9 122.2 134.5 3,378,452 424,500,164 125.65 99.93 99.93 100.0 99.44 109.5 4,151,661 102.25 -7.32%
2021-02-19 0 132.5 132.4 132.5 126.1 134.5 3,394,764 447,033,581 131.68 107.8 107.7 107.8 102.6 109.5 4,171,706 107.16 3.43%
2021-02-18 0 128.1 128.0 128.1 128.0 143.3 5,474,438 721,930,274 131.87 104.2 104.2 104.2 104.2 116.6 6,727,345 107.31 -7.58%
2021-02-17 0 138.6 138.5 138.6 133.0 140.2 1,389,217 190,521,949 137.14 112.8 112.7 112.8 108.2 114.1 1,707,160 111.60 0.14%
2021-02-16 0 138.4 138.4 138.5 138.0 148.0 1,523,201 214,276,287 140.67 112.6 112.6 112.7 112.3 120.4 1,871,808 114.48 -3.01%
2021-02-11 0 142.7 142.7 142.9 138.5 143.0 445,094 62,959,822 141.45 116.1 116.1 116.3 112.7 116.4 546,960 115.11 0.78%
2021-02-10 0 141.6 141.5 141.6 137.5 142.7 1,023,448 144,432,700 141.12 115.2 115.1 115.2 111.9 116.1 1,257,679 114.84 1.65%
2021-02-09 0 139.3 139.3 139.6 137.2 141.0 2,231,633 309,656,260 138.76 113.4 113.4 113.6 111.6 114.7 2,742,375 112.92 -1.90%
2021-02-08 0 142.0 142.0 142.3 135.5 144.5 4,231,936 598,552,368 141.44 115.6 115.6 115.8 110.3 117.6 5,200,478 115.10 4.80%
2021-02-05 0 135.5 135.3 135.5 132.6 140.2 2,723,867 373,037,171 136.95 110.3 110.1 110.3 107.9 114.1 3,347,265 111.45 2.42%
2021-02-04 0 132.3 132.3 132.4 128.5 137.3 3,346,063 443,822,733 132.64 107.7 107.7 107.7 104.6 111.7 4,111,859 107.94 -2.29%
2021-02-03 0 135.4 135.4 136.4 133.7 138.9 2,716,282 370,711,400 136.48 110.2 110.2 111.0 108.8 113.0 3,337,944 111.06 0.30%
2021-02-02 0 135.0 134.9 135.0 127.3 140.7 5,206,126 706,109,356 135.63 109.9 109.8 109.9 103.6 114.5 6,397,626 110.37 6.38%
2021-02-01 0 126.9 126.8 126.9 125.8 133.5 2,923,051 374,216,978 128.02 103.3 103.2 103.3 102.4 108.6 3,592,035 104.18 -0.63%
2021-01-29 0 127.7 127.7 129.0 125.5 136.2 4,037,886 525,883,213 130.24 103.9 103.9 105.0 102.1 110.8 4,962,016 105.98 1.92%
2021-01-28 0 125.3 125.2 125.3 125.0 132.6 2,596,958 333,195,425 128.30 102.0 101.9 102.0 101.7 107.9 3,191,311 104.41 -5.51%
2021-01-27 0 132.6 132.6 133.3 127.6 139.0 3,050,498 405,578,778 132.95 107.9 107.9 108.5 103.8 113.1 3,748,650 108.19 -3.21%
2021-01-26 0 137.0 137.0 137.5 133.4 148.6 4,274,184 604,492,657 141.43 111.5 111.5 111.9 108.6 120.9 5,252,395 115.09 -2.00%
2021-01-25 0 139.8 139.6 139.8 132.4 140.2 6,273,384 857,207,874 136.64 113.8 113.6 113.8 107.7 114.1 7,709,141 111.19 2.79%
2021-01-22 0 136.0 135.2 136.0 119.2 137.3 9,520,851 1,257,862,309 132.12 110.7 110.0 110.7 97.00 111.7 11,699,840 107.51 15.35%
2021-01-21 0 117.9 117.8 117.9 116.3 120.8 3,786,196 449,055,208 118.60 95.94 95.86 95.94 94.64 98.30 4,652,723 96.514 2.17%
2021-01-20 0 115.4 115.4 115.5 112.5 118.4 2,325,685 269,163,518 115.74 93.91 93.91 93.99 91.55 96.35 2,857,953 94.181 3.13%
2021-01-19 0 111.9 111.4 111.9 104.6 112.6 5,418,073 598,016,183 110.37 91.06 90.65 91.06 85.12 91.63 6,658,080 89.818 5.97%
2021-01-18 0 105.6 105.5 105.6 104.5 110.0 3,433,371 363,773,825 105.95 85.93 85.85 85.93 85.04 89.51 4,219,149 86.220 -1.68%
2021-01-15 0 107.4 107.0 107.4 104.2 109.9 3,320,751 355,785,126 107.14 87.40 87.07 87.40 84.79 89.43 4,080,754 87.186 -1.65%
2021-01-14 0 109.2 108.7 109.2 106.2 114.5 5,661,307 617,402,193 109.06 88.86 88.46 88.86 86.42 93.18 6,956,982 88.746 -4.46%
2021-01-13 0 114.3 114.2 114.3 113.7 118.2 1,796,076 208,278,748 115.96 93.01 92.93 93.01 92.52 96.19 2,207,135 94.366 -1.72%
2021-01-12 0 116.3 116.3 116.5 108.9 117.1 2,919,753 331,045,586 113.38 94.64 94.64 94.80 88.62 95.29 3,587,982 92.265 4.30%
2021-01-11 0 111.5 111.4 111.5 107.1 117.5 6,524,538 724,830,976 111.09 90.73 90.65 90.73 87.15 95.62 8,017,776 90.403 -5.67%
2021-01-08 0 118.2 118.0 118.2 114.5 122.5 3,638,916 435,477,117 119.67 96.19 96.02 96.19 93.18 99.69 4,471,736 97.384 2.87%
2021-01-07 0 114.9 114.9 115.0 113.3 118.0 2,189,990 252,581,280 115.33 93.50 93.50 93.58 92.20 96.02 2,691,202 93.854 -2.38%
2021-01-06 0 117.7 117.6 117.7 115.7 121.0 3,131,624 371,071,646 118.49 95.78 95.70 95.78 94.15 98.46 3,848,343 96.424 -1.09%
2021-01-05 0 119.0 118.9 119.0 116.1 121.9 3,057,102 366,475,038 119.88 96.84 96.76 96.84 94.48 99.20 3,756,765 97.551 1.28%
2021-01-04 0 117.5 117.3 117.5 114.0 119.0 3,207,204 376,127,645 117.28 95.62 95.45 95.62 92.77 96.84 3,941,220 95.434 2.17%
2020-12-31 0 115.0 114.9 115.3 110.9 116.7 3,429,784 393,251,340 114.66 93.58 93.50 93.83 90.25 94.97 4,214,741 93.304 1.14%
2020-12-30 0 113.7 113.1 113.7 112.4 118.0 2,278,068 260,800,289 114.48 92.52 92.04 92.52 91.47 96.02 2,799,438 93.162 0.53%
2020-12-29 0 113.1 112.9 113.1 109.0 113.5 1,940,031 217,495,391 112.11 92.04 91.87 92.04 88.70 92.36 2,384,036 91.230 2.72%
2020-12-28 0 110.1 110.0 110.2 107.1 112.0 2,514,764 275,919,030 109.72 89.59 89.51 89.68 87.15 91.14 3,090,305 89.285 -1.78%
2020-12-24 0 112.1 111.4 112.1 109.7 117.0 4,180,399 476,324,185 113.94 91.22 90.65 91.22 89.27 95.21 5,137,146 92.722 2.84%
2020-12-23 0 109.0 109.0 109.1 100.1 110.3 6,394,353 687,575,603 107.53 88.70 88.70 88.78 81.46 89.76 7,857,796 87.502 8.67%
2020-12-22 0 100.3 100.3 100.4 98.10 102.3 3,371,015 338,872,061 100.53 81.62 81.62 81.70 79.83 83.25 4,142,522 81.803 -0.99%
2020-12-21 0 101.3 101.1 101.3 96.15 102.4 3,245,992 328,249,674 101.12 82.43 82.27 82.43 78.24 83.33 3,988,886 82.291 3.84%
2020-12-18 0 97.55 97.50 97.55 95.10 99.45 2,877,968 278,578,365 96.797 79.38 79.34 79.38 77.39 80.93 3,536,634 78.769 -1.17%
2020-12-17 0 98.70 98.65 98.70 96.35 100.6 3,499,717 345,104,014 98.609 80.32 80.28 80.32 78.41 81.86 4,300,679 80.244 0.77%
2020-12-16 0 97.95 97.95 98.05 97.95 103.0 4,162,809 418,551,026 100.55 79.71 79.71 79.79 79.71 83.82 5,115,530 81.820 -2.83%
2020-12-15 0 100.8 100.8 100.9 96.10 102.9 6,043,704 608,046,872 100.61 82.03 82.03 82.11 78.20 83.74 7,426,896 81.871 5.16%
2020-12-14 0 95.85 95.85 95.90 92.05 96.80 4,220,773 402,781,981 95.428 78.00 78.00 78.04 74.91 78.77 5,186,760 77.656 2.02%
2020-12-11 0 93.95 93.95 94.10 91.15 94.60 3,186,054 298,178,107 93.589 76.45 76.45 76.57 74.17 76.98 3,915,230 76.159 1.95%
2020-12-10 0 92.15 92.15 92.30 87.25 94.00 5,158,882 474,549,326 91.987 74.99 74.99 75.11 71.00 76.49 6,339,569 74.855 4.18%
2020-12-09 0 88.45 88.25 88.45 86.35 91.45 5,845,678 517,218,109 88.479 71.98 71.81 71.98 70.27 74.42 7,183,549 72.000 -2.43%
2020-12-08 0 90.65 90.45 90.65 88.00 91.15 2,372,759 212,524,424 89.568 73.77 73.60 73.77 71.61 74.17 2,915,800 72.887 0.17%
2020-12-07 0 90.50 90.15 90.50 88.30 95.90 3,339,793 300,754,664 90.052 73.65 73.36 73.65 71.85 78.04 4,104,154 73.281 -4.74%
2020-12-04 0 95.00 94.70 95.00 89.70 95.20 4,150,463 388,032,991 93.491 77.31 77.06 77.31 72.99 77.47 5,100,358 76.080 5.56%
2020-12-03 0 90.00 89.90 90.00 87.70 90.50 3,692,831 330,686,041 89.548 73.24 73.16 73.24 71.37 73.65 4,537,990 72.871 1.52%
2020-12-02 0 88.65 88.60 88.70 87.50 90.60 4,354,941 386,606,627 88.774 72.14 72.10 72.18 71.20 73.73 5,351,634 72.241 -3.17%
2020-12-01 0 91.55 91.50 91.55 90.00 92.85 2,233,592 203,892,109 91.284 74.50 74.46 74.50 73.24 75.56 2,744,783 74.284 0.77%
2020-11-30 0 90.85 90.85 91.40 89.70 94.00 5,669,213 521,185,148 91.933 73.93 73.93 74.38 72.99 76.49 6,966,697 74.811 -0.44%
2020-11-27 0 91.25 91.25 91.35 88.90 92.35 3,197,274 288,781,560 90.321 74.26 74.26 74.34 72.34 75.15 3,929,018 73.500 0.50%
2020-11-26 0 90.80 90.45 90.80 88.80 92.85 4,081,960 369,735,573 90.578 73.89 73.60 73.89 72.26 75.56 5,016,177 73.709 1.62%
2020-11-25 0 89.35 89.15 89.35 88.50 96.55 5,459,915 493,865,269 90.453 72.71 72.55 72.71 72.02 78.57 6,709,498 73.607 -6.00%
2020-11-24 0 95.05 94.95 95.05 93.10 96.65 2,778,229 263,254,379 94.756 77.35 77.27 77.35 75.76 78.65 3,414,068 77.109 1.12%
2020-11-23 0 94.00 93.85 94.00 92.50 98.70 4,941,743 467,498,556 94.602 76.49 76.37 76.49 75.27 80.32 6,072,735 76.983 -4.57%
2020-11-20 0 98.50 98.40 98.50 96.45 100.9 4,255,838 420,621,033 98.834 80.16 80.07 80.16 78.49 82.11 5,229,850 80.427 1.49%
2020-11-19 0 97.05 97.05 97.20 93.35 97.80 2,816,520 272,408,691 96.718 78.98 78.98 79.10 75.96 79.59 3,461,123 78.705 1.94%
2020-11-18 0 95.20 95.15 95.20 92.00 95.20 2,113,525 198,931,263 94.123 77.47 77.43 77.47 74.87 77.47 2,597,237 76.593 2.26%
2020-11-17 0 93.10 92.75 93.15 91.30 95.40 2,991,089 277,139,021 92.655 75.76 75.48 75.80 74.30 77.63 3,675,644 75.399 -1.95%
2020-11-16 0 94.95 94.50 94.95 93.35 97.60 5,123,383 487,650,281 95.181 77.27 76.90 77.27 75.96 79.42 6,295,946 77.455 -0.26%
2020-11-13 0 95.20 95.20 95.40 91.30 97.00 4,843,572 461,778,187 95.338 77.47 77.47 77.63 74.30 78.93 5,952,096 77.582 1.49%
2020-11-12 0 93.80 93.70 93.80 89.30 94.70 4,556,738 424,610,948 93.183 76.33 76.25 76.33 72.67 77.06 5,599,615 75.829 4.98%
2020-11-11 0 89.35 89.35 89.50 88.50 96.65 5,852,096 533,325,495 91.134 72.71 72.71 72.83 72.02 78.65 7,191,435 74.161 -5.90%
2020-11-10 0 94.95 94.60 94.95 89.05 94.95 6,846,845 631,613,664 92.249 77.27 76.98 77.27 72.47 77.27 8,413,848 75.068 2.21%
2020-11-09 0 92.90 92.90 92.95 87.10 93.25 11,983,465 1,088,752,681 90.855 75.60 75.60 75.64 70.88 75.88 14,726,060 73.934 4.38%
2020-11-06 0 89.00 88.85 89.00 86.70 99.25 22,203,404 2,004,123,845 90.262 72.42 72.30 72.42 70.55 80.77 27,284,984 73.452 -9.69%
2020-11-05 0 98.55 98.55 98.60 97.50 105.9 8,965,189 895,104,026 99.842 80.20 80.20 80.24 79.34 86.18 11,017,006 81.247 -3.85%
2020-11-04 0 102.5 102.5 102.6 98.30 103.9 2,368,740 241,208,753 101.83 83.41 83.41 83.49 79.99 84.55 2,910,861 82.865 0.99%
2020-11-03 0 101.5 101.4 101.5 95.95 103.2 5,668,022 557,402,336 98.342 82.60 82.52 82.60 78.08 83.98 6,965,233 80.026 2.32%
2020-11-02 0 99.20 99.20 99.25 96.95 103.5 5,094,409 505,362,206 99.199 80.72 80.72 80.77 78.89 84.22 6,260,340 80.724 -3.31%
2020-10-30 0 102.6 102.5 102.7 101.2 107.4 3,074,413 318,190,153 103.50 83.49 83.41 83.57 82.35 87.40 3,778,038 84.221 -4.02%
2020-10-29 0 106.9 106.8 107.4 101.2 108.3 6,031,833 640,127,945 106.12 86.99 86.91 87.40 82.35 88.13 7,412,308 86.360 2.69%
2020-10-28 0 104.1 104.1 104.2 92.80 105.2 7,130,904 714,044,064 100.13 84.71 84.71 84.79 75.52 85.61 8,762,918 81.485 3.38%
2020-10-27 0 100.7 100.5 100.7 97.55 103.4 6,500,138 645,957,565 99.376 81.95 81.78 81.95 79.38 84.14 7,987,791 80.868 -1.18%
2020-10-23 0 101.9 101.9 102.0 100.5 105.9 4,287,112 438,414,936 102.26 82.92 82.92 83.00 81.78 86.18 5,268,281 83.218 -3.78%
2020-10-22 0 105.9 105.9 106.0 104.4 109.9 2,932,726 312,397,698 106.52 86.18 86.18 86.26 84.96 89.43 3,603,924 86.683 -2.13%
2020-10-21 0 108.2 108.0 108.2 107.2 113.4 1,866,637 203,882,952 109.22 88.05 87.89 88.05 87.23 92.28 2,293,845 88.883 -1.19%
2020-10-20 0 109.5 109.4 109.5 106.4 110.6 3,611,678 392,485,362 108.67 89.11 89.03 89.11 86.58 90.00 4,438,264 88.432 2.43%
2020-10-19 0 106.9 106.9 107.0 105.3 116.1 4,860,215 525,184,918 108.06 86.99 86.99 87.07 85.69 94.48 5,972,548 87.933 -6.88%
2020-10-16 0 114.8 114.6 114.8 113.7 116.6 1,637,232 187,768,005 114.69 93.42 93.26 93.42 92.52 94.88 2,011,937 93.327 0.61%
2020-10-15 0 114.1 114.1 114.3 113.5 120.0 2,426,930 281,936,481 116.17 92.85 92.85 93.01 92.36 97.65 2,982,369 94.534 -1.55%
2020-10-14 0 115.9 115.9 116.0 115.3 121.2 2,689,277 314,173,442 116.82 94.31 94.31 94.40 93.83 98.63 3,304,758 95.067 -2.44%
2020-10-12 0 118.8 118.8 118.9 118.1 125.8 3,480,634 419,944,514 120.65 96.67 96.67 96.76 96.10 102.4 4,277,229 98.181 -2.22%
2020-10-09 0 121.5 121.4 121.5 118.7 127.0 2,417,189 294,189,555 121.71 98.87 98.79 98.87 96.59 103.3 2,970,399 99.040 -2.96%
2020-10-08 0 125.2 124.6 125.2 122.3 125.4 804,586 100,427,869 124.82 101.9 101.4 101.9 99.52 102.0 988,728 101.57 0.89%
2020-10-07 0 124.1 123.9 124.2 123.2 128.0 933,275 116,362,420 124.68 101.0 100.8 101.1 100.3 104.2 1,146,869 101.46 -3.05%
2020-10-06 0 128.0 127.6 128.0 125.0 128.0 1,505,966 191,444,799 127.12 104.2 103.8 104.2 101.7 104.2 1,850,629 103.45 3.23%
2020-10-05 0 124.0 123.9 124.0 121.3 124.8 894,074 110,688,317 123.80 100.9 100.8 100.9 98.71 101.6 1,098,696 100.75 2.56%
2020-09-30 0 120.9 120.9 121.0 117.9 121.9 918,987 110,934,065 120.71 98.38 98.38 98.46 95.94 99.20 1,129,311 98.232 1.60%
2020-09-29 0 119.0 118.8 119.0 118.1 128.0 884,452 107,494,523 121.54 96.84 96.67 96.84 96.10 104.2 1,086,872 98.903 -0.92%
2020-09-28 0 120.1 120.1 120.2 113.7 121.9 3,758,387 450,749,820 119.93 97.73 97.73 97.81 92.52 99.20 4,618,550 97.596 5.35%
2020-09-25 0 114.0 113.8 114.0 113.4 117.9 739,200 84,600,970 114.45 92.77 92.61 92.77 92.28 95.94 908,377 93.134 -0.18%
2020-09-24 0 114.2 114.2 114.5 112.8 116.8 1,049,742 120,347,558 114.64 92.93 92.93 93.18 91.79 95.05 1,289,991 93.293 -2.23%
2020-09-23 0 116.8 116.8 117.0 115.2 117.7 1,001,675 116,817,227 116.62 95.05 95.05 95.21 93.75 95.78 1,230,923 94.902 1.74%
2020-09-22 0 114.8 114.8 114.9 112.0 118.8 1,248,112 145,884,618 116.88 93.42 93.42 93.50 91.14 96.67 1,533,761 95.116 0.44%
2020-09-21 0 114.3 113.5 114.3 111.8 117.6 1,535,110 175,573,268 114.37 93.01 92.36 93.01 90.98 95.70 1,886,443 93.071 -1.64%
2020-09-18 0 116.2 116.0 116.2 110.7 117.3 1,817,257 210,413,094 115.79 94.56 94.40 94.56 90.08 95.45 2,233,163 94.222 2.47%
2020-09-17 0 113.4 113.3 113.4 111.0 116.0 1,542,286 174,866,940 113.38 92.28 92.20 92.28 90.33 94.40 1,895,261 92.265 -0.79%
2020-09-16 0 114.3 114.3 114.9 113.8 118.0 3,174,770 369,650,562 116.43 93.01 93.01 93.50 92.61 96.02 3,901,363 94.749 0.00%
2020-09-15 0 114.3 114.1 114.4 111.3 115.2 2,287,121 260,002,742 113.68 93.01 92.85 93.09 90.57 93.75 2,810,563 92.509 0.70%
2020-09-14 0 113.5 113.3 113.5 111.4 114.4 1,695,168 192,338,591 113.46 92.36 92.20 92.36 90.65 93.09 2,083,132 92.331 0.35%
2020-09-11 0 113.1 113.0 113.2 106.6 113.7 2,516,868 279,792,136 111.17 92.04 91.95 92.12 86.75 92.52 3,092,891 90.463 4.72%
2020-09-10 0 108.0 108.0 108.7 106.6 116.1 3,202,477 353,794,384 110.48 87.89 87.89 88.46 86.75 94.48 3,935,412 89.900 2.37%
2020-09-09 0 105.5 105.5 105.6 103.1 109.3 4,099,924 433,588,779 105.76 85.85 85.85 85.93 83.90 88.94 5,038,253 86.059 -4.61%
2020-09-08 0 110.6 110.1 110.6 108.2 113.8 4,101,932 453,626,891 110.59 90.00 89.59 90.00 88.05 92.61 5,040,720 89.992 -0.18%
2020-09-07 0 110.8 110.8 110.9 110.2 120.0 6,281,419 710,427,913 113.10 90.16 90.16 90.25 89.68 97.65 7,719,015 92.036 -6.66%
2020-09-04 0 118.7 118.7 119.0 108.7 119.6 5,289,670 621,818,447 117.55 96.59 96.59 96.84 88.46 97.33 6,500,290 95.660 -3.42%
2020-09-03 0 122.9 122.6 122.9 120.5 133.4 6,629,897 823,901,525 124.27 100.0 99.77 100.0 98.06 108.6 8,147,248 101.13 -7.87%
2020-09-02 0 133.4 133.0 133.4 125.3 134.1 3,619,790 473,625,511 130.84 108.6 108.2 108.6 102.0 109.1 4,448,233 106.47 4.96%
2020-09-01 0 127.1 127.0 127.1 121.1 127.7 3,102,172 386,814,711 124.69 103.4 103.3 103.4 98.55 103.9 3,812,150 101.47 4.35%
2020-08-31 0 121.8 121.8 121.9 119.3 128.7 4,097,758 502,663,713 122.67 99.12 99.12 99.20 97.08 104.7 5,035,591 99.822 -3.64%
2020-08-28 0 126.4 126.4 126.7 119.7 130.0 4,211,267 533,216,924 126.62 102.9 102.9 103.1 97.41 105.8 5,175,078 103.04 4.29%
2020-08-27 0 121.2 121.0 121.2 116.0 126.0 4,096,762 493,991,891 120.58 98.63 98.46 98.63 94.40 102.5 5,034,367 98.124 4.57%
2020-08-26 0 115.9 115.9 116.1 112.4 126.0 4,492,407 530,466,995 118.08 94.31 94.31 94.48 91.47 102.5 5,520,561 96.089 4.23%
2020-08-25 0 111.2 110.8 111.2 108.2 112.9 2,129,428 234,849,187 110.29 90.49 90.16 90.49 88.05 91.87 2,616,779 89.747 0.27%
2020-08-24 0 110.9 110.5 110.9 106.3 111.9 3,119,170 344,030,379 110.30 90.25 89.92 90.25 86.50 91.06 3,833,039 89.754 4.62%
2020-08-21 0 106.0 105.8 106.0 103.2 107.6 3,340,291 354,701,107 106.19 86.26 86.10 86.26 83.98 87.56 4,104,766 86.412 3.92%
2020-08-20 0 102.0 101.8 102.0 100.6 103.3 2,084,784 212,013,808 101.70 83.00 82.84 83.00 81.86 84.06 2,561,918 82.756 -0.58%
2020-08-19 0 102.6 102.6 102.8 102.6 107.3 1,044,084 109,508,486 104.88 83.49 83.49 83.65 83.49 87.32 1,283,038 85.351 -3.21%
2020-08-18 0 106.0 105.1 106.0 99.00 108.2 3,612,456 383,326,812 106.11 86.26 85.53 86.26 80.56 88.05 4,439,220 86.350 2.61%
2020-08-17 0 103.3 103.0 103.3 102.2 108.0 2,500,697 260,319,967 104.10 84.06 83.82 84.06 83.17 87.89 3,073,019 84.711 -2.18%
2020-08-14 0 105.6 105.6 105.7 99.00 107.8 2,182,097 230,786,605 105.76 85.93 85.93 86.01 80.56 87.72 2,681,502 86.066 3.94%
2020-08-13 0 101.6 101.1 101.6 98.95 104.4 1,316,998 134,205,405 101.90 82.68 82.27 82.68 80.52 84.96 1,618,413 82.924 2.73%
2020-08-12 0 98.90 98.75 98.90 97.10 104.5 2,865,361 284,449,536 99.272 80.48 80.36 80.48 79.02 85.04 3,521,142 80.783 -5.36%
2020-08-11 0 104.5 104.4 104.6 101.1 109.4 3,781,285 400,752,806 105.98 85.04 84.96 85.12 82.27 89.03 4,646,688 86.245 4.50%
2020-08-10 0 100.0 99.95 100.0 96.15 102.4 1,672,639 167,233,678 99.982 81.38 81.34 81.38 78.24 83.33 2,055,447 81.361 1.16%
2020-08-07 0 98.85 98.85 99.15 96.20 99.95 1,496,535 146,740,126 98.053 80.44 80.44 80.68 78.28 81.34 1,839,039 79.792 -0.55%
2020-08-06 0 99.40 99.00 99.40 97.40 101.2 1,257,064 124,191,137 98.795 80.89 80.56 80.89 79.26 82.35 1,544,762 80.395 -1.39%
2020-08-05 0 100.8 100.8 100.9 97.30 101.4 2,474,710 249,177,697 100.69 82.03 82.03 82.11 79.18 82.52 3,041,084 81.937 3.70%
2020-08-04 0 97.20 97.15 97.20 96.15 99.00 1,023,254 99,853,352 97.584 79.10 79.06 79.10 78.24 80.56 1,257,441 79.410 1.09%
2020-08-03 0 96.15 96.15 96.35 94.50 97.65 1,748,128 167,500,039 95.817 78.24 78.24 78.41 76.90 79.46 2,148,213 77.972 1.26%
2020-07-31 0 94.95 94.95 95.00 94.65 98.80 1,667,419 159,709,077 95.782 77.27 77.27 77.31 77.02 80.40 2,049,033 77.944 -1.81%
2020-07-30 0 96.70 96.60 96.70 96.15 98.95 1,314,759 127,919,556 97.295 78.69 78.61 78.69 78.24 80.52 1,615,661 79.175 0.99%
