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
2025-11-03 0 12.12 12.12 12.13 11.91 12.14 1,127,000 13,566,140 12.037 12.12 12.12 12.13 11.91 12.14 1,127,000 12.037 1.68%
2025-10-31 0 11.92 11.91 11.92 11.91 12.10 1,659,000 19,912,160 12.003 11.92 11.91 11.92 11.91 12.10 1,659,000 12.003 -0.91%
2025-10-30 0 12.03 12.02 12.03 12.02 12.18 2,773,218 33,452,529 12.063 12.03 12.02 12.03 12.02 12.18 2,773,218 12.063 -0.66%
2025-10-28 0 12.11 12.10 12.11 12.08 12.36 2,801,090 34,101,057 12.174 12.11 12.10 12.11 12.08 12.36 2,801,090 12.174 -2.02%
2025-10-27 0 12.36 12.36 12.38 12.24 12.44 1,745,920 21,564,239 12.351 12.36 12.36 12.38 12.24 12.44 1,745,920 12.351 0.73%
2025-10-24 0 12.27 12.25 12.27 12.25 12.40 927,000 11,401,980 12.300 12.27 12.25 12.27 12.25 12.40 927,000 12.300 -0.57%
2025-10-23 0 12.34 12.33 12.34 12.21 12.40 1,901,978 23,380,655 12.293 12.34 12.33 12.34 12.21 12.40 1,901,978 12.293 -0.16%
2025-10-22 0 12.36 12.34 12.36 12.23 12.39 2,087,782 25,681,833 12.301 12.36 12.34 12.36 12.23 12.39 2,087,782 12.301 -0.24%
2025-10-21 0 12.39 12.38 12.39 12.32 12.62 2,998,000 37,258,065 12.428 12.39 12.38 12.39 12.32 12.62 2,998,000 12.428 0.16%
2025-10-20 0 12.37 12.36 12.37 12.21 12.41 1,905,000 23,471,220 12.321 12.37 12.36 12.37 12.21 12.41 1,905,000 12.321 1.64%
2025-10-17 0 12.17 12.16 12.17 12.13 12.75 2,903,430 35,588,575 12.257 12.17 12.16 12.17 12.13 12.75 2,903,430 12.257 -2.64%
2025-10-16 0 12.50 12.49 12.50 12.43 12.75 3,199,222 40,264,979 12.586 12.50 12.49 12.50 12.43 12.75 3,199,222 12.586 -0.71%
2025-10-15 0 12.59 12.55 12.59 12.19 12.64 3,494,179 43,483,037 12.444 12.59 12.55 12.59 12.19 12.64 3,494,179 12.444 4.22%
2025-10-14 0 12.08 12.08 12.10 12.04 12.30 2,913,000 35,456,950 12.172 12.08 12.08 12.10 12.04 12.30 2,913,000 12.172 -0.66%
2025-10-13 0 12.16 12.15 12.16 11.96 12.22 3,799,000 45,894,430 12.081 12.16 12.15 12.16 11.96 12.22 3,799,000 12.081 -1.38%
2025-10-10 0 12.33 12.31 12.33 12.03 12.45 5,215,000 64,160,090 12.303 12.33 12.31 12.33 12.03 12.45 5,215,000 12.303 1.90%
2025-10-09 0 12.10 12.09 12.10 12.02 12.28 6,303,123 76,379,782 12.118 12.10 12.09 12.10 12.02 12.28 6,303,123 12.118 2.20%
2025-10-08 0 11.84 11.83 11.84 11.76 11.92 1,243,020 14,668,254 11.800 11.84 11.83 11.84 11.76 11.92 1,243,020 11.800 -0.42%
2025-10-06 0 11.89 11.88 11.89 11.86 12.00 1,327,000 15,803,190 11.909 11.89 11.88 11.89 11.86 12.00 1,327,000 11.909 -1.25%
2025-10-03 0 12.04 12.01 12.04 11.96 12.28 2,039,000 24,570,060 12.050 12.04 12.01 12.04 11.96 12.28 2,039,000 12.050 -1.95%
2025-10-02 0 12.28 12.25 12.28 12.23 12.50 1,469,525 18,085,392 12.307 12.28 12.25 12.28 12.23 12.50 1,469,525 12.307 -2.38%
2025-09-30 0 12.58 12.57 12.58 12.35 12.65 3,378,000 42,341,145 12.534 12.58 12.57 12.58 12.35 12.65 3,378,000 12.534 2.03%
2025-09-29 0 12.33 12.32 12.33 12.23 12.47 4,225,000 51,978,080 12.303 12.33 12.32 12.33 12.23 12.47 4,225,000 12.303 -0.56%
2025-09-26 0 12.40 12.36 12.40 12.08 12.56 5,156,446 63,887,213 12.390 12.40 12.36 12.40 12.08 12.56 5,156,446 12.390 2.39%
2025-09-25 0 12.11 12.09 12.11 12.07 12.43 4,025,000 49,034,230 12.182 12.11 12.09 12.11 12.07 12.43 4,025,000 12.182 -2.02%
2025-09-24 0 12.36 12.33 12.36 12.21 12.37 2,683,000 33,051,920 12.319 12.36 12.33 12.36 12.21 12.37 2,683,000 12.319 0.73%
2025-09-23 0 12.27 12.24 12.27 12.10 12.48 5,696,000 69,643,970 12.227 12.27 12.24 12.27 12.10 12.48 5,696,000 12.227 -1.05%
2025-09-22 0 12.40 12.39 12.40 12.34 12.97 5,043,908 62,897,371 12.470 12.40 12.39 12.40 12.34 12.97 5,043,908 12.470 -2.82%
2025-09-19 0 12.76 12.72 12.76 12.63 12.83 4,245,274 54,102,162 12.744 12.76 12.72 12.76 12.63 12.83 4,245,274 12.744 0.08%
2025-09-18 0 12.75 12.71 12.75 12.62 13.10 5,285,000 67,774,302 12.824 12.75 12.71 12.75 12.62 13.10 5,285,000 12.824 -1.70%
2025-09-17 0 12.97 12.96 12.98 12.91 13.23 6,485,600 84,208,384 12.984 12.97 12.96 12.98 12.91 13.23 6,485,600 12.984 -0.99%
2025-09-16 0 13.10 13.06 13.10 12.94 13.24 3,283,000 42,878,109 13.061 13.10 13.06 13.10 12.94 13.24 3,283,000 13.061 0.15%
2025-09-15 0 13.08 13.08 13.09 13.02 13.48 5,545,475 72,982,196 13.161 13.08 13.08 13.09 13.02 13.48 5,545,475 13.161 -2.39%
2025-09-12 0 13.40 13.39 13.40 13.37 13.67 3,309,050 44,504,355 13.449 13.40 13.39 13.40 13.37 13.67 3,309,050 13.449 -1.25%
2025-09-11 0 13.57 13.57 13.58 13.43 13.77 4,550,000 61,513,780 13.520 13.57 13.57 13.58 13.43 13.77 4,550,000 13.520 -0.51%
2025-09-10 0 13.64 13.62 13.64 13.60 14.04 4,152,975 57,425,727 13.828 13.64 13.62 13.64 13.60 14.04 4,152,975 13.828 -1.30%
2025-09-09 0 13.82 13.78 13.82 13.63 13.89 2,837,300 39,080,384 13.774 13.82 13.78 13.82 13.63 13.89 2,837,300 13.774 0.73%
2025-09-08 0 13.72 13.70 13.72 13.45 13.83 3,974,400 54,556,658 13.727 13.72 13.70 13.72 13.45 13.83 3,974,400 13.727 2.16%
2025-09-05 0 13.43 13.43 13.46 13.33 13.52 2,510,000 33,780,490 13.458 13.43 13.43 13.46 13.33 13.52 2,510,000 13.458 0.98%
2025-09-04 0 13.61 13.55 13.61 13.46 13.78 1,833,600 24,849,694 13.552 13.30 13.24 13.30 13.15 13.47 1,876,437 13.243 -0.80%
2025-09-03 0 13.72 13.71 13.73 13.52 13.86 2,992,000 41,114,410 13.741 13.41 13.40 13.42 13.21 13.54 3,061,899 13.428 1.25%
2025-09-02 0 13.55 13.54 13.55 13.46 13.81 4,317,000 58,549,461 13.563 13.24 13.23 13.24 13.15 13.49 4,417,854 13.253 -1.74%
2025-09-01 0 13.79 13.75 13.79 13.62 13.92 2,090,920 28,699,894 13.726 13.48 13.44 13.48 13.31 13.60 2,139,768 13.413 0.51%
2025-08-29 0 13.72 13.72 13.73 13.68 14.00 2,761,600 38,157,402 13.817 13.41 13.41 13.42 13.37 13.68 2,826,117 13.502 -0.15%
2025-08-28 0 13.74 13.73 13.74 13.51 14.09 3,834,050 52,689,070 13.742 13.43 13.42 13.43 13.20 13.77 3,923,622 13.429 -1.29%
2025-08-27 0 13.92 13.92 13.93 13.84 14.69 8,499,000 119,934,990 14.112 13.60 13.60 13.61 13.52 14.35 8,697,555 13.790 -5.50%
2025-08-26 0 14.73 14.71 14.73 14.26 15.16 6,677,000 98,546,394 14.759 14.39 14.37 14.39 13.93 14.81 6,832,989 14.422 -0.34%
2025-08-25 0 14.78 14.77 14.79 14.18 14.88 9,165,118 134,558,291 14.682 14.44 14.43 14.45 13.86 14.54 9,379,235 14.346 4.23%
2025-08-22 0 14.18 14.10 14.18 14.01 14.37 3,176,600 44,966,326 14.155 13.86 13.78 13.86 13.69 14.04 3,250,812 13.832 -0.56%
2025-08-21 0 14.26 14.21 14.26 13.86 14.48 4,288,600 61,219,704 14.275 13.93 13.89 13.93 13.54 14.15 4,388,791 13.949 1.57%
2025-08-20 0 14.04 14.02 14.04 13.60 14.13 5,272,000 73,619,815 13.964 13.72 13.70 13.72 13.29 13.81 5,395,165 13.646 -0.21%
2025-08-19 0 14.07 14.02 14.08 13.77 14.22 3,120,390 43,821,106 14.043 13.75 13.70 13.76 13.46 13.90 3,193,289 13.723 1.37%
2025-08-18 0 13.88 13.87 13.88 13.72 14.07 3,237,793 45,114,981 13.934 13.56 13.55 13.56 13.41 13.75 3,313,435 13.616 1.31%
2025-08-15 0 13.70 13.70 13.71 13.33 13.72 3,088,890 41,803,029 13.533 13.39 13.39 13.40 13.03 13.41 3,161,053 13.224 1.18%
2025-08-14 0 13.54 13.51 13.54 13.39 13.69 4,223,000 57,061,820 13.512 13.23 13.20 13.23 13.08 13.38 4,321,658 13.204 0.30%
2025-08-13 0 13.50 13.49 13.50 13.34 13.59 4,206,000 56,637,030 13.466 13.19 13.18 13.19 13.04 13.28 4,304,261 13.158 0.67%
2025-08-12 0 13.41 13.38 13.41 13.37 13.61 1,886,835 25,372,288 13.447 13.10 13.07 13.10 13.06 13.30 1,930,915 13.140 -0.30%
2025-08-11 0 13.45 13.45 13.47 13.38 13.64 2,368,000 31,897,240 13.470 13.14 13.14 13.16 13.07 13.33 2,423,322 13.163 -0.22%
2025-08-08 0 13.48 13.46 13.48 13.42 13.61 1,576,287 21,243,205 13.477 13.17 13.15 13.17 13.11 13.30 1,613,112 13.169 -0.88%
2025-08-07 0 13.60 13.59 13.60 13.43 13.75 3,059,600 41,562,904 13.584 13.29 13.28 13.29 13.12 13.44 3,131,079 13.274 0.52%
2025-08-06 0 13.53 13.49 13.53 13.27 13.53 2,352,000 31,523,290 13.403 13.22 13.18 13.22 12.97 13.22 2,406,948 13.097 1.05%
2025-08-05 0 13.39 13.38 13.39 13.21 13.49 3,093,003 41,205,504 13.322 13.08 13.07 13.08 12.91 13.18 3,165,262 13.018 0.07%