2020-07-29 0 95.75 95.75 96.05 95.10 97.75 946,495 90,914,273 96.054 77.92 77.92 78.16 77.39 79.54 1,163,114 78.165 -2.10%
2020-07-28 0 97.80 97.75 97.80 93.80 99.20 1,375,881 133,834,341 97.272 79.59 79.54 79.59 76.33 80.72 1,690,772 79.156 4.77%
2020-07-27 0 93.35 93.35 93.65 91.75 96.10 2,688,870 250,943,804 93.327 75.96 75.96 76.21 74.66 78.20 3,304,258 75.946 -0.37%
2020-07-24 0 93.70 93.60 93.70 90.55 100.6 2,985,469 280,857,786 94.075 76.25 76.17 76.25 73.69 81.86 3,668,738 76.554 -6.58%
2020-07-23 0 100.3 99.80 100.3 95.80 100.3 1,443,419 142,626,155 98.811 81.62 81.21 81.62 77.96 81.62 1,773,767 80.409 4.70%
2020-07-22 0 95.80 95.65 95.80 95.40 99.80 1,155,166 113,088,669 97.898 77.96 77.84 77.96 77.63 81.21 1,419,543 79.666 -0.98%
2020-07-21 0 96.75 96.65 96.75 95.50 99.05 2,226,778 215,151,586 96.620 78.73 78.65 78.73 77.71 80.60 2,736,409 78.626 0.21%
2020-07-20 0 96.55 96.05 96.55 93.85 98.80 2,055,064 197,195,050 95.956 78.57 78.16 78.57 76.37 80.40 2,525,396 78.085 -1.48%
2020-07-17 0 98.00 97.90 98.00 86.15 98.80 3,308,866 318,389,592 96.223 79.75 79.67 79.75 70.11 80.40 4,066,149 78.302 8.59%
2020-07-16 0 90.25 89.45 90.25 88.65 97.50 5,253,100 485,404,986 92.404 73.44 72.79 73.44 72.14 79.34 6,455,350 75.194 -6.67%
2020-07-15 0 96.70 96.60 96.70 94.15 99.85 3,358,075 324,580,425 96.657 78.69 78.61 78.69 76.62 81.25 4,126,621 78.655 0.47%
2020-07-14 0 96.25 95.95 96.25 95.30 102.3 4,876,684 475,274,942 97.459 78.32 78.08 78.32 77.55 83.25 5,992,786 79.308 -7.54%
2020-07-13 0 104.1 104.1 104.2 97.10 107.0 2,463,656 252,877,063 102.64 84.71 84.71 84.79 79.02 87.07 3,027,500 83.527 8.10%
2020-07-10 0 96.30 96.25 96.30 95.35 99.00 1,466,505 142,677,657 97.291 78.37 78.32 78.37 77.59 80.56 1,802,137 79.171 1.10%
2020-07-09 0 95.25 95.25 95.35 91.60 96.05 2,444,925 230,780,546 94.392 77.51 77.51 77.59 74.54 78.16 3,004,483 76.812 1.33%
2020-07-08 0 94.00 93.90 94.05 89.20 95.10 2,758,070 258,437,957 93.702 76.49 76.41 76.53 72.59 77.39 3,389,295 76.251 4.39%
2020-07-07 0 90.05 90.05 90.25 87.80 91.90 2,949,400 266,505,074 90.359 73.28 73.28 73.44 71.45 74.78 3,624,414 73.531 2.80%
2020-07-06 0 87.60 87.60 87.65 85.45 89.00 3,881,558 340,198,105 87.645 71.29 71.29 71.33 69.54 72.42 4,769,910 71.322 1.86%
2020-07-03 0 86.00 85.95 86.05 82.15 86.90 2,885,639 245,227,286 84.982 69.98 69.94 70.02 66.85 70.72 3,546,061 69.155 4.75%
2020-07-02 0 82.10 82.10 82.15 79.85 84.00 3,044,296 250,562,526 82.306 66.81 66.81 66.85 64.98 68.36 3,741,029 66.977 3.34%
2020-06-30 0 79.45 79.45 79.80 76.00 80.00 1,778,950 140,605,358 79.038 64.65 64.65 64.94 61.85 65.10 2,186,089 64.318 2.12%
2020-06-29 0 77.80 77.80 77.85 75.45 78.05 1,297,707 100,022,537 77.076 63.31 63.31 63.35 61.40 63.51 1,594,707 62.722 1.43%
2020-06-26 0 76.70 76.25 76.70 75.20 77.60 1,429,882 108,980,414 76.216 62.42 62.05 62.42 61.19 63.15 1,757,132 62.022 -1.16%
2020-06-24 0 77.60 77.20 77.60 74.85 77.70 1,199,556 92,339,655 76.978 63.15 62.82 63.15 60.91 63.23 1,474,092 62.642 0.78%
2020-06-23 0 77.00 76.70 77.00 74.30 77.00 1,383,082 105,569,272 76.329 62.66 62.42 62.66 60.46 62.66 1,699,621 62.113 1.25%
2020-06-22 0 76.05 76.00 76.05 73.80 76.85 2,990,364 226,771,353 75.834 61.89 61.85 61.89 60.06 62.54 3,674,753 61.711 2.63%
2020-06-19 0 74.10 73.95 74.10 71.55 74.10 2,140,954 157,509,351 73.570 60.30 60.18 60.30 58.22 60.30 2,630,943 59.868 2.92%
2020-06-18 0 72.00 71.95 72.05 70.85 73.55 1,686,714 121,167,775 71.837 58.59 58.55 58.63 57.65 59.85 2,072,744 58.458 -1.64%
2020-06-17 0 73.20 73.20 73.40 69.50 74.45 3,488,697 253,478,044 72.657 59.57 59.57 59.73 56.56 60.58 4,287,137 59.125 6.63%
2020-06-16 0 68.65 68.65 68.90 68.25 70.80 2,183,167 151,278,491 69.293 55.86 55.86 56.07 55.54 57.61 2,682,817 56.388 0.96%
2020-06-15 0 68.00 67.95 68.05 67.45 70.60 3,097,754 212,568,008 68.620 55.34 55.29 55.38 54.89 57.45 3,806,721 55.840 -2.58%
2020-06-12 0 69.80 69.75 69.80 67.00 70.55 2,864,052 199,230,087 69.562 56.80 56.76 56.80 54.52 57.41 3,519,533 56.607 1.31%
2020-06-11 0 68.90 68.75 68.90 68.20 70.00 2,537,409 174,909,658 68.932 56.07 55.95 56.07 55.50 56.96 3,118,133 56.094 -0.93%
2020-06-10 0 69.55 69.55 69.60 67.85 70.20 3,206,162 222,587,603 69.425 56.60 56.60 56.64 55.21 57.13 3,939,940 56.495 1.83%
2020-06-09 0 68.30 68.25 68.30 67.85 70.35 4,584,722 315,648,980 68.848 55.58 55.54 55.58 55.21 57.25 5,634,004 56.026 -3.67%
2020-06-08 0 70.90 70.45 70.90 68.75 72.90 2,931,321 206,208,433 70.347 57.70 57.33 57.70 55.95 59.32 3,602,198 57.245 -1.12%
2020-06-05 0 71.70 71.70 72.00 71.45 73.00 1,323,843 95,297,829 71.986 58.35 58.35 58.59 58.14 59.40 1,626,824 58.579 -2.38%
2020-06-04 0 73.45 73.00 73.45 72.05 75.60 1,614,419 118,724,932 73.540 59.77 59.40 59.77 58.63 61.52 1,983,903 59.844 1.10%
2020-06-03 0 72.65 72.60 72.65 70.35 72.95 1,501,311 108,476,188 72.254 59.12 59.08 59.12 57.25 59.36 1,844,908 58.798 1.32%
2020-06-02 0 71.70 71.40 71.70 71.00 72.35 1,214,356 86,969,001 71.617 58.35 58.10 58.35 57.78 58.88 1,492,279 58.279 -0.07%
2020-06-01 0 71.75 71.75 71.80 69.40 72.30 2,344,077 167,806,732 71.588 58.39 58.39 58.43 56.47 58.83 2,880,554 58.255 3.61%
2020-05-29 0 69.25 69.15 69.25 65.50 69.40 3,912,559 269,252,275 68.817 56.35 56.27 56.35 53.30 56.47 4,808,006 56.001 3.98%
2020-05-28 0 66.60 66.45 66.60 65.10 67.75 2,338,086 155,028,276 66.306 54.20 54.07 54.20 52.98 55.13 2,873,192 53.957 -0.97%
2020-05-27 0 67.25 66.70 67.25 65.50 70.00 5,462,241 363,690,646 66.583 54.73 54.28 54.73 53.30 56.96 6,712,356 54.182 -3.38%
2020-05-26 0 69.60 69.60 69.85 69.25 70.45 1,209,910 84,410,759 69.766 56.64 56.64 56.84 56.35 57.33 1,486,816 56.773 0.76%
2020-05-25 0 69.30 69.30 69.45 65.10 70.15 2,228,569 152,059,051 68.232 56.21 56.21 56.33 52.80 56.90 2,747,564 55.343 4.52%
2020-05-22 0 66.30 66.30 66.35 65.00 67.50 3,544,618 234,406,058 66.130 53.78 53.78 53.82 52.72 54.75 4,370,098 53.639 -2.07%
2020-05-21 0 67.70 67.55 67.70 66.55 69.50 2,759,027 187,935,524 68.117 54.91 54.79 54.91 53.98 56.37 3,401,556 55.250 0.30%
2020-05-20 0 67.50 67.50 67.60 65.85 68.70 4,196,031 281,561,316 67.102 54.75 54.75 54.83 53.41 55.72 5,173,213 54.427 -1.03%
2020-05-19 0 68.20 68.20 68.35 68.00 71.50 5,092,000 352,235,736 69.174 55.32 55.32 55.44 55.16 57.99 6,277,838 56.108 -2.99%
2020-05-18 0 70.30 70.30 70.40 67.65 70.95 2,263,051 159,051,624 70.282 57.02 57.02 57.10 54.87 57.55 2,790,076 57.006 2.40%
2020-05-15 0 68.65 68.40 68.65 68.00 71.20 3,332,500 230,924,950 69.295 55.68 55.48 55.68 55.16 57.75 4,108,581 56.206 0.00%
2020-05-14 0 68.65 68.40 68.65 66.75 68.70 1,674,154 113,810,237 67.981 55.68 55.48 55.68 54.14 55.72 2,064,035 55.140 1.40%
2020-05-13 0 67.70 67.55 67.70 65.85 69.40 4,719,561 322,896,648 68.417 54.91 54.79 54.91 53.41 56.29 5,818,664 55.493 2.11%
2020-05-12 0 66.30 66.30 66.35 64.15 67.85 1,924,717 128,738,109 66.887 53.78 53.78 53.82 52.03 55.03 2,372,950 54.252 1.84%
2020-05-11 0 65.10 65.10 65.20 64.20 67.50 2,644,000 174,136,525 65.861 52.80 52.80 52.88 52.07 54.75 3,259,741 53.420 -1.14%
2020-05-08 0 65.85 65.85 65.95 64.20 66.90 2,208,974 145,305,119 65.779 53.41 53.41 53.49 52.07 54.26 2,723,405 53.354 -0.23%
2020-05-07 0 66.00 66.00 66.05 65.50 66.60 2,206,601 145,798,775 66.074 53.53 53.53 53.57 53.13 54.02 2,720,480 53.593 0.15%
2020-05-06 0 65.90 65.85 65.90 61.25 66.60 5,704,077 369,891,211 64.847 53.45 53.41 53.45 49.68 54.02 7,032,457 52.598 7.07%
2020-05-05 0 61.55 61.55 61.80 60.30 62.75 604,000 37,004,350 61.265 49.92 49.92 50.13 48.91 50.90 744,661 49.693 2.33%
2020-05-04 0 60.15 60.10 60.20 59.85 61.20 1,573,860 95,139,088 60.450 48.79 48.75 48.83 48.54 49.64 1,940,385 49.031 -2.98%
2020-04-29 0 62.00 61.80 62.00 61.30 62.80 1,077,560 66,726,869 61.924 50.29 50.13 50.29 49.72 50.94 1,328,505 50.227 -1.04%
2020-04-28 0 62.65 62.65 62.70 60.40 62.80 1,609,198 99,868,070 62.061 50.82 50.82 50.86 48.99 50.94 1,983,952 50.338 3.21%
2020-04-27 0 60.70 60.70 61.00 60.10 61.45 2,127,658 130,028,362 61.113 49.23 49.23 49.48 48.75 49.84 2,623,152 49.570 -0.16%
2020-04-24 0 60.80 60.80 61.05 60.05 62.75 2,273,663 139,899,314 61.530 49.32 49.32 49.52 48.71 50.90 2,803,159 49.908 -0.41%
2020-04-23 0 61.05 61.05 61.10 60.55 62.10 2,403,486 147,585,468 61.405 49.52 49.52 49.56 49.11 50.37 2,963,216 49.806 -0.65%
2020-04-22 0 61.45 61.45 61.55 58.75 61.85 2,351,145 143,318,185 60.957 49.84 49.84 49.92 47.65 50.17 2,898,686 49.442 3.71%
2020-04-21 0 59.25 59.20 59.25 57.90 60.35 2,862,279 168,976,245 59.036 48.06 48.02 48.06 46.96 48.95 3,528,854 47.884 -1.66%
2020-04-20 0 60.25 60.25 60.45 59.15 60.90 1,806,000 108,785,900 60.236 48.87 48.87 49.03 47.98 49.40 2,226,586 48.858 0.75%
2020-04-17 0 59.80 59.70 59.80 59.35 62.55 3,358,610 202,567,048 60.313 48.50 48.42 48.50 48.14 50.73 4,140,772 48.920 -2.76%
2020-04-16 0 61.50 61.50 61.60 58.50 61.80 2,595,030 158,871,133 61.221 49.88 49.88 49.96 47.45 50.13 3,199,367 49.657 2.59%
2020-04-15 0 59.95 59.95 60.00 59.90 61.60 3,059,300 186,397,300 60.928 48.63 48.63 48.67 48.59 49.96 3,771,758 49.419 -0.08%
2020-04-14 0 60.00 60.00 60.15 56.85 60.30 3,987,800 236,257,599 59.245 48.67 48.67 48.79 46.11 48.91 4,916,489 48.054 3.00%
2020-04-09 0 58.25 58.05 58.25 54.85 58.65 6,089,000 346,576,275 56.918 47.25 47.08 47.25 44.49 47.57 7,507,022 46.167 5.33%
2020-04-08 0 55.30 55.25 55.30 54.70 57.45 3,353,646 185,425,652 55.291 44.85 44.81 44.85 44.37 46.60 4,134,652 44.847 -3.24%
2020-04-07 0 57.15 57.05 57.15 54.45 57.80 6,343,270 358,444,832 56.508 46.35 46.27 46.35 44.16 46.88 7,820,507 45.834 5.93%
2020-04-06 0 53.95 53.90 53.95 53.05 56.20 2,978,447 160,100,259 53.753 43.76 43.72 43.76 43.03 45.58 3,672,075 43.599 -2.53%
2020-04-03 0 55.35 55.30 55.50 54.60 57.45 1,906,941 105,945,979 55.558 44.89 44.85 45.02 44.29 46.60 2,351,034 45.064 -2.47%
2020-04-02 0 56.75 56.55 56.75 54.35 57.15 2,628,451 146,093,506 55.582 46.03 45.87 46.03 44.08 46.35 3,240,571 45.083 0.89%
2020-04-01 0 56.25 56.20 56.30 55.40 60.20 3,848,547 221,081,992 57.446 45.62 45.58 45.67 44.94 48.83 4,744,806 46.595 -4.17%
2020-03-31 0 58.70 58.60 58.70 56.90 59.85 4,572,735 266,241,459 58.224 47.61 47.53 47.61 46.15 48.54 5,637,645 47.226 2.18%
2020-03-30 0 57.45 57.40 57.45 56.50 59.35 5,664,374 326,548,914 57.650 46.60 46.56 46.60 45.83 48.14 6,983,508 46.760 -4.25%
2020-03-27 0 60.00 59.90 60.00 57.20 61.50 10,390,559 624,126,296 60.067 48.67 48.59 48.67 46.40 49.88 12,810,339 48.721 5.73%
2020-03-26 0 56.75 56.75 56.85 51.80 58.70 7,674,675 428,883,306 55.883 46.03 46.03 46.11 42.02 47.61 9,461,973 45.327 6.07%
2020-03-25 0 53.50 53.45 53.50 50.35 53.60 4,799,240 251,147,472 52.331 43.39 43.35 43.39 40.84 43.48 5,916,899 42.446 7.43%
2020-03-24 0 49.80 49.80 49.90 47.20 50.60 4,917,386 242,496,509 49.314 40.39 40.39 40.47 38.28 41.04 6,062,559 39.999 7.91%
2020-03-23 0 46.15 46.15 46.40 45.75 47.95 4,146,292 193,867,183 46.757 37.43 37.43 37.64 37.11 38.89 5,111,891 37.925 -3.85%
2020-03-20 0 48.00 48.00 48.50 43.65 48.55 7,733,567 358,136,402 46.309 38.93 38.93 39.34 35.40 39.38 9,534,580 37.562 11.37%
2020-03-19 0 43.10 43.05 43.10 39.85 47.60 12,136,331 527,650,999 43.477 34.96 34.92 34.96 32.32 38.61 14,962,671 35.264 -5.27%
2020-03-18 0 45.50 45.50 45.55 44.80 51.60 8,091,500 389,174,061 48.097 36.91 36.91 36.95 36.34 41.85 9,975,869 39.012 -9.81%
2020-03-17 0 50.45 50.40 50.45 48.85 51.50 5,860,608 293,034,057 50.001 40.92 40.88 40.92 39.62 41.77 7,225,441 40.556 -0.30%
2020-03-16 0 50.60 50.60 50.65 50.50 55.55 7,417,855 391,060,146 52.719 41.04 41.04 41.08 40.96 45.06 9,145,344 42.761 -9.07%
2020-03-13 0 55.65 55.65 55.70 53.05 57.65 9,161,893 507,208,874 55.361 45.14 45.14 45.18 43.03 46.76 11,295,538 44.903 -4.95%
2020-03-12 0 58.55 58.55 58.60 57.20 59.05 5,076,397 297,249,603 58.555 47.49 47.49 47.53 46.40 47.90 6,258,601 47.495 -2.74%
2020-03-11 0 60.20 60.20 60.25 56.65 61.35 6,953,673 416,870,160 59.950 48.83 48.83 48.87 45.95 49.76 8,573,062 48.626 6.27%
2020-03-10 0 56.65 56.65 56.70 53.65 58.10 3,768,866 212,604,431 56.411 45.95 45.95 45.99 43.52 47.13 4,646,569 45.755 2.91%
2020-03-09 0 55.05 55.05 55.15 54.70 57.20 4,162,506 232,615,031 55.883 44.65 44.65 44.73 44.37 46.40 5,131,881 45.327 -4.59%
2020-03-06 0 57.70 57.70 57.90 56.70 59.60 2,697,176 156,342,367 57.965 46.80 46.80 46.96 45.99 48.34 3,325,301 47.016 -3.43%
2020-03-05 0 59.75 59.70 59.75 55.05 59.80 4,835,755 283,089,334 58.541 48.46 48.42 48.46 44.65 48.50 5,961,918 47.483 7.66%
2020-03-04 0 55.50 55.45 55.50 54.70 56.35 1,582,410 87,776,401 55.470 45.02 44.98 45.02 44.37 45.71 1,950,926 44.992 0.54%
2020-03-03 0 55.20 55.20 55.25 54.00 56.25 3,901,440 216,700,383 55.544 44.77 44.77 44.81 43.80 45.62 4,810,017 45.052 2.22%
2020-03-02 0 54.00 54.00 54.05 51.65 54.70 4,562,234 245,512,286 53.814 43.80 43.80 43.84 41.89 44.37 5,624,699 43.649 3.55%
2020-02-28 0 52.15 52.05 52.15 51.00 53.80 3,540,880 185,192,732 52.301 42.30 42.22 42.30 41.37 43.64 4,365,489 42.422 -1.70%
2020-02-27 0 53.05 53.00 53.05 50.30 53.35 3,010,011 157,721,079 52.399 43.03 42.99 43.03 40.80 43.27 3,710,990 42.501 4.43%
2020-02-26 0 50.80 50.75 50.80 49.40 51.45 2,588,862 131,336,144 50.731 41.20 41.16 41.20 40.07 41.73 3,191,763 41.148 0.20%
2020-02-25 0 50.70 50.70 50.85 49.65 51.40 2,067,333 104,907,343 50.745 41.12 41.12 41.24 40.27 41.69 2,548,779 41.160 0.80%
2020-02-24 0 50.30 50.25 50.45 50.30 51.80 1,478,946 75,102,998 50.781 40.80 40.76 40.92 40.80 42.02 1,823,367 41.189 -1.76%
2020-02-21 0 51.20 51.20 51.30 51.00 52.60 1,037,023 53,495,363 51.586 41.53 41.53 41.61 41.37 42.66 1,278,528 41.841 -1.82%
2020-02-20 0 52.15 52.15 52.30 50.60 52.65 2,216,592 115,146,509 51.948 42.30 42.30 42.42 41.04 42.70 2,732,798 42.135 1.96%
2020-02-19 0 51.15 51.00 51.15 50.30 52.10 1,184,834 60,822,343 51.334 41.49 41.37 41.49 40.80 42.26 1,460,761 41.637 0.29%
2020-02-18 0 51.00 51.00 51.10 50.40 51.40 1,568,597 79,907,650 50.942 41.37 41.37 41.45 40.88 41.69 1,933,896 41.320 -0.58%
2020-02-17 0 51.30 51.25 51.30 51.05 51.95 1,309,000 67,178,825 51.321 41.61 41.57 41.61 41.41 42.14 1,613,843 41.627 -0.39%
2020-02-14 0 51.50 51.45 51.50 50.90 52.70 2,392,000 123,910,700 51.802 41.77 41.73 41.77 41.29 42.75 2,949,055 42.017 -1.06%
2020-02-13 0 52.05 52.00 52.05 50.75 52.45 3,464,246 179,499,520 51.815 42.22 42.18 42.22 41.16 42.54 4,271,008 42.027 2.26%
2020-02-12 0 50.90 50.90 50.95 49.15 51.55 4,613,686 234,533,583 50.834 41.29 41.29 41.33 39.87 41.81 5,688,133 41.232 2.62%
2020-02-11 0 49.60 49.50 49.60 46.80 50.15 4,005,177 196,685,342 49.108 40.23 40.15 40.23 37.96 40.68 4,937,913 39.832 6.67%
2020-02-10 0 46.50 46.45 46.50 45.65 47.50 4,527,511 209,502,887 46.273 37.72 37.68 37.72 37.03 38.53 5,581,889 37.533 -2.72%
2020-02-07 0 47.80 47.75 47.80 45.85 48.25 3,229,095 151,830,113 47.019 38.77 38.73 38.77 37.19 39.14 3,981,095 38.138 0.00%
2020-02-06 0 47.80 47.70 47.80 46.05 48.25 4,494,771 213,189,027 47.430 38.77 38.69 38.77 37.35 39.14 5,541,525 38.471 1.81%
2020-02-05 0 46.95 46.90 46.95 46.50 48.95 2,748,691 130,100,669 47.332 38.08 38.04 38.08 37.72 39.70 3,388,813 38.391 -1.05%
2020-02-04 0 47.45 47.40 47.45 44.90 47.75 3,812,809 179,257,977 47.015 38.49 38.45 38.49 36.42 38.73 4,700,746 38.134 6.63%
2020-02-03 0 44.50 44.45 44.50 42.60 46.30 5,583,064 248,045,533 44.428 36.09 36.05 36.09 34.55 37.55 6,883,262 36.036 0.79%
2020-01-31 0 44.15 44.10 44.15 43.45 45.00 2,827,840 124,883,221 44.162 35.81 35.77 35.81 35.24 36.50 3,486,395 35.820 -0.56%
2020-01-30 0 44.40 44.35 44.40 44.15 45.90 5,560,434 249,647,264 44.897 36.01 35.97 36.01 35.81 37.23 6,855,362 36.416 -2.09%
2020-01-29 0 45.35 45.30 45.35 44.20 45.90 3,484,087 157,482,657 45.201 36.78 36.74 36.78 35.85 37.23 4,295,470 36.662 -1.20%
2020-01-24 0 45.90 45.80 45.90 45.05 46.20 1,245,339 56,864,641 45.662 37.23 37.15 37.23 36.54 37.47 1,535,357 37.037 0.22%
2020-01-23 0 45.80 45.70 45.80 44.80 48.70 2,831,078 130,495,232 46.094 37.15 37.07 37.15 36.34 39.50 3,490,387 37.387 -6.72%
2020-01-22 0 49.10 48.85 49.10 47.15 49.10 1,847,341 89,601,381 48.503 39.83 39.62 39.83 38.24 39.83 2,277,554 39.341 2.51%
2020-01-21 0 47.90 47.80 47.90 47.30 51.10 5,060,990 245,830,775 48.574 38.85 38.77 38.85 38.37 41.45 6,239,606 39.398 -6.26%
2020-01-20 0 51.10 51.05 51.10 50.85 53.90 3,095,783 159,615,609 51.559 41.45 41.41 41.45 41.24 43.72 3,816,737 41.820 -3.77%
2020-01-17 0 53.10 53.00 53.10 52.30 53.75 1,334,926 70,654,052 52.927 43.07 42.99 43.07 42.42 43.60 1,645,807 42.930 -0.56%
2020-01-16 0 53.40 53.35 53.40 51.20 53.95 2,026,850 108,232,539 53.399 43.31 43.27 43.31 41.53 43.76 2,498,868 43.313 0.19%
2020-01-15 0 53.30 53.25 53.30 51.45 53.75 4,260,204 226,757,171 53.227 43.23 43.19 43.23 41.73 43.60 5,252,331 43.173 3.09%
2020-01-14 0 51.70 51.55 51.70 50.40 52.40 3,759,123 193,242,767 51.406 41.93 41.81 41.93 40.88 42.50 4,634,557 41.696 2.27%
2020-01-13 0 50.55 50.50 50.55 50.05 51.50 6,101,640 309,940,945 50.796 41.00 40.96 41.00 40.60 41.77 7,522,605 41.201 -1.37%
2020-01-10 0 51.25 51.25 51.30 49.50 51.80 5,174,679 262,691,255 50.765 41.57 41.57 41.61 40.15 42.02 6,379,771 41.176 2.19%
2020-01-09 0 50.15 50.05 50.15 49.45 50.85 2,003,522 100,169,533 49.997 40.68 40.60 40.68 40.11 41.24 2,470,107 40.553 0.91%
2020-01-08 0 49.70 49.60 49.70 48.50 50.45 2,794,933 138,629,957 49.600 40.31 40.23 40.31 39.34 40.92 3,445,824 40.231 -0.40%
2020-01-07 0 49.90 49.90 49.95 46.95 50.40 7,239,803 356,413,634 49.230 40.47 40.47 40.51 38.08 40.88 8,925,827 39.931 6.85%
2020-01-06 0 46.70 46.60 46.70 45.85 47.15 2,420,400 112,810,145 46.608 37.88 37.80 37.88 37.19 38.24 2,984,069 37.804 -0.74%
2020-01-03 0 47.05 47.00 47.05 46.55 47.90 1,544,697 72,544,556 46.964 38.16 38.12 38.16 37.76 38.85 1,904,430 38.093 -0.42%
2020-01-02 0 47.25 47.20 47.25 45.70 47.45 1,605,044 75,413,014 46.985 38.32 38.28 38.32 37.07 38.49 1,978,831 38.110 3.39%
2019-12-31 0 45.70 45.70 46.00 44.70 46.30 1,704,144 77,965,834 45.751 37.07 37.07 37.31 36.26 37.55 2,101,009 37.109 0.77%
2019-12-30 0 45.35 45.35 45.40 45.25 46.30 1,212,458 55,299,592 45.609 36.78 36.78 36.82 36.70 37.55 1,494,818 36.994 -0.22%
2019-12-27 0 45.45 45.45 45.50 45.05 47.05 1,350,808 61,814,284 45.761 36.86 36.86 36.91 36.54 38.16 1,665,388 37.117 -1.41%
2019-12-24 0 46.10 45.90 46.10 45.85 46.80 553,000 25,533,900 46.173 37.39 37.23 37.39 37.19 37.96 681,784 37.452 -1.60%
2019-12-23 0 46.85 46.80 46.85 45.00 46.95 1,701,708 79,025,962 46.439 38.00 37.96 38.00 36.50 38.08 2,098,006 37.667 4.23%
2019-12-20 0 44.95 44.90 44.95 44.35 45.50 2,380,384 106,950,462 44.930 36.46 36.42 36.46 35.97 36.91 2,934,734 36.443 0.11%
2019-12-19 0 44.90 44.80 44.90 44.15 45.70 1,869,930 83,790,838 44.810 36.42 36.34 36.42 35.81 37.07 2,305,404 36.345 -0.66%
2019-12-18 0 45.20 45.00 45.20 43.80 46.50 4,477,011 200,593,647 44.805 36.66 36.50 36.66 35.53 37.72 5,519,629 36.342 -3.00%
2019-12-17 0 46.60 46.50 46.60 44.20 46.75 4,104,536 189,189,548 46.093 37.80 37.72 37.80 35.85 37.92 5,060,411 37.386 4.48%
2019-12-16 0 44.60 44.60 44.65 44.30 45.15 2,285,575 102,199,910 44.715 36.18 36.18 36.22 35.93 36.62 2,817,846 36.269 -1.87%
2019-12-13 0 45.45 45.40 45.45 44.00 45.75 3,211,872 144,371,492 44.949 36.86 36.82 36.86 35.69 37.11 3,959,861 36.459 1.56%
2019-12-12 0 44.75 44.75 44.80 44.30 46.35 2,721,494 122,609,214 45.052 36.30 36.30 36.34 35.93 37.59 3,355,282 36.542 -2.40%
2019-12-11 0 45.85 45.80 45.85 45.00 46.60 2,639,924 120,845,897 45.776 37.19 37.15 37.19 36.50 37.80 3,254,716 37.129 0.77%
2019-12-10 0 45.50 45.45 45.50 43.60 47.15 6,415,383 291,431,156 45.427 36.91 36.86 36.91 35.36 38.24 7,909,414 36.846 -3.50%
2019-12-09 0 47.15 47.15 47.20 46.80 49.00 2,592,114 122,903,803 47.415 38.24 38.24 38.28 37.96 39.74 3,195,772 38.458 -3.58%
2019-12-06 0 48.90 48.85 48.90 47.85 49.30 1,607,529 78,040,860 48.547 39.66 39.62 39.66 38.81 39.99 1,981,894 39.377 -0.31%
2019-12-05 0 49.05 49.00 49.05 47.65 49.40 1,730,815 83,958,391 48.508 39.78 39.74 39.78 38.65 40.07 2,133,892 39.345 0.93%
2019-12-04 0 48.60 48.55 48.60 48.50 50.90 1,900,500 92,833,670 48.847 39.42 39.38 39.42 39.34 41.29 2,343,093 39.620 -2.99%
2019-12-03 0 50.10 49.95 50.10 49.45 51.25 2,423,098 121,214,612 50.025 40.64 40.51 40.64 40.11 41.57 2,987,395 40.575 -1.28%
2019-12-02 0 50.75 50.75 50.80 48.70 52.10 2,692,678 136,356,337 50.640 41.16 41.16 41.20 39.50 42.26 3,319,756 41.074 1.91%
2019-11-29 0 49.80 49.75 49.80 49.20 51.70 3,180,120 158,569,988 49.863 40.39 40.35 40.39 39.91 41.93 3,920,714 40.444 -3.68%
2019-11-28 0 51.70 51.55 51.70 50.45 52.10 1,250,509 64,151,571 51.300 41.93 41.81 41.93 40.92 42.26 1,541,731 41.610 1.37%
2019-11-27 0 51.00 50.95 51.00 50.55 51.50 849,000 43,228,900 50.917 41.37 41.33 41.37 41.00 41.77 1,046,717 41.299 0.99%
2019-11-26 0 50.50 50.50 50.60 49.30 50.85 2,703,374 136,034,319 50.320 40.96 40.96 41.04 39.99 41.24 3,332,943 40.815 1.51%
2019-11-25 0 49.75 49.60 49.75 49.30 51.65 1,068,354 53,413,032 49.996 40.35 40.23 40.35 39.99 41.89 1,317,155 40.552 -2.36%
2019-11-22 0 50.95 50.90 50.95 50.45 51.90 1,695,136 86,545,899 51.055 41.33 41.29 41.33 40.92 42.10 2,089,904 41.411 0.10%
2019-11-21 0 50.90 50.80 51.00 49.55 51.80 2,136,673 108,583,368 50.819 41.29 41.20 41.37 40.19 42.02 2,634,267 41.220 -0.88%
2019-11-20 0 51.35 51.30 51.35 49.50 51.75 1,760,506 89,306,132 50.728 41.65 41.61 41.65 40.15 41.97 2,170,497 41.145 1.88%
2019-11-19 0 50.40 50.30 50.40 49.15 51.05 3,741,331 186,840,116 49.939 40.88 40.80 40.88 39.87 41.41 4,612,622 40.506 -1.66%
2019-11-18 0 51.25 51.25 51.35 48.00 51.60 2,253,463 114,096,080 50.631 41.57 41.57 41.65 38.93 41.85 2,778,255 41.068 0.89%
2019-11-15 0 50.80 50.75 50.80 50.55 52.75 1,321,402 67,724,837 51.252 41.20 41.16 41.20 41.00 42.79 1,629,133 41.571 -0.78%
2019-11-14 0 51.20 51.00 51.20 50.40 52.50 1,744,303 89,025,364 51.038 41.53 41.37 41.53 40.88 42.58 2,150,521 41.397 -1.63%
2019-11-13 0 52.05 52.00 52.05 51.60 53.45 1,413,441 73,624,259 52.089 42.22 42.18 42.22 41.85 43.35 1,742,607 42.249 -2.53%
2019-11-12 0 53.40 53.15 53.40 51.75 53.40 1,378,780 72,549,284 52.618 43.31 43.11 43.31 41.97 43.31 1,699,874 42.679 1.62%
2019-11-11 0 52.55 52.45 52.55 51.65 54.25 1,299,558 68,243,522 52.513 42.62 42.54 42.62 41.89 44.00 1,602,202 42.594 -2.59%
2019-11-08 0 53.95 53.80 53.95 53.50 55.50 1,372,151 74,954,485 54.626 43.76 43.64 43.76 43.39 45.02 1,691,701 44.307 -0.83%
2019-11-07 0 54.40 54.30 54.40 52.55 54.45 744,602 40,110,889 53.869 44.12 44.04 44.12 42.62 44.16 918,007 43.693 2.16%
2019-11-06 0 53.25 53.00 53.25 51.95 54.50 1,646,908 87,150,070 52.917 43.19 42.99 43.19 42.14 44.21 2,030,444 42.922 -1.57%
2019-11-05 0 54.10 53.90 54.10 53.70 54.90 1,125,046 61,148,517 54.352 43.88 43.72 43.88 43.56 44.53 1,387,050 44.085 -0.73%
2019-11-04 0 54.50 54.40 54.50 52.35 54.50 988,745 53,239,618 53.846 44.21 44.12 44.21 42.46 44.21 1,219,006 43.675 3.42%
2019-11-01 0 52.70 52.60 52.75 52.30 54.35 1,541,000 81,747,800 53.049 42.75 42.66 42.79 42.42 44.08 1,899,872 43.028 -1.31%
2019-10-31 0 53.40 53.35 53.40 52.00 53.95 2,198,000 116,881,050 53.176 43.31 43.27 43.31 42.18 43.76 2,709,876 43.132 2.10%
2019-10-30 0 52.30 52.05 52.30 50.90 53.00 1,236,000 64,255,100 51.986 42.42 42.22 42.42 41.29 42.99 1,523,843 42.166 1.65%
2019-10-29 0 51.45 51.40 51.45 51.00 53.05 1,551,225 79,771,845 51.425 41.73 41.69 41.73 41.37 43.03 1,912,478 41.711 -1.06%
2019-10-28 0 52.00 52.00 52.05 51.40 53.35 767,031 40,235,071 52.456 42.18 42.18 42.22 41.69 43.27 945,659 42.547 -1.33%
2019-10-25 0 52.70 52.70 52.80 51.10 52.85 851,540 44,511,835 52.272 42.75 42.75 42.83 41.45 42.87 1,049,849 42.398 1.74%
2019-10-24 0 51.80 51.75 51.80 50.80 52.10 1,508,650 77,665,778 51.480 42.02 41.97 42.02 41.20 42.26 1,859,988 41.756 0.29%
2019-10-23 0 51.65 51.60 51.65 50.90 53.40 2,125,625 110,241,752 51.863 41.89 41.85 41.89 41.29 43.31 2,620,646 42.067 -3.10%
2019-10-22 0 53.30 52.95 53.30 52.40 55.45 1,691,119 89,666,855 53.022 43.23 42.95 43.23 42.50 44.98 2,084,951 43.007 -2.29%
2019-10-21 0 54.55 54.50 54.55 53.50 55.70 1,336,000 72,610,387 54.349 44.25 44.21 44.25 43.39 45.18 1,647,131 44.083 1.02%
2019-10-18 0 54.00 53.80 54.00 53.30 54.55 1,141,025 61,457,045 53.861 43.80 43.64 43.80 43.23 44.25 1,406,750 43.687 0.37%
2019-10-17 0 53.80 53.75 53.80 52.60 56.05 3,234,260 174,256,861 53.878 43.64 43.60 43.64 42.66 45.46 3,987,463 43.701 0.00%
2019-10-16 0 53.80 53.75 53.80 50.25 54.20 4,007,125 210,252,154 52.470 43.64 43.60 43.64 40.76 43.96 4,940,314 42.558 6.85%
2019-10-15 0 50.35 50.30 50.35 47.60 50.60 2,608,746 129,034,137 49.462 40.84 40.80 40.84 38.61 41.04 3,216,277 40.119 4.90%
2019-10-14 0 48.00 47.95 48.00 47.15 48.35 1,183,050 56,404,977 47.678 38.93 38.89 38.93 38.24 39.22 1,458,562 38.672 1.37%
2019-10-11 0 47.35 47.35 47.40 46.95 49.35 1,948,984 92,970,364 47.702 38.41 38.41 38.45 38.08 40.03 2,402,868 38.691 -0.84%
2019-10-10 0 47.75 47.75 47.80 47.35 48.25 2,785,236 133,115,465 47.793 38.73 38.73 38.77 38.41 39.14 3,433,869 38.765 0.32%
2019-10-09 0 47.60 47.55 47.60 47.15 48.35 2,214,149 105,818,989 47.792 38.61 38.57 38.61 38.24 39.22 2,729,786 38.765 -0.83%
2019-10-08 0 48.00 47.95 48.00 47.45 49.00 2,260,459 109,263,787 48.337 38.93 38.89 38.93 38.49 39.74 2,786,880 39.206 -0.93%
2019-10-04 0 48.45 48.40 48.60 48.00 49.75 1,177,000 57,221,900 48.617 39.30 39.26 39.42 38.93 40.35 1,451,103 39.433 -1.92%
2019-10-03 0 49.40 49.40 49.45 45.70 49.75 2,842,567 138,064,439 48.570 40.07 40.07 40.11 37.07 40.35 3,504,551 39.396 8.33%
2019-10-02 0 45.60 45.60 45.70 45.20 47.00 1,090,544 49,715,936 45.588 36.99 36.99 37.07 36.66 38.12 1,344,513 36.977 -2.15%
2019-09-30 0 46.60 46.55 46.60 45.30 46.75 1,097,000 50,939,500 46.435 37.80 37.76 37.80 36.74 37.92 1,352,472 37.664 1.30%
2019-09-27 0 46.00 46.00 46.05 44.95 46.45 1,112,024 51,119,375 45.970 37.31 37.31 37.35 36.46 37.68 1,370,995 37.286 1.55%
2019-09-26 0 45.30 45.30 45.35 45.05 47.10 2,539,846 116,974,529 46.056 36.74 36.74 36.78 36.54 38.20 3,131,332 37.356 0.67%
2019-09-25 0 45.00 45.00 45.05 44.55 46.30 1,738,300 78,203,534 44.989 36.50 36.50 36.54 36.13 37.55 2,143,120 36.491 -2.07%
2019-09-24 0 45.95 45.95 46.00 44.90 46.30 1,515,373 69,085,989 45.590 37.27 37.27 37.31 36.42 37.55 1,868,277 36.978 0.99%
2019-09-23 0 45.50 45.50 45.55 44.40 47.00 3,631,482 166,450,691 45.835 36.91 36.91 36.95 36.01 38.12 4,477,191 37.177 -3.19%
2019-09-20 0 47.00 46.85 47.00 46.50 48.30 5,519,377 259,295,291 46.979 38.12 38.00 38.12 37.72 39.18 6,804,744 38.105 -0.84%
2019-09-19 0 47.40 47.30 47.40 46.75 48.80 1,380,890 65,725,466 47.596 38.45 38.37 38.45 37.92 39.58 1,702,475 38.606 -0.84%
2019-09-18 0 47.80 47.75 47.80 47.10 48.20 1,793,300 85,505,146 47.680 38.77 38.73 38.77 38.20 39.10 2,210,928 38.674 0.10%
2019-09-17 0 47.75 47.65 47.75 47.35 49.25 1,840,233 88,175,177 47.915 38.73 38.65 38.73 38.41 39.95 2,268,791 38.864 -1.14%
2019-09-16 0 48.30 48.10 48.30 46.15 48.30 3,110,989 147,035,410 47.263 39.18 39.01 39.18 37.43 39.18 3,835,484 38.336 3.65%
2019-09-13 0 46.60 46.40 46.60 45.40 47.10 884,107 41,101,109 46.489 37.80 37.64 37.80 36.82 38.20 1,090,000 37.707 1.75%
2019-09-12 0 45.80 45.80 45.85 45.45 46.65 1,376,400 63,113,740 45.854 37.15 37.15 37.19 36.86 37.84 1,696,940 37.193 -0.11%
2019-09-11 0 45.85 45.75 45.90 45.10 47.20 2,642,532 120,469,184 45.589 37.19 37.11 37.23 36.58 38.28 3,257,932 36.977 -1.08%
2019-09-10 0 46.35 46.30 46.35 45.85 48.90 2,794,735 129,939,217 46.494 37.59 37.55 37.59 37.19 39.66 3,445,580 37.712 -1.90%
2019-09-09 0 47.25 47.20 47.25 46.75 48.70 1,325,550 62,659,912 47.271 38.32 38.28 38.32 37.92 39.50 1,634,247 38.342 -2.07%
2019-09-06 0 48.25 48.20 48.25 47.95 49.40 1,100,570 53,424,754 48.543 39.14 39.10 39.14 38.89 40.07 1,356,874 39.373 1.05%
2019-09-05 0 47.75 47.45 47.75 47.00 48.70 1,489,074 71,110,828 47.755 38.73 38.49 38.73 38.12 39.50 1,835,853 38.734 -0.31%
2019-09-04 0 47.90 47.85 47.90 47.10 48.65 2,802,516 134,094,750 47.848 38.85 38.81 38.85 38.20 39.46 3,455,173 38.810 1.59%
2019-09-03 0 47.15 47.05 47.15 46.55 48.70 1,971,354 92,929,593 47.140 38.24 38.16 38.24 37.76 39.50 2,430,448 38.236 -2.08%
2019-09-02 0 48.15 48.15 48.20 47.00 49.20 1,532,039 74,242,999 48.460 39.05 39.05 39.10 38.12 39.91 1,888,824 39.306 2.45%
2019-08-30 0 47.00 46.95 47.00 46.80 49.85 2,753,336 132,901,479 48.269 38.12 38.08 38.12 37.96 40.43 3,394,540 39.152 -4.08%
2019-08-29 0 49.00 49.00 49.05 47.85 49.65 3,445,800 168,530,045 48.909 39.74 39.74 39.78 38.81 40.27 4,248,267 39.670 1.45%
2019-08-28 0 48.30 48.30 48.35 47.00 48.60 3,226,341 155,334,841 48.146 39.18 39.18 39.22 38.12 39.42 3,977,699 39.051 3.87%
2019-08-27 0 46.50 46.50 46.55 45.60 47.00 2,963,613 137,532,383 46.407 37.72 37.72 37.76 36.99 38.12 3,653,787 37.641 2.65%
2019-08-26 0 45.30 45.30 45.45 43.55 45.90 1,932,330 87,574,096 45.320 36.74 36.74 36.86 35.32 37.23 2,382,336 36.760 -1.31%
2019-08-23 0 45.90 45.85 45.90 43.90 46.30 2,873,169 130,074,216 45.272 37.23 37.19 37.23 35.61 37.55 3,542,280 36.720 0.00%
2019-08-22 0 45.90 45.90 46.05 43.25 48.05 4,709,226 213,603,934 45.359 37.23 37.23 37.35 35.08 38.97 5,805,923 36.791 -2.86%
2019-08-21 0 47.25 47.25 47.30 45.00 48.45 5,675,939 266,202,931 46.900 38.32 38.32 38.37 36.50 39.30 6,997,766 38.041 2.05%
2019-08-20 0 46.30 46.30 46.35 45.50 47.40 2,148,598 99,336,292 46.233 37.55 37.55 37.59 36.91 38.45 2,648,969 37.500 -0.11%
2019-08-19 0 46.35 46.35 46.40 44.00 46.45 3,066,976 140,160,243 45.700 37.59 37.59 37.64 35.69 37.68 3,781,221 37.067 5.82%
2019-08-16 0 43.80 43.80 44.00 41.40 44.30 3,303,206 143,669,082 43.494 35.53 35.53 35.69 33.58 35.93 4,072,465 35.278 6.57%
2019-08-15 0 41.10 41.10 41.15 39.20 41.50 1,508,495 61,193,739 40.566 33.34 33.34 33.38 31.80 33.66 1,859,797 32.903 3.01%
2019-08-14 0 39.90 39.90 40.00 39.55 41.65 2,335,581 94,524,867 40.472 32.36 32.36 32.44 32.08 33.78 2,879,497 32.827 -0.37%
2019-08-13 0 40.05 40.00 40.05 39.70 42.00 2,924,505 119,031,553 40.701 32.48 32.44 32.48 32.20 34.07 3,605,571 33.013 -4.98%
2019-08-12 0 42.15 42.10 42.15 41.45 42.55 1,218,388 51,332,354 42.131 34.19 34.15 34.19 33.62 34.51 1,502,129 34.173 1.57%
2019-08-09 0 41.50 41.50 41.55 41.05 42.15 1,613,520 67,085,699 41.577 33.66 33.66 33.70 33.30 34.19 1,989,281 33.724 -0.84%
2019-08-08 0 41.85 41.85 41.90 40.35 42.10 2,413,751 99,576,903 41.254 33.94 33.94 33.99 32.73 34.15 2,975,871 33.461 3.33%
2019-08-07 0 40.50 40.50 40.60 40.45 42.05 2,982,387 122,043,111 40.921 32.85 32.85 32.93 32.81 34.11 3,676,933 33.192 -2.41%
2019-08-06 0 41.50 41.50 41.55 39.10 42.30 4,552,612 187,595,262 41.206 33.66 33.66 33.70 31.71 34.31 5,612,836 33.423 2.09%
2019-08-05 0 40.65 40.60 40.65 39.20 40.95 2,403,000 96,316,053 40.082 32.97 32.93 32.97 31.80 33.21 2,962,617 32.510 0.37%
2019-08-02 0 40.50 40.50 40.65 39.40 40.70 2,050,867 82,805,714 40.376 32.85 32.85 32.97 31.96 33.01 2,528,478 32.749 -1.82%
2019-08-01 0 41.25 41.20 41.25 40.85 42.70 2,409,785 100,226,203 41.591 33.46 33.42 33.46 33.13 34.63 2,970,982 33.735 -1.43%
2019-07-31 0 41.85 41.85 42.00 40.15 42.10 1,130,412 47,135,798 41.698 33.94 33.94 34.07 32.57 34.15 1,393,665 33.821 1.45%
2019-07-30 0 41.25 41.20 41.25 40.35 43.60 3,500,226 144,552,259 41.298 33.46 33.42 33.46 32.73 35.36 4,315,368 33.497 -4.07%
2019-07-29 0 43.00 43.00 43.05 42.60 43.85 468,027 20,129,355 43.009 34.88 34.88 34.92 34.55 35.57 577,022 34.885 -0.92%
2019-07-26 0 43.40 43.40 43.50 43.40 44.60 730,374 32,084,599 43.929 35.20 35.20 35.28 35.20 36.18 900,465 35.631 -2.58%
2019-07-25 0 44.55 44.45 44.55 42.90 44.55 1,145,470 50,531,544 44.114 36.13 36.05 36.13 34.80 36.13 1,412,230 35.781 3.97%
2019-07-24 0 42.85 42.85 43.05 42.25 43.50 1,114,000 48,049,150 43.132 34.76 34.76 34.92 34.27 35.28 1,373,431 34.985 -0.58%
2019-07-23 0 43.10 43.00 43.10 42.45 43.35 1,542,150 66,225,240 42.943 34.96 34.88 34.96 34.43 35.16 1,901,290 34.832 0.12%
2019-07-22 0 43.05 43.00 43.05 43.00 44.10 914,499 39,875,855 43.604 34.92 34.88 34.92 34.88 35.77 1,127,470 35.368 -0.69%
2019-07-19 0 43.35 43.30 43.35 42.85 45.45 2,315,000 100,601,250 43.456 35.16 35.12 35.16 34.76 36.86 2,854,123 35.248 -1.37%
2019-07-18 0 43.95 43.90 43.95 43.70 44.50 989,279 43,544,597 44.016 35.65 35.61 35.65 35.45 36.09 1,219,665 35.702 -1.01%
2019-07-17 0 44.40 44.40 44.45 43.40 44.95 1,835,000 80,969,700 44.125 36.01 36.01 36.05 35.20 36.46 2,262,339 35.790 -0.22%
2019-07-16 0 44.50 44.50 44.60 44.35 46.95 2,319,000 104,964,475 45.263 36.09 36.09 36.18 35.97 38.08 2,859,055 36.713 -5.22%
2019-07-15 0 46.95 46.90 47.00 45.20 47.25 1,417,680 65,755,277 46.382 38.08 38.04 38.12 36.66 38.32 1,747,833 37.621 0.54%
2019-07-12 0 46.70 46.65 46.70 44.35 47.50 2,223,721 103,496,877 46.542 37.88 37.84 37.88 35.97 38.53 2,741,587 37.751 5.30%
2019-07-11 0 44.35 44.30 44.35 44.30 46.10 1,219,000 54,829,752 44.979 35.97 35.93 35.97 35.93 37.39 1,502,884 36.483 -1.44%
2019-07-10 0 45.00 44.75 45.00 42.35 45.35 2,251,232 99,737,134 44.303 36.50 36.30 36.50 34.35 36.78 2,775,505 35.935 6.26%
2019-07-09 0 42.35 42.30 42.35 42.15 43.10 1,335,718 56,730,313 42.472 34.35 34.31 34.35 34.19 34.96 1,646,783 34.449 -0.82%
2019-07-08 0 42.70 42.70 42.75 41.40 43.90 2,454,022 105,233,654 42.882 34.63 34.63 34.67 33.58 35.61 3,025,521 34.782 -2.73%
2019-07-05 0 43.90 43.90 43.95 43.00 44.20 635,067 27,756,646 43.707 35.61 35.61 35.65 34.88 35.85 782,963 35.451 0.00%
2019-07-04 0 43.90 43.80 43.90 41.85 44.50 2,670,257 115,722,156 43.337 35.61 35.53 35.61 33.94 36.09 3,292,113 35.151 0.00%
2019-07-03 0 43.90 43.90 43.95 43.50 45.00 1,308,027 57,902,360 44.267 35.61 35.61 35.65 35.28 36.50 1,612,644 35.905 -1.35%
2019-07-02 0 44.50 44.45 44.55 40.80 44.95 4,081,763 177,582,153 43.506 36.09 36.05 36.13 33.09 36.46 5,032,334 35.288 9.74%
2019-06-28 0 40.55 40.55 40.65 39.50 41.00 1,461,737 59,257,765 40.539 32.89 32.89 32.97 32.04 33.26 1,802,150 32.882 3.18%
2019-06-27 0 39.30 39.30 39.35 39.00 40.85 3,046,124 120,432,429 39.536 31.88 31.88 31.92 31.63 33.13 3,755,513 32.068 -0.76%
2019-06-26 0 39.60 39.60 39.70 39.55 40.50 757,539 30,165,888 39.821 32.12 32.12 32.20 32.08 32.85 933,957 32.299 -0.63%
2019-06-25 0 39.85 39.80 39.85 39.25 40.20 1,158,054 46,009,520 39.730 32.32 32.28 32.32 31.84 32.61 1,427,745 32.225 -0.75%
2019-06-24 0 40.15 40.10 40.15 40.15 41.40 1,112,000 45,047,500 40.510 32.57 32.53 32.57 32.57 33.58 1,370,965 32.858 -1.71%
2019-06-21 0 40.85 40.85 40.90 40.55 41.80 902,000 36,809,750 40.809 33.13 33.13 33.17 32.89 33.90 1,112,060 33.101 -0.85%
2019-06-20 0 41.20 41.20 41.30 39.70 41.85 1,482,000 60,289,150 40.681 33.42 33.42 33.50 32.20 33.94 1,827,132 32.997 0.49%
2019-06-19 0 41.00 40.95 41.00 40.40 41.35 1,334,500 54,438,947 40.794 33.26 33.21 33.26 32.77 33.54 1,645,282 33.088 3.02%
2019-06-18 0 39.80 39.80 39.85 39.25 40.80 1,708,018 67,954,552 39.786 32.28 32.28 32.32 31.84 33.09 2,105,786 32.270 -0.75%
2019-06-17 0 40.10 40.05 40.25 40.00 41.80 869,296 35,029,421 40.296 32.53 32.48 32.65 32.44 33.90 1,071,740 32.685 -1.11%
2019-06-14 0 40.55 40.50 40.55 40.05 41.75 1,402,592 56,821,268 40.512 32.89 32.85 32.89 32.48 33.86 1,729,231 32.859 -1.93%
2019-06-13 0 41.35 41.35 41.40 39.15 41.45 1,827,576 74,693,549 40.870 33.54 33.54 33.58 31.75 33.62 2,253,187 33.150 3.12%