2025-08-04 0 13.38 13.37 13.38 13.28 13.49 2,033,760 27,219,053 13.384 13.07 13.06 13.07 12.98 13.18 2,081,273 13.078 0.15%
2025-08-01 0 13.36 13.36 13.38 13.34 13.62 3,283,060 44,079,665 13.426 13.06 13.06 13.07 13.04 13.31 3,359,759 13.120 -1.18%
2025-07-31 0 13.52 13.52 13.54 13.48 14.10 4,414,000 60,063,740 13.608 13.21 13.21 13.23 13.17 13.78 4,517,120 13.297 -4.11%
2025-07-30 0 14.10 14.08 14.10 13.78 14.28 4,946,000 69,796,720 14.112 13.78 13.76 13.78 13.47 13.95 5,061,549 13.790 1.00%
2025-07-29 0 13.96 13.96 14.00 13.74 14.02 3,699,000 51,389,216 13.893 13.64 13.64 13.68 13.43 13.70 3,785,417 13.576 0.29%
2025-07-28 0 13.92 13.90 13.92 13.92 14.38 3,254,000 45,678,250 14.038 13.60 13.58 13.60 13.60 14.05 3,330,020 13.717 -1.69%
2025-07-25 0 14.16 14.14 14.16 14.14 14.54 3,519,200 50,416,308 14.326 13.84 13.82 13.84 13.82 14.21 3,601,416 13.999 -1.53%
2025-07-24 0 14.38 14.38 14.40 14.22 14.52 2,461,100 35,343,994 14.361 14.05 14.05 14.07 13.90 14.19 2,518,597 14.033 -0.28%
2025-07-23 0 14.42 14.38 14.42 14.22 14.86 3,283,000 47,607,620 14.501 14.09 14.05 14.09 13.90 14.52 3,359,698 14.170 -1.90%
2025-07-22 0 14.70 14.70 14.74 14.38 14.76 4,924,781 72,007,110 14.621 14.36 14.36 14.40 14.05 14.42 5,039,834 14.288 0.96%
2025-07-21 0 14.56 14.52 14.56 13.64 14.64 10,954,276 156,598,773 14.296 14.23 14.19 14.23 13.33 14.31 11,210,191 13.969 5.81%
2025-07-18 0 13.76 13.74 13.76 13.64 14.06 5,459,890 75,666,627 13.859 13.45 13.43 13.45 13.33 13.74 5,587,445 13.542 0.88%
2025-07-17 0 13.64 13.64 13.66 13.28 13.76 6,437,500 87,082,240 13.527 13.33 13.33 13.35 12.98 13.45 6,587,894 13.219 1.79%
2025-07-16 0 13.40 13.38 13.40 13.24 13.62 2,805,000 37,612,860 13.409 13.09 13.07 13.09 12.94 13.31 2,870,531 13.103 0.60%
2025-07-15 0 13.32 13.28 13.32 13.08 13.54 6,141,000 81,404,360 13.256 13.02 12.98 13.02 12.78 13.23 6,284,467 12.953 0.30%
2025-07-14 0 13.28 13.26 13.28 13.20 13.64 4,425,340 58,936,689 13.318 12.98 12.96 12.98 12.90 13.33 4,528,725 13.014 -1.48%
2025-07-11 0 13.48 13.46 13.48 13.32 13.74 2,414,000 32,825,340 13.598 13.17 13.15 13.17 13.02 13.43 2,470,396 13.287 1.20%
2025-07-10 0 13.32 13.28 13.32 13.20 13.46 2,834,000 37,801,580 13.339 13.02 12.98 13.02 12.90 13.15 2,900,208 13.034 0.91%
2025-07-09 0 13.20 13.20 13.22 13.18 13.66 2,853,000 38,122,440 13.362 12.90 12.90 12.92 12.88 13.35 2,919,652 13.057 -3.08%
2025-07-08 0 13.62 13.62 13.64 13.52 13.84 3,235,000 44,047,700 13.616 13.31 13.31 13.33 13.21 13.52 3,310,576 13.305 -0.87%
2025-07-07 0 13.74 13.70 13.74 13.64 13.94 2,969,583 40,927,097 13.782 13.43 13.39 13.43 13.33 13.62 3,038,959 13.467 -0.43%
2025-07-04 0 13.80 13.72 13.80 13.68 13.94 2,116,328 29,168,123 13.782 13.48 13.41 13.48 13.37 13.62 2,165,770 13.468 -0.72%
2025-07-03 0 13.90 13.88 13.90 13.76 14.22 2,277,891 31,601,542 13.873 13.58 13.56 13.58 13.45 13.90 2,331,107 13.556 -0.43%
2025-07-02 0 13.96 13.92 13.96 13.86 14.36 2,558,000 35,897,190 14.033 13.64 13.60 13.64 13.54 14.03 2,617,760 13.713 0.43%
2025-06-30 0 13.90 13.86 13.90 13.60 14.04 1,202,000 16,744,510 13.931 13.58 13.54 13.58 13.29 13.72 1,230,081 13.613 0.58%
2025-06-27 0 13.82 13.80 13.84 13.72 13.92 2,165,255 29,922,989 13.820 13.50 13.48 13.52 13.41 13.60 2,215,840 13.504 0.29%
2025-06-26 0 13.78 13.78 13.80 13.76 14.08 1,225,555 17,033,194 13.898 13.47 13.47 13.48 13.45 13.76 1,254,187 13.581 -0.29%
2025-06-25 0 13.82 13.80 13.82 13.52 14.02 2,700,069 37,385,457 13.846 13.50 13.48 13.50 13.21 13.70 2,763,148 13.530 2.22%
2025-06-24 0 13.52 13.52 13.54 13.30 13.56 1,960,750 26,402,639 13.466 13.21 13.21 13.23 13.00 13.25 2,006,557 13.158 2.42%
2025-06-23 0 13.20 13.18 13.20 13.00 13.28 2,134,710 28,078,519 13.153 12.90 12.88 12.90 12.70 12.98 2,184,581 12.853 0.00%
2025-06-20 0 13.20 13.18 13.20 13.14 13.56 4,296,980 57,271,854 13.328 12.90 12.88 12.90 12.84 13.25 4,397,367 13.024 0.30%
2025-06-19 0 13.16 13.14 13.16 13.08 13.48 3,625,000 47,885,130 13.210 12.86 12.84 12.86 12.78 13.17 3,709,688 12.908 -3.09%
2025-06-18 0 13.58 13.50 13.58 13.50 13.98 2,683,000 36,714,726 13.684 13.27 13.19 13.27 13.19 13.66 2,745,681 13.372 -1.16%
2025-06-17 0 13.74 13.70 13.74 13.64 13.94 2,191,000 30,182,220 13.776 13.43 13.39 13.43 13.33 13.62 2,242,186 13.461 -0.58%
2025-06-16 0 13.82 13.80 13.82 13.64 13.98 3,865,600 53,441,863 13.825 13.50 13.48 13.50 13.33 13.66 3,955,909 13.509 0.88%
2025-06-13 0 13.70 13.64 13.70 13.42 13.88 3,224,000 43,973,190 13.639 13.39 13.33 13.39 13.11 13.56 3,299,320 13.328 -0.58%
2025-06-12 0 13.78 13.78 13.80 13.74 14.12 2,660,000 37,066,332 13.935 13.47 13.47 13.48 13.43 13.80 2,722,143 13.617 -1.99%
2025-06-11 0 14.06 14.02 14.06 13.90 14.38 3,571,601 50,206,369 14.057 13.74 13.70 13.74 13.58 14.05 3,655,041 13.736 -1.95%
2025-06-10 0 14.34 14.32 14.34 14.02 14.64 5,343,200 76,776,341 14.369 14.01 13.99 14.01 13.70 14.31 5,468,029 14.041 0.14%
2025-06-09 0 14.32 14.30 14.32 14.08 14.70 5,466,135 78,782,926 14.413 13.99 13.97 13.99 13.76 14.36 5,593,836 14.084 1.85%
2025-06-06 0 14.06 14.06 14.08 13.58 14.70 7,272,378 103,334,705 14.209 13.74 13.74 13.76 13.27 14.36 7,442,276 13.885 3.53%
2025-06-05 0 13.58 13.56 13.58 13.44 13.80 1,572,000 21,416,600 13.624 13.27 13.25 13.27 13.13 13.48 1,608,725 13.313 -0.59%
2025-06-04 0 13.66 13.62 13.66 13.24 13.74 1,386,000 18,812,430 13.573 13.35 13.31 13.35 12.94 13.43 1,418,380 13.263 1.79%
2025-06-03 0 13.42 13.40 13.42 13.24 13.56 2,296,218 30,742,362 13.388 13.11 13.09 13.11 12.94 13.25 2,349,863 13.083 2.29%
2025-06-02 0 13.12 13.10 13.12 12.80 13.40 984,000 12,794,080 13.002 12.82 12.80 12.82 12.51 13.09 1,006,988 12.705 -1.94%
2025-05-30 0 13.38 13.38 13.44 13.38 13.82 2,779,000 37,572,702 13.520 13.07 13.07 13.13 13.07 13.50 2,843,923 13.212 -3.32%
2025-05-29 0 13.84 13.82 13.84 13.80 14.46 3,708,600 52,077,290 14.042 13.52 13.50 13.52 13.48 14.13 3,795,241 13.722 -4.42%
2025-05-28 0 14.48 14.48 14.50 13.50 14.72 10,579,400 152,092,533 14.376 14.15 14.15 14.17 13.19 14.38 10,826,557 14.048 7.26%
2025-05-27 0 13.50 13.46 13.50 13.00 13.54 3,574,410 48,025,942 13.436 13.19 13.15 13.19 12.70 13.23 3,657,916 13.129 4.17%
2025-05-26 0 12.96 12.96 12.98 12.72 13.10 1,512,000 19,608,980 12.969 12.66 12.66 12.68 12.43 12.80 1,547,324 12.673 2.11%
2025-05-23 0 13.12 13.10 13.12 12.98 13.16 2,941,000 38,435,460 13.069 12.40 12.38 12.40 12.27 12.44 3,111,275 12.354 -0.15%
2025-05-22 0 13.14 13.12 13.14 12.90 13.50 4,942,050 64,581,940 13.068 12.42 12.40 12.42 12.19 12.76 5,228,180 12.353 -1.35%
2025-05-21 0 13.32 13.30 13.32 13.18 13.64 1,956,358 26,072,119 13.327 12.59 12.57 12.59 12.46 12.89 2,069,625 12.598 -2.06%
2025-05-20 0 13.60 13.60 13.62 13.14 13.68 2,146,613 28,880,363 13.454 12.86 12.86 12.87 12.42 12.93 2,270,895 12.718 1.95%
2025-05-19 0 13.34 13.34 13.38 13.28 13.72 2,534,000 34,157,110 13.480 12.61 12.61 12.65 12.55 12.97 2,680,711 12.742 -1.91%
2025-05-16 0 13.60 13.50 13.60 13.30 13.64 3,216,888 43,413,123 13.495 12.86 12.76 12.86 12.57 12.89 3,403,136 12.757 1.19%
2025-05-15 0 13.44 13.42 13.44 13.40 13.74 3,840,000 51,798,020 13.489 12.70 12.69 12.70 12.67 12.99 4,062,324 12.751 -1.03%
2025-05-14 0 13.58 13.58 13.60 13.50 13.86 2,387,000 32,513,020 13.621 12.84 12.84 12.86 12.76 13.10 2,525,200 12.875 -0.88%
2025-05-13 0 13.70 13.66 13.70 13.54 13.86 1,581,000 21,696,693 13.723 12.95 12.91 12.95 12.80 13.10 1,672,535 12.972 -0.29%
2025-05-12 0 13.74 13.68 13.74 13.52 13.82 3,151,000 43,106,300 13.680 12.99 12.93 12.99 12.78 13.06 3,333,433 12.932 1.18%
2025-05-09 0 13.58 13.42 13.58 13.40 13.88 3,183,000 43,382,640 13.629 12.84 12.69 12.84 12.67 13.12 3,367,286 12.884 -1.02%
2025-05-08 0 13.72 13.72 13.76 13.72 13.96 3,363,000 46,512,236 13.831 12.97 12.97 13.01 12.97 13.20 3,557,708 13.074 -0.29%