2019-06-12 0 40.10 40.05 40.10 40.00 41.20 2,433,512 98,357,355 40.418 32.53 32.48 32.53 32.44 33.42 3,000,234 32.783 -3.84%
2019-06-11 0 41.70 41.70 41.75 40.00 41.95 2,406,258 99,262,268 41.252 33.82 33.82 33.86 32.44 34.03 2,966,633 33.460 3.73%
2019-06-10 0 40.20 40.20 40.25 38.05 40.35 1,683,459 67,222,879 39.931 32.61 32.61 32.65 30.86 32.73 2,075,507 32.389 6.07%
2019-06-06 0 37.90 37.90 38.05 37.10 39.00 811,100 30,895,896 38.091 30.74 30.74 30.86 30.09 31.63 999,991 30.896 0.13%
2019-06-05 0 37.85 37.80 37.85 37.20 39.10 1,500,184 56,744,671 37.825 30.70 30.66 30.70 30.17 31.71 1,849,551 30.680 -2.07%
2019-06-04 0 38.65 38.50 38.65 38.25 40.00 1,173,232 45,479,396 38.764 31.35 31.23 31.35 31.02 32.44 1,446,457 31.442 -2.15%
2019-06-03 0 39.50 39.35 39.50 38.25 39.50 1,348,000 52,847,950 39.205 32.04 31.92 32.04 31.02 32.04 1,661,926 31.799 1.94%
2019-05-31 0 38.75 38.70 38.75 38.35 39.85 1,492,100 57,973,927 38.854 31.43 31.39 31.43 31.11 32.32 1,839,584 31.515 -0.39%
2019-05-30 0 38.90 38.75 38.90 38.65 40.65 2,156,150 85,044,880 39.443 31.55 31.43 31.55 31.35 32.97 2,658,280 31.992 -2.14%
2019-05-29 0 39.75 39.70 39.75 38.40 40.20 2,179,462 85,897,065 39.412 32.24 32.20 32.24 31.15 32.61 2,687,021 31.967 0.76%
2019-05-28 0 39.45 39.35 39.45 37.15 39.65 2,808,779 109,894,043 39.125 32.00 31.92 32.00 30.13 32.16 3,462,895 31.735 6.91%
2019-05-27 0 36.90 36.90 36.95 36.05 37.75 1,625,590 59,769,457 36.768 29.93 29.93 29.97 29.24 30.62 2,004,162 29.823 -0.27%
2019-05-24 0 37.00 37.00 37.05 36.20 37.70 1,931,000 71,244,500 36.895 30.01 30.01 30.05 29.36 30.58 2,380,696 29.926 3.93%
2019-05-23 0 35.60 35.55 35.60 34.60 36.30 1,622,622 57,758,818 35.596 28.88 28.83 28.88 28.06 29.44 2,000,502 28.872 0.35%
2019-05-22 0 35.65 35.45 35.65 34.05 36.10 3,154,753 110,857,689 35.140 28.78 28.61 28.78 27.48 29.14 3,908,492 28.363 5.01%
2019-05-21 0 33.95 33.95 34.05 33.90 34.95 1,459,000 49,941,163 34.230 27.40 27.40 27.48 27.36 28.21 1,807,587 27.629 -2.02%
2019-05-20 0 34.65 34.65 34.70 34.40 35.30 1,108,279 38,556,092 34.789 27.97 27.97 28.01 27.77 28.49 1,373,071 28.080 -1.00%
2019-05-17 0 35.00 35.00 35.05 34.95 36.50 1,943,501 68,766,459 35.383 28.25 28.25 28.29 28.21 29.46 2,407,846 28.559 -2.10%
2019-05-16 0 35.75 35.75 35.85 35.30 36.25 1,431,328 51,185,009 35.761 28.86 28.86 28.94 28.49 29.26 1,773,303 28.864 0.00%
2019-05-15 0 35.75 35.75 35.85 35.35 36.50 2,494,240 90,060,766 36.107 28.86 28.86 28.94 28.53 29.46 3,090,168 29.144 0.99%
2019-05-14 0 35.40 35.35 35.40 35.20 36.20 2,373,000 84,554,645 35.632 28.57 28.53 28.57 28.41 29.22 2,939,961 28.760 -2.61%
2019-05-10 0 36.35 36.35 36.50 35.60 37.10 2,986,322 108,531,913 36.343 29.34 29.34 29.46 28.73 29.95 3,699,819 29.334 2.11%
2019-05-09 0 35.60 35.60 35.65 35.30 37.50 2,063,255 73,811,476 35.774 28.73 28.73 28.78 28.49 30.27 2,556,212 28.875 -5.07%
2019-05-08 0 37.50 37.35 37.50 36.35 39.45 2,515,004 95,744,956 38.070 30.27 30.15 30.27 29.34 31.84 3,115,893 30.728 -3.97%
2019-05-07 0 39.05 39.00 39.05 38.15 39.40 1,432,165 55,862,171 39.005 31.52 31.48 31.52 30.79 31.80 1,774,340 31.483 2.36%
2019-05-06 0 38.15 38.10 38.15 37.55 39.50 2,170,478 83,337,881 38.396 30.79 30.75 30.79 30.31 31.88 2,689,053 30.992 -3.66%
2019-05-03 0 39.60 39.60 39.65 38.85 40.15 614,700 24,348,445 39.610 31.96 31.96 32.00 31.36 32.41 761,565 31.972 0.76%
2019-05-02 0 39.30 39.30 39.35 38.10 40.20 1,324,338 52,100,499 39.341 31.72 31.72 31.76 30.75 32.45 1,640,751 31.754 1.55%
2019-04-30 0 38.70 38.65 38.70 36.80 38.75 808,000 30,843,650 38.173 31.24 31.20 31.24 29.70 31.28 1,001,049 30.811 2.52%
2019-04-29 0 37.75 37.70 37.75 37.25 38.25 685,101 25,868,175 37.758 30.47 30.43 30.47 30.07 30.87 848,787 30.477 -1.31%
2019-04-26 0 38.25 38.20 38.25 36.70 38.30 1,103,651 41,643,047 37.732 30.87 30.83 30.87 29.62 30.91 1,367,337 30.456 2.14%
2019-04-25 0 37.45 37.35 37.45 37.15 38.35 1,653,477 62,413,682 37.747 30.23 30.15 30.23 29.99 30.95 2,048,529 30.468 -0.27%
2019-04-24 0 37.55 37.50 37.55 37.20 38.20 1,785,344 67,176,004 37.626 30.31 30.27 30.31 30.03 30.83 2,211,902 30.370 2.60%
2019-04-23 0 36.60 36.60 36.75 35.40 36.85 2,932,102 106,483,048 36.316 29.54 29.54 29.66 28.57 29.74 3,632,645 29.313 0.00%
2019-04-18 0 36.60 36.55 36.60 36.05 37.75 1,678,369 61,813,253 36.829 29.54 29.50 29.54 29.10 30.47 2,079,368 29.727 -1.21%
2019-04-17 0 37.05 37.00 37.05 36.20 37.20 767,966 28,273,594 36.816 29.91 29.86 29.91 29.22 30.03 951,450 29.716 -0.27%
2019-04-16 0 37.15 37.10 37.15 35.80 37.50 1,409,833 52,275,337 37.079 29.99 29.95 29.99 28.90 30.27 1,746,673 29.929 3.34%
2019-04-15 0 35.95 35.95 36.00 35.60 36.65 1,724,150 62,251,572 36.106 29.02 29.02 29.06 28.73 29.58 2,136,087 29.143 0.70%
2019-04-12 0 35.70 35.65 35.70 34.90 36.65 2,999,977 106,584,474 35.528 28.82 28.78 28.82 28.17 29.58 3,716,737 28.677 0.85%
2019-04-11 0 35.40 35.40 35.45 35.20 38.50 4,319,000 157,000,436 36.351 28.57 28.57 28.61 28.41 31.08 5,350,903 29.341 -7.09%
2019-04-10 0 38.10 38.00 38.10 36.95 38.35 3,312,384 125,530,839 37.897 30.75 30.67 30.75 29.82 30.95 4,103,785 30.589 0.26%
2019-04-09 0 38.00 38.00 38.05 37.70 39.10 2,196,113 83,749,556 38.135 30.67 30.67 30.71 30.43 31.56 2,720,812 30.781 0.40%
2019-04-08 0 37.85 37.70 37.85 36.70 38.25 2,178,000 81,949,100 37.626 30.55 30.43 30.55 29.62 30.87 2,698,372 30.370 2.30%
2019-04-04 0 37.00 36.95 37.00 36.35 37.55 2,478,000 91,382,375 36.877 29.86 29.82 29.86 29.34 30.31 3,070,048 29.766 2.07%
2019-04-03 0 36.25 36.25 36.30 35.85 36.60 2,181,000 78,925,500 36.188 29.26 29.26 29.30 28.94 29.54 2,702,088 29.209 1.26%
2019-04-02 0 35.80 35.70 35.80 34.55 35.90 2,703,346 95,721,850 35.409 28.90 28.82 28.90 27.89 28.98 3,349,234 28.580 2.58%
2019-04-01 0 34.90 34.85 34.90 33.80 35.75 5,219,140 179,887,429 34.467 28.17 28.13 28.17 27.28 28.86 6,466,106 27.820 -0.14%
2019-03-29 0 34.95 34.80 34.95 32.60 34.95 3,572,000 121,601,425 34.043 28.21 28.09 28.21 26.31 28.21 4,425,429 27.478 8.37%
2019-03-28 0 32.25 32.25 32.30 30.90 32.65 3,439,673 110,045,822 31.993 26.03 26.03 26.07 24.94 26.35 4,261,486 25.823 0.78%
2019-03-27 0 32.00 31.95 32.00 29.70 32.10 4,628,815 144,927,116 31.310 25.83 25.79 25.83 23.97 25.91 5,734,740 25.272 11.50%
2019-03-26 0 28.70 28.60 28.70 28.10 28.80 1,795,752 51,065,138 28.437 23.17 23.08 23.17 22.68 23.25 2,224,796 22.953 2.68%
2019-03-25 0 27.95 27.85 27.95 27.10 28.00 1,300,351 35,890,527 27.601 22.56 22.48 22.56 21.87 22.60 1,611,033 22.278 -0.36%
2019-03-22 0 28.05 28.00 28.05 27.55 28.80 1,106,308 31,105,328 28.116 22.64 22.60 22.64 22.24 23.25 1,370,629 22.694 0.36%
2019-03-21 0 27.95 27.95 28.05 27.70 29.00 1,722,817 48,523,249 28.165 22.56 22.56 22.64 22.36 23.41 2,134,436 22.734 -1.93%
2019-03-20 0 28.50 28.45 28.50 27.75 28.70 1,572,800 44,412,935 28.238 23.00 22.96 23.00 22.40 23.17 1,948,576 22.793 2.89%
2019-03-19 0 27.70 27.65 27.70 27.20 27.80 1,977,000 54,415,575 27.524 22.36 22.32 22.36 21.95 22.44 2,449,348 22.216 1.47%
2019-03-18 0 27.30 27.15 27.35 25.80 27.30 1,775,310 47,787,347 26.918 22.04 21.91 22.08 20.82 22.04 2,199,470 21.727 6.02%
2019-03-15 0 25.75 25.65 25.75 25.20 25.85 984,000 25,240,700 25.651 20.78 20.70 20.78 20.34 20.86 1,219,099 20.704 0.00%
2019-03-14 0 25.75 25.70 25.75 24.95 25.80 1,252,000 31,699,075 25.319 20.78 20.74 20.78 20.14 20.82 1,551,130 20.436 1.98%
2019-03-13 0 25.25 25.25 25.30 25.05 25.95 1,180,162 29,794,883 25.246 20.38 20.38 20.42 20.22 20.95 1,462,128 20.378 -3.07%
2019-03-12 0 26.05 26.00 26.05 25.50 26.30 824,000 21,497,825 26.090 21.03 20.99 21.03 20.58 21.23 1,020,872 21.058 2.16%
2019-03-11 0 25.50 25.45 25.50 24.90 25.85 882,000 22,396,650 25.393 20.58 20.54 20.58 20.10 20.86 1,092,729 20.496 1.39%
2019-03-08 0 25.15 25.15 25.20 24.60 25.70 3,452,477 86,581,291 25.078 20.30 20.30 20.34 19.86 20.74 4,277,349 20.242 -2.90%
2019-03-07 0 25.90 25.85 25.90 25.70 26.80 1,443,320 37,685,198 26.110 20.91 20.86 20.91 20.74 21.63 1,788,161 21.075 0.19%
2019-03-06 0 25.85 25.80 25.85 25.35 25.95 1,361,646 35,061,224 25.749 20.86 20.82 20.86 20.46 20.95 1,686,973 20.784 1.77%
2019-03-05 0 25.40 25.40 25.45 25.25 25.90 1,474,006 37,642,451 25.538 20.50 20.50 20.54 20.38 20.91 1,826,178 20.613 -0.39%
2019-03-04 0 25.50 25.45 25.50 25.20 26.10 1,131,000 28,975,125 25.619 20.58 20.54 20.58 20.34 21.07 1,401,221 20.678 0.39%
2019-03-01 0 25.40 25.35 25.40 24.35 25.95 2,625,000 66,660,200 25.394 20.50 20.46 20.50 19.65 20.95 3,252,170 20.497 2.42%
2019-02-28 0 24.80 24.70 24.80 24.20 24.95 3,566,733 87,969,606 24.664 20.02 19.94 20.02 19.53 20.14 4,418,903 19.908 3.33%
2019-02-27 0 24.00 23.95 24.00 23.80 25.10 2,679,000 64,616,725 24.120 19.37 19.33 19.37 19.21 20.26 3,319,072 19.468 -2.04%
2019-02-26 0 24.50 24.50 24.55 23.50 25.20 4,848,000 118,237,470 24.389 19.78 19.78 19.82 18.97 20.34 6,006,293 19.686 3.38%
2019-02-25 0 23.70 23.70 23.75 23.70 24.95 2,455,785 59,185,911 24.101 19.13 19.13 19.17 19.13 20.14 3,042,526 19.453 -3.07%
2019-02-22 0 24.45 24.45 24.50 24.00 24.80 1,304,000 31,798,750 24.386 19.73 19.73 19.78 19.37 20.02 1,615,554 19.683 0.41%
2019-02-21 0 24.35 24.30 24.35 23.85 24.95 2,815,000 68,428,071 24.308 19.65 19.61 19.65 19.25 20.14 3,487,565 19.621 0.21%
2019-02-20 0 24.30 24.30 24.40 23.80 24.50 3,060,195 73,920,189 24.155 19.61 19.61 19.69 19.21 19.78 3,791,342 19.497 0.41%
2019-02-19 0 24.20 24.15 24.20 24.20 25.55 2,372,000 58,950,400 24.853 19.53 19.49 19.53 19.53 20.62 2,938,723 20.060 -5.10%
2019-02-18 0 25.50 25.35 25.50 25.00 25.80 1,291,041 32,620,060 25.266 20.58 20.46 20.58 20.18 20.82 1,599,499 20.394 2.00%
2019-02-15 0 25.00 24.95 25.00 24.80 26.35 2,885,000 72,522,800 25.138 20.18 20.14 20.18 20.02 21.27 3,574,289 20.290 -2.72%
2019-02-14 0 25.70 25.65 25.70 24.80 25.85 2,143,200 54,802,860 25.571 20.74 20.70 20.74 20.02 20.86 2,655,257 20.639 3.21%
2019-02-13 0 24.90 24.85 24.90 24.75 26.25 4,118,620 104,751,352 25.434 20.10 20.06 20.10 19.98 21.19 5,102,648 20.529 -1.58%
2019-02-12 0 25.30 25.30 25.35 24.75 25.70 2,033,924 51,417,316 25.280 20.42 20.42 20.46 19.98 20.74 2,519,873 20.405 0.20%
2019-02-11 0 25.25 25.25 25.30 24.65 25.50 1,564,470 39,166,208 25.035 20.38 20.38 20.42 19.90 20.58 1,938,256 20.207 1.20%
2019-02-08 0 24.95 24.95 25.00 24.40 25.05 1,515,150 37,532,060 24.771 20.14 20.14 20.18 19.69 20.22 1,877,152 19.994 0.81%
2019-02-04 0 24.75 24.70 24.75 24.50 24.85 361,510 8,934,520 24.714 19.98 19.94 19.98 19.78 20.06 447,883 19.948 0.41%
2019-02-01 0 24.65 24.60 24.65 24.25 24.75 2,202,398 54,104,026 24.566 19.90 19.86 19.90 19.57 19.98 2,728,599 19.829 3.14%
2019-01-31 0 23.90 23.90 23.95 23.45 24.50 2,103,060 50,608,708 24.064 19.29 19.29 19.33 18.93 19.78 2,605,527 19.424 1.92%
2019-01-30 0 23.45 23.40 23.50 22.85 23.80 2,136,000 50,089,450 23.450 18.93 18.89 18.97 18.44 19.21 2,646,337 18.928 0.21%
2019-01-29 0 23.40 23.35 23.40 22.80 23.45 1,594,000 36,908,700 23.155 18.89 18.85 18.89 18.40 18.93 1,974,841 18.689 3.31%
2019-01-28 0 22.65 22.55 22.65 22.30 23.60 2,774,135 63,950,203 23.052 18.28 18.20 18.28 18.00 19.05 3,436,936 18.607 -1.74%
2019-01-25 0 23.05 23.05 23.10 21.90 23.20 2,381,700 54,717,365 22.974 18.60 18.60 18.65 17.68 18.73 2,950,740 18.544 3.13%
2019-01-24 0 22.35 22.30 22.35 21.65 22.45 1,615,981 35,895,746 22.213 18.04 18.00 18.04 17.47 18.12 2,002,074 17.929 1.59%
2019-01-23 0 22.00 22.00 22.05 21.10 22.05 3,193,000 69,629,024 21.807 17.76 17.76 17.80 17.03 17.80 3,955,877 17.601 2.09%
2019-01-22 0 21.55 21.50 21.55 20.95 22.10 3,358,100 72,031,115 21.450 17.39 17.35 17.39 16.91 17.84 4,160,423 17.313 -2.71%
2019-01-21 0 22.15 22.10 22.15 22.10 22.65 1,062,000 23,768,614 22.381 17.88 17.84 17.88 17.84 18.28 1,315,735 18.065 -1.34%
2019-01-18 0 22.45 22.40 22.45 22.05 22.60 2,346,800 52,330,144 22.299 18.12 18.08 18.12 17.80 18.24 2,907,502 17.998 1.58%
2019-01-17 0 22.10 22.00 22.10 21.35 22.10 3,130,000 68,594,600 21.915 17.84 17.76 17.84 17.23 17.84 3,877,825 17.689 2.55%
2019-01-16 0 21.55 21.50 21.55 20.85 21.55 1,942,000 41,517,511 21.379 17.39 17.35 17.39 16.83 17.39 2,405,986 17.256 1.65%
2019-01-15 0 21.20 21.15 21.20 19.90 21.30 2,373,000 49,312,660 20.781 17.11 17.07 17.11 16.06 17.19 2,939,961 16.773 4.69%
2019-01-14 0 20.25 20.20 20.30 20.05 20.65 1,618,000 32,880,100 20.321 16.34 16.30 16.39 16.18 16.67 2,004,575 16.403 -1.46%
2019-01-11 0 20.55 20.50 20.55 20.00 20.55 1,425,190 28,970,287 20.327 16.59 16.55 16.59 16.14 16.59 1,765,699 16.407 1.48%
2019-01-10 0 20.25 20.15 20.25 19.58 20.35 1,934,401 38,793,477 20.055 16.34 16.26 16.34 15.80 16.43 2,396,572 16.187 3.21%
2019-01-09 0 19.62 19.60 19.62 19.10 19.62 1,995,345 38,711,167 19.401 15.84 15.82 15.84 15.42 15.84 2,472,076 15.659 2.08%
2019-01-08 0 19.22 19.20 19.22 18.76 19.42 1,030,252 19,700,700 19.122 15.51 15.50 15.51 15.14 15.67 1,276,402 15.435 -1.03%
2019-01-07 0 19.42 19.32 19.42 18.70 19.58 1,377,000 26,542,360 19.275 15.67 15.59 15.67 15.09 15.80 1,705,995 15.558 4.86%
2019-01-04 0 18.52 18.52 18.54 18.02 18.68 4,313,400 78,799,578 18.269 14.95 14.95 14.96 14.54 15.08 5,343,965 14.746 0.87%
2019-01-03 0 18.36 18.32 18.36 18.18 18.98 1,987,798 36,586,072 18.405 14.82 14.79 14.82 14.67 15.32 2,462,726 14.856 -0.54%
2019-01-02 0 18.46 18.46 18.48 18.38 19.40 3,256,129 60,888,470 18.700 14.90 14.90 14.92 14.84 15.66 4,034,089 15.093 -3.55%
2018-12-31 0 19.14 19.12 19.14 18.62 19.40 2,617,013 49,972,587 19.095 15.45 15.43 15.45 15.03 15.66 3,242,274 15.413 1.70%
2018-12-28 0 18.82 18.82 18.88 18.70 20.45 2,043,000 38,619,850 18.903 15.19 15.19 15.24 15.09 16.51 2,531,117 15.258 -4.27%
2018-12-27 0 19.66 19.54 19.66 19.28 20.45 3,037,481 60,172,510 19.810 15.87 15.77 15.87 15.56 16.51 3,763,201 15.990 1.44%
2018-12-24 0 19.38 19.30 19.38 18.72 19.60 692,000 13,327,145 19.259 15.64 15.58 15.64 15.11 15.82 857,334 15.545 0.31%
2018-12-21 0 19.32 19.26 19.32 18.20 19.42 3,172,900 59,607,248 18.786 15.59 15.55 15.59 14.69 15.67 3,930,975 15.163 2.33%
2018-12-20 0 18.88 18.86 18.88 18.52 19.90 8,642,132 163,303,282 18.896 15.24 15.22 15.24 14.95 16.06 10,706,926 15.252 -3.28%
2018-12-19 0 19.52 19.50 19.52 19.40 20.40 1,841,255 36,273,154 19.700 15.76 15.74 15.76 15.66 16.47 2,281,171 15.901 -3.84%
2018-12-18 0 20.30 20.30 20.35 20.00 20.45 2,041,000 41,312,100 20.241 16.39 16.39 16.43 16.14 16.51 2,528,639 16.338 0.74%
2018-12-17 0 20.15 20.10 20.15 19.80 20.50 2,824,332 56,641,383 20.055 16.26 16.22 16.26 15.98 16.55 3,499,127 16.187 -0.25%
2018-12-14 0 20.20 20.10 20.20 20.00 21.00 1,722,000 35,053,450 20.356 16.30 16.22 16.30 16.14 16.95 2,133,423 16.431 -4.72%
2018-12-13 0 21.20 21.05 21.20 20.60 21.50 1,410,000 29,860,900 21.178 17.11 16.99 17.11 16.63 17.35 1,746,880 17.094 0.47%
2018-12-12 0 21.10 21.00 21.10 20.50 21.50 2,643,621 55,503,723 20.995 17.03 16.95 17.03 16.55 17.35 3,275,240 16.946 2.93%
2018-12-11 0 20.50 20.50 20.65 19.80 20.70 5,207,623 105,295,220 20.219 16.55 16.55 16.67 15.98 16.71 6,451,838 16.320 2.81%
2018-12-10 0 19.94 19.90 19.94 19.52 20.10 2,166,380 42,823,774 19.767 16.09 16.06 16.09 15.76 16.22 2,683,975 15.955 0.00%
2018-12-07 0 19.94 19.90 19.94 19.80 20.65 2,387,321 47,847,600 20.042 16.09 16.06 16.09 15.98 16.67 2,957,704 16.177 0.20%
2018-12-06 0 19.90 19.80 19.90 19.60 20.40 4,223,400 83,864,912 19.857 16.06 15.98 16.06 15.82 16.47 5,232,462 16.028 -2.21%
2018-12-05 0 20.35 20.30 20.35 20.00 20.55 4,443,422 90,364,380 20.337 16.43 16.39 16.43 16.14 16.59 5,505,052 16.415 0.25%
2018-12-04 0 20.30 20.20 20.30 20.10 21.30 3,999,212 81,580,234 20.399 16.39 16.30 16.39 16.22 17.19 4,954,711 16.465 -2.17%
2018-12-03 0 20.75 20.70 20.75 19.82 21.70 13,053,556 271,545,784 20.802 16.75 16.71 16.75 16.00 17.52 16,172,335 16.791 -1.19%
2018-11-30 0 21.00 20.95 21.00 20.95 21.95 31,088,156 654,872,518 21.065 16.95 16.91 16.95 16.91 17.72 38,515,794 17.003 -4.55%
2018-11-29 0 22.00 21.95 22.00 21.60 22.45 4,196,990 91,831,934 21.880 17.76 17.72 17.76 17.43 18.12 5,199,742 17.661 -1.35%
2018-11-28 0 22.30 22.25 22.30 21.55 22.30 2,420,495 53,623,740 22.154 18.00 17.96 18.00 17.39 18.00 2,998,804 17.882 1.13%
2018-11-27 0 22.05 22.00 22.05 21.80 22.55 5,940,000 131,345,384 22.112 17.80 17.76 17.80 17.60 18.20 7,359,196 17.848 -2.00%
2018-11-26 0 22.50 22.30 22.50 21.40 22.50 2,524,000 56,021,546 22.196 18.16 18.00 18.16 17.27 18.16 3,127,039 17.915 4.65%
2018-11-23 0 21.50 21.45 21.50 21.25 22.00 1,632,000 35,146,400 21.536 17.35 17.31 17.35 17.15 17.76 2,021,920 17.383 -0.23%
2018-11-22 0 21.55 21.55 21.70 21.50 22.45 1,799,000 39,413,750 21.909 17.39 17.39 17.52 17.35 18.12 2,228,820 17.684 0.47%
2018-11-21 0 21.45 21.35 21.45 20.80 21.65 4,086,014 86,547,186 21.181 17.31 17.23 17.31 16.79 17.47 5,062,252 17.097 -0.69%
2018-11-20 0 21.60 21.55 21.60 21.10 21.85 3,384,000 73,009,711 21.575 17.43 17.39 17.43 17.03 17.64 4,192,511 17.414 -2.04%
2018-11-19 0 22.05 22.00 22.05 21.95 22.65 2,425,000 54,211,762 22.355 17.80 17.76 17.80 17.72 18.28 3,004,385 18.044 0.00%
2018-11-16 0 22.05 21.85 22.05 21.60 22.65 3,529,000 77,747,073 22.031 17.80 17.64 17.80 17.43 18.28 4,372,155 17.782 -1.12%
2018-11-15 0 22.30 22.30 22.35 20.85 22.50 3,401,500 74,716,727 21.966 18.00 18.00 18.04 16.83 18.16 4,214,193 17.730 6.70%
2018-11-14 0 20.90 20.85 20.90 20.50 21.25 7,187,000 150,380,772 20.924 16.87 16.83 16.87 16.55 17.15 8,904,131 16.889 1.95%
2018-11-13 0 20.50 20.50 20.55 20.15 20.90 4,020,000 82,321,954 20.478 16.55 16.55 16.59 16.26 16.87 4,980,466 16.529 0.00%
2018-11-12 0 20.50 20.45 20.50 20.20 21.20 2,480,000 50,725,898 20.454 16.55 16.51 16.55 16.30 17.11 3,072,526 16.510 -0.49%
2018-11-09 0 20.60 20.55 20.60 20.10 21.15 3,738,512 76,832,667 20.552 16.63 16.59 16.63 16.22 17.07 4,631,724 16.588 -2.60%
2018-11-08 0 21.15 21.10 21.15 20.65 21.95 4,239,000 90,151,425 21.267 17.07 17.03 17.07 16.67 17.72 5,251,790 17.166 0.24%
2018-11-07 0 21.10 21.10 21.15 20.00 22.15 5,948,001 125,401,073 21.083 17.03 17.03 17.07 16.14 17.88 7,369,108 17.017 3.69%
2018-11-06 0 20.35 20.20 20.35 18.92 20.40 5,889,538 114,775,071 19.488 16.43 16.30 16.43 15.27 16.47 7,296,677 15.730 4.25%
2018-11-05 0 19.52 19.46 19.52 18.70 19.92 8,145,127 156,826,619 19.254 15.76 15.71 15.76 15.09 16.08 10,091,175 15.541 2.09%
2018-11-02 0 19.12 19.04 19.12 18.26 19.38 7,509,907 142,528,749 18.979 15.43 15.37 15.43 14.74 15.64 9,304,188 15.319 7.05%
2018-11-01 0 17.86 17.84 17.86 17.38 18.18 2,578,000 45,848,630 17.785 14.42 14.40 14.42 14.03 14.67 3,193,940 14.355 3.72%
2018-10-31 0 17.22 17.20 17.22 16.92 17.46 4,898,368 83,937,402 17.136 13.90 13.88 13.90 13.66 14.09 6,068,695 13.831 1.06%
2018-10-30 0 17.04 17.02 17.04 16.62 17.40 4,379,682 74,516,582 17.014 13.75 13.74 13.75 13.41 14.04 5,426,084 13.733 -1.50%
2018-10-29 0 17.30 17.28 17.30 16.96 18.14 4,481,001 77,548,252 17.306 13.96 13.95 13.96 13.69 14.64 5,551,610 13.969 -3.89%
2018-10-26 0 18.00 17.96 18.00 17.68 19.08 3,027,000 54,905,074 18.138 14.53 14.50 14.53 14.27 15.40 3,750,216 14.641 -4.76%
2018-10-25 0 18.90 18.88 18.90 18.08 18.90 3,377,000 62,246,690 18.433 15.26 15.24 15.26 14.59 15.26 4,183,839 14.878 0.32%
2018-10-24 0 18.84 18.78 18.84 17.86 19.40 6,255,095 116,597,234 18.640 15.21 15.16 15.21 14.42 15.66 7,749,574 15.046 -0.32%
2018-10-23 0 18.90 18.84 18.90 18.50 19.38 5,473,000 103,988,173 19.000 15.26 15.21 15.26 14.93 15.64 6,780,619 15.336 -0.21%
2018-10-22 0 18.94 18.94 19.08 17.88 19.18 4,039,500 76,300,560 18.889 15.29 15.29 15.40 14.43 15.48 5,004,625 15.246 5.81%
2018-10-19 0 17.90 17.88 17.90 17.00 18.10 3,530,000 62,298,487 17.648 14.45 14.43 14.45 13.72 14.61 4,373,394 14.245 3.71%
2018-10-18 0 17.26 17.24 17.26 17.16 17.72 7,629,000 132,748,220 17.400 13.93 13.92 13.93 13.85 14.30 9,451,734 14.045 0.82%
2018-10-16 0 17.12 17.12 17.16 16.82 17.20 3,441,948 58,836,320 17.094 13.82 13.82 13.85 13.58 13.88 4,264,304 13.797 0.94%
2018-10-15 0 16.96 16.94 16.96 16.82 17.78 4,554,823 77,516,826 17.019 13.69 13.67 13.69 13.58 14.35 5,643,070 13.737 0.71%
2018-10-12 0 16.84 16.84 16.96 16.12 17.10 3,294,000 55,130,640 16.737 13.59 13.59 13.69 13.01 13.80 4,081,008 13.509 1.81%
2018-10-11 0 16.54 16.52 16.54 16.10 16.90 4,325,046 71,353,825 16.498 13.35 13.33 13.35 13.00 13.64 5,358,394 13.316 -3.73%
2018-10-10 0 17.18 17.18 17.20 17.00 17.70 2,890,004 50,025,443 17.310 13.87 13.87 13.88 13.72 14.29 3,580,489 13.972 1.06%
2018-10-09 0 17.00 16.98 17.00 16.68 17.90 3,617,828 61,877,845 17.104 13.72 13.71 13.72 13.46 14.45 4,482,206 13.805 -2.41%
2018-10-08 0 17.42 17.40 17.42 17.26 18.64 2,862,154 50,614,965 17.684 14.06 14.04 14.06 13.93 15.05 3,545,985 14.274 -5.43%
2018-10-05 0 18.42 18.36 18.42 17.82 18.68 2,462,000 44,967,170 18.264 14.87 14.82 14.87 14.38 15.08 3,050,225 14.742 -1.50%
2018-10-04 0 18.70 18.68 18.70 18.38 19.32 3,047,000 57,388,250 18.834 15.09 15.08 15.09 14.84 15.59 3,774,995 15.202 1.41%
2018-10-03 0 18.44 18.42 18.44 17.80 18.44 1,953,067 35,564,810 18.210 14.88 14.87 14.88 14.37 14.88 2,419,697 14.698 3.36%
2018-10-02 0 17.84 17.82 17.84 17.26 17.90 2,025,835 35,808,252 17.676 14.40 14.38 14.40 13.93 14.45 2,509,851 14.267 0.22%
2018-09-28 0 17.80 17.80 17.82 17.08 18.32 8,569,000 149,179,030 17.409 14.37 14.37 14.38 13.79 14.79 10,616,321 14.052 -2.84%
2018-09-27 0 18.32 18.30 18.32 18.20 19.24 3,721,000 69,174,420 18.590 14.79 14.77 14.79 14.69 15.53 4,610,028 15.005 -1.29%
2018-09-26 0 18.56 18.54 18.56 17.80 19.70 9,154,869 173,428,041 18.944 14.98 14.96 14.98 14.37 15.90 11,342,167 15.291 -3.93%
2018-09-24 0 19.32 19.32 19.42 19.10 19.80 2,644,300 51,531,712 19.488 15.59 15.59 15.67 15.42 15.98 3,276,081 15.730 -2.33%
2018-09-21 0 19.78 19.76 19.78 18.52 19.78 3,802,606 73,896,573 19.433 15.97 15.95 15.97 14.95 15.97 4,711,131 15.686 6.92%
2018-09-20 0 18.50 18.50 18.54 18.22 18.98 2,388,000 44,424,760 18.603 14.93 14.93 14.96 14.71 15.32 2,958,545 15.016 2.66%
2018-09-19 0 18.02 18.02 18.04 17.34 18.34 1,909,000 34,251,460 17.942 14.54 14.54 14.56 14.00 14.80 2,365,102 14.482 3.92%
2018-09-18 0 17.34 17.32 17.34 16.68 17.80 4,304,659 73,853,606 17.157 14.00 13.98 14.00 13.46 14.37 5,333,136 13.848 0.58%
2018-09-17 0 17.24 17.24 17.26 16.52 17.76 2,033,000 34,933,120 17.183 13.92 13.92 13.93 13.33 14.34 2,518,728 13.869 -4.22%
2018-09-14 0 18.00 17.98 18.00 17.00 18.24 3,099,882 55,019,880 17.749 14.53 14.51 14.53 13.72 14.72 3,840,511 14.326 6.89%
2018-09-13 0 16.84 16.84 16.88 16.52 17.68 2,958,933 49,957,592 16.884 13.59 13.59 13.62 13.33 14.27 3,665,887 13.628 0.00%
2018-09-12 0 16.84 16.80 16.84 16.76 18.02 2,566,455 43,661,290 17.012 13.59 13.56 13.59 13.53 14.54 3,179,637 13.732 -4.43%
2018-09-11 0 17.62 17.62 17.68 17.62 18.32 3,760,391 67,217,508 17.875 14.22 14.22 14.27 14.22 14.79 4,658,830 14.428 0.57%
2018-09-10 0 17.52 17.52 17.58 17.42 18.16 3,716,399 65,782,486 17.701 14.14 14.14 14.19 14.06 14.66 4,604,328 14.287 -2.67%
2018-09-07 0 18.00 17.98 18.00 17.74 18.62 6,767,702 122,113,455 18.044 14.53 14.51 14.53 14.32 15.03 8,384,654 14.564 -2.70%
2018-09-06 0 18.50 18.46 18.50 18.22 19.70 7,995,290 148,541,257 18.579 14.93 14.90 14.93 14.71 15.90 9,905,539 14.996 -5.80%
2018-09-05 0 19.64 19.56 19.64 19.36 20.80 6,217,078 122,283,959 19.669 15.85 15.79 15.85 15.63 16.79 7,702,474 15.876 -5.58%
2018-09-04 0 20.80 20.80 20.85 19.52 20.90 6,221,602 127,430,451 20.482 16.79 16.79 16.83 15.76 16.87 7,708,078 16.532 4.84%
2018-09-03 0 19.84 19.70 19.84 19.44 20.05 1,854,000 36,619,470 19.752 16.01 15.90 16.01 15.69 16.18 2,296,961 15.943 -1.29%
2018-08-31 0 20.10 19.96 20.10 19.00 20.10 2,197,905 43,395,825 19.744 16.22 16.11 16.22 15.34 16.22 2,723,032 15.937 2.66%
2018-08-30 0 19.58 19.52 19.58 19.20 19.98 2,980,371 57,814,690 19.398 15.80 15.76 15.80 15.50 16.13 3,692,447 15.658 -0.51%
2018-08-29 0 19.68 19.68 19.72 19.20 20.10 4,136,000 80,808,941 19.538 15.88 15.88 15.92 15.50 16.22 5,124,181 15.770 0.92%
2018-08-28 0 19.50 19.46 19.50 19.00 20.40 6,025,000 118,299,990 19.635 15.74 15.71 15.74 15.34 16.47 7,464,504 15.848 0.00%
2018-08-27 0 19.50 19.48 19.50 18.70 19.50 4,718,000 90,324,120 19.145 15.74 15.72 15.74 15.09 15.74 5,845,233 15.453 3.61%
2018-08-24 0 18.82 18.80 18.82 17.82 19.30 7,029,095 131,197,279 18.665 15.19 15.17 15.19 14.38 15.58 8,708,499 15.065 3.07%
2018-08-23 0 18.26 18.24 18.26 16.18 18.40 9,167,095 157,956,229 17.231 14.74 14.72 14.74 13.06 14.85 11,357,314 13.908 17.05%
2018-08-22 0 15.60 15.50 15.60 15.14 16.06 3,010,000 46,476,470 15.441 12.59 12.51 12.59 12.22 12.96 3,729,155 12.463 -0.38%
2018-08-21 0 15.66 15.66 15.68 14.88 15.86 1,932,500 30,158,630 15.606 12.64 12.64 12.66 12.01 12.80 2,394,216 12.596 5.24%
2018-08-20 0 14.88 14.88 14.92 14.04 15.00 1,991,000 29,174,880 14.653 12.01 12.01 12.04 11.33 12.11 2,466,693 11.828 4.20%
2018-08-17 0 14.28 14.22 14.28 13.86 15.10 5,004,347 70,744,834 14.137 11.53 11.48 11.53 11.19 12.19 6,199,995 11.410 -2.19%
2018-08-16 0 14.60 14.56 14.60 14.10 15.30 2,563,236 37,988,066 14.820 11.78 11.75 11.78 11.38 12.35 3,175,649 11.962 1.53%
2018-08-15 0 14.38 14.30 14.38 13.98 15.22 5,309,000 75,365,640 14.196 11.61 11.54 11.61 11.28 12.28 6,577,436 11.458 -2.04%
2018-08-14 0 14.68 14.68 14.70 14.48 16.28 6,379,000 95,487,600 14.969 11.85 11.85 11.87 11.69 13.14 7,903,082 12.082 -8.48%
2018-08-13 0 16.04 16.04 16.06 15.92 16.54 2,472,000 39,895,990 16.139 12.95 12.95 12.96 12.85 13.35 3,062,615 13.027 -2.91%
2018-08-10 0 16.52 16.52 16.60 15.72 16.72 1,252,000 20,645,280 16.490 13.33 13.33 13.40 12.69 13.50 1,551,130 13.310 2.35%
2018-08-09 0 16.14 16.12 16.14 15.52 16.48 2,808,000 45,288,960 16.129 13.03 13.01 13.03 12.53 13.30 3,478,892 13.018 0.00%
2018-08-08 0 16.14 16.14 16.16 16.04 17.40 3,773,600 62,165,347 16.474 13.03 13.03 13.04 12.95 14.04 4,675,195 13.297 -4.27%
2018-08-07 0 16.86 16.80 16.86 15.80 17.08 2,292,891 37,907,545 16.533 13.61 13.56 13.61 12.75 13.79 2,840,713 13.344 6.17%
2018-08-06 0 15.88 15.88 15.90 15.88 17.30 2,239,000 36,327,360 16.225 12.82 12.82 12.83 12.82 13.96 2,773,946 13.096 -6.04%
2018-08-03 0 16.90 16.80 16.90 16.58 17.58 1,577,000 26,818,228 17.006 13.64 13.56 13.64 13.38 14.19 1,953,780 13.726 -2.99%
2018-08-02 0 17.42 17.40 17.42 17.10 18.12 2,816,600 49,322,918 17.512 14.06 14.04 14.06 13.80 14.63 3,489,547 14.134 -1.47%
2018-08-01 0 17.68 17.66 17.68 17.50 18.38 1,658,000 29,732,834 17.933 14.27 14.25 14.27 14.13 14.84 2,054,132 14.475 -0.67%
2018-07-31 0 17.80 17.80 17.82 17.24 18.40 2,405,888 42,490,366 17.661 14.37 14.37 14.38 13.92 14.85 2,980,707 14.255 -2.84%
2018-07-30 0 18.32 18.28 18.32 17.82 18.44 2,234,000 40,586,400 18.168 14.79 14.75 14.79 14.38 14.88 2,767,751 14.664 -1.19%
2018-07-27 0 18.54 18.46 18.56 18.10 18.74 1,746,000 32,350,870 18.529 14.96 14.90 14.98 14.61 15.13 2,163,157 14.955 -0.11%
2018-07-26 0 18.56 18.56 18.60 17.80 18.70 3,114,140 57,279,338 18.393 14.98 14.98 15.01 14.37 15.09 3,858,176 14.846 0.87%
2018-07-25 0 18.40 18.40 18.42 16.82 18.40 3,300,900 59,345,603 17.979 14.85 14.85 14.87 13.58 14.85 4,089,557 14.511 6.48%
2018-07-24 0 17.28 17.28 17.30 16.92 17.56 2,399,174 41,649,919 17.360 13.95 13.95 13.96 13.66 14.17 2,972,389 14.012 2.61%
2018-07-23 0 16.84 16.84 16.88 16.50 17.84 2,491,000 41,831,900 16.793 13.59 13.59 13.62 13.32 14.40 3,086,154 13.555 -1.98%
2018-07-20 0 17.18 17.10 17.18 16.72 17.32 2,213,248 37,694,046 17.031 13.87 13.80 13.87 13.50 13.98 2,742,041 13.747 3.87%
2018-07-19 0 16.54 16.52 16.54 16.48 17.90 2,799,000 47,587,634 17.002 13.35 13.33 13.35 13.30 14.45 3,467,742 13.723 -7.60%
2018-07-18 0 17.90 17.88 17.90 17.18 18.30 3,439,000 60,228,820 17.513 14.45 14.43 14.45 13.87 14.77 4,260,652 14.136 3.47%
2018-07-17 0 17.30 17.30 17.36 17.30 18.36 2,035,100 35,723,788 17.554 13.96 13.96 14.01 13.96 14.82 2,521,330 14.169 -4.95%
2018-07-16 0 18.20 18.20 18.24 17.40 18.38 1,264,000 22,437,640 17.751 14.69 14.69 14.72 14.04 14.84 1,565,997 14.328 1.11%
2018-07-13 0 18.00 17.94 18.00 17.24 18.56 7,910,000 142,250,180 17.984 14.53 14.48 14.53 13.92 14.98 9,799,871 14.516 5.26%
2018-07-12 0 17.10 17.10 17.12 16.38 17.20 4,907,000 82,216,870 16.755 13.80 13.80 13.82 13.22 13.88 6,079,389 13.524 3.64%
2018-07-11 0 16.50 16.32 16.50 16.00 17.36 10,653,095 177,794,232 16.689 13.32 13.17 13.32 12.91 14.01 13,198,352 13.471 0.61%
2018-07-10 0 16.40 16.38 16.40 15.00 16.66 7,734,153 123,200,639 15.929 13.24 13.22 13.24 12.11 13.45 9,582,011 12.857 9.48%
2018-07-09 0 14.98 14.90 14.98 13.36 15.46 3,480,000 51,499,840 14.799 12.09 12.03 12.09 10.78 12.48 4,311,448 11.945 12.13%
2018-07-06 0 13.36 13.28 13.36 12.88 13.86 3,743,350 49,966,868 13.348 10.78 10.72 10.78 10.40 11.19 4,637,718 10.774 -3.61%
2018-07-05 0 13.86 13.84 13.86 13.56 14.48 6,562,000 90,846,700 13.844 11.19 11.17 11.19 10.95 11.69 8,129,805 11.175 -3.08%
2018-07-04 0 14.30 14.26 14.30 14.18 15.08 1,072,000 15,449,540 14.412 11.54 11.51 11.54 11.45 12.17 1,328,124 11.633 -3.12%
2018-07-03 0 14.76 14.72 14.76 14.44 15.36 2,859,000 41,950,980 14.673 11.91 11.88 11.91 11.66 12.40 3,542,077 11.844 -1.34%
2018-06-29 0 14.96 14.94 14.96 14.48 15.14 4,030,000 59,789,800 14.836 12.08 12.06 12.08 11.69 12.22 4,992,855 11.975 1.91%
2018-06-28 0 14.68 14.68 14.74 14.58 15.20 1,913,080 28,308,325 14.797 11.85 11.85 11.90 11.77 12.27 2,370,157 11.944 -2.13%
2018-06-27 0 15.00 14.94 15.00 14.84 16.12 4,764,080 73,786,942 15.488 12.11 12.06 12.11 11.98 13.01 5,902,323 12.501 -5.06%
2018-06-26 0 15.80 15.74 15.80 15.50 16.40 2,837,000 45,133,050 15.909 12.75 12.70 12.75 12.51 13.24 3,514,821 12.841 -5.28%
2018-06-25 0 16.68 16.56 16.68 15.90 16.78 4,013,487 66,031,715 16.452 13.46 13.37 13.46 12.83 13.54 4,972,397 13.280 6.24%
2018-06-22 0 15.70 15.70 15.82 15.30 15.80 1,522,525 23,812,606 15.640 12.67 12.67 12.77 12.35 12.75 1,886,289 12.624 -0.63%
2018-06-21 0 15.80 15.80 15.90 15.64 16.36 1,100,805 17,582,066 15.972 12.75 12.75 12.83 12.62 13.21 1,363,811 12.892 -0.63%
2018-06-20 0 15.90 15.82 15.90 14.88 16.30 3,563,181 56,430,329 15.837 12.83 12.77 12.83 12.01 13.16 4,414,503 12.783 6.00%
2018-06-19 0 15.00 14.98 15.08 14.60 15.92 2,805,284 42,498,528 15.149 12.11 12.09 12.17 11.78 12.85 3,475,528 12.228 -5.66%
2018-06-15 0 15.90 15.90 15.94 15.82 16.38 1,309,000 21,100,260 16.119 12.83 12.83 12.87 12.77 13.22 1,621,749 13.011 1.15%
2018-06-14 0 15.72 15.72 15.82 15.68 16.38 1,391,400 22,234,346 15.980 12.69 12.69 12.77 12.66 13.22 1,723,836 12.898 -2.72%
2018-06-13 0 16.16 16.14 16.20 16.06 17.08 3,161,000 51,541,386 16.305 13.04 13.03 13.08 12.96 13.79 3,916,232 13.161 -4.83%
2018-06-12 0 16.98 16.94 16.98 16.16 16.98 3,580,000 59,913,650 16.736 13.71 13.67 13.71 13.04 13.71 4,435,340 13.508 6.52%
2018-06-11 0 15.94 15.90 16.04 15.50 16.08 2,198,000 34,829,630 15.846 12.87 12.83 12.95 12.51 12.98 2,723,150 12.790 4.18%
2018-06-08 0 15.30 15.24 15.30 14.14 15.70 4,207,811 63,664,964 15.130 12.35 12.30 12.35 11.41 12.67 5,213,149 12.212 3.38%
2018-06-07 0 14.80 14.78 14.80 14.70 15.76 6,138,620 92,444,890 15.060 11.95 11.93 11.95 11.87 12.72 7,605,270 12.155 -5.25%
2018-06-06 0 15.62 15.60 15.62 14.42 15.94 10,727,608 163,646,213 15.255 12.61 12.59 12.61 11.64 12.87 13,290,667 12.313 8.17%
2018-06-05 0 14.44 14.38 14.44 14.02 14.62 8,000,817 114,454,335 14.305 11.66 11.61 11.66 11.32 11.80 9,912,387 11.547 1.12%
2018-06-04 0 14.28 14.22 14.28 14.04 14.44 1,768,000 25,237,940 14.275 11.53 11.48 11.53 11.33 11.66 2,190,414 11.522 2.00%
2018-06-01 0 14.00 13.98 14.00 13.86 14.70 4,111,000 58,345,240 14.192 11.30 11.28 11.30 11.19 11.87 5,093,208 11.456 -3.31%
2018-05-31 0 14.48 14.46 14.48 13.90 14.60 5,986,878 85,010,101 14.199 11.69 11.67 11.69 11.22 11.78 7,417,274 11.461 3.43%
2018-05-30 0 14.00 13.98 14.00 13.80 14.36 4,083,000 57,147,480 13.996 11.30 11.28 11.30 11.14 11.59 5,058,518 11.297 -0.57%
2018-05-29 0 14.08 14.04 14.08 13.82 14.74 2,259,000 32,228,560 14.267 11.36 11.33 11.36 11.15 11.90 2,798,724 11.515 -4.09%
2018-05-28 0 14.68 14.62 14.68 14.40 14.96 1,375,000 20,133,140 14.642 11.85 11.80 11.85 11.62 12.08 1,703,517 11.819 -0.14%
2018-05-25 0 14.70 14.60 14.70 13.62 14.76 1,897,680 27,259,246 14.365 11.87 11.78 11.87 10.99 11.91 2,351,077 11.594 2.08%
2018-05-24 0 14.40 14.34 14.40 13.80 14.60 3,283,000 46,813,560 14.259 11.62 11.57 11.62 11.14 11.78 4,067,380 11.510 5.57%
2018-05-23 0 13.64 13.62 13.68 12.62 13.76 4,482,970 59,670,478 13.310 11.01 10.99 11.04 10.19 11.11 5,554,049 10.744 4.76%
2018-05-21 0 13.02 12.98 13.02 12.60 13.20 4,208,000 54,234,693 12.888 10.51 10.48 10.51 10.17 10.65 5,213,383 10.403 4.33%
2018-05-18 0 12.48 12.48 12.50 11.30 12.54 5,950,229 71,596,648 12.033 10.07 10.07 10.09 9.121 10.12 7,371,868 9.7121 12.43%
2018-05-17 0 11.10 11.08 11.10 11.00 11.12 179,000 1,983,860 11.083 8.959 8.943 8.959 8.879 8.976 221,767 8.9457 0.36%
2018-05-16 0 11.06 11.06 11.08 10.74 11.12 1,080,004 11,923,883 11.041 8.927 8.927 8.943 8.669 8.976 1,338,041 8.9115 2.22%
2018-05-15 0 10.82 10.82 10.92 10.82 11.18 819,760 9,007,561 10.988 8.733 8.733 8.814 8.733 9.024 1,015,619 8.8690 -0.55%
2018-05-14 0 10.88 10.88 10.96 10.82 11.20 1,587,000 17,514,400 11.036 8.782 8.782 8.846 8.733 9.040 1,966,169 8.9079 0.74%
2018-05-11 0 10.80 10.80 10.88 10.70 11.08 1,270,000 13,833,520 10.893 8.717 8.717 8.782 8.637 8.943 1,573,431 8.7919 -0.74%
2018-05-10 0 10.88 10.86 10.88 10.84 11.08 692,000 7,550,870 10.912 8.782 8.766 8.782 8.750 8.943 857,334 8.8074 -1.45%
2018-05-09 0 11.04 10.98 11.04 10.92 11.28 689,000 7,585,890 11.010 8.911 8.863 8.911 8.814 9.105 853,617 8.8868 -0.36%
2018-05-08 0 11.08 11.04 11.08 10.94 11.34 3,237,000 36,097,324 11.151 8.943 8.911 8.943 8.830 9.153 4,010,390 9.0010 -0.18%
2018-05-07 0 11.10 11.10 11.20 10.98 11.32 1,111,000 12,344,552 11.111 8.959 8.959 9.040 8.863 9.137 1,376,442 8.9684 0.36%
2018-05-04 0 11.06 11.06 11.16 11.02 11.28 1,202,000 13,403,038 11.151 8.927 8.927 9.008 8.895 9.105 1,489,184 9.0003 -1.78%
2018-05-03 0 11.26 11.20 11.26 11.02 11.50 507,400 5,661,528 11.158 9.089 9.040 9.089 8.895 9.282 628,629 9.0062 -0.88%
2018-05-02 0 11.36 11.30 11.36 10.70 11.56 1,886,000 21,284,066 11.285 9.169 9.121 9.169 8.637 9.331 2,336,607 9.1090 5.99%
2018-04-30 0 10.78 10.70 10.78 10.08 10.84 4,277,615 45,238,894 10.576 8.651 8.587 8.651 8.090 8.699 5,330,159 8.4873 0.56%
2018-04-27 0 10.72 10.70 10.72 10.64 12.00 4,064,000 45,742,256 11.255 8.603 8.587 8.603 8.539 9.630 5,063,982 9.0329 -10.82%
2018-04-26 0 12.02 12.02 12.16 12.02 12.66 879,952 10,943,124 12.436 9.646 9.646 9.759 9.646 10.16 1,096,472 9.9803 -4.75%
2018-04-25 0 12.62 12.62 12.74 12.10 12.76 1,763,000 21,968,560 12.461 10.13 10.13 10.22 9.711 10.24 2,196,801 10.000 2.94%
2018-04-24 0 12.26 12.20 12.26 11.20 12.44 984,000 11,931,740 12.126 9.839 9.791 9.839 8.988 9.983 1,226,122 9.7313 6.06%
2018-04-23 0 11.56 11.56 11.64 11.52 11.78 1,954,350 22,687,810 11.609 9.277 9.277 9.341 9.245 9.454 2,435,234 9.3165 -2.36%
2018-04-20 0 11.84 11.82 11.84 11.76 12.46 1,227,000 14,719,565 11.996 9.502 9.486 9.502 9.438 10.000 1,528,914 9.6275 -4.98%
2018-04-19 0 12.46 12.44 12.46 12.14 12.66 2,805,000 34,735,720 12.384 10.000 9.983 10.000 9.743 10.16 3,495,194 9.9381 0.81%
2018-04-18 0 12.36 12.30 12.36 12.22 12.74 1,143,000 14,217,040 12.438 9.919 9.871 9.919 9.807 10.22 1,424,245 9.9822 -2.22%