2025-05-07 0 13.76 13.74 13.76 13.68 14.00 2,975,000 41,023,850 13.790 13.01 12.99 13.01 12.93 13.23 3,147,244 13.035 0.15%
2025-05-06 0 13.74 13.72 13.74 13.40 13.84 2,623,080 35,999,336 13.724 12.99 12.97 12.99 12.67 13.08 2,774,948 12.973 1.03%
2025-05-02 0 13.60 13.58 13.60 13.38 13.84 1,300,000 17,672,000 13.594 12.86 12.84 12.86 12.65 13.08 1,375,266 12.850 1.49%
2025-04-30 0 13.40 13.38 13.40 13.34 13.60 1,884,475 25,332,825 13.443 12.67 12.65 12.67 12.61 12.86 1,993,580 12.707 -0.45%
2025-04-29 0 13.46 13.40 13.46 13.34 13.58 3,287,000 44,230,483 13.456 12.72 12.67 12.72 12.61 12.84 3,477,307 12.720 -0.30%
2025-04-28 0 13.50 13.48 13.50 13.28 13.68 5,140,182 69,381,964 13.498 12.76 12.74 12.76 12.55 12.93 5,437,783 12.759 1.81%
2025-04-25 0 13.26 13.26 13.44 13.26 14.10 6,988,194 95,003,084 13.595 12.53 12.53 12.70 12.53 13.33 7,392,789 12.851 -4.47%
2025-04-24 0 13.88 13.82 13.90 13.74 14.10 3,118,000 43,305,200 13.889 13.12 13.06 13.14 12.99 13.33 3,298,523 13.129 -0.29%
2025-04-23 0 13.92 13.90 13.92 13.60 13.96 5,898,000 81,566,766 13.830 13.16 13.14 13.16 12.86 13.20 6,239,476 13.073 2.81%
2025-04-22 0 13.54 13.50 13.54 13.06 13.56 4,445,000 59,520,310 13.390 12.80 12.76 12.80 12.35 12.82 4,702,352 12.658 1.80%
2025-04-17 0 13.30 13.22 13.30 12.86 13.38 2,966,000 39,184,460 13.211 12.57 12.50 12.57 12.16 12.65 3,137,722 12.488 2.78%
2025-04-16 0 12.94 12.92 12.94 12.70 13.38 5,448,700 70,127,568 12.871 12.23 12.21 12.23 12.00 12.65 5,764,163 12.166 -3.29%
2025-04-15 0 13.38 13.36 13.38 13.22 13.66 3,624,087 48,592,847 13.408 12.65 12.63 12.65 12.50 12.91 3,833,911 12.674 0.00%
2025-04-14 0 13.38 13.38 13.40 13.22 13.76 3,486,000 46,730,500 13.405 12.65 12.65 12.67 12.50 13.01 3,687,829 12.672 -0.30%
2025-04-11 0 13.42 13.42 13.50 13.20 13.68 3,634,398 48,937,332 13.465 12.69 12.69 12.76 12.48 12.93 3,844,819 12.728 0.30%
2025-04-10 0 13.38 13.38 13.40 13.18 13.58 5,808,000 77,809,110 13.397 12.65 12.65 12.67 12.46 12.84 6,144,266 12.664 0.90%
2025-04-09 0 13.26 13.22 13.26 12.20 13.36 4,181,000 53,814,480 12.871 12.53 12.50 12.53 11.53 12.63 4,423,067 12.167 4.25%
2025-04-08 0 12.72 12.70 12.72 12.40 12.94 7,192,000 91,346,710 12.701 12.02 12.00 12.02 11.72 12.23 7,608,395 12.006 3.41%
2025-04-07 0 12.30 12.30 12.32 11.92 13.18 13,774,060 172,408,329 12.517 11.63 11.63 11.65 11.27 12.46 14,571,537 11.832 -11.13%
2025-04-03 0 13.84 13.80 13.84 13.50 14.04 2,095,000 28,855,540 13.774 13.08 13.04 13.08 12.76 13.27 2,216,294 13.020 -0.57%
2025-04-02 0 13.92 13.88 13.92 13.60 14.00 2,912,000 40,275,179 13.831 13.16 13.12 13.16 12.86 13.23 3,080,596 13.074 1.90%
2025-04-01 0 13.66 13.60 13.66 13.54 13.86 3,858,000 52,755,850 13.674 12.91 12.86 12.91 12.80 13.10 4,081,367 12.926 1.04%
2025-03-31 0 13.52 13.52 13.56 13.30 13.66 3,570,000 48,125,910 13.481 12.78 12.78 12.82 12.57 12.91 3,776,692 12.743 -1.60%
2025-03-28 0 13.74 13.74 13.76 13.44 14.44 9,425,000 129,426,560 13.732 12.99 12.99 13.01 12.70 13.65 9,970,679 12.981 -4.32%
2025-03-27 0 14.36 14.34 14.36 14.04 14.60 4,743,000 68,175,900 14.374 13.57 13.56 13.57 13.27 13.80 5,017,605 13.587 0.00%
2025-03-26 0 14.36 14.36 14.38 13.52 14.62 7,539,750 106,911,892 14.180 13.57 13.57 13.59 12.78 13.82 7,976,279 13.404 2.72%
2025-03-25 0 13.98 13.94 13.98 13.84 14.26 3,123,700 43,641,820 13.971 13.21 13.18 13.21 13.08 13.48 3,304,553 13.207 -1.13%
2025-03-24 0 14.14 14.12 14.14 13.88 14.42 8,501,261 120,069,013 14.124 13.37 13.35 13.37 13.12 13.63 8,993,458 13.351 -1.53%
2025-03-21 0 14.36 14.36 14.38 14.28 15.16 9,357,619 136,215,121 14.557 13.57 13.57 13.59 13.50 14.33 9,899,397 13.760 -3.75%
2025-03-20 0 14.92 14.90 14.92 14.86 15.50 5,442,850 81,785,010 15.026 14.10 14.08 14.10 14.05 14.65 5,757,975 14.204 -2.99%
2025-03-19 0 15.38 15.38 15.42 15.22 16.08 6,943,000 107,935,000 15.546 14.54 14.54 14.58 14.39 15.20 7,344,979 14.695 -1.79%
2025-03-18 0 15.66 15.60 15.66 15.20 15.98 4,918,101 76,123,103 15.478 14.80 14.75 14.80 14.37 15.11 5,202,844 14.631 -0.89%
2025-03-17 0 15.80 15.78 15.80 15.40 16.20 10,674,701 168,528,224 15.788 14.94 14.92 14.94 14.56 15.31 11,292,734 14.924 4.77%
2025-03-14 0 15.08 15.08 15.10 14.58 15.38 9,380,000 141,942,140 15.132 14.25 14.25 14.27 13.78 14.54 9,923,074 14.304 2.72%
2025-03-13 0 14.68 14.66 14.70 14.32 15.16 5,128,356 74,766,262 14.579 13.88 13.86 13.90 13.54 14.33 5,425,272 13.781 -2.52%
2025-03-12 0 15.06 15.04 15.06 15.04 15.74 3,499,000 53,741,197 15.359 14.24 14.22 14.24 14.22 14.88 3,701,582 14.518 -2.96%
2025-03-11 0 15.52 15.50 15.52 14.30 15.64 6,688,927 101,286,991 15.142 14.67 14.65 14.67 13.52 14.78 7,076,196 14.314 6.45%
2025-03-10 0 14.58 14.58 14.62 14.32 15.32 7,943,996 116,034,848 14.607 13.78 13.78 13.82 13.54 14.48 8,403,929 13.807 -4.83%
2025-03-07 0 15.32 15.32 15.34 14.20 15.48 15,881,000 238,192,630 14.999 14.48 14.48 14.50 13.42 14.63 16,800,462 14.178 3.93%
2025-03-06 0 14.74 14.74 14.76 14.24 14.94 8,355,419 121,441,863 14.535 13.93 13.93 13.95 13.46 14.12 8,839,173 13.739 1.24%
2025-03-05 0 14.56 14.54 14.56 14.04 14.60 4,475,000 64,296,570 14.368 13.76 13.74 13.76 13.27 13.80 4,734,089 13.582 2.25%
2025-03-04 0 14.24 14.20 14.24 13.94 14.38 3,298,755 46,755,480 14.174 13.46 13.42 13.46 13.18 13.59 3,489,743 13.398 -0.14%
2025-03-03 0 14.26 14.20 14.28 14.08 14.76 5,003,422 71,976,785 14.386 13.48 13.42 13.50 13.31 13.95 5,293,105 13.598 0.56%
2025-02-28 0 14.18 14.18 14.20 14.08 15.26 9,387,000 137,373,039 14.634 13.40 13.40 13.42 13.31 14.42 9,930,479 13.833 -6.34%
2025-02-27 0 15.14 15.14 15.16 14.42 15.28 9,775,123 147,258,671 15.065 14.31 14.31 14.33 13.63 14.44 10,341,073 14.240 3.98%
2025-02-26 0 14.56 14.56 14.58 13.98 14.66 3,992,874 57,950,947 14.514 13.76 13.76 13.78 13.21 13.86 4,224,049 13.719 4.15%
2025-02-25 0 13.98 13.98 14.00 13.88 14.42 7,289,699 102,478,263 14.058 13.21 13.21 13.23 13.12 13.63 7,711,751 13.289 -3.85%
2025-02-24 0 14.54 14.52 14.54 14.04 14.68 3,317,550 47,935,626 14.449 13.74 13.73 13.74 13.27 13.88 3,509,626 13.658 2.97%
2025-02-21 0 14.12 14.10 14.14 13.96 14.56 5,240,000 74,127,020 14.146 13.35 13.33 13.37 13.20 13.76 5,543,380 13.372 -1.53%
2025-02-20 0 14.34 14.34 14.38 14.26 14.98 4,525,000 66,095,764 14.607 13.56 13.56 13.59 13.48 14.16 4,786,984 13.807 -2.32%
2025-02-19 0 14.68 14.66 14.68 14.02 14.88 6,900,865 100,275,242 14.531 13.88 13.86 13.88 13.25 14.07 7,300,404 13.736 3.09%
2025-02-18 0 14.24 14.22 14.24 13.48 14.66 6,887,051 97,470,239 14.153 13.46 13.44 13.46 12.74 13.86 7,285,790 13.378 3.94%
2025-02-17 0 13.70 13.64 13.70 13.50 14.06 5,241,000 71,707,160 13.682 12.95 12.89 12.95 12.76 13.29 5,544,438 12.933 -0.58%
2025-02-14 0 13.78 13.78 13.80 13.56 14.06 6,126,000 84,225,795 13.749 13.03 13.03 13.04 12.82 13.29 6,480,677 12.996 0.58%
2025-02-13 0 13.70 13.68 13.72 13.12 14.24 9,874,187 137,072,267 13.882 12.95 12.93 12.97 12.40 13.46 10,445,873 13.122 3.79%
2025-02-12 0 13.20 13.20 13.22 12.66 13.20 6,713,000 86,756,410 12.924 12.48 12.48 12.50 11.97 12.48 7,101,662 12.216 4.10%
2025-02-11 0 12.68 12.68 12.72 12.68 13.24 5,156,000 66,209,630 12.841 11.99 11.99 12.02 11.99 12.52 5,454,517 12.138 -3.35%
2025-02-10 0 13.12 13.10 13.14 13.02 13.40 6,085,000 79,825,867 13.118 12.40 12.38 12.42 12.31 12.67 6,437,303 12.401 -0.61%
2025-02-07 0 13.20 13.16 13.20 12.98 13.56 9,802,676 129,162,213 13.176 12.48 12.44 12.48 12.27 12.82 10,370,221 12.455 -0.45%
2025-02-06 0 13.26 13.24 13.26 13.08 13.66 7,173,000 95,060,446 13.253 12.53 12.52 12.53 12.36 12.91 7,588,295 12.527 -3.49%
2025-02-05 0 13.74 13.72 13.74 12.98 13.74 5,502,000 74,207,040 13.487 12.99 12.97 12.99 12.27 12.99 5,820,549 12.749 2.38%
2025-02-04 0 13.42 13.40 13.44 13.04 13.70 1,654,000 22,218,300 13.433 12.69 12.67 12.70 12.33 12.95 1,749,762 12.698 1.21%