2018-04-17 0 12.64 12.64 12.70 12.62 13.00 2,341,000 29,994,560 12.813 10.14 10.14 10.19 10.13 10.43 2,917,023 10.283 -1.25%
2018-04-16 0 12.80 12.76 12.80 12.62 12.96 770,000 9,816,200 12.748 10.27 10.24 10.27 10.13 10.40 959,465 10.231 0.16%
2018-04-13 0 12.78 12.74 12.78 12.62 12.92 853,000 10,871,260 12.745 10.26 10.22 10.26 10.13 10.37 1,062,888 10.228 -0.16%
2018-04-12 0 12.80 12.78 12.80 12.64 13.44 1,687,861 21,753,292 12.888 10.27 10.26 10.27 10.14 10.79 2,103,174 10.343 -4.19%
2018-04-11 0 13.36 13.34 13.36 12.72 13.38 4,188,346 54,834,468 13.092 10.72 10.71 10.72 10.21 10.74 5,218,924 10.507 2.77%
2018-04-10 0 13.00 12.98 13.00 12.82 13.10 1,993,000 25,719,324 12.905 10.43 10.42 10.43 10.29 10.51 2,483,395 10.357 -0.31%
2018-04-09 0 13.04 13.04 13.08 12.68 13.10 1,711,000 22,153,528 12.948 10.46 10.46 10.50 10.18 10.51 2,132,006 10.391 3.33%
2018-04-06 0 12.62 12.60 12.62 12.10 12.88 1,568,000 19,775,920 12.612 10.13 10.11 10.13 9.711 10.34 1,953,820 10.122 4.13%
2018-04-04 0 12.12 12.12 12.14 12.12 12.72 973,000 12,018,720 12.352 9.727 9.727 9.743 9.727 10.21 1,212,415 9.9130 -4.87%
2018-04-03 0 12.74 12.72 12.74 11.76 12.80 1,886,000 23,383,432 12.398 10.22 10.21 10.22 9.438 10.27 2,350,066 9.9501 5.12%
2018-03-29 0 12.12 12.10 12.12 11.70 12.48 1,329,000 15,857,173 11.932 9.727 9.711 9.727 9.390 10.02 1,656,012 9.5755 -2.10%
2018-03-28 0 12.38 12.34 12.38 12.32 12.80 1,537,000 19,134,137 12.449 9.935 9.903 9.935 9.887 10.27 1,915,192 9.9907 -3.28%
2018-03-27 0 12.80 12.76 12.80 12.28 12.92 3,057,337 38,688,319 12.654 10.27 10.24 10.27 9.855 10.37 3,809,621 10.155 5.96%
2018-03-26 0 12.08 12.08 12.12 11.14 12.12 3,386,000 40,178,500 11.866 9.695 9.695 9.727 8.940 9.727 4,219,154 9.5229 7.47%
2018-03-23 0 11.24 11.22 11.24 10.72 11.36 1,595,000 17,750,490 11.129 9.020 9.004 9.020 8.603 9.117 1,987,463 8.9312 -1.58%
2018-03-22 0 11.42 11.40 11.42 10.86 12.00 4,195,000 47,590,380 11.345 9.165 9.149 9.165 8.715 9.630 5,227,215 9.1043 0.71%
2018-03-21 0 11.34 11.28 11.34 11.28 12.28 2,029,000 23,568,723 11.616 9.101 9.053 9.101 9.053 9.855 2,528,253 9.3221 -4.87%
2018-03-20 0 11.92 11.88 11.92 11.72 12.24 1,695,000 20,154,747 11.891 9.566 9.534 9.566 9.406 9.823 2,112,069 9.5427 -1.00%
2018-03-19 0 12.04 12.04 12.06 11.70 12.16 1,493,000 17,959,280 12.029 9.662 9.662 9.679 9.390 9.759 1,860,365 9.6536 1.86%
2018-03-16 0 11.82 11.80 11.82 11.80 12.18 11,821,565 139,872,333 11.832 9.486 9.470 9.486 9.470 9.775 14,730,361 9.4955 -2.48%
2018-03-15 0 12.12 12.12 12.16 12.00 12.46 2,448,000 29,646,740 12.111 9.727 9.727 9.759 9.630 10.000 3,050,351 9.7191 -0.82%
2018-03-14 0 12.22 12.22 12.28 12.04 12.50 2,124,000 26,119,700 12.297 9.807 9.807 9.855 9.662 10.03 2,646,628 9.8690 0.16%
2018-03-13 0 12.20 12.18 12.20 12.16 12.86 3,381,000 42,128,830 12.460 9.791 9.775 9.791 9.759 10.32 4,212,924 9.9999 -3.63%
2018-03-12 0 12.66 12.58 12.66 12.08 13.48 2,622,980 33,009,019 12.585 10.16 10.10 10.16 9.695 10.82 3,268,387 10.099 -2.01%
2018-03-09 0 12.92 12.88 12.92 12.42 13.12 4,058,526 52,286,093 12.883 10.37 10.34 10.37 9.967 10.53 5,057,161 10.339 4.03%
2018-03-08 0 12.42 12.42 12.44 11.90 12.52 5,604,067 68,199,097 12.170 9.967 9.967 9.983 9.550 10.05 6,982,995 9.7665 4.90%
2018-03-07 0 11.84 11.84 11.90 11.66 12.40 3,443,000 41,452,480 12.040 9.502 9.502 9.550 9.358 9.951 4,290,179 9.6622 3.50%
2018-03-06 0 11.44 11.44 11.54 11.10 11.60 1,589,143 18,186,390 11.444 9.181 9.181 9.261 8.908 9.309 1,980,165 9.1843 4.57%
2018-03-05 0 10.94 10.94 10.98 10.68 11.60 1,824,000 20,057,240 10.996 8.780 8.780 8.812 8.571 9.309 2,272,811 8.8249 -5.53%
2018-03-02 0 11.58 11.50 11.60 10.98 11.78 2,380,000 27,381,290 11.505 9.293 9.229 9.309 8.812 9.454 2,965,619 9.2329 3.21%
2018-03-01 0 11.22 11.10 11.28 10.20 11.48 3,257,000 36,204,180 11.116 9.004 8.908 9.053 8.186 9.213 4,058,413 8.9208 6.65%
2018-02-28 0 10.52 10.38 10.56 10.22 10.72 2,230,000 23,137,420 10.376 8.443 8.330 8.475 8.202 8.603 2,778,710 8.3267 -2.05%
2018-02-27 0 10.74 10.72 10.74 10.70 11.20 716,160 7,750,268 10.822 8.619 8.603 8.619 8.587 8.988 892,377 8.6850 -1.47%
2018-02-26 0 10.90 10.84 10.92 10.70 12.02 3,229,000 36,071,064 11.171 8.748 8.699 8.764 8.587 9.646 4,023,523 8.9650 -7.16%
2018-02-23 0 11.74 11.66 11.74 11.50 11.98 1,438,000 16,936,980 11.778 9.422 9.358 9.422 9.229 9.614 1,791,832 9.4523 0.86%
2018-02-22 0 11.64 11.60 11.66 10.92 11.64 2,091,013 23,504,476 11.241 9.341 9.309 9.358 8.764 9.341 2,605,525 9.0210 3.93%
2018-02-21 0 11.20 11.16 11.20 10.46 11.34 1,413,000 15,815,140 11.193 8.988 8.956 8.988 8.394 9.101 1,760,681 8.9824 6.67%
2018-02-20 0 10.50 10.48 10.50 10.48 10.90 1,323,000 13,978,930 10.566 8.427 8.411 8.427 8.411 8.748 1,648,535 8.4796 -2.78%
2018-02-15 0 10.80 10.68 10.80 10.06 11.00 1,317,000 14,115,880 10.718 8.667 8.571 8.667 8.073 8.828 1,641,059 8.6017 8.87%
2018-02-14 0 9.920 9.820 9.920 9.670 10.20 1,170,000 11,572,910 9.8914 7.961 7.881 7.961 7.760 8.186 1,457,888 7.9381 0.71%
2018-02-13 0 9.850 9.780 9.860 9.000 9.970 1,192,000 11,550,670 9.6902 7.905 7.849 7.913 7.223 8.001 1,485,302 7.7766 10.06%
2018-02-12 0 8.950 8.860 8.950 8.400 8.950 2,563,000 22,175,900 8.6523 7.183 7.110 7.183 6.741 7.183 3,193,648 6.9438 6.55%
2018-02-09 0 8.400 8.400 8.420 8.300 9.040 2,352,000 20,075,930 8.5357 6.741 6.741 6.757 6.661 7.255 2,930,730 6.8501 -9.39%
2018-02-08 0 9.270 9.210 9.270 9.210 9.590 570,000 5,297,485 9.2938 7.439 7.391 7.439 7.391 7.696 710,253 7.4586 0.22%
2018-02-07 0 9.250 9.260 9.310 9.020 9.990 1,787,000 17,185,230 9.6168 7.423 7.431 7.472 7.239 8.017 2,226,707 7.7178 -0.96%
2018-02-06 0 9.340 9.290 9.310 9.180 9.910 2,220,000 20,927,690 9.4269 7.496 7.456 7.472 7.367 7.953 2,766,250 7.5654 -8.07%
2018-02-05 0 10.16 10.10 10.12 9.730 10.50 1,677,000 16,863,050 10.055 8.154 8.106 8.122 7.809 8.427 2,089,640 8.0698 -0.97%
2018-02-02 0 10.26 10.22 10.28 10.22 10.60 1,402,000 14,594,997 10.410 8.234 8.202 8.250 8.202 8.507 1,746,974 8.3544 -0.58%
2018-02-01 0 10.32 10.32 10.40 10.14 10.68 1,434,654 15,031,338 10.477 8.282 8.282 8.346 8.138 8.571 1,787,663 8.4084 1.98%
2018-01-31 0 10.12 10.06 10.12 9.980 10.20 857,000 8,669,250 10.116 8.122 8.073 8.122 8.009 8.186 1,067,872 8.1182 -0.78%
2018-01-30 0 10.20 10.16 10.20 10.00 10.40 531,000 5,429,940 10.226 8.186 8.154 8.186 8.025 8.346 661,657 8.2066 0.00%
2018-01-29 0 10.20 10.12 10.20 10.10 10.60 1,483,000 15,417,280 10.396 8.186 8.122 8.186 8.106 8.507 1,847,905 8.3431 1.80%
2018-01-26 0 10.02 10.02 10.04 9.890 10.10 673,000 6,731,800 10.003 8.041 8.041 8.057 7.937 8.106 838,597 8.0275 2.04%
2018-01-25 0 9.820 9.820 9.850 9.720 9.980 250,000 2,455,980 9.8239 7.881 7.881 7.905 7.801 8.009 311,515 7.8840 0.20%
2018-01-24 0 9.800 9.800 9.810 9.720 10.60 1,120,000 11,102,690 9.9131 7.865 7.865 7.873 7.801 8.507 1,395,586 7.9556 -3.73%
2018-01-23 0 10.18 10.16 10.28 9.930 10.78 1,381,000 14,423,100 10.444 8.170 8.154 8.250 7.969 8.651 1,720,807 8.3816 -2.12%
2018-01-22 0 10.40 10.34 10.40 10.26 10.86 1,433,000 15,175,840 10.590 8.346 8.298 8.346 8.234 8.715 1,785,602 8.4990 -1.52%
2018-01-19 0 10.56 10.54 10.60 10.16 11.00 949,000 9,967,740 10.503 8.475 8.459 8.507 8.154 8.828 1,182,510 8.4293 4.55%
2018-01-18 0 10.10 10.04 10.12 9.750 10.28 856,257 8,601,179 10.045 8.106 8.057 8.122 7.825 8.250 1,066,946 8.0615 3.59%
2018-01-17 0 9.750 9.650 9.750 9.550 9.820 353,000 3,408,970 9.6571 7.825 7.744 7.825 7.664 7.881 439,859 7.7501 -0.41%
2018-01-16 0 9.790 9.720 9.790 9.290 9.900 1,279,850 12,423,500 9.7070 7.857 7.801 7.857 7.456 7.945 1,594,768 7.7902 6.99%
2018-01-15 0 9.150 9.150 9.200 8.690 9.250 1,663,349 15,096,981 9.0763 7.343 7.343 7.383 6.974 7.423 2,072,630 7.2840 3.27%
2018-01-12 0 8.860 8.780 8.860 8.330 8.900 786,000 6,913,780 8.7962 7.110 7.046 7.110 6.685 7.143 979,402 7.0592 4.36%
2018-01-11 0 8.490 8.490 8.500 8.250 8.600 832,000 7,037,810 8.4589 6.813 6.813 6.822 6.621 6.902 1,036,721 6.7885 1.07%
2018-01-10 0 8.400 8.310 8.420 7.760 8.470 1,253,000 10,365,070 8.2722 6.741 6.669 6.757 6.228 6.797 1,561,311 6.6387 5.66%
2018-01-09 0 7.950 7.870 7.920 7.800 8.980 2,190,000 18,526,950 8.4598 6.380 6.316 6.356 6.260 7.207 2,728,868 6.7892 -9.56%
2018-01-08 0 8.790 8.790 8.900 8.230 8.900 1,147,000 9,966,680 8.6893 7.054 7.054 7.143 6.605 7.143 1,429,229 6.9735 6.80%
2018-01-05 0 8.230 8.220 8.300 8.200 8.470 437,000 3,614,550 8.2713 6.605 6.597 6.661 6.581 6.797 544,528 6.6380 1.11%
2018-01-04 0 8.140 8.100 8.160 8.100 8.550 721,000 5,945,800 8.2466 6.533 6.500 6.549 6.500 6.862 898,408 6.6181 0.37%
2018-01-03 0 8.110 8.050 8.110 8.000 8.440 650,000 5,272,250 8.1112 6.509 6.460 6.509 6.420 6.773 809,938 6.5094 1.76%
2018-01-02 0 7.970 7.970 8.040 7.570 8.210 1,713,000 13,722,980 8.0111 6.396 6.396 6.452 6.075 6.589 2,134,498 6.4291 6.13%
2017-12-29 0 7.510 7.480 7.650 7.010 7.640 1,233,000 9,148,220 7.4195 6.027 6.003 6.139 5.626 6.131 1,536,390 5.9544 6.83%
2017-12-28 0 7.030 6.960 7.030 6.880 7.060 1,024,000 7,106,560 6.9400 5.642 5.586 5.642 5.521 5.666 1,275,964 5.5696 0.14%
2017-12-27 0 7.020 7.020 7.070 6.990 7.070 1,406,000 9,878,070 7.0257 5.634 5.634 5.674 5.610 5.674 1,751,958 5.6383 2.48%
2017-12-22 0 6.850 6.810 6.850 6.780 6.900 2,050,000 13,942,750 6.8013 5.497 5.465 5.497 5.441 5.537 2,554,420 5.4583 -1.30%
2017-12-21 0 6.940 6.910 6.940 6.910 7.110 883,000 6,174,555 6.9927 5.570 5.545 5.570 5.545 5.706 1,100,270 5.6119 -1.70%
2017-12-20 0 7.060 7.050 7.060 6.820 7.200 1,270,000 8,954,440 7.0507 5.666 5.658 5.666 5.473 5.778 1,582,494 5.6584 3.07%
2017-12-19 0 6.850 6.840 6.850 6.810 7.020 813,000 5,568,280 6.8491 5.497 5.489 5.497 5.465 5.634 1,013,046 5.4966 -0.58%
2017-12-18 0 6.890 6.870 6.890 6.760 7.050 466,000 3,254,700 6.9843 5.529 5.513 5.529 5.425 5.658 580,663 5.6051 -1.71%
2017-12-15 0 7.010 6.990 7.010 6.830 7.380 1,773,058 12,548,369 7.0772 5.626 5.610 5.626 5.481 5.923 2,209,334 5.6797 2.34%
2017-12-14 0 6.850 6.800 6.850 6.720 6.940 406,000 2,779,560 6.8462 5.497 5.457 5.497 5.393 5.570 505,900 5.4943 0.15%
2017-12-13 0 6.840 6.810 6.840 6.600 7.020 842,000 5,716,010 6.7886 5.489 5.465 5.489 5.297 5.634 1,049,181 5.4481 3.64%
2017-12-12 0 6.600 6.580 6.600 6.370 6.790 393,000 2,583,400 6.5735 5.297 5.281 5.297 5.112 5.449 489,701 5.2755 0.00%
2017-12-11 0 6.600 6.590 6.600 6.550 6.660 753,000 4,974,205 6.6058 5.297 5.289 5.297 5.257 5.345 938,282 5.3014 0.15%
2017-12-08 0 6.590 6.590 6.600 6.580 6.780 1,078,000 7,147,210 6.6301 5.289 5.289 5.297 5.281 5.441 1,343,251 5.3208 0.46%
2017-12-07 0 6.560 6.530 6.570 6.500 6.780 441,000 2,899,620 6.5751 5.265 5.241 5.273 5.216 5.441 549,512 5.2767 -0.15%
2017-12-06 0 6.570 6.550 6.570 6.480 6.780 1,394,000 9,197,795 6.5981 5.273 5.257 5.273 5.200 5.441 1,737,006 5.2952 -3.24%
2017-12-05 0 6.790 6.760 6.790 6.760 6.890 175,000 1,190,320 6.8018 5.449 5.425 5.449 5.425 5.529 218,060 5.4587 -0.44%
2017-12-04 0 6.820 6.800 6.820 6.710 6.980 429,000 2,945,760 6.8666 5.473 5.457 5.473 5.385 5.602 534,559 5.5106 -2.29%
2017-12-01 0 6.980 6.970 6.980 6.970 7.050 901,000 6,292,450 6.9839 5.602 5.594 5.602 5.594 5.658 1,122,699 5.6048 -0.14%
2017-11-30 0 6.990 6.950 6.990 6.930 7.300 831,000 5,801,820 6.9817 5.610 5.578 5.610 5.562 5.858 1,035,475 5.6031 -0.14%
2017-11-29 0 7.000 6.970 7.000 6.960 7.090 2,871,400 20,013,750 6.9700 5.618 5.594 5.618 5.586 5.690 3,577,932 5.5937 0.29%
2017-11-28 0 6.980 6.940 6.960 6.950 7.100 913,000 6,372,100 6.9793 5.602 5.570 5.586 5.578 5.698 1,137,651 5.6011 -0.71%
2017-11-27 0 7.030 7.020 7.050 7.010 7.100 2,883,000 20,409,370 7.0792 5.642 5.634 5.658 5.626 5.698 3,592,387 5.6813 -1.54%
2017-11-24 0 7.140 7.130 7.160 7.110 7.180 1,168,000 8,352,678 7.1513 5.730 5.722 5.746 5.706 5.762 1,455,396 5.7391 -0.97%
2017-11-23 0 7.210 7.110 7.260 6.950 7.320 1,916,000 13,732,730 7.1674 5.786 5.706 5.826 5.578 5.875 2,387,448 5.7521 4.64%
2017-11-22 0 6.890 6.860 6.920 6.480 7.090 1,528,237 10,145,073 6.6384 5.529 5.505 5.554 5.200 5.690 1,904,273 5.3275 5.84%
2017-11-21 0 6.510 6.490 6.510 6.490 6.660 661,837 4,308,465 6.5099 5.224 5.208 5.224 5.208 5.345 824,688 5.2244 0.15%
2017-11-20 0 6.500 6.500 6.530 6.470 6.900 845,662 5,656,898 6.6893 5.216 5.216 5.241 5.192 5.537 1,053,744 5.3684 -0.91%
2017-11-17 0 6.560 6.570 6.610 6.560 6.670 410,487 2,712,558 6.6081 5.265 5.273 5.305 5.265 5.353 511,491 5.3032 0.00%
2017-11-16 0 6.560 6.500 6.620 6.480 6.650 344,018 2,259,827 6.5689 5.265 5.216 5.313 5.200 5.337 428,667 5.2718 1.23%
2017-11-15 0 6.480 6.480 6.520 6.150 6.790 1,949,257 12,665,682 6.4977 5.200 5.200 5.232 4.936 5.449 2,428,888 5.2146 -4.28%
2017-11-14 0 6.770 6.740 6.770 6.690 6.990 2,321,802 15,732,231 6.7759 5.433 5.409 5.433 5.369 5.610 2,893,101 5.4378 -3.97%
2017-11-13 0 7.050 6.980 7.050 6.950 7.230 969,822 6,867,255 7.0809 5.658 5.602 5.658 5.578 5.802 1,208,455 5.6827 0.00%
2017-11-10 0 7.050 7.050 7.110 6.970 7.300 442,000 3,153,020 7.1335 5.658 5.658 5.706 5.594 5.858 550,758 5.7249 -3.29%
2017-11-09 0 7.290 7.240 7.290 7.160 7.320 523,944 3,819,070 7.2891 5.850 5.810 5.850 5.746 5.875 652,865 5.8497 2.10%
2017-11-08 0 7.140 7.050 7.140 7.050 7.650 677,651 4,898,322 7.2284 5.730 5.658 5.730 5.658 6.139 844,393 5.8010 -2.06%
2017-11-07 0 7.290 7.260 7.290 7.250 7.680 532,591 3,915,980 7.3527 5.850 5.826 5.850 5.818 6.163 663,640 5.9008 -2.15%
2017-11-06 0 7.450 7.440 7.450 7.400 7.700 451,638 3,373,979 7.4705 5.979 5.971 5.979 5.939 6.179 562,767 5.9953 0.13%
2017-11-03 0 7.440 7.390 7.440 7.390 7.500 798,228 5,938,598 7.4397 5.971 5.931 5.971 5.931 6.019 994,639 5.9706 -0.27%
2017-11-02 0 7.460 7.450 7.470 7.440 8.000 1,204,052 9,221,025 7.6583 5.987 5.979 5.995 5.971 6.420 1,500,319 6.1460 0.81%
2017-11-01 0 7.400 7.380 7.400 7.120 7.480 2,501,843 17,936,929 7.1695 5.939 5.923 5.939 5.714 6.003 3,117,443 5.7537 2.64%
2017-10-31 0 7.210 7.180 7.200 7.090 7.260 1,032,000 7,373,020 7.1444 5.786 5.762 5.778 5.690 5.826 1,285,932 5.7336 0.84%
2017-10-30 0 7.150 6.990 7.150 6.850 7.150 7,900,863 52,722,253 6.6730 5.738 5.610 5.738 5.497 5.738 9,844,937 5.3553 0.28%
2017-10-27 0 7.130 7.130 7.160 7.100 7.460 502,924 3,599,441 7.1570 5.722 5.722 5.746 5.698 5.987 626,673 5.7437 -0.42%
2017-10-26 0 7.160 7.160 7.200 7.150 7.330 126,263 917,227 7.2644 5.746 5.746 5.778 5.738 5.883 157,331 5.8299 -2.59%
2017-10-25 0 7.350 7.330 7.350 7.310 7.450 940,350 6,943,457 7.3839 5.899 5.883 5.899 5.866 5.979 1,171,731 5.9258 1.52%
2017-10-24 0 7.240 7.200 7.240 6.760 7.300 485,021 3,395,905 7.0016 5.810 5.778 5.810 5.425 5.858 604,365 5.6190 6.00%
2017-10-23 0 6.830 6.800 6.880 6.750 6.970 795,035 5,464,881 6.8738 5.481 5.457 5.521 5.417 5.594 990,660 5.5164 1.34%
2017-10-20 0 6.740 6.720 6.750 6.440 6.750 4,180,584 28,203,458 6.7463 5.409 5.393 5.417 5.168 5.417 5,209,252 5.4141 -0.88%
2017-10-19 0 6.800 6.750 6.800 6.730 6.890 2,654,056 18,053,110 6.8021 5.457 5.417 5.457 5.401 5.529 3,307,109 5.4589 0.00%
2017-10-18 0 6.800 6.760 6.800 6.670 6.860 340,852 2,306,605 6.7672 5.457 5.425 5.457 5.353 5.505 424,722 5.4309 2.10%
2017-10-17 0 6.660 6.640 6.700 6.550 6.700 739,000 4,897,385 6.6270 5.345 5.329 5.377 5.257 5.377 920,837 5.3184 0.30%
2017-10-16 0 6.640 6.630 6.640 6.640 6.790 232,044 1,555,477 6.7034 5.329 5.321 5.329 5.329 5.449 289,140 5.3797 -1.04%
2017-10-13 0 6.710 6.600 6.720 6.620 7.000 203,000 1,382,780 6.8117 5.385 5.297 5.393 5.313 5.618 252,950 5.4666 -2.75%
2017-10-12 0 6.900 6.800 6.900 6.770 6.900 676,302 4,609,280 6.8154 5.537 5.457 5.537 5.433 5.537 842,712 5.4696 2.22%
2017-10-11 0 6.750 6.700 6.760 6.600 6.850 560,000 3,784,170 6.7574 5.417 5.377 5.425 5.297 5.497 697,793 5.4231 0.45%
2017-10-10 0 6.720 6.720 6.730 6.700 7.050 851,398 5,795,184 6.8067 5.393 5.393 5.401 5.377 5.658 1,060,892 5.4626 1.20%
2017-10-09 0 6.640 6.620 6.650 6.590 6.700 48,000 318,890 6.6435 5.329 5.313 5.337 5.289 5.377 59,811 5.3316 2.15%
2017-10-06 0 6.500 6.490 6.500 6.470 6.580 154,000 1,003,430 6.5158 5.216 5.208 5.216 5.192 5.281 191,893 5.2291 -0.61%
2017-10-04 0 6.540 6.510 6.540 6.440 6.700 93,000 604,990 6.5053 5.249 5.224 5.249 5.168 5.377 115,883 5.2207 -2.39%
2017-10-03 0 6.700 6.650 6.700 6.280 6.760 274,000 1,816,000 6.6277 5.377 5.337 5.377 5.040 5.425 341,420 5.3190 7.37%
2017-09-29 0 6.240 6.190 6.270 6.100 6.260 560,000 3,453,060 6.1662 5.008 4.968 5.032 4.895 5.024 697,793 4.9485 1.30%
2017-09-28 0 6.160 6.160 6.200 6.070 6.200 447,300 2,745,007 6.1368 4.944 4.944 4.976 4.871 4.976 557,362 4.9250 2.16%
2017-09-27 0 6.030 6.030 6.100 6.010 6.210 900,082 5,482,045 6.0906 4.839 4.839 4.895 4.823 4.984 1,121,555 4.8879 -1.15%
2017-09-26 0 6.100 6.030 6.100 5.990 6.130 1,695,630 10,252,995 6.0467 4.895 4.839 4.895 4.807 4.920 2,112,854 4.8527 1.67%
2017-09-25 0 6.000 5.980 6.010 6.000 6.070 575,133 3,460,593 6.0170 4.815 4.799 4.823 4.815 4.871 716,649 4.8289 -1.15%
2017-09-22 0 6.070 6.020 6.070 5.910 6.090 638,143 3,861,820 6.0517 4.871 4.831 4.871 4.743 4.887 795,164 4.8566 0.66%
2017-09-21 0 6.030 6.000 6.050 6.000 6.080 229,689 1,381,990 6.0168 4.839 4.815 4.855 4.815 4.879 286,206 4.8287 -0.99%
2017-09-20 0 6.090 6.060 6.070 6.010 6.350 1,381,732 8,454,589 6.1188 4.887 4.863 4.871 4.823 5.096 1,721,719 4.9106 1.00%
2017-09-19 0 6.030 6.030 6.060 5.940 6.300 1,468,661 8,913,263 6.0690 4.839 4.839 4.863 4.767 5.056 1,830,038 4.8705 1.86%
2017-09-18 0 5.920 5.920 5.940 5.840 5.960 1,386,610 8,159,529 5.8845 4.751 4.751 4.767 4.687 4.783 1,727,797 4.7225 1.89%
2017-09-15 0 5.810 5.700 5.810 5.600 5.810 258,202 1,478,513 5.7262 4.663 4.574 4.663 4.494 4.663 321,735 4.5954 1.04%