2025-02-03 0 13.26 13.22 13.26 12.56 13.40 1,633,000 21,125,259 12.936 12.53 12.50 12.53 11.87 12.67 1,727,546 12.228 -1.04%
2025-01-28 0 13.40 13.30 13.40 13.04 13.40 269,000 3,547,980 13.190 12.67 12.57 12.67 12.33 12.67 284,574 12.468 1.06%
2025-01-27 0 13.26 13.24 13.26 13.00 13.48 3,140,000 41,608,930 13.251 12.53 12.52 12.53 12.29 12.74 3,321,797 12.526 0.45%
2025-01-24 0 13.20 13.18 13.20 13.02 13.42 2,472,000 32,785,360 13.263 12.48 12.46 12.48 12.31 12.69 2,615,121 12.537 1.07%
2025-01-23 0 13.06 13.02 13.06 12.98 13.44 3,145,000 41,288,760 13.128 12.35 12.31 12.35 12.27 12.70 3,327,086 12.410 -1.80%
2025-01-22 0 13.30 13.24 13.30 12.90 13.30 3,703,000 48,620,250 13.130 12.57 12.52 12.57 12.19 12.57 3,917,393 12.411 -0.89%
2025-01-21 0 13.42 13.40 13.42 13.22 13.68 5,393,600 72,058,860 13.360 12.69 12.67 12.69 12.50 12.93 5,705,873 12.629 -1.03%
2025-01-20 0 13.56 13.54 13.58 13.52 13.92 4,801,000 65,908,897 13.728 12.82 12.80 12.84 12.78 13.16 5,078,963 12.977 0.44%
2025-01-17 0 13.50 13.44 13.50 13.00 13.52 2,970,658 39,723,636 13.372 12.76 12.70 12.76 12.29 12.78 3,142,650 12.640 2.12%
2025-01-16 0 13.22 13.20 13.22 12.94 13.50 2,211,124 29,310,770 13.256 12.50 12.48 12.50 12.23 12.76 2,339,141 12.531 2.32%
2025-01-15 0 12.92 12.90 12.92 12.84 13.22 3,879,000 50,303,610 12.968 12.21 12.19 12.21 12.14 12.50 4,103,582 12.258 -2.42%
2025-01-14 0 13.24 13.22 13.24 12.52 13.32 4,571,000 59,888,815 13.102 12.52 12.50 12.52 11.83 12.59 4,835,647 12.385 4.75%
2025-01-13 0 12.64 12.64 12.66 12.52 12.98 2,859,000 36,102,520 12.628 11.95 11.95 11.97 11.83 12.27 3,024,527 11.937 -1.25%
2025-01-10 0 12.80 12.78 12.80 12.70 13.36 3,134,000 40,304,680 12.860 12.10 12.08 12.10 12.00 12.63 3,315,449 12.157 -3.61%
2025-01-09 0 13.28 13.22 13.28 12.70 13.30 5,013,200 65,831,074 13.132 12.55 12.50 12.55 12.00 12.57 5,303,449 12.413 4.24%
2025-01-08 0 12.74 12.64 12.74 12.64 13.10 5,329,000 68,378,280 12.831 12.04 11.95 12.04 11.95 12.38 5,637,533 12.129 -2.75%
2025-01-07 0 13.10 13.10 13.12 13.02 13.58 6,044,000 79,485,640 13.151 12.38 12.38 12.40 12.31 12.84 6,393,929 12.431 -2.09%
2025-01-06 0 13.38 13.34 13.38 13.14 14.08 8,738,000 117,861,000 13.488 12.65 12.61 12.65 12.42 13.31 9,243,904 12.750 -3.60%
2025-01-03 0 13.88 13.86 13.88 13.74 14.62 9,515,000 133,173,800 13.996 13.12 13.10 13.12 12.99 13.82 10,065,890 13.230 -5.06%
2025-01-02 0 14.62 14.62 14.64 14.50 15.08 5,065,000 74,660,940 14.741 13.82 13.82 13.84 13.71 14.25 5,358,248 13.934 -3.05%
2024-12-31 0 15.08 15.08 15.12 15.06 15.56 2,947,000 45,122,140 15.311 14.25 14.25 14.29 14.24 14.71 3,117,622 14.473 0.00%
2024-12-30 0 15.08 15.06 15.08 14.88 15.22 4,197,000 63,060,775 15.025 14.25 14.24 14.25 14.07 14.39 4,439,994 14.203 0.00%
2024-12-27 0 15.08 15.08 15.12 15.02 15.70 6,793,208 103,801,165 15.280 14.25 14.25 14.29 14.20 14.84 7,186,514 14.444 -4.44%
2024-12-24 0 15.78 15.76 15.78 15.30 15.80 1,591,000 24,907,000 15.655 14.92 14.90 14.92 14.46 14.94 1,683,114 14.798 2.07%
2024-12-23 0 15.46 15.44 15.46 15.38 16.00 3,991,000 61,897,160 15.509 14.61 14.59 14.61 14.54 15.12 4,222,067 14.660 -2.03%
2024-12-20 0 15.78 15.78 15.80 15.72 16.26 4,132,285 66,164,489 16.012 14.92 14.92 14.94 14.86 15.37 4,371,532 15.135 -0.38%
2024-12-19 0 15.84 15.80 15.84 15.54 16.00 4,649,000 73,736,560 15.861 14.97 14.94 14.97 14.69 15.12 4,918,163 14.993 -0.25%
2024-12-18 0 15.88 15.88 15.92 15.48 16.08 5,342,000 84,290,520 15.779 15.01 15.01 15.05 14.63 15.20 5,651,286 14.915 -0.38%
2024-12-17 0 15.94 15.92 15.94 15.82 16.50 4,886,912 78,616,805 16.087 15.07 15.05 15.07 14.95 15.60 5,169,849 15.207 -1.97%
2024-12-16 0 16.26 16.22 16.26 16.08 16.78 6,037,571 98,684,847 16.345 15.37 15.33 15.37 15.20 15.86 6,387,128 15.451 -0.73%
2024-12-13 0 16.38 16.38 16.40 16.22 16.88 8,782,000 145,159,840 16.529 15.48 15.48 15.50 15.33 15.96 9,290,451 15.625 -1.80%
2024-12-12 0 16.68 16.68 16.74 15.76 17.12 12,267,543 203,927,358 16.623 15.77 15.77 15.82 14.90 16.18 12,977,797 15.714 6.11%
2024-12-11 0 15.72 15.72 15.76 15.00 16.28 9,696,000 152,625,399 15.741 14.86 14.86 14.90 14.18 15.39 10,257,369 14.880 4.94%
2024-12-10 0 14.98 14.96 14.98 14.88 16.90 13,929,000 220,049,187 15.798 14.16 14.14 14.16 14.07 15.98 14,735,447 14.933 1.08%
2024-12-09 0 14.82 14.82 14.84 13.70 14.90 3,297,132 46,961,608 14.243 14.01 14.01 14.03 12.95 14.08 3,488,026 13.464 6.77%
2024-12-06 0 13.88 13.86 13.88 13.36 14.20 3,195,000 44,569,260 13.950 13.12 13.10 13.12 12.63 13.42 3,379,981 13.186 3.12%
2024-12-05 0 13.46 13.44 13.46 13.40 13.70 976,000 13,172,300 13.496 12.72 12.70 12.72 12.67 12.95 1,032,507 12.758 -1.90%
2024-12-04 0 13.72 13.72 13.74 13.64 13.96 1,078,470 14,905,931 13.821 12.97 12.97 12.99 12.89 13.20 1,140,910 13.065 -0.87%
2024-12-03 0 13.84 13.74 13.84 13.62 13.98 567,589 7,802,652 13.747 13.08 12.99 13.08 12.87 13.21 600,451 12.995 -0.29%
2024-12-02 0 13.88 13.82 13.88 13.40 13.90 2,020,460 27,800,522 13.760 13.12 13.06 13.12 12.67 13.14 2,137,439 13.006 2.21%
2024-11-29 0 13.58 13.56 13.58 13.38 13.92 2,222,000 30,199,700 13.591 12.84 12.82 12.84 12.65 13.16 2,350,647 12.847 0.89%
2024-11-28 0 13.46 13.44 13.46 13.40 13.74 1,275,300 17,267,530 13.540 12.72 12.70 12.72 12.67 12.99 1,349,136 12.799 -0.88%
2024-11-27 0 13.58 13.58 13.68 12.86 13.80 1,380,000 18,480,080 13.391 12.84 12.84 12.93 12.16 13.04 1,459,898 12.658 2.72%
2024-11-26 0 13.22 13.14 13.22 12.94 13.56 3,276,000 43,619,983 13.315 12.50 12.42 12.50 12.23 12.82 3,465,671 12.586 2.16%
2024-11-25 0 12.94 12.92 12.94 12.78 13.28 2,485,000 32,115,740 12.924 12.23 12.21 12.23 12.08 12.55 2,628,874 12.217 -1.22%
2024-11-22 0 13.10 13.08 13.10 13.06 13.90 1,333,000 17,733,040 13.303 12.38 12.36 12.38 12.35 13.14 1,410,177 12.575 -4.10%
2024-11-21 0 13.66 13.60 13.66 13.56 13.90 1,024,000 13,986,446 13.659 12.91 12.86 12.91 12.82 13.14 1,083,287 12.911 -1.59%
2024-11-20 0 13.88 13.80 13.88 13.74 14.06 746,833 10,379,073 13.897 13.12 13.04 13.12 12.99 13.29 790,072 13.137 0.14%
2024-11-19 0 13.86 13.86 13.90 13.54 13.98 1,663,000 23,046,080 13.858 13.10 13.10 13.14 12.80 13.21 1,759,283 13.100 2.51%
2024-11-18 0 13.52 13.50 13.52 13.50 13.98 1,054,000 14,523,440 13.779 12.78 12.76 12.78 12.76 13.21 1,115,023 13.025 -1.46%
2024-11-15 0 13.72 13.68 13.74 13.60 13.98 1,088,000 14,992,720 13.780 12.97 12.93 12.99 12.86 13.21 1,150,992 13.026 -0.29%
2024-11-14 0 13.76 13.70 13.76 13.70 14.26 1,499,771 20,897,276 13.934 13.01 12.95 13.01 12.95 13.48 1,586,603 13.171 -2.27%
2024-11-13 0 14.08 14.04 14.08 13.84 14.50 2,182,000 30,502,300 13.979 13.31 13.27 13.31 13.08 13.71 2,308,331 13.214 -1.40%
2024-11-12 0 14.28 14.26 14.28 14.06 15.26 2,695,000 38,943,960 14.450 13.50 13.48 13.50 13.29 14.42 2,851,032 13.660 -3.38%
2024-11-11 0 14.78 14.78 14.80 14.14 14.96 4,033,750 59,122,865 14.657 13.97 13.97 13.99 13.37 14.14 4,267,292 13.855 -2.12%
2024-11-08 0 15.10 15.08 15.10 14.98 15.96 2,570,000 39,355,020 15.313 14.27 14.25 14.27 14.16 15.09 2,718,795 14.475 -3.82%
2024-11-07 0 15.70 15.68 15.70 14.22 15.76 6,312,800 97,632,964 15.466 14.84 14.82 14.84 13.44 14.90 6,678,292 14.619 8.73%
2024-11-06 0 14.44 14.38 14.44 14.08 14.74 1,452,000 20,891,840 14.388 13.65 13.59 13.65 13.31 13.93 1,536,066 13.601 -1.63%
2024-11-05 0 14.68 14.66 14.68 14.22 14.80 3,420,000 49,704,620 14.534 13.88 13.86 13.88 13.44 13.99 3,618,008 13.738 1.10%
2024-11-04 0 14.52 14.52 14.56 13.92 14.64 2,385,000 34,210,520 14.344 13.73 13.73 13.76 13.16 13.84 2,523,084 13.559 3.42%
2024-11-01 0 14.04 14.02 14.04 13.72 14.30 1,595,747 22,447,783 14.067 13.27 13.25 13.27 12.97 13.52 1,688,136 13.297 1.15%
2024-10-31 0 13.88 13.88 13.90 13.76 14.16 2,300,932 32,082,069 13.943 13.12 13.12 13.14 13.01 13.39 2,434,149 13.180 -1.70%
2024-10-30 0 14.12 14.10 14.12 13.98 14.56 1,735,429 24,637,790 14.197 13.35 13.33 13.35 13.21 13.76 1,835,905 13.420 -3.81%
2024-10-29 0 14.68 14.60 14.68 14.54 15.06 2,618,051 38,565,285 14.731 13.88 13.80 13.88 13.74 14.24 2,769,628 13.924 -0.94%
2024-10-28 0 14.82 14.82 14.84 14.56 15.02 3,239,000 47,913,424 14.793 14.01 14.01 14.03 13.76 14.20 3,426,528 13.983 1.93%
2024-10-25 0 14.54 14.54 14.56 14.46 14.84 1,778,500 26,086,920 14.668 13.74 13.74 13.76 13.67 14.03 1,881,470 13.865 2.39%
2024-10-24 0 14.20 14.20 14.24 14.20 14.66 1,958,000 28,149,200 14.377 13.42 13.42 13.46 13.42 13.86 2,071,362 13.590 -3.01%
2024-10-23 0 14.64 14.62 14.64 14.20 15.06 3,465,750 51,221,855 14.779 13.84 13.82 13.84 13.42 14.24 3,666,406 13.971 1.67%
2024-10-22 0 14.40 14.38 14.50 13.84 14.58 3,083,000 44,268,664 14.359 13.61 13.59 13.71 13.08 13.78 3,261,496 13.573 4.20%
2024-10-21 0 13.82 13.80 13.84 13.62 14.40 3,915,000 54,764,527 13.988 13.06 13.04 13.08 12.87 13.61 4,141,667 13.223 -1.29%
2024-10-18 0 14.00 13.94 14.00 13.20 14.20 4,284,200 58,975,278 13.766 13.23 13.18 13.23 12.48 13.42 4,532,242 13.012 5.42%
2024-10-17 0 13.28 13.28 13.30 13.16 14.26 5,627,125 77,228,290 13.724 12.55 12.55 12.57 12.44 13.48 5,952,919 12.973 -1.78%
2024-10-16 0 13.52 13.50 13.52 13.36 13.94 8,206,125 111,176,354 13.548 12.78 12.76 12.78 12.63 13.18 8,681,235 12.807 -2.73%
2024-10-15 0 13.90 13.88 13.92 13.64 15.26 7,084,889 100,581,222 14.197 13.14 13.12 13.16 12.89 14.42 7,495,083 13.420 -7.70%
2024-10-14 0 15.06 15.06 15.10 14.12 15.42 12,620,526 186,981,368 14.816 14.24 14.24 14.27 13.35 14.58 13,351,216 14.005 -4.20%
2024-10-10 0 15.72 15.64 15.74 14.86 16.28 7,991,000 124,915,176 15.632 14.86 14.78 14.88 14.05 15.39 8,453,655 14.776 5.79%
2024-10-09 0 14.86 14.78 14.86 14.34 16.10 10,023,000 150,248,690 14.990 14.05 13.97 14.05 13.56 15.22 10,603,301 14.170 -2.62%
2024-10-08 0 15.26 15.26 15.28 14.96 17.24 15,431,299 245,226,798 15.892 14.42 14.42 14.44 14.14 16.30 16,324,725 15.022 -11.38%
2024-10-07 0 17.22 17.20 17.22 16.92 18.00 6,179,791 106,494,522 17.233 16.28 16.26 16.28 15.99 17.01 6,537,582 16.290 0.94%
2024-10-04 0 17.06 17.00 17.06 15.76 17.08 3,982,500 66,409,149 16.675 16.13 16.07 16.13 14.90 16.15 4,213,075 15.763 5.05%
2024-10-03 0 16.24 16.20 16.24 15.40 16.76 6,083,300 98,355,012 16.168 15.35 15.31 15.35 14.56 15.84 6,435,505 15.283 0.37%
2024-10-02 0 16.18 16.18 16.20 16.00 16.82 6,382,153 104,586,458 16.387 15.29 15.29 15.31 15.12 15.90 6,751,660 15.490 0.50%
2024-09-30 0 16.10 16.10 16.12 15.78 16.78 21,598,230 351,705,628 16.284 15.22 15.22 15.24 14.92 15.86 22,848,702 15.393 3.60%
2024-09-27 0 15.54 15.54 15.58 14.92 16.18 18,279,750 284,792,394 15.580 14.69 14.69 14.73 14.10 15.29 19,338,092 14.727 4.02%
2024-09-26 0 14.94 14.94 14.96 13.00 15.06 13,366,996 193,430,937 14.471 14.12 14.12 14.14 12.29 14.24 14,140,905 13.679 14.92%
2024-09-25 0 13.00 12.98 13.00 12.92 13.66 6,055,975 80,360,405 13.270 12.29 12.27 12.29 12.21 12.91 6,406,598 12.543 -0.61%
2024-09-24 0 13.08 13.08 13.10 12.20 13.24 6,125,698 79,327,085 12.950 12.36 12.36 12.38 11.53 12.52 6,480,357 12.241 7.74%
2024-09-23 0 12.14 12.12 12.18 11.88 12.42 2,112,820 25,827,737 12.224 11.48 11.46 11.51 11.23 11.74 2,235,146 11.555 1.00%
2024-09-20 0 12.02 12.00 12.02 11.52 12.06 2,574,152 30,716,484 11.933 11.36 11.34 11.36 10.89 11.40 2,723,188 11.280 3.09%
2024-09-19 0 11.66 11.64 11.66 10.74 11.84 3,339,000 38,532,737 11.540 11.02 11.00 11.02 10.15 11.19 3,532,318 10.909 8.16%
2024-09-17 0 10.78 10.70 10.78 10.60 10.78 264,419 2,828,209 10.696 10.19 10.11 10.19 10.02 10.19 279,728 10.111 -0.19%
2024-09-16 0 10.80 10.72 10.80 10.42 10.80 483,000 5,087,480 10.533 10.21 10.13 10.21 9.850 10.21 510,964 9.9566 -0.74%
2024-09-13 0 10.88 10.86 10.88 10.70 11.04 835,000 9,064,195 10.855 10.28 10.27 10.28 10.11 10.44 883,344 10.261 0.55%
2024-09-12 0 10.82 10.80 10.82 10.80 11.24 762,578 8,430,552 11.055 10.23 10.21 10.23 10.21 10.62 806,729 10.450 -2.70%
2024-09-11 0 11.12 11.06 11.12 10.90 11.12 1,188,000 13,087,060 11.016 10.51 10.45 10.51 10.30 10.51 1,256,782 10.413 0.91%
2024-09-10 0 11.02 10.98 11.02 10.90 11.20 996,825 10,966,957 11.002 10.42 10.38 10.42 10.30 10.59 1,054,538 10.400 -1.61%
2024-09-09 0 11.20 11.12 11.20 10.96 11.22 1,194,000 13,205,073 11.060 10.59 10.51 10.59 10.36 10.61 1,263,129 10.454 0.44%
2024-09-05 0 11.46 11.38 11.46 11.20 11.52 1,355,000 15,413,150 11.375 10.54 10.47 10.54 10.30 10.60 1,473,146 10.463 1.60%
2024-09-04 0 11.28 11.28 11.30 10.90 11.30 1,257,395 13,975,518 11.115 10.38 10.38 10.39 10.03 10.39 1,367,030 10.223 0.89%
2024-09-03 0 11.18 11.18 11.20 11.12 11.68 3,622,000 40,990,220 11.317 10.28 10.28 10.30 10.23 10.74 3,937,811 10.409 -3.12%
2024-09-02 0 11.54 11.50 11.54 11.30 11.90 1,989,000 22,828,134 11.477 10.61 10.58 10.61 10.39 10.95 2,162,426 10.557 -1.37%
2024-08-30 0 11.70 11.68 11.70 11.26 12.04 3,796,544 44,742,770 11.785 10.76 10.74 10.76 10.36 11.07 4,127,574 10.840 2.27%
2024-08-29 0 11.44 11.44 11.46 10.62 11.60 5,245,122 59,103,623 11.268 10.52 10.52 10.54 9.768 10.67 5,702,457 10.365 7.72%
2024-08-28 0 10.62 10.62 10.64 10.34 11.52 7,146,544 76,012,437 10.636 9.768 9.768 9.787 9.511 10.60 7,769,668 9.7832 -6.02%
2024-08-27 0 11.30 11.22 11.30 10.86 11.38 2,196,000 24,405,800 11.114 10.39 10.32 10.39 9.989 10.47 2,387,474 10.222 0.71%
2024-08-26 0 11.22 11.18 11.24 11.08 11.40 2,572,000 28,798,421 11.197 10.32 10.28 10.34 10.19 10.49 2,796,259 10.299 0.54%
2024-08-23 0 11.16 11.14 11.16 10.92 11.18 1,149,000 12,738,320 11.086 10.26 10.25 10.26 10.04 10.28 1,249,184 10.197 0.00%
2024-08-22 0 11.16 11.14 11.16 10.92 11.36 2,140,164 23,712,896 11.080 10.26 10.25 10.26 10.04 10.45 2,326,770 10.191 -0.71%
2024-08-21 0 11.24 11.18 11.24 11.16 11.46 1,041,000 11,726,040 11.264 10.34 10.28 10.34 10.26 10.54 1,131,767 10.361 -1.06%
2024-08-20 0 11.36 11.36 11.38 11.22 12.04 3,237,000 36,974,140 11.422 10.45 10.45 10.47 10.32 11.07 3,519,242 10.506 -4.05%
2024-08-19 0 11.84 11.80 11.84 11.52 11.98 1,746,000 20,666,140 11.836 10.89 10.85 10.89 10.60 11.02 1,898,238 10.887 3.14%
2024-08-16 0 11.48 11.48 11.54 11.44 11.58 756,000 8,684,950 11.488 10.56 10.56 10.61 10.52 10.65 821,917 10.567 1.41%
2024-08-15 0 11.32 11.30 11.32 11.00 11.56 2,181,000 24,727,780 11.338 10.41 10.39 10.41 10.12 10.63 2,371,167 10.429 -0.18%
2024-08-14 0 11.34 11.34 11.42 11.22 11.48 1,599,000 18,154,917 11.354 10.43 10.43 10.50 10.32 10.56 1,738,421 10.443 0.00%
2024-08-13 0 11.34 11.34 11.38 11.26 11.56 765,000 8,678,440 11.344 10.43 10.43 10.47 10.36 10.63 831,702 10.435 -1.39%
2024-08-12 0 11.50 11.46 11.50 11.22 11.70 1,315,000 15,003,920 11.410 10.58 10.54 10.58 10.32 10.76 1,429,658 10.495 -1.71%
2024-08-09 0 11.70 11.68 11.70 11.48 11.88 2,539,000 29,659,520 11.682 10.76 10.74 10.76 10.56 10.93 2,760,381 10.745 0.69%
2024-08-08 0 11.62 11.60 11.62 11.10 11.68 2,059,718 23,736,966 11.524 10.69 10.67 10.69 10.21 10.74 2,239,310 10.600 2.29%
2024-08-07 0 11.36 11.30 11.36 11.14 11.44 2,546,000 28,744,150 11.290 10.45 10.39 10.45 10.25 10.52 2,767,992 10.384 1.61%
2024-08-06 0 11.18 11.16 11.18 11.08 11.38 1,506,000 16,902,514 11.223 10.28 10.26 10.28 10.19 10.47 1,637,312 10.323 0.00%
2024-08-05 0 11.18 11.16 11.18 10.96 11.42 2,453,000 27,387,600 11.165 10.28 10.26 10.28 10.08 10.50 2,666,883 10.270 -0.53%
2024-08-02 0 11.24 11.22 11.24 11.16 11.50 1,700,000 19,207,350 11.298 10.34 10.32 10.34 10.26 10.58 1,848,227 10.392 -2.26%
2024-08-01 0 11.50 11.50 11.52 11.24 11.88 1,800,000 20,601,300 11.445 10.58 10.58 10.60 10.34 10.93 1,956,946 10.527 -1.71%
2024-07-31 0 11.70 11.70 11.74 11.38 11.84 1,812,000 21,177,311 11.687 10.76 10.76 10.80 10.47 10.89 1,969,993 10.750 3.72%
2024-07-30 0 11.28 11.24 11.28 11.14 11.50 1,462,800 16,470,113 11.259 10.38 10.34 10.38 10.25 10.58 1,590,345 10.356 -1.91%