2017-09-14 0 5.750 5.690 5.750 5.600 5.750 483,928 2,760,387 5.7041 4.615 4.566 4.615 4.494 4.615 603,003 4.5777 1.05%
2017-09-13 0 5.690 5.680 5.690 5.650 5.730 1,612,172 9,208,186 5.7117 4.566 4.558 4.566 4.534 4.599 2,008,861 4.5838 -0.18%
2017-09-12 0 5.700 5.690 5.700 5.660 5.720 2,109,189 11,954,635 5.6679 4.574 4.566 4.574 4.542 4.590 2,628,173 4.5486 0.71%
2017-09-11 0 5.660 5.660 5.690 5.660 5.860 3,365,720 19,119,711 5.6807 4.542 4.542 4.566 4.542 4.703 4,193,884 4.5590 0.00%
2017-09-08 0 5.660 5.660 5.710 5.510 5.790 297,203 1,683,656 5.6650 4.542 4.542 4.582 4.422 4.647 370,332 4.5463 0.18%
2017-09-07 0 5.650 5.600 5.700 5.610 5.840 752,727 4,283,836 5.6911 4.534 4.494 4.574 4.502 4.687 937,942 4.5673 0.53%
2017-09-06 0 5.620 5.610 5.620 5.600 5.740 141,702 800,290 5.6477 4.510 4.502 4.510 4.494 4.607 176,569 4.5324 -1.40%
2017-09-05 0 5.700 5.650 5.700 5.610 6.000 770,000 4,434,500 5.7591 4.574 4.534 4.574 4.502 4.815 959,465 4.6218 -3.23%
2017-09-04 0 5.890 5.850 5.900 5.260 6.000 6,085,634 33,390,925 5.4868 4.727 4.695 4.735 4.221 4.815 7,583,056 4.4034 11.34%
2017-09-01 0 5.290 5.280 5.300 5.150 5.410 4,587,108 24,256,788 5.2880 4.245 4.237 4.253 4.133 4.342 5,715,805 4.2438 -1.12%
2017-08-31 0 5.350 5.340 5.380 4.930 5.540 1,386,432 7,311,488 5.2736 4.294 4.286 4.318 3.956 4.446 1,727,575 4.2322 9.86%
2017-08-30 0 4.870 4.870 4.900 4.780 4.920 740,089 3,592,101 4.8536 3.908 3.908 3.932 3.836 3.948 922,194 3.8952 1.04%
2017-08-29 0 4.820 4.820 4.830 4.700 4.950 6,332,689 30,678,753 4.8445 3.868 3.868 3.876 3.772 3.973 7,890,901 3.8879 4.78%
2017-08-28 0 4.600 4.580 4.600 4.300 4.710 2,473,000 11,266,970 4.5560 3.692 3.676 3.692 3.451 3.780 3,081,503 3.6563 2.45%
2017-08-25 0 4.490 4.490 4.500 4.480 4.670 657,582 2,980,117 4.5319 3.603 3.603 3.611 3.595 3.748 819,386 3.6370 -2.39%
2017-08-24 0 4.600 4.580 4.600 4.570 4.700 303,276 1,399,299 4.6139 3.692 3.676 3.692 3.668 3.772 377,900 3.7028 -1.92%
2017-08-22 0 4.690 4.610 4.690 4.600 4.700 236,000 1,100,040 4.6612 3.764 3.700 3.764 3.692 3.772 294,070 3.7407 -0.21%
2017-08-21 0 4.700 4.660 4.700 4.660 4.700 220,595 1,033,046 4.6830 3.772 3.740 3.772 3.740 3.772 274,874 3.7582 0.64%
2017-08-18 0 4.670 4.650 4.670 4.650 4.690 1,757,681 8,208,400 4.6700 3.748 3.732 3.748 3.732 3.764 2,190,173 3.7478 -0.64%
2017-08-17 0 4.700 4.660 4.700 4.640 4.710 95,087 445,732 4.6876 3.772 3.740 3.772 3.724 3.780 118,484 3.7620 0.00%
2017-08-16 0 4.700 4.680 4.700 4.650 4.700 197,485 926,694 4.6925 3.772 3.756 3.772 3.732 3.772 246,078 3.7659 0.00%
2017-08-15 0 4.700 4.690 4.700 4.690 4.700 342,000 1,607,275 4.6996 3.772 3.764 3.772 3.764 3.772 426,152 3.7716 0.43%
2017-08-14 0 4.680 4.640 4.680 4.640 4.780 370,148 1,740,335 4.7017 3.756 3.724 3.756 3.724 3.836 461,226 3.7733 -1.68%
2017-08-11 0 4.760 4.770 4.800 4.700 4.850 1,772,793 8,496,148 4.7925 3.820 3.828 3.852 3.772 3.892 2,209,004 3.8461 -1.86%
2017-08-10 0 4.850 4.850 4.860 4.820 4.910 410,360 2,002,395 4.8796 3.892 3.892 3.900 3.868 3.940 511,333 3.9160 -1.02%
2017-08-09 0 4.900 4.910 4.940 4.870 4.980 281,633 1,387,223 4.9256 3.932 3.940 3.965 3.908 3.997 350,931 3.9530 -2.20%
2017-08-08 0 5.010 4.950 5.020 4.920 5.010 195,671 976,531 4.9907 4.021 3.973 4.029 3.948 4.021 243,818 4.0052 0.00%
2017-08-07 0 5.010 5.000 5.010 4.870 5.050 302,090 1,508,953 4.9950 4.021 4.013 4.021 3.908 4.053 376,422 4.0087 -0.20%
2017-08-04 0 5.020 5.020 5.040 4.980 5.050 154,051 772,948 5.0175 4.029 4.029 4.045 3.997 4.053 191,957 4.0267 -0.20%
2017-08-03 0 5.030 4.970 5.030 4.980 5.100 454,297 2,283,754 5.0270 4.037 3.989 4.037 3.997 4.093 566,081 4.0343 1.21%
2017-08-02 0 4.970 4.920 5.000 4.930 5.040 2,747,009 13,602,752 4.9518 3.989 3.948 4.013 3.956 4.045 3,422,934 3.9740 -1.39%
2017-08-01 0 5.040 5.000 5.040 4.950 5.100 624,699 3,141,692 5.0291 4.045 4.013 4.045 3.973 4.093 778,411 4.0360 0.40%
2017-07-31 0 5.020 4.970 5.030 5.000 5.040 125,467 627,894 5.0045 4.029 3.989 4.037 4.013 4.045 156,339 4.0162 1.01%
2017-07-28 0 4.970 4.920 4.970 4.930 4.980 515,400 2,553,124 4.9537 3.989 3.948 3.989 3.956 3.997 642,219 3.9755 0.40%
2017-07-27 0 4.950 4.950 5.000 4.920 5.000 246,707 1,225,915 4.9691 3.973 3.973 4.013 3.948 4.013 307,411 3.9879 -0.60%
2017-07-26 0 4.980 4.960 4.980 4.950 5.050 228,947 1,143,573 4.9949 3.997 3.981 3.997 3.973 4.053 285,281 4.0086 -1.58%
2017-07-25 0 5.060 4.970 5.060 4.970 5.060 240,491 1,202,854 5.0017 4.061 3.989 4.061 3.989 4.061 299,666 4.0140 1.81%
2017-07-24 0 4.970 4.950 4.970 4.930 5.100 564,114 2,800,677 4.9647 3.989 3.973 3.989 3.956 4.093 702,919 3.9844 -3.12%
2017-07-21 0 5.130 5.100 5.130 5.040 5.150 156,988 802,128 5.1095 4.117 4.093 4.117 4.045 4.133 195,616 4.1005 0.39%
2017-07-20 0 5.110 5.080 5.110 4.930 5.150 305,401 1,544,785 5.0582 4.101 4.077 4.101 3.956 4.133 380,548 4.0594 1.19%
2017-07-19 0 5.050 5.010 5.050 5.010 5.080 182,523 919,985 5.0404 4.053 4.021 4.053 4.021 4.077 227,434 4.0451 0.80%
2017-07-18 0 5.010 5.000 5.020 4.980 5.090 478,000 2,408,345 5.0384 4.021 4.013 4.029 3.997 4.085 595,616 4.0435 0.40%
2017-07-17 0 4.990 4.960 4.990 4.930 5.150 1,190,625 5,922,658 4.9744 4.005 3.981 4.005 3.956 4.133 1,483,588 3.9921 0.81%
2017-07-14 0 4.950 4.880 4.950 4.860 5.010 577,500 2,855,515 4.9446 3.973 3.916 3.973 3.900 4.021 719,599 3.9682 0.81%
2017-07-13 0 4.910 4.850 4.910 4.810 5.000 576,973 2,837,656 4.9182 3.940 3.892 3.940 3.860 4.013 718,942 3.9470 0.20%
2017-07-12 0 4.900 4.890 4.920 4.850 5.000 160,000 790,020 4.9376 3.932 3.924 3.948 3.892 4.013 199,369 3.9626 1.03%
2017-07-11 0 4.850 4.770 4.850 4.760 4.850 4,316,399 20,718,213 4.7999 3.892 3.828 3.892 3.820 3.892 5,378,486 3.8521 0.62%
2017-07-10 0 4.820 4.800 4.820 4.670 4.920 2,183,000 10,478,822 4.8002 3.868 3.852 3.868 3.748 3.948 2,720,146 3.8523 0.00%
2017-07-07 0 4.820 4.790 4.820 4.680 4.830 575,500 2,743,760 4.7676 3.868 3.844 3.868 3.756 3.876 717,107 3.8262 -0.82%
2017-07-06 0 4.860 4.840 4.860 4.800 4.930 4,253,000 20,426,780 4.8029 3.900 3.884 3.900 3.852 3.956 5,299,487 3.8545 -1.22%
2017-07-05 0 4.920 4.910 4.940 4.790 4.950 313,200 1,533,398 4.8959 3.948 3.940 3.965 3.844 3.973 390,266 3.9291 0.20%
2017-07-04 0 4.910 4.860 4.910 4.800 5.020 286,000 1,407,500 4.9213 3.940 3.900 3.940 3.852 4.029 356,373 3.9495 -1.21%
2017-07-03 0 4.970 4.930 4.980 4.900 5.030 377,000 1,864,570 4.9458 3.989 3.956 3.997 3.932 4.037 469,764 3.9692 1.43%
2017-06-30 0 4.900 4.870 4.950 4.800 4.980 1,975,000 9,599,170 4.8603 3.932 3.908 3.973 3.852 3.997 2,460,966 3.9006 1.03%
2017-06-29 0 4.850 4.810 4.970 4.700 4.950 245,000 1,183,290 4.8298 3.892 3.860 3.989 3.772 3.973 305,284 3.8760 2.97%
2017-06-28 0 4.710 4.710 4.730 4.490 4.830 2,340,000 11,205,430 4.7886 3.780 3.780 3.796 3.603 3.876 2,915,777 3.8430 -2.48%
2017-06-27 0 4.830 4.810 4.830 4.700 4.850 1,127,000 5,424,500 4.8132 3.876 3.860 3.876 3.772 3.892 1,404,308 3.8628 -0.41%
2017-06-26 0 4.850 4.840 4.850 4.800 4.850 1,432,000 6,873,536 4.8000 3.892 3.884 3.892 3.852 3.892 1,784,356 3.8521 1.68%
2017-06-23 0 4.770 4.750 4.770 4.600 4.800 1,772,228 8,412,773 4.7470 3.828 3.812 3.828 3.692 3.852 2,208,300 3.8096 1.92%
2017-06-22 0 4.680 4.670 4.680 4.400 4.680 1,014,000 4,571,480 4.5084 3.756 3.748 3.756 3.531 3.756 1,263,503 3.6181 5.88%
2017-06-21 0 4.420 4.400 4.420 4.220 4.450 1,089,000 4,756,190 4.3675 3.547 3.531 3.547 3.387 3.571 1,356,958 3.5050 4.00%
2017-06-20 0 4.250 4.250 4.260 4.170 4.250 350,000 1,479,490 4.2271 3.411 3.411 3.419 3.347 3.411 436,120 3.3924 1.19%
2017-06-19 0 4.200 4.200 4.220 4.130 4.230 344,000 1,443,530 4.1963 3.371 3.371 3.387 3.314 3.395 428,644 3.3677 0.72%
2017-06-16 0 4.170 4.160 4.170 4.120 4.280 521,000 2,173,210 4.1712 3.347 3.339 3.347 3.306 3.435 649,196 3.3475 0.24%
2017-06-15 0 4.160 4.160 4.210 4.120 4.300 781,000 3,274,020 4.1921 3.339 3.339 3.379 3.306 3.451 973,172 3.3643 0.00%
2017-06-14 0 4.160 4.140 4.160 3.950 4.250 572,000 2,355,810 4.1185 3.339 3.322 3.339 3.170 3.411 712,745 3.3053 3.48%
2017-06-13 0 4.020 4.000 4.020 3.960 4.030 156,000 626,920 4.0187 3.226 3.210 3.226 3.178 3.234 194,385 3.2251 -0.25%
2017-06-12 0 4.030 4.030 4.050 3.930 4.100 602,000 2,441,930 4.0564 3.234 3.234 3.250 3.154 3.290 750,127 3.2554 -1.71%
2017-06-09 0 4.100 4.090 4.100 4.000 4.170 23,453,000 96,146,740 4.0995 3.290 3.282 3.290 3.210 3.347 29,223,810 3.2900 2.50%
2017-06-08 0 4.000 4.000 4.010 3.940 4.020 179,000 713,590 3.9865 3.210 3.210 3.218 3.162 3.226 223,044 3.1993 0.00%
2017-06-07 0 4.000 4.000 4.030 3.930 4.030 925,000 3,697,580 3.9974 3.210 3.210 3.234 3.154 3.234 1,152,604 3.2080 2.56%
2017-06-06 0 3.900 3.900 3.920 3.900 4.040 275,000 1,090,220 3.9644 3.130 3.130 3.146 3.130 3.242 342,666 3.1816 -2.99%
2017-06-05 0 4.020 4.020 4.030 4.010 4.030 120,000 483,080 4.0257 3.226 3.226 3.234 3.218 3.234 149,527 3.2307 0.75%
2017-06-02 0 3.990 3.980 4.010 3.940 4.040 567,000 2,253,150 3.9738 3.202 3.194 3.218 3.162 3.242 706,515 3.1891 1.27%
2017-06-01 0 3.980 3.970 4.010 3.920 4.060 2,437,000 9,730,620 3.9929 3.162 3.154 3.186 3.114 3.225 3,067,649 3.1720 0.51%
2017-05-31 0 3.960 3.850 3.880 3.850 3.980 1,362,000 5,360,110 3.9355 3.146 3.059 3.082 3.059 3.162 1,714,460 3.1264 2.06%
2017-05-29 0 3.880 3.870 3.910 3.800 3.910 315,000 1,222,630 3.8814 3.082 3.074 3.106 3.019 3.106 396,516 3.0834 0.78%
2017-05-26 0 3.850 3.850 3.860 3.850 3.950 427,000 1,661,600 3.8913 3.059 3.059 3.066 3.059 3.138 537,500 3.0914 -0.52%
2017-05-25 0 3.870 3.850 3.880 3.830 3.950 568,000 2,193,640 3.8620 3.074 3.059 3.082 3.043 3.138 714,988 3.0681 1.57%
2017-05-24 0 3.810 3.810 3.820 3.740 3.840 388,000 1,471,830 3.7934 3.027 3.027 3.035 2.971 3.051 488,407 3.0135 2.14%
2017-05-23 0 3.730 3.730 3.750 3.700 3.840 449,000 1,685,840 3.7547 2.963 2.963 2.979 2.939 3.051 565,193 2.9828 -1.32%
2017-05-22 0 3.780 3.770 3.830 3.770 3.940 553,000 2,139,510 3.8689 3.003 2.995 3.043 2.995 3.130 696,106 3.0735 -1.56%
2017-05-19 0 3.840 3.840 3.880 3.800 3.950 402,000 1,559,440 3.8792 3.051 3.051 3.082 3.019 3.138 506,030 3.0817 -1.29%
2017-05-18 0 3.890 3.880 3.950 3.880 4.070 707,000 2,813,560 3.9796 3.090 3.082 3.138 3.082 3.233 889,958 3.1615 -4.42%
2017-05-17 0 4.070 4.060 4.080 3.930 4.140 706,000 2,851,630 4.0391 3.233 3.225 3.241 3.122 3.289 888,699 3.2088 0.74%
2017-05-16 0 4.040 4.030 4.040 3.670 4.150 2,415,000 9,808,805 4.0616 3.209 3.202 3.209 2.916 3.297 3,039,956 3.2266 1.00%
2017-05-15 0 4.000 4.000 4.040 4.000 4.110 1,485,000 6,010,220 4.0473 3.178 3.178 3.209 3.178 3.265 1,869,290 3.2152 1.27%
2017-05-12 0 3.950 3.950 3.970 3.910 4.080 519,000 2,057,970 3.9653 3.138 3.138 3.154 3.106 3.241 653,307 3.1501 -0.75%
2017-05-11 0 3.980 3.960 3.980 3.850 3.980 380,000 1,490,360 3.9220 3.162 3.146 3.162 3.059 3.162 478,337 3.1157 3.92%
2017-05-10 0 3.830 3.820 3.830 3.750 3.930 2,317,000 8,926,200 3.8525 3.043 3.035 3.043 2.979 3.122 2,916,596 3.0605 2.13%
2017-05-09 0 3.750 3.750 3.760 3.710 3.760 30,000 111,400 3.7133 2.979 2.979 2.987 2.947 2.987 37,763 2.9499 1.08%
2017-05-08 0 3.710 3.680 3.710 3.680 3.710 96,000 354,920 3.6971 2.947 2.923 2.947 2.923 2.947 120,843 2.9370 2.20%
2017-05-05 0 3.630 3.520 3.640 3.520 3.680 1,625,000 5,947,360 3.6599 2.884 2.796 2.892 2.796 2.923 2,045,519 2.9075 -1.63%
2017-05-04 0 3.690 3.650 3.690 3.620 3.710 239,000 874,500 3.6590 2.931 2.900 2.931 2.876 2.947 300,849 2.9068 1.10%
2017-05-02 0 3.650 3.620 3.660 3.620 3.740 374,000 1,372,690 3.6703 2.900 2.876 2.908 2.876 2.971 470,784 2.9158 0.27%
2017-04-28 0 3.640 3.610 3.660 3.610 3.780 580,000 2,137,170 3.6848 2.892 2.868 2.908 2.868 3.003 730,093 2.9273 -1.09%
2017-04-27 0 3.680 3.660 3.680 3.660 3.710 293,000 1,082,870 3.6958 2.923 2.908 2.923 2.908 2.947 368,823 2.9360 -0.54%
2017-04-26 0 3.700 3.650 3.700 3.610 3.710 1,224,000 4,521,840 3.6943 2.939 2.900 2.939 2.868 2.947 1,540,748 2.9348 1.93%
2017-04-25 0 3.630 3.630 3.660 3.630 3.730 100,000 368,200 3.6820 2.884 2.884 2.908 2.884 2.963 125,878 2.9251 -0.27%
2017-04-24 0 3.640 3.640 3.690 3.640 3.750 53,000 196,950 3.7160 2.892 2.892 2.931 2.892 2.979 66,715 2.9521 -0.55%
2017-04-21 0 3.660 3.610 3.690 3.560 3.710 1,330,000 4,797,920 3.6075 2.908 2.868 2.931 2.828 2.947 1,674,179 2.8658 1.67%
2017-04-20 0 3.600 3.600 3.610 3.560 3.680 325,000 1,167,560 3.5925 2.860 2.860 2.868 2.828 2.923 409,104 2.8539 0.28%
2017-04-19 0 3.590 3.580 3.590 3.570 3.640 395,000 1,419,600 3.5939 2.852 2.844 2.852 2.836 2.892 497,219 2.8551 -0.55%
2017-04-18 0 3.610 3.580 3.630 3.580 3.710 523,000 1,882,990 3.6004 2.868 2.844 2.884 2.844 2.947 658,342 2.8602 -0.28%
2017-04-13 0 3.620 3.620 3.660 3.620 3.660 25,000 91,000 3.6400 2.876 2.876 2.908 2.876 2.908 31,470 2.8917 -2.16%
2017-04-12 0 3.700 3.700 3.720 3.670 3.760 238,000 880,990 3.7016 2.939 2.939 2.955 2.916 2.987 299,590 2.9407 -1.07%
2017-04-11 0 3.740 3.710 3.740 3.550 3.790 1,187,000 4,390,375 3.6987 2.971 2.947 2.971 2.820 3.011 1,494,173 2.9383 1.91%
2017-04-10 0 3.670 3.660 3.720 3.660 3.760 2,735,000 10,132,520 3.7048 2.916 2.908 2.955 2.908 2.987 3,442,766 2.9431 -2.13%
2017-04-07 0 3.750 3.720 3.760 3.600 3.780 1,092,000 4,047,280 3.7063 2.979 2.955 2.987 2.860 3.003 1,374,589 2.9444 1.08%
2017-04-06 0 3.710 3.700 3.710 3.480 3.740 1,364,000 5,017,110 3.6782 2.947 2.939 2.947 2.765 2.971 1,716,977 2.9221 2.20%
2017-04-05 0 3.630 3.620 3.640 3.410 3.640 1,503,000 5,382,820 3.5814 2.884 2.876 2.892 2.709 2.892 1,891,948 2.8451 6.76%
2017-04-03 0 3.400 3.380 3.450 3.390 3.570 1,426,500 4,976,945 3.4889 2.701 2.685 2.741 2.693 2.836 1,795,651 2.7717 1.49%
2017-03-31 0 3.350 3.350 3.370 3.280 3.400 1,326,000 4,414,370 3.3291 2.661 2.661 2.677 2.606 2.701 1,669,144 2.6447 1.52%
2017-03-30 0 3.300 3.290 3.310 3.260 3.380 2,267,000 7,501,065 3.3088 2.622 2.614 2.630 2.590 2.685 2,853,657 2.6286 -2.08%
2017-03-29 0 3.370 3.370 3.380 3.300 3.490 1,276,000 4,297,280 3.3678 2.677 2.677 2.685 2.622 2.773 1,606,205 2.6754 0.90%
2017-03-28 0 3.340 3.340 3.350 3.250 3.340 35,000 115,970 3.3134 2.653 2.653 2.661 2.582 2.653 44,057 2.6323 3.09%
2017-03-27 0 3.240 3.240 3.250 3.170 3.280 1,981,000 6,400,100 3.2307 2.574 2.574 2.582 2.518 2.606 2,493,645 2.5666 0.31%
2017-03-24 0 3.230 3.230 3.260 3.190 3.310 401,000 1,290,650 3.2186 2.566 2.566 2.590 2.534 2.630 504,771 2.5569 -2.42%
2017-03-23 0 3.310 3.310 3.330 3.260 3.330 122,000 400,410 3.2820 2.630 2.630 2.645 2.590 2.645 153,571 2.6073 0.91%
2017-03-22 0 3.280 3.250 3.280 3.210 3.300 1,481,000 4,801,010 3.2417 2.606 2.582 2.606 2.550 2.622 1,864,255 2.5753 -1.80%
2017-03-21 0 3.340 3.340 3.360 3.270 3.370 593,000 1,975,400 3.3312 2.653 2.653 2.669 2.598 2.677 746,457 2.6464 2.45%
2017-03-20 0 3.260 3.260 3.280 3.110 3.300 594,000 1,928,740 3.2470 2.590 2.590 2.606 2.471 2.622 747,716 2.5795 4.49%
2017-03-17 0 3.120 3.120 3.150 3.120 3.240 3,236,000 10,094,100 3.1193 2.479 2.479 2.502 2.479 2.574 4,073,415 2.4780 0.32%
2017-03-16 0 3.110 3.110 3.180 3.050 3.180 193,000 598,570 3.1014 2.471 2.471 2.526 2.423 2.526 242,945 2.4638 1.30%
2017-03-15 0 3.070 3.020 3.080 2.920 3.070 1,055,000 3,159,650 2.9949 2.439 2.399 2.447 2.320 2.439 1,328,014 2.3792 2.33%
2017-03-14 0 3.000 2.980 3.000 2.960 3.060 757,000 2,274,810 3.0050 2.383 2.367 2.383 2.351 2.431 952,897 2.3873 -1.64%
2017-03-13 0 3.050 3.040 3.050 3.020 3.120 670,000 2,044,250 3.0511 2.423 2.415 2.423 2.399 2.479 843,383 2.4239 -2.56%
2017-03-10 0 3.130 3.110 3.130 3.080 3.130 349,000 1,081,800 3.0997 2.487 2.471 2.487 2.447 2.487 439,315 2.4625 0.00%
2017-03-09 0 3.130 3.110 3.130 3.100 3.180 40,000 125,400 3.1350 2.487 2.471 2.487 2.463 2.526 50,351 2.4905 0.97%
2017-03-08 0 3.100 3.090 3.100 3.090 3.170 319,000 998,270 3.1294 2.463 2.455 2.463 2.455 2.518 401,551 2.4860 0.00%
2017-03-07 0 3.100 3.100 3.110 3.100 3.110 67,000 208,120 3.1063 2.463 2.463 2.471 2.463 2.471 84,338 2.4677 0.32%
2017-03-06 0 3.090 3.090 3.110 3.080 3.110 26,000 80,560 3.0985 2.455 2.455 2.471 2.447 2.471 32,728 2.4615 0.00%
2017-03-03 0 3.090 3.080 3.100 3.080 3.100 70,000 216,050 3.0864 2.455 2.447 2.463 2.447 2.463 88,115 2.4519 0.32%
2017-03-02 0 3.080 3.080 3.130 3.080 3.150 1,568,000 4,897,400 3.1233 2.447 2.447 2.487 2.447 2.502 1,973,769 2.4812 -0.32%
2017-03-01 0 3.090 3.090 3.100 3.080 3.120 336,000 1,042,590 3.1029 2.455 2.455 2.463 2.447 2.479 422,950 2.4650 -1.28%
2017-02-28 0 3.130 3.100 3.130 3.090 3.130 64,000 199,260 3.1134 2.487 2.463 2.487 2.455 2.487 80,562 2.4734 1.29%
2017-02-27 0 3.090 3.080 3.110 3.080 3.190 2,356,548 7,332,095 3.1114 2.455 2.447 2.471 2.447 2.534 2,966,378 2.4717 0.65%
2017-02-24 0 3.070 3.070 3.090 3.050 3.160 1,428,000 4,437,560 3.1075 2.439 2.439 2.455 2.423 2.510 1,797,539 2.4687 -3.46%
2017-02-23 0 3.180 3.180 3.200 3.130 3.300 424,000 1,363,890 3.2167 2.526 2.526 2.542 2.487 2.622 533,723 2.5554 -3.64%
2017-02-22 0 3.300 3.280 3.310 3.300 3.300 395,000 1,303,500 3.3000 2.622 2.606 2.630 2.622 2.622 497,219 2.6216 0.00%
2017-02-21 0 3.300 3.300 3.310 3.300 3.340 225,000 744,640 3.3095 2.622 2.622 2.630 2.622 2.653 283,226 2.6291 -1.20%
2017-02-20 0 3.340 3.340 3.360 3.340 3.360 34,000 113,740 3.3453 2.653 2.653 2.669 2.653 2.669 42,799 2.6576 0.00%
2017-02-17 0 3.340 3.340 3.350 3.330 3.350 167,000 556,310 3.3312 2.653 2.653 2.661 2.645 2.661 210,216 2.6464 0.30%
2017-02-16 0 3.330 3.330 3.350 3.330 3.400 373,000 1,254,250 3.3626 2.645 2.645 2.661 2.645 2.701 469,525 2.6713 -1.19%
2017-02-15 0 3.370 3.370 3.380 3.360 3.420 673,000 2,274,240 3.3793 2.677 2.677 2.685 2.669 2.717 847,160 2.6845 -0.30%
2017-02-14 0 3.380 3.370 3.380 3.330 3.400 1,549,000 5,167,830 3.3362 2.685 2.677 2.685 2.645 2.701 1,949,852 2.6504 2.74%