2024-07-29 0 11.50 11.50 11.52 11.48 11.88 1,440,000 16,700,600 11.598 10.58 10.58 10.60 10.56 10.93 1,565,557 10.668 -0.69%
2024-07-26 0 11.58 11.58 11.60 11.48 11.80 1,126,000 13,035,800 11.577 10.65 10.65 10.67 10.56 10.85 1,224,179 10.649 1.05%
2024-07-25 0 11.46 11.46 11.48 11.38 11.60 1,622,000 18,643,180 11.494 10.54 10.54 10.56 10.47 10.67 1,763,426 10.572 -1.72%
2024-07-24 0 11.66 11.66 11.70 11.46 11.84 2,251,500 26,054,448 11.572 10.72 10.72 10.76 10.54 10.89 2,447,814 10.644 -1.52%
2024-07-23 0 11.84 11.84 11.86 11.78 12.48 2,068,104 24,584,573 11.887 10.89 10.89 10.91 10.84 11.48 2,248,427 10.934 -2.79%
2024-07-22 0 12.18 12.18 12.22 11.86 12.48 2,601,000 31,809,360 12.230 11.20 11.20 11.24 10.91 11.48 2,827,787 11.249 1.00%
2024-07-19 0 12.06 12.04 12.06 11.92 12.22 1,522,000 18,382,300 12.078 11.09 11.07 11.09 10.96 11.24 1,654,707 11.109 -2.27%
2024-07-18 0 12.34 12.32 12.34 12.10 12.56 2,552,000 31,389,010 12.300 11.35 11.33 11.35 11.13 11.55 2,774,515 11.313 -0.48%
2024-07-17 0 12.40 12.38 12.40 11.98 12.54 3,522,000 43,539,900 12.362 11.41 11.39 11.41 11.02 11.53 3,829,091 11.371 4.38%
2024-07-16 0 11.88 11.86 11.90 11.72 12.10 723,000 8,553,740 11.831 10.93 10.91 10.95 10.78 11.13 786,040 10.882 -0.67%
2024-07-15 0 11.96 11.92 11.96 11.54 12.24 3,751,000 44,262,004 11.800 11.00 10.96 11.00 10.61 11.26 4,078,059 10.854 -2.45%
2024-07-12 0 12.26 12.24 12.26 12.00 12.46 3,150,000 38,662,036 12.274 11.28 11.26 11.28 11.04 11.46 3,424,656 11.289 2.17%
2024-07-11 0 12.00 11.96 12.00 11.68 12.08 3,413,000 40,615,640 11.900 11.04 11.00 11.04 10.74 11.11 3,710,588 10.946 2.74%
2024-07-10 0 11.68 11.66 11.68 11.52 12.26 8,729,000 102,685,310 11.764 10.74 10.72 10.74 10.60 11.28 9,490,102 10.820 -3.95%
2024-07-09 0 12.16 12.14 12.16 11.92 12.28 5,215,000 63,131,140 12.106 11.18 11.17 11.18 10.96 11.30 5,669,708 11.135 -0.33%
2024-07-08 0 12.20 12.18 12.20 12.12 12.76 3,825,000 46,983,740 12.283 11.22 11.20 11.22 11.15 11.74 4,158,511 11.298 -4.39%
2024-07-05 0 12.76 12.72 12.76 12.60 13.06 2,001,083 25,546,675 12.766 11.74 11.70 11.74 11.59 12.01 2,175,562 11.743 -1.09%
2024-07-04 0 12.90 12.86 12.92 12.72 13.26 2,245,750 28,960,095 12.896 11.87 11.83 11.88 11.70 12.20 2,441,562 11.861 -1.07%
2024-07-03 0 13.04 13.02 13.04 12.84 13.28 4,127,000 53,740,951 13.022 11.99 11.98 11.99 11.81 12.21 4,486,843 11.977 1.09%
2024-07-02 0 12.90 12.88 12.92 12.84 13.46 2,875,670 37,639,789 13.089 11.87 11.85 11.88 11.81 12.38 3,126,406 12.039 -1.53%
2024-06-28 0 13.10 13.08 13.10 12.88 13.54 2,576,834 33,763,814 13.103 12.05 12.03 12.05 11.85 12.45 2,801,514 12.052 -1.95%
2024-06-27 0 13.36 13.34 13.36 13.14 13.50 2,011,000 26,678,581 13.266 12.29 12.27 12.29 12.09 12.42 2,186,344 12.202 -1.04%
2024-06-26 0 13.50 13.50 13.52 13.40 13.76 1,472,000 19,925,483 13.536 12.42 12.42 12.44 12.33 12.66 1,600,347 12.451 -0.15%
2024-06-25 0 13.52 13.50 13.52 13.42 13.84 1,799,420 24,483,503 13.606 12.44 12.42 12.44 12.34 12.73 1,956,316 12.515 -1.46%
2024-06-24 0 13.72 13.72 13.74 13.30 13.96 5,105,000 68,976,754 13.512 12.62 12.62 12.64 12.23 12.84 5,550,117 12.428 -0.29%
2024-06-21 0 13.76 13.76 13.82 13.74 14.26 3,318,000 45,978,713 13.857 12.66 12.66 12.71 12.64 13.12 3,607,304 12.746 -2.82%
2024-06-20 0 14.16 14.16 14.22 14.02 15.38 5,339,000 77,039,384 14.430 13.02 13.02 13.08 12.90 14.15 5,804,520 13.272 -6.96%
2024-06-19 0 15.22 15.18 15.22 14.46 15.32 3,880,000 58,401,298 15.052 14.00 13.96 14.00 13.30 14.09 4,218,306 13.845 5.40%
2024-06-18 0 14.44 14.44 14.52 14.18 14.54 2,187,749 31,539,043 14.416 13.28 13.28 13.36 13.04 13.37 2,378,504 13.260 0.70%
2024-06-17 0 14.34 14.24 14.34 13.82 14.50 1,098,000 15,607,240 14.214 13.19 13.10 13.19 12.71 13.34 1,193,737 13.074 1.27%
2024-06-14 0 14.16 14.14 14.16 14.04 14.44 2,730,500 38,780,130 14.203 13.02 13.01 13.02 12.91 13.28 2,968,579 13.064 0.43%
2024-06-13 0 14.10 14.08 14.10 13.94 14.60 2,510,300 35,307,502 14.065 12.97 12.95 12.97 12.82 13.43 2,729,179 12.937 0.14%
2024-06-12 0 14.08 14.08 14.10 13.96 14.42 3,814,000 53,586,755 14.050 12.95 12.95 12.97 12.84 13.26 4,146,552 12.923 -1.68%
2024-06-11 0 14.32 14.32 14.36 14.02 14.74 2,623,925 37,398,857 14.253 13.17 13.17 13.21 12.90 13.56 2,852,711 13.110 -2.19%
2024-06-07 0 14.64 14.62 14.64 14.60 14.98 1,256,750 18,526,605 14.742 13.47 13.45 13.47 13.43 13.78 1,366,329 13.559 -0.41%
2024-06-06 0 14.70 14.70 14.72 14.46 15.26 1,477,000 21,744,582 14.722 13.52 13.52 13.54 13.30 14.04 1,605,783 13.541 -0.81%
2024-06-05 0 14.82 14.80 14.82 14.78 15.22 1,164,000 17,430,420 14.975 13.63 13.61 13.63 13.59 14.00 1,265,492 13.774 -2.50%
2024-06-04 0 15.20 15.12 15.20 14.94 15.30 1,406,000 21,217,620 15.091 13.98 13.91 13.98 13.74 14.07 1,528,592 13.880 -0.13%
2024-06-03 0 15.22 15.18 15.22 14.52 15.30 2,940,724 44,427,339 15.108 14.00 13.96 14.00 13.36 14.07 3,197,133 13.896 5.11%
2024-05-31 0 14.48 14.48 14.50 14.44 15.18 2,878,400 42,332,360 14.707 13.32 13.32 13.34 13.28 13.96 3,129,374 13.527 -2.56%
2024-05-30 0 14.86 14.84 14.86 14.78 15.30 2,042,000 30,552,240 14.962 13.67 13.65 13.67 13.59 14.07 2,220,047 13.762 -1.59%
2024-05-29 0 15.10 15.10 15.18 15.02 15.42 2,280,150 34,762,089 15.246 13.89 13.89 13.96 13.82 14.18 2,478,962 14.023 -0.26%
2024-05-28 0 15.14 15.10 15.14 14.94 15.56 3,399,150 51,569,934 15.171 13.93 13.89 13.93 13.74 14.31 3,695,530 13.955 -2.20%
2024-05-27 0 15.48 15.36 15.50 14.74 15.60 3,985,720 60,553,272 15.193 14.24 14.13 14.26 13.56 14.35 4,333,244 13.974 3.31%
2024-05-24 0 15.80 15.76 15.80 15.44 16.40 8,586,040 134,892,180 15.711 13.78 13.75 13.78 13.47 14.31 9,842,632 13.705 -4.47%
2024-05-23 0 16.54 16.54 16.60 16.48 17.06 3,186,000 53,132,120 16.677 14.43 14.43 14.48 14.38 14.88 3,652,280 14.548 -3.39%
2024-05-22 0 17.12 17.00 17.12 16.88 17.50 2,155,000 36,814,320 17.083 14.93 14.83 14.93 14.72 15.27 2,470,390 14.902 -1.04%
2024-05-21 0 17.30 17.30 17.36 16.92 18.30 9,277,969 162,985,239 17.567 15.09 15.09 15.14 14.76 15.96 10,635,826 15.324 -5.36%
2024-05-20 0 18.28 18.18 18.30 18.00 18.82 2,782,000 50,914,905 18.302 15.95 15.86 15.96 15.70 16.42 3,189,154 15.965 1.11%
2024-05-17 0 18.08 18.02 18.08 17.72 18.30 2,193,200 39,378,370 17.955 15.77 15.72 15.77 15.46 15.96 2,514,181 15.663 1.01%
2024-05-16 0 17.90 17.84 17.90 17.58 18.16 3,447,969 61,185,186 17.745 15.61 15.56 15.61 15.34 15.84 3,952,589 15.480 -0.44%
2024-05-14 0 17.98 17.98 18.00 17.88 18.54 3,594,000 65,231,300 18.150 15.68 15.68 15.70 15.60 16.17 4,119,992 15.833 -1.10%
2024-05-13 0 18.18 18.10 18.18 17.60 18.30 3,120,700 56,059,580 17.964 15.86 15.79 15.86 15.35 15.96 3,577,423 15.670 1.45%
2024-05-10 0 17.92 17.90 17.92 17.14 18.10 6,062,145 107,922,827 17.803 15.63 15.61 15.63 14.95 15.79 6,949,357 15.530 3.94%
2024-05-09 0 17.24 17.18 17.24 16.76 17.30 2,262,770 38,889,072 17.186 15.04 14.99 15.04 14.62 15.09 2,593,933 14.992 2.50%
2024-05-08 0 16.82 16.76 16.82 16.74 17.10 1,762,000 29,812,880 16.920 14.67 14.62 14.67 14.60 14.92 2,019,874 14.760 -1.18%
2024-05-07 0 17.02 17.00 17.02 16.84 17.40 4,465,000 76,159,120 17.057 14.85 14.83 14.85 14.69 15.18 5,118,466 14.879 -1.05%
2024-05-06 0 17.20 17.14 17.20 16.78 17.50 4,771,509 81,444,714 17.069 15.00 14.95 15.00 14.64 15.27 5,469,833 14.890 -1.71%
2024-05-03 0 17.50 17.44 17.50 17.00 17.56 1,896,000 32,889,595 17.347 15.27 15.21 15.27 14.83 15.32 2,173,485 15.132 1.16%
2024-05-02 0 17.30 17.18 17.30 16.24 17.30 2,647,000 45,099,830 17.038 15.09 14.99 15.09 14.17 15.09 3,034,396 14.863 6.53%
2024-04-30 0 16.24 16.22 16.24 15.98 16.38 3,428,000 55,489,173 16.187 14.17 14.15 14.17 13.94 14.29 3,929,698 14.120 1.50%
2024-04-29 0 16.00 15.92 16.00 15.90 16.38 3,661,509 59,139,389 16.152 13.96 13.89 13.96 13.87 14.29 4,197,381 14.090 -1.11%