2017-02-13 0 3.290 3.290 3.310 3.290 3.340 90,000 296,970 3.2997 2.614 2.614 2.630 2.614 2.653 113,290 2.6213 0.00%
2017-02-10 0 3.290 3.290 3.330 3.280 3.300 17,000 55,910 3.2888 2.614 2.614 2.645 2.606 2.622 21,399 2.6127 0.61%
2017-02-09 0 3.270 3.270 3.380 3.260 3.360 2,401,000 7,848,430 3.2688 2.598 2.598 2.685 2.590 2.669 3,022,333 2.5968 1.87%
2017-02-08 0 3.210 3.210 3.360 3.170 3.480 2,636,000 8,490,830 3.2211 2.550 2.550 2.669 2.518 2.765 3,318,147 2.5589 -2.43%
2017-02-07 0 3.290 3.120 3.290 3.120 3.440 2,036,000 6,724,900 3.3030 2.614 2.479 2.614 2.479 2.733 2,562,878 2.6240 -4.08%
2017-02-06 0 3.430 3.260 3.430 3.120 3.780 457,000 1,473,950 3.2253 2.725 2.590 2.725 2.479 3.003 575,263 2.5622 10.29%
2017-02-03 0 3.110 3.100 3.200 3.030 3.210 581,000 1,802,885 3.1031 2.471 2.463 2.542 2.407 2.550 731,352 2.4651 3.67%
2017-02-02 0 3.000 3.000 3.030 3.000 3.090 471,000 1,417,120 3.0087 2.383 2.383 2.407 2.383 2.455 592,886 2.3902 0.67%
2017-02-01 0 2.980 2.980 3.010 2.970 3.080 515,000 1,565,014 3.0389 2.367 2.367 2.391 2.359 2.447 648,272 2.4141 -2.93%
2017-01-27 0 3.070 2.930 3.070 2.940 3.070 22,000 66,930 3.0423 2.439 2.328 2.439 2.336 2.439 27,693 2.4168 2.68%
2017-01-26 0 2.990 2.980 2.990 2.880 2.990 3,639,000 10,557,330 2.9012 2.375 2.367 2.375 2.288 2.375 4,580,704 2.3047 3.82%
2017-01-25 0 2.880 2.880 2.890 2.860 2.910 838,000 2,424,440 2.8931 2.288 2.288 2.296 2.272 2.312 1,054,859 2.2984 -0.69%
2017-01-24 0 2.900 2.860 2.900 2.800 2.990 468,000 1,357,290 2.9002 2.304 2.272 2.304 2.224 2.375 589,110 2.3040 1.40%
2017-01-23 0 2.860 2.860 2.890 2.860 2.910 446,000 1,285,900 2.8832 2.272 2.272 2.296 2.272 2.312 561,416 2.2905 -0.69%
2017-01-20 0 2.880 2.880 2.930 2.780 2.970 1,694,000 4,904,080 2.8950 2.288 2.288 2.328 2.208 2.359 2,132,375 2.2998 -3.03%
2017-01-19 0 2.970 2.880 2.970 2.960 2.980 213,000 633,790 2.9755 2.359 2.288 2.359 2.351 2.367 268,120 2.3638 -0.34%
2017-01-18 0 2.980 2.970 2.980 2.970 3.010 1,359,000 4,070,640 2.9953 2.367 2.359 2.367 2.359 2.391 1,710,683 2.3795 -1.65%
2017-01-17 0 3.030 3.020 3.080 3.000 3.080 236,500 716,285 3.0287 2.407 2.399 2.447 2.383 2.447 297,702 2.4060 -1.62%
2017-01-16 0 3.080 3.080 3.110 3.070 3.110 1,828,000 5,657,010 3.0946 2.447 2.447 2.471 2.439 2.471 2,301,052 2.4584 -0.32%
2017-01-13 0 3.090 3.090 3.110 3.090 3.110 1,284,000 3,981,060 3.1005 2.455 2.455 2.471 2.455 2.471 1,616,275 2.4631 0.00%
2017-01-12 0 3.090 3.090 3.110 2.950 3.110 186,000 577,160 3.1030 2.455 2.455 2.471 2.344 2.471 234,133 2.4651 -0.32%
2017-01-11 0 3.100 3.100 3.120 3.100 3.120 165,000 512,720 3.1074 2.463 2.463 2.479 2.463 2.479 207,699 2.4686 -0.32%
2017-01-10 0 3.110 3.100 3.110 3.090 3.120 952,000 2,957,845 3.1070 2.471 2.463 2.471 2.455 2.479 1,198,360 2.4682 0.65%
2017-01-09 0 3.090 3.080 3.130 3.070 3.190 450,452 1,408,444 3.1267 2.455 2.447 2.487 2.439 2.534 567,020 2.4839 -4.33%
2017-01-06 0 3.230 3.230 3.270 3.190 3.310 174,000 567,020 3.2587 2.566 2.566 2.598 2.534 2.630 219,028 2.5888 -0.31%
2017-01-05 0 3.240 3.220 3.240 3.130 3.280 1,087,000 3,519,090 3.2374 2.574 2.558 2.574 2.487 2.606 1,368,295 2.5719 1.25%
2017-01-04 0 3.200 3.200 3.340 3.200 3.240 412,000 1,334,620 3.2394 2.542 2.542 2.653 2.542 2.574 518,618 2.5734 -2.14%
2017-01-03 0 3.270 3.240 3.290 - - 0 0 - 2.598 2.574 2.614 - - 0 - 0.00%
2016-12-30 0 3.270 3.230 3.290 3.140 3.330 200,000 644,180 3.2209 2.598 2.566 2.614 2.494 2.645 251,756 2.5587 2.51%
2016-12-29 0 3.190 3.180 3.260 3.090 3.190 111,000 347,680 3.1323 2.534 2.526 2.590 2.455 2.534 139,725 2.4883 0.31%
2016-12-28 0 3.180 3.160 3.180 3.110 3.180 86,000 271,350 3.1552 2.526 2.510 2.526 2.471 2.526 108,255 2.5066 2.58%
2016-12-23 0 3.100 3.100 3.140 3.070 3.150 1,095,000 3,391,220 3.0970 2.463 2.463 2.494 2.439 2.502 1,378,365 2.4603 0.00%
2016-12-22 0 3.100 3.100 3.110 3.100 3.110 773,000 2,402,590 3.1081 2.463 2.463 2.471 2.463 2.471 973,038 2.4692 -0.32%
2016-12-21 0 3.110 3.090 3.110 3.050 3.120 724,000 2,249,690 3.1073 2.471 2.455 2.471 2.423 2.479 911,357 2.4685 0.97%
2016-12-20 0 3.080 3.080 3.110 3.050 3.120 1,417,000 4,388,320 3.0969 2.447 2.447 2.471 2.423 2.479 1,783,693 2.4602 0.00%
2016-12-19 0 3.080 3.080 3.110 3.010 3.150 931,000 2,894,080 3.1086 2.447 2.447 2.471 2.391 2.502 1,171,925 2.4695 -1.60%
2016-12-16 0 3.130 3.110 3.130 2.980 3.170 3,051,000 9,531,850 3.1242 2.487 2.471 2.487 2.367 2.518 3,840,541 2.4819 3.99%
2016-12-15 0 3.010 3.000 3.010 3.000 3.100 518,000 1,569,800 3.0305 2.391 2.383 2.391 2.383 2.463 652,049 2.4075 -2.90%
2016-12-14 0 3.100 3.100 3.140 3.080 3.260 257,000 820,360 3.1921 2.463 2.463 2.494 2.447 2.590 323,507 2.5358 -4.91%
2016-12-13 0 3.260 3.250 3.280 3.250 3.370 1,320,000 4,401,790 3.3347 2.590 2.582 2.606 2.582 2.677 1,661,591 2.6491 0.31%
2016-12-12 0 3.250 3.240 3.370 3.190 3.440 1,581,000 5,403,570 3.4178 2.582 2.574 2.677 2.534 2.733 1,990,133 2.7152 -5.25%
2016-12-09 0 3.430 3.410 3.430 3.400 3.460 2,422,000 8,360,040 3.4517 2.725 2.709 2.725 2.701 2.749 3,048,768 2.7421 -0.87%
2016-12-08 0 3.460 3.460 3.500 3.400 3.560 210,000 738,030 3.5144 2.749 2.749 2.780 2.701 2.828 264,344 2.7919 -2.26%
2016-12-07 0 3.540 3.540 3.590 3.480 3.600 598,000 2,124,583 3.5528 2.812 2.812 2.852 2.765 2.860 752,751 2.8224 2.02%
2016-12-06 0 3.470 3.460 3.510 3.380 3.550 848,000 2,887,680 3.4053 2.757 2.749 2.788 2.685 2.820 1,067,446 2.7052 1.46%
2016-12-05 0 3.420 3.420 3.450 3.400 3.450 31,000 106,270 3.4281 2.717 2.717 2.741 2.701 2.741 39,022 2.7233 -0.87%
2016-12-02 0 3.450 3.450 3.480 3.360 3.480 320,000 1,092,920 3.4154 2.741 2.741 2.765 2.669 2.765 402,810 2.7132 1.47%
2016-12-01 0 3.400 3.360 3.400 3.340 3.490 2,042,000 6,973,690 3.4151 2.701 2.669 2.701 2.653 2.773 2,570,431 2.7130 1.49%
2016-11-30 0 3.350 3.310 3.330 3.300 3.660 2,982,000 10,305,810 3.4560 2.661 2.630 2.645 2.622 2.908 3,753,685 2.7455 -9.46%
2016-11-29 0 3.700 3.690 3.700 3.660 3.760 794,000 2,940,790 3.7038 2.939 2.931 2.939 2.908 2.987 999,472 2.9423 0.00%
2016-11-28 0 3.700 3.620 3.700 3.500 3.750 586,000 2,151,290 3.6711 2.939 2.876 2.939 2.780 2.979 737,646 2.9164 1.37%
2016-11-25 0 3.650 3.640 3.650 3.600 3.650 794,000 2,896,460 3.6479 2.900 2.892 2.900 2.860 2.900 999,472 2.8980 0.00%
2016-11-24 0 3.650 3.650 3.700 3.600 3.720 346,000 1,275,910 3.6876 2.900 2.900 2.939 2.860 2.955 435,538 2.9295 -1.35%
2016-11-23 0 3.700 3.690 3.700 3.630 3.810 192,000 720,390 3.7520 2.939 2.931 2.939 2.884 3.027 241,686 2.9807 2.21%
2016-11-22 0 3.620 3.540 3.620 3.540 3.670 376,600 1,360,238 3.6119 2.876 2.812 2.876 2.812 2.916 474,057 2.8694 0.84%
2016-11-21 0 3.590 3.530 3.590 3.530 3.650 126,000 451,478 3.5832 2.852 2.804 2.852 2.804 2.900 158,606 2.8465 -0.28%
2016-11-18 0 3.600 3.550 3.600 3.500 3.670 477,000 1,703,760 3.5718 2.860 2.820 2.860 2.780 2.916 600,439 2.8375 2.86%
2016-11-17 0 3.500 3.460 3.500 3.460 3.620 252,000 889,160 3.5284 2.780 2.749 2.780 2.749 2.876 317,213 2.8030 -0.57%
2016-11-16 0 3.520 3.500 3.520 3.500 3.590 1,344,000 4,731,920 3.5208 2.796 2.780 2.796 2.780 2.852 1,691,802 2.7970 1.15%
2016-11-15 0 3.480 3.460 3.510 3.430 3.550 866,000 3,023,790 3.4917 2.765 2.749 2.788 2.725 2.820 1,090,104 2.7739 1.46%
2016-11-14 0 3.430 3.430 3.450 3.250 3.460 617,398 2,099,677 3.4008 2.725 2.725 2.741 2.582 2.749 777,169 2.7017 1.18%
2016-11-11 0 3.390 3.340 3.390 3.250 3.460 1,186,000 3,977,685 3.3539 2.693 2.653 2.693 2.582 2.749 1,492,914 2.6644 -2.31%
2016-11-10 0 3.470 3.470 3.490 3.400 3.650 225,000 789,010 3.5067 2.757 2.757 2.773 2.701 2.900 283,226 2.7858 0.58%
2016-11-09 0 3.450 3.360 3.450 3.310 3.530 311,000 1,060,030 3.4085 2.741 2.669 2.741 2.630 2.804 391,481 2.7077 -0.86%
2016-11-08 0 3.480 3.470 3.500 3.450 3.520 843,000 2,945,730 3.4943 2.765 2.757 2.780 2.741 2.796 1,061,152 2.7760 0.00%
2016-11-07 0 3.480 3.460 3.480 3.460 3.540 241,000 838,260 3.4783 2.765 2.749 2.765 2.749 2.812 303,366 2.7632 -1.97%
2016-11-04 0 3.550 3.530 3.550 3.520 3.550 47,000 166,000 3.5319 2.820 2.804 2.820 2.796 2.820 59,163 2.8058 -0.28%
2016-11-03 0 3.560 3.530 3.570 3.500 3.560 75,000 266,880 3.5584 2.828 2.804 2.836 2.780 2.828 94,409 2.8269 -0.28%
2016-11-02 0 3.570 3.530 3.570 3.500 3.680 202,000 719,190 3.5603 2.836 2.804 2.836 2.780 2.923 254,274 2.8284 0.85%
2016-11-01 0 3.540 3.540 3.570 3.520 3.650 32,000 114,370 3.5741 2.812 2.812 2.836 2.796 2.900 40,281 2.8393 -0.28%
2016-10-31 0 3.550 3.550 3.560 3.500 3.570 280,000 986,060 3.5216 2.820 2.820 2.828 2.780 2.836 352,459 2.7977 -0.28%
2016-10-28 0 3.560 3.520 3.570 3.500 3.610 398,000 1,416,280 3.5585 2.828 2.796 2.836 2.780 2.868 500,995 2.8269 -0.84%
2016-10-27 0 3.590 3.550 3.590 3.550 3.670 403,000 1,451,380 3.6014 2.852 2.820 2.852 2.820 2.916 507,289 2.8611 -1.91%
2016-10-26 0 3.660 3.640 3.660 3.610 3.740 333,000 1,216,970 3.6546 2.908 2.892 2.908 2.868 2.971 419,174 2.9033 0.55%
2016-10-25 0 3.640 3.610 3.670 3.610 3.790 890,000 3,312,425 3.7218 2.892 2.868 2.916 2.868 3.011 1,120,315 2.9567 -3.45%
2016-10-24 0 3.770 3.770 3.800 3.760 3.800 93,000 350,990 3.7741 2.995 2.995 3.019 2.987 3.019 117,067 2.9982 -0.79%
2016-10-20 0 3.800 3.800 3.840 3.760 3.990 401,000 1,527,800 3.8100 3.019 3.019 3.051 2.987 3.170 504,771 3.0267 1.06%
2016-10-19 0 3.760 3.750 3.760 3.750 3.770 375,000 1,414,044 3.7708 2.987 2.979 2.987 2.979 2.995 472,043 2.9956 -0.27%
2016-10-18 0 3.770 3.770 3.790 3.750 3.800 1,609,000 6,074,590 3.7754 2.995 2.995 3.011 2.979 3.019 2,025,379 2.9992 -0.79%
2016-10-17 0 3.800 3.760 3.800 3.750 3.810 110,000 416,920 3.7902 3.019 2.987 3.019 2.979 3.027 138,466 3.0110 0.26%
2016-10-14 0 3.790 3.750 3.790 3.730 3.800 835,000 3,127,260 3.7452 3.011 2.979 3.011 2.963 3.019 1,051,082 2.9753 1.61%
2016-10-13 0 3.730 3.730 3.770 3.730 3.830 72,000 272,120 3.7794 2.963 2.963 2.995 2.963 3.043 90,632 3.0025 -2.61%
2016-10-12 0 3.830 3.780 3.830 3.730 3.830 511,000 1,940,920 3.7983 3.043 3.003 3.043 2.963 3.043 643,237 3.0174 0.52%
2016-10-11 0 3.810 3.810 3.860 3.800 4.010 290,000 1,119,640 3.8608 3.027 3.027 3.066 3.019 3.186 365,047 3.0671 -4.99%
2016-10-07 0 4.010 4.000 4.060 4.010 4.010 394,000 1,583,740 4.0196 3.186 3.178 3.225 3.186 3.186 495,960 3.1933 -1.96%
2016-10-06 0 4.090 4.060 4.100 3.990 4.100 896,000 3,608,170 4.0270 3.249 3.225 3.257 3.170 3.257 1,127,868 3.1991 -0.24%
2016-10-05 0 4.100 4.080 4.100 4.060 4.200 396,000 1,628,650 4.1128 3.257 3.241 3.257 3.225 3.337 498,477 3.2673 -1.20%
2016-10-04 0 4.150 4.100 4.150 4.000 4.150 612,000 2,502,550 4.0891 3.297 3.257 3.297 3.178 3.297 770,374 3.2485 4.53%
2016-10-03 0 3.970 3.940 3.980 3.870 4.010 146,000 578,630 3.9632 3.154 3.130 3.162 3.074 3.186 183,782 3.1485 3.66%
2016-09-30 0 3.830 3.830 3.870 3.830 3.850 13,000 49,900 3.8385 3.043 3.043 3.074 3.043 3.059 16,364 3.0493 -0.52%
2016-09-29 0 3.850 3.850 3.870 3.800 3.820 35,000 133,480 3.8137 3.059 3.059 3.074 3.019 3.035 44,057 3.0297 1.32%
2016-09-28 0 3.800 3.800 3.820 3.760 3.880 471,000 1,791,900 3.8045 3.019 3.019 3.035 2.987 3.082 592,886 3.0223 -2.06%
2016-09-27 0 3.880 3.860 3.880 3.670 3.970 257,000 993,930 3.8674 3.082 3.066 3.082 2.916 3.154 323,507 3.0724 3.74%
2016-09-26 0 3.740 3.730 3.760 3.740 3.750 71,000 265,770 3.7432 2.971 2.963 2.987 2.971 2.979 89,373 2.9737 -1.58%
2016-09-23 0 3.800 3.760 3.800 3.800 3.880 79,000 300,980 3.8099 3.019 2.987 3.019 3.019 3.082 99,444 3.0266 -2.06%
2016-09-22 0 3.880 3.880 3.890 3.740 3.920 208,000 797,690 3.8350 3.082 3.082 3.090 2.971 3.114 261,826 3.0466 4.30%
2016-09-21 0 3.720 3.720 3.760 3.660 3.730 68,000 252,290 3.7101 2.955 2.955 2.987 2.908 2.963 85,597 2.9474 0.27%
2016-09-20 0 3.710 3.710 3.720 3.660 3.750 170,000 630,020 3.7060 2.947 2.947 2.955 2.908 2.979 213,993 2.9441 1.64%
2016-09-19 0 3.650 3.640 3.650 3.610 3.670 237,000 864,650 3.6483 2.900 2.892 2.900 2.868 2.916 298,331 2.8983 -0.27%
2016-09-15 0 3.660 3.600 3.660 - - 0 0 - 2.908 2.860 2.908 - - 0 - -2.66%
2016-09-14 0 3.760 3.730 3.770 3.660 3.820 403,000 1,523,610 3.7807 2.987 2.963 2.995 2.908 3.035 507,289 3.0034 1.90%
2016-09-13 0 3.690 3.690 3.710 3.630 3.730 419,000 1,526,447 3.6431 2.931 2.931 2.947 2.884 2.963 527,429 2.8941 2.50%
2016-09-12 0 3.600 3.600 3.630 3.530 3.750 115,000 414,620 3.6054 2.860 2.860 2.884 2.804 2.979 144,760 2.8642 -1.64%
2016-09-09 0 3.660 3.640 3.680 3.540 3.740 296,000 1,090,530 3.6842 2.908 2.892 2.923 2.812 2.971 372,599 2.9268 4.57%
2016-09-08 0 3.500 3.500 3.530 3.350 3.780 1,325,000 4,761,810 3.5938 2.780 2.780 2.804 2.661 3.003 1,667,885 2.8550 -7.89%
2016-09-07 0 3.800 3.800 3.840 3.760 3.920 354,000 1,365,750 3.8581 3.019 3.019 3.051 2.987 3.114 445,608 3.0649 -2.56%
2016-09-06 0 3.900 3.900 3.950 3.810 4.050 631,000 2,536,460 4.0197 3.098 3.098 3.138 3.027 3.217 794,291 3.1934 -3.23%
2016-09-05 0 4.030 4.030 4.060 3.950 4.070 344,000 1,392,700 4.0485 3.202 3.202 3.225 3.138 3.233 433,021 3.2162 1.26%
2016-09-02 0 3.980 3.970 4.000 3.930 4.080 169,000 669,900 3.9639 3.162 3.154 3.178 3.122 3.241 212,734 3.1490 -1.49%
2016-09-01 0 4.040 4.010 4.070 3.970 4.170 1,333,000 5,389,710 4.0433 3.209 3.186 3.233 3.154 3.313 1,677,955 3.2121 -2.18%
2016-08-31 0 4.130 4.100 4.160 4.100 4.250 590,000 2,448,950 4.1508 3.281 3.257 3.305 3.257 3.376 742,681 3.2974 -0.48%
2016-08-30 0 4.150 4.110 4.150 4.040 4.340 3,985,000 16,567,880 4.1576 3.297 3.265 3.297 3.209 3.448 5,016,242 3.3028 -3.26%
2016-08-29 0 4.290 4.270 4.290 4.210 4.400 2,725,000 11,724,940 4.3027 3.408 3.392 3.408 3.345 3.495 3,430,178 3.4182 0.94%
2016-08-26 0 4.250 4.160 4.250 4.100 4.330 830,000 3,532,400 4.2559 3.376 3.305 3.376 3.257 3.440 1,044,788 3.3810 2.41%
2016-08-25 0 4.150 4.130 4.140 3.950 4.250 1,346,000 5,472,160 4.0655 3.297 3.281 3.289 3.138 3.376 1,694,319 3.2297 0.00%
2016-08-24 0 4.150 4.130 4.150 4.140 4.310 476,000 2,002,120 4.2061 3.297 3.281 3.297 3.289 3.424 599,180 3.3414 -3.94%
2016-08-23 0 4.320 4.300 4.320 4.100 4.500 4,333,000 18,877,855 4.3568 3.432 3.416 3.432 3.257 3.575 5,454,298 3.4611 5.37%
2016-08-22 0 4.100 4.100 4.130 3.800 4.300 4,039,000 16,760,710 4.1497 3.257 3.257 3.281 3.019 3.416 5,084,217 3.2966 6.49%
2016-08-19 0 3.850 3.840 3.860 3.810 3.970 1,661,000 6,446,060 3.8808 3.059 3.051 3.066 3.027 3.154 2,090,835 3.0830 -1.28%
2016-08-18 0 3.900 3.900 3.920 3.900 3.980 753,000 2,953,630 3.9225 3.098 3.098 3.114 3.098 3.162 947,862 3.1161 -2.01%
2016-08-17 0 3.980 3.950 3.990 3.840 4.010 3,942,000 15,454,665 3.9205 3.162 3.138 3.170 3.051 3.186 4,962,115 3.1145 3.65%
2016-08-16 0 3.840 3.840 3.850 3.650 3.870 3,847,000 14,581,655 3.7904 3.051 3.051 3.059 2.900 3.074 4,842,531 3.0112 4.92%
2016-08-15 0 3.660 3.650 3.660 3.450 3.690 2,493,000 8,859,850 3.5539 2.908 2.900 2.908 2.741 2.931 3,138,141 2.8233 4.87%
2016-08-12 0 3.490 3.480 3.490 3.350 3.600 4,214,000 14,638,790 3.4738 2.773 2.765 2.773 2.661 2.860 5,304,503 2.7597 5.44%
2016-08-11 0 3.310 3.300 3.310 3.230 3.380 410,000 1,349,900 3.2924 2.630 2.622 2.630 2.566 2.685 516,100 2.6156 2.16%
2016-08-10 0 3.240 3.240 3.250 3.230 3.260 251,000 815,280 3.2481 2.574 2.574 2.582 2.566 2.590 315,954 2.5804 -0.31%
2016-08-09 0 3.250 3.240 3.250 3.250 3.300 1,726,000 5,610,800 3.2508 2.582 2.574 2.582 2.582 2.622 2,172,656 2.5825 -0.91%
2016-08-08 0 3.280 3.270 3.280 3.250 3.310 2,493,000 8,116,710 3.2558 2.606 2.598 2.606 2.582 2.630 3,138,141 2.5865 -0.61%
2016-08-05 0 3.300 3.280 3.320 3.250 3.350 763,000 2,502,950 3.2804 2.622 2.606 2.637 2.582 2.661 960,450 2.6060 1.23%
2016-08-04 0 3.260 3.250 3.260 3.250 3.290 3,251,000 10,620,750 3.2669 2.590 2.582 2.590 2.582 2.614 4,092,297 2.5953 -0.31%
2016-08-03 0 3.270 3.260 3.320 3.210 3.300 2,176,000 7,104,930 3.2651 2.598 2.590 2.637 2.550 2.622 2,739,108 2.5939 -0.30%
2016-08-01 0 3.280 3.280 3.290 3.200 3.350 2,535,000 8,288,625 3.2697 2.606 2.606 2.614 2.542 2.661 3,191,010 2.5975 0.92%
2016-07-29 0 3.250 3.250 3.260 3.210 3.280 713,000 2,317,295 3.2501 2.582 2.582 2.590 2.550 2.606 897,511 2.5819 -1.52%
2016-07-28 0 3.300 3.290 3.310 3.180 3.340 2,243,000 7,396,415 3.2976 2.622 2.614 2.630 2.526 2.653 2,823,446 2.6196 0.61%
2016-07-27 0 3.280 3.270 3.310 3.260 3.350 601,000 1,975,390 3.2868 2.606 2.598 2.630 2.590 2.661 756,527 2.6111 -1.50%
2016-07-26 0 3.330 3.330 3.350 3.280 3.540 3,563,000 11,983,360 3.3633 2.645 2.645 2.661 2.606 2.812 4,485,037 2.6719 0.91%
2016-07-25 0 3.300 3.290 3.300 3.280 3.320 632,000 2,083,590 3.2968 2.622 2.614 2.622 2.606 2.637 795,550 2.6191 0.30%
2016-07-22 0 3.290 3.290 3.300 3.200 3.300 1,021,000 3,355,565 3.2865 2.614 2.614 2.622 2.542 2.622 1,285,215 2.6109 -0.30%
2016-07-21 0 3.300 3.290 3.300 3.260 3.300 1,315,000 4,323,470 3.2878 2.622 2.614 2.622 2.590 2.622 1,655,297 2.6119 0.30%
2016-07-20 0 3.290 3.290 3.300 3.150 3.310 2,618,000 8,511,220 3.2510 2.614 2.614 2.622 2.502 2.630 3,295,489 2.5827 1.86%
2016-07-19 0 3.230 3.230 3.240 3.190 3.290 259,000 840,580 3.2455 2.566 2.566 2.574 2.534 2.614 326,024 2.5783 -1.82%
2016-07-18 0 3.290 3.270 3.290 3.210 3.290 1,531,000 4,960,990 3.2404 2.614 2.598 2.614 2.550 2.614 1,927,194 2.5742 2.49%
2016-07-15 0 3.210 3.200 3.250 3.090 3.250 4,929,000 15,552,390 3.1553 2.550 2.542 2.582 2.455 2.582 6,204,532 2.5066 -1.23%
2016-07-14 0 3.250 3.250 3.280 3.200 3.360 16,162,000 52,936,670 3.2754 2.582 2.582 2.606 2.542 2.669 20,344,419 2.6020 0.00%
2016-07-13 0 3.250 3.250 3.260 3.010 3.330 56,248,000 183,480,620 3.2620 2.582 2.582 2.590 2.391 2.645 70,803,916 2.5914

Copyright & disclaimer, Privacy policy

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

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

Back to top