2024-04-26 0 16.18 16.12 16.18 15.38 16.20 5,386,279 85,685,549 15.908 14.11 14.06 14.11 13.42 14.13 6,174,576 13.877 4.79%
2024-04-25 0 15.44 15.42 15.44 15.18 15.68 4,243,000 65,047,729 15.331 13.47 13.45 13.47 13.24 13.68 4,863,975 13.373 0.78%
2024-04-24 0 15.32 15.32 15.34 14.98 15.48 2,933,000 44,621,120 15.213 13.36 13.36 13.38 13.07 13.50 3,362,253 13.271 0.79%
2024-04-23 0 15.20 15.18 15.20 14.62 15.44 3,185,700 48,195,063 15.129 13.26 13.24 13.26 12.75 13.47 3,651,936 13.197 4.54%
2024-04-22 0 14.54 14.50 14.54 14.16 14.88 3,387,062 49,406,079 14.587 12.68 12.65 12.68 12.35 12.98 3,882,768 12.724 2.54%
2024-04-19 0 14.18 14.16 14.18 13.72 14.32 5,890,000 82,362,964 13.984 12.37 12.35 12.37 11.97 12.49 6,752,018 12.198 -1.80%
2024-04-18 0 14.44 14.40 14.44 14.32 14.88 5,505,000 80,136,249 14.557 12.60 12.56 12.60 12.49 12.98 6,310,673 12.699 -2.83%
2024-04-17 0 14.86 14.80 14.86 14.62 15.56 4,162,000 62,162,845 14.936 12.96 12.91 12.96 12.75 13.57 4,771,121 13.029 -1.33%
2024-04-16 0 15.06 15.04 15.06 14.90 15.60 5,581,773 85,309,757 15.284 13.14 13.12 13.14 13.00 13.61 6,398,682 13.332 -3.21%
2024-04-15 0 15.56 15.56 15.58 15.14 15.98 6,028,000 93,631,130 15.533 13.57 13.57 13.59 13.21 13.94 6,910,215 13.550 -0.51%
2024-04-12 0 15.64 15.62 15.64 15.46 16.08 7,312,000 115,667,220 15.819 13.64 13.63 13.64 13.49 14.03 8,382,132 13.799 -1.26%
2024-04-11 0 15.84 15.84 15.86 14.66 15.90 6,127,697 95,189,922 15.534 13.82 13.82 13.84 12.79 13.87 7,024,503 13.551 5.18%
2024-04-10 0 15.06 15.00 15.06 14.78 15.20 3,368,000 50,443,427 14.977 13.14 13.08 13.14 12.89 13.26 3,860,916 13.065 1.48%
2024-04-09 0 14.84 14.82 14.84 14.50 15.18 3,097,000 46,198,610 14.917 12.95 12.93 12.95 12.65 13.24 3,550,255 13.013 1.09%
2024-04-08 0 14.68 14.62 14.68 14.48 15.32 3,281,486 48,159,694 14.676 12.81 12.75 12.81 12.63 13.36 3,761,741 12.803 -1.48%
2024-04-05 0 14.90 14.84 14.90 14.52 15.36 1,682,289 24,932,688 14.821 13.00 12.95 13.00 12.67 13.40 1,928,497 12.929 -2.10%
2024-04-03 0 15.22 15.22 15.24 14.94 15.56 4,357,000 66,125,430 15.177 13.28 13.28 13.29 13.03 13.57 4,994,659 13.239 -1.81%
2024-04-02 0 15.50 15.48 15.50 14.54 15.50 9,914,635 149,786,489 15.108 13.52 13.50 13.52 12.68 13.52 11,365,670 13.179 4.59%
2024-03-28 0 14.82 14.80 14.82 14.38 15.04 7,573,100 112,094,223 14.802 12.93 12.91 12.93 12.54 13.12 8,681,445 12.912 2.21%
2024-03-27 0 14.50 14.48 14.50 13.74 14.68 16,496,332 236,179,365 14.317 12.65 12.63 12.65 11.99 12.81 18,910,618 12.489 9.02%
2024-03-26 0 13.30 13.30 13.36 12.96 13.42 4,090,250 54,107,790 13.228 11.60 11.60 11.65 11.31 11.71 4,688,870 11.540 2.31%
2024-03-25 0 13.00 12.98 13.00 12.86 13.40 5,455,000 71,016,009 13.019 11.34 11.32 11.34 11.22 11.69 6,253,355 11.356 -1.96%
2024-03-22 0 13.26 13.24 13.26 12.92 13.84 5,956,000 79,282,480 13.311 11.57 11.55 11.57 11.27 12.07 6,827,678 11.612 -4.60%
2024-03-21 0 13.90 13.88 13.90 13.24 13.96 6,040,170 83,116,901 13.761 12.13 12.11 12.13 11.55 12.18 6,924,166 12.004 4.98%
2024-03-20 0 13.24 13.24 13.32 13.12 13.56 2,443,000 32,576,544 13.335 11.55 11.55 11.62 11.44 11.83 2,800,540 11.632 -0.45%
2024-03-19 0 13.30 13.26 13.30 13.14 13.68 3,689,500 49,353,598 13.377 11.60 11.57 11.60 11.46 11.93 4,229,469 11.669 -1.92%
2024-03-18 0 13.56 13.54 13.56 13.26 13.90 3,896,838 52,634,032 13.507 11.83 11.81 11.83 11.57 12.13 4,467,151 11.782 -1.45%
2024-03-15 0 13.76 13.76 13.80 13.24 13.82 5,118,091 69,488,746 13.577 12.00 12.00 12.04 11.55 12.06 5,867,138 11.844 1.78%
2024-03-14 0 13.52 13.52 13.54 13.22 14.24 5,383,000 73,324,580 13.622 11.79 11.79 11.81 11.53 12.42 6,170,818 11.882 -0.59%
2024-03-13 0 13.60 13.58 13.60 13.48 14.18 9,084,590 125,871,598 13.856 11.86 11.85 11.86 11.76 12.37 10,414,146 12.087 0.15%
2024-03-12 0 13.58 13.54 13.58 12.34 14.00 15,837,896 212,054,448 13.389 11.85 11.81 11.85 10.76 12.21 18,155,818 11.680 7.95%
2024-03-11 0 12.58 12.56 12.58 11.60 12.70 8,284,000 101,867,034 12.297 10.97 10.96 10.97 10.12 11.08 9,496,387 10.727 7.16%
2024-03-08 0 11.74 11.74 11.76 11.68 12.50 6,806,847 81,378,717 11.955 10.24 10.24 10.26 10.19 10.90 7,803,049 10.429 -2.65%
2024-03-07 0 12.06 12.02 12.06 11.96 12.96 7,372,000 91,076,800 12.354 10.52 10.49 10.52 10.43 11.31 8,450,913 10.777 -5.04%
2024-03-06 0 12.70 12.70 12.72 10.90 12.96 14,415,381 178,315,850 12.370 11.08 11.08 11.10 9.508 11.31 16,525,113 10.791 14.21%
2024-03-05 0 11.12 11.10 11.12 10.84 12.00 14,609,676 165,140,741 11.304 9.700 9.683 9.700 9.456 10.47 16,747,844 9.8604 4.32%
2024-03-04 0 10.66 10.64 10.66 10.56 10.88 2,491,000 26,627,730 10.690 9.299 9.282 9.299 9.212 9.491 2,855,565 9.3249 -2.20%
2024-03-01 0 10.90 10.90 10.98 10.76 11.02 1,936,410 21,083,900 10.888 9.508 9.508 9.578 9.386 9.613 2,219,809 9.4981 -0.91%
2024-02-29 0 11.00 11.00 11.02 10.84 11.18 2,000,666 22,062,899 11.028 9.596 9.596 9.613 9.456 9.753 2,293,469 9.6199 2.04%
2024-02-28 0 10.78 10.76 10.78 10.76 11.40 2,472,000 27,118,469 10.970 9.404 9.386 9.404 9.386 9.945 2,833,784 9.5697 -4.09%
2024-02-27 0 11.24 11.22 11.24 10.60 11.30 2,450,446 26,838,217 10.952 9.805 9.788 9.805 9.247 9.857 2,809,076 9.5541 3.69%
2024-02-26 0 10.84 10.84 10.86 10.80 11.20 2,138,000 23,418,717 10.954 9.456 9.456 9.474 9.421 9.770 2,450,902 9.5551 -1.99%
2024-02-23 0 11.06 11.04 11.06 10.74 11.08 1,941,650 21,210,790 10.924 9.648 9.631 9.648 9.369 9.665 2,225,816 9.5294 0.55%
2024-02-22 0 11.00 10.98 11.00 10.52 11.00 3,151,000 33,673,328 10.687 9.596 9.578 9.596 9.177 9.596 3,612,158 9.3222 2.04%
2024-02-21 0 10.78 10.74 10.78 10.12 10.98 4,426,146 47,180,166 10.659 9.404 9.369 9.404 8.828 9.578 5,073,925 9.2986 5.27%
2024-02-20 0 10.24 10.22 10.24 9.970 10.36 2,583,000 26,051,130 10.086 8.933 8.915 8.933 8.697 9.037 2,961,029 8.7980 0.99%
2024-02-19 0 10.14 10.14 10.20 10.10 11.00 3,931,200 40,774,377 10.372 8.845 8.845 8.898 8.811 9.596 4,506,542 9.0478 -4.52%
2024-02-16 0 10.62 10.60 10.62 9.800 10.70 909,000 9,367,206 10.305 9.264 9.247 9.264 8.549 9.334 1,042,035 8.9893 7.06%
2024-02-15 0 9.920 9.910 9.930 9.640 9.960 416,000 4,086,660 9.8237 8.654 8.645 8.662 8.409 8.688 476,883 8.5695 0.92%
2024-02-14 0 9.830 9.800 9.850 9.460 9.890 540,000 5,189,260 9.6097 8.575 8.549 8.592 8.252 8.627 619,031 8.3829 -1.21%
2024-02-09 0 9.950 9.900 9.950 9.820 10.24 400,000 3,991,480 9.9787 8.680 8.636 8.680 8.566 8.933 458,541 8.7047 -2.83%
2024-02-08 0 10.24 10.24 10.30 9.900 10.34 1,486,000 15,077,640 10.146 8.933 8.933 8.985 8.636 9.020 1,703,480 8.8511 1.99%
2024-02-07 0 10.04 10.00 10.04 9.890 10.60 2,559,000 26,127,680 10.210 8.758 8.723 8.758 8.627 9.247 2,933,517 8.9066 -0.20%
2024-02-06 0 10.06 10.06 10.08 9.440 10.14 3,542,740 34,897,628 9.8505 8.776 8.776 8.793 8.235 8.845 4,061,230 8.5929 5.89%
2024-02-05 0 9.500 9.470 9.500 9.240 9.630 4,340,420 41,146,745 9.4799 8.287 8.261 8.287 8.060 8.401 4,975,653 8.2696 0.21%
2024-02-02 0 9.480 9.480 9.490 9.380 10.42 4,088,000 39,922,703 9.7658 8.270 8.270 8.278 8.182 9.090 4,686,291 8.5190 -5.77%
2024-02-01 0 10.06 10.06 10.08 9.860 10.32 2,318,000 23,485,560 10.132 8.776 8.776 8.793 8.601 9.002 2,657,246 8.8383 0.40%
2024-01-31 0 10.02 10.00 10.02 9.930 10.32 3,048,500 30,743,151 10.085 8.741 8.723 8.741 8.662 9.002 3,494,657 8.7972 -2.91%
2024-01-30 0 10.32 10.30 10.32 10.20 10.50 1,783,000 18,426,846 10.335 9.002 8.985 9.002 8.898 9.159 2,043,947 9.0153 -2.82%
2024-01-29 0 10.62 10.62 10.66 10.52 11.00 1,576,000 16,865,354 10.701 9.264 9.264 9.299 9.177 9.596 1,806,652 9.3351 -0.75%
2024-01-26 0 10.70 10.68 10.70 10.60 11.16 2,056,000 22,321,465 10.857 9.334 9.317 9.334 9.247 9.735 2,356,902 9.4707 -2.01%
2024-01-25 0 10.92 10.90 10.92 10.46 11.06 2,045,555 22,068,299 10.788 9.526 9.508 9.526 9.125 9.648 2,344,928 9.4111 2.44%
2024-01-24 0 10.66 10.64 10.66 10.20 10.78 3,805,000 39,671,290 10.426 9.299 9.282 9.299 8.898 9.404 4,361,873 9.0950 6.18%
2024-01-23 0 10.04 10.04 10.08 9.950 10.34 2,476,489 25,016,998 10.102 8.758 8.758 8.793 8.680 9.020 2,838,930 8.8121 1.01%
2024-01-22 0 9.940 9.940 9.970 9.830 10.32 5,250,265 52,216,367 9.9455 8.671 8.671 8.697 8.575 9.002 6,018,656 8.6758 -4.61%
2024-01-19 0 10.42 10.42 10.46 10.20 10.68 2,530,719 26,378,686 10.423 9.090 9.090 9.125 8.898 9.317 2,901,097 9.0927 -1.33%
2024-01-18 0 10.56 10.54 10.56 10.08 10.64 3,689,000 38,158,390 10.344 9.212 9.194 9.212 8.793 9.282 4,228,896 9.0233 2.72%
2024-01-17 0 10.28 10.28 10.30 10.20 10.82 5,202,000 54,213,125 10.422 8.968 8.968 8.985 8.898 9.439 5,963,328 9.0911 -5.69%
2024-01-16 0 10.90 10.84 10.90 10.76 11.20 1,850,000 20,276,960 10.961 9.508 9.456 9.508 9.386 9.770 2,120,753 9.5612 -1.45%
2024-01-15 0 11.06 11.00 11.08 10.80 11.34 1,666,156 18,460,525 11.080 9.648 9.596 9.665 9.421 9.892 1,910,003 9.6652 -0.36%
2024-01-12 0 11.10 11.08 11.10 10.74 11.14 1,997,000 22,055,827 11.044 9.683 9.665 9.683 9.369 9.718 2,289,267 9.6345 1.65%
2024-01-11 0 10.92 10.92 10.94 10.66 11.06 2,714,000 29,612,134 10.911 9.526 9.526 9.543 9.299 9.648 3,111,202 9.5179 -0.18%
2024-01-10 0 10.94 10.92 10.94 10.58 11.16 2,133,038 23,364,885 10.954 9.543 9.526 9.543 9.229 9.735 2,445,214 9.5554 0.55%
2024-01-09 0 10.88 10.88 10.90 10.82 11.18 2,386,000 26,264,893 11.008 9.491 9.491 9.508 9.439 9.753 2,735,198 9.6026 -0.55%
2024-01-08 0 10.94 10.88 10.94 10.78 11.26 2,564,320 28,040,547 10.935 9.543 9.491 9.543 9.404 9.822 2,939,616 9.5388 -3.53%
2024-01-05 0 11.34 11.32 11.34 11.22 11.50 1,600,725 18,165,498 11.348 9.892 9.875 9.892 9.788 10.03 1,834,996 9.8995 -1.22%
2024-01-04 0 11.48 11.48 11.50 11.30 11.64 2,629,133 30,020,723 11.418 10.01 10.01 10.03 9.857 10.15 3,013,914 9.9607 -2.05%
2024-01-03 0 11.72 11.70 11.72 11.62 12.00 2,319,000 27,247,847 11.750 10.22 10.21 10.22 10.14 10.47 2,658,392 10.250 -1.18%
2024-01-02 0 11.86 11.84 11.86 11.86 12.40 1,940,900 23,345,330 12.028 10.35 10.33 10.35 10.35 10.82 2,224,956 10.492 -4.35%
2023-12-29 0 12.40 12.40 12.42 12.04 12.42 3,223,750 39,555,300 12.270 10.82 10.82 10.83 10.50 10.83 3,695,555 10.703 2.65%
2023-12-28 0 12.08 12.04 12.08 11.32 12.20 2,335,000 27,767,335 11.892 10.54 10.50 10.54 9.875 10.64 2,676,734 10.374 6.90%
2023-12-27 0 11.30 11.30 11.34 11.10 11.40 2,142,737 24,138,803 11.265 9.857 9.857 9.892 9.683 9.945 2,456,333 9.8272 0.89%
2023-12-22 0 11.20 11.18 11.20 11.10 11.54 2,740,167 30,935,027 11.289 9.770 9.753 9.770 9.683 10.07 3,141,198 9.8482 -1.58%
2023-12-21 0 11.38 11.36 11.38 10.90 11.46 3,360,870 37,847,086 11.261 9.927 9.910 9.927 9.508 9.997 3,852,743 9.8234 3.64%
2023-12-20 0 10.98 10.96 11.00 10.90 11.36 4,479,716 49,561,971 11.064 9.578 9.561 9.596 9.508 9.910 5,135,335 9.6512 -1.79%
2023-12-19 0 11.18 11.16 11.18 11.06 11.44 3,374,000 37,884,970 11.229 9.753 9.735 9.753 9.648 9.979 3,867,795 9.7950 -2.61%
2023-12-18 0 11.48 11.48 11.50 11.28 11.60 7,756,435 89,840,686 11.583 10.01 10.01 10.03 9.840 10.12 8,891,612 10.104 -0.86%
2023-12-15 0 11.58 11.58 11.60 11.50 11.84 2,349,000 27,353,440 11.645 10.10 10.10 10.12 10.03 10.33 2,692,783 10.158 0.52%
2023-12-14 0 11.52 11.50 11.52 11.32 11.74 3,193,500 36,996,580 11.585 10.05 10.03 10.05 9.875 10.24 3,660,878 10.106 2.49%
2023-12-13 0 11.24 11.24 11.26 11.16 11.56 2,741,927 30,820,081 11.240 9.805 9.805 9.822 9.735 10.08 3,143,216 9.8053 -2.43%
2023-12-12 0 11.52 11.48 11.52 11.00 11.58 2,915,000 33,307,930 11.426 10.05 10.01 10.05 9.596 10.10 3,341,619 9.9676 2.49%
2023-12-11 0 11.24 11.22 11.24 10.88 11.40 3,989,400 44,331,894 11.112 9.805 9.788 9.805 9.491 9.945 4,573,260 9.6937 -1.23%
2023-12-08 0 11.38 11.38 11.40 11.32 11.66 1,755,000 20,212,984 11.517 9.927 9.927 9.945 9.875 10.17 2,011,849 10.047 -0.52%
2023-12-07 0 11.44 11.44 11.46 11.10 11.70 5,032,509 57,020,400 11.330 9.979 9.979 9.997 9.683 10.21 5,769,031 9.8839 -2.22%
2023-12-06 0 11.70 11.70 11.72 11.56 11.96 5,095,777 59,787,807 11.733 10.21 10.21 10.22 10.08 10.43 5,841,559 10.235 -1.02%
2023-12-05 0 11.82 11.82 11.86 11.74 12.04 4,422,164 52,471,589 11.866 10.31 10.31 10.35 10.24 10.50 5,069,360 10.351 -1.01%
2023-12-04 0 11.94 11.94 11.96 11.86 12.68 5,989,000 72,270,960 12.067 10.42 10.42 10.43 10.35 11.06 6,865,507 10.527 -4.48%
2023-12-01 0 12.50 12.50 12.54 12.32 13.02 13,626,521 173,835,492 12.757 10.90 10.90 10.94 10.75 11.36 15,620,802 11.128 -3.85%
2023-11-30 0 13.00 12.98 13.00 12.72 13.52 48,316,733 629,204,804 13.023 11.34 11.32 11.34 11.10 11.79 55,388,026 11.360 -3.13%
2023-11-29 0 13.42 13.42 13.46 13.38 13.82 5,913,799 79,948,582 13.519 11.71 11.71 11.74 11.67 12.06 6,779,300 11.793 -2.47%
2023-11-28 0 13.76 13.76 13.82 13.40 13.92 3,102,822 42,722,538 13.769 12.00 12.00 12.06 11.69 12.14 3,556,929 12.011 0.58%
2023-11-27 0 13.68 13.66 13.68 13.38 13.80 2,822,751 38,295,785 13.567 11.93 11.92 11.93 11.67 12.04 3,235,869 11.835 0.00%
2023-11-24 0 13.68 13.68 13.70 13.62 14.04 2,337,000 32,082,861 13.728 11.93 11.93 11.95 11.88 12.25 2,679,027 11.976 -2.56%
2023-11-23 0 14.04 13.98 14.04 13.42 14.08 3,008,000 41,385,749 13.759 12.25 12.20 12.25 11.71 12.28 3,448,229 12.002 2.03%
2023-11-22 0 13.76 13.72 13.78 13.50 13.82 2,713,000 37,070,262 13.664 12.00 11.97 12.02 11.78 12.06 3,110,055 11.919 0.58%
2023-11-21 0 13.68 13.68 13.70 13.64 14.20 4,910,600 67,900,226 13.827 11.93 11.93 11.95 11.90 12.39 5,629,280 12.062 0.59%
2023-11-20 0 13.60 13.58 13.60 13.18 13.64 4,048,713 54,528,559 13.468 11.86 11.85 11.86 11.50 11.90 4,641,254 11.749 4.78%
2023-11-17 0 12.98 12.98 13.00 12.88 13.26 4,543,000 59,194,060 13.030 11.32 11.32 11.34 11.24 11.57 5,207,881 11.366 -2.41%
2023-11-16 0 13.30 13.30 13.32 13.22 14.18 5,390,038 72,606,586 13.471 11.60 11.60 11.62 11.53 12.37 6,178,886 11.751 -6.34%
2023-11-15 0 14.20 14.16 14.20 13.90 14.90 8,285,000 117,850,050 14.225 12.39 12.35 12.39 12.13 13.00 9,497,534 12.408 -1.93%
2023-11-14 0 14.48 14.46 14.48 14.44 15.08 2,298,325 33,707,344 14.666 12.63 12.61 12.63 12.60 13.15 2,634,691 12.794 -2.03%
2023-11-13 0 14.78 14.68 14.78 14.28 14.80 2,301,346 33,486,281 14.551 12.89 12.81 12.89 12.46 12.91 2,638,155 12.693 0.82%
2023-11-10 0 14.66 14.64 14.66 14.36 14.84 3,628,500 53,103,592 14.635 12.79 12.77 12.79 12.53 12.95 4,159,541 12.767 -0.41%
2023-11-09 0 14.72 14.70 14.72 14.60 15.00 4,282,843 63,389,776 14.801 12.84 12.82 12.84 12.74 13.08 4,909,649 12.911 -2.00%
2023-11-08 0 15.02 15.00 15.02 14.60 15.38 3,904,999 58,834,376 15.066 13.10 13.08 13.10 12.74 13.42 4,476,507 13.143 0.94%
2023-11-07 0 14.88 14.84 14.88 14.72 15.30 3,801,026 56,627,671 14.898 12.98 12.95 12.98 12.84 13.35 4,357,317 12.996 -2.62%
2023-11-06 0 15.28 15.26 15.28 14.56 15.48 8,451,260 128,030,123 15.149 13.33 13.31 13.33 12.70 13.50 9,688,126 13.215 5.52%
2023-11-03 0 14.48 14.46 14.48 13.92 14.66 4,322,137 61,856,855 14.312 12.63 12.61 12.63 12.14 12.79 4,954,694 12.484 4.02%
2023-11-02 0 13.92 13.90 13.94 13.54 14.16 3,958,000 54,748,242 13.832 12.14 12.13 12.16 11.81 12.35 4,537,265 12.066 -1.00%
2023-11-01 0 14.06 14.06 14.08 13.80 14.56 3,839,001 54,052,591 14.080 12.26 12.26 12.28 12.04 12.70 4,400,850 12.282 -0.99%
2023-10-31 0 14.20 14.18 14.20 14.04 14.46 3,726,615 52,951,632 14.209 12.39 12.37 12.39 12.25 12.61 4,272,016 12.395 -1.39%
2023-10-30 0 14.40 14.38 14.40 13.30 14.56 6,600,000 93,792,783 14.211 12.56 12.54 12.56 11.60 12.70 7,565,929 12.397 7.30%
2023-10-27 0 13.42 13.42 13.44 12.70 13.60 2,906,800 38,567,485 13.268 11.71 11.71 11.72 11.08 11.86 3,332,219 11.574 5.67%
2023-10-26 0 12.70 12.70 12.72 12.40 12.84 2,331,600 29,368,162 12.596 11.08 11.08 11.10 10.82 11.20 2,672,836 10.988 -0.47%
2023-10-25 0 12.76 12.76 12.82 12.74 13.32 2,730,730 35,531,224 13.012 11.13 11.13 11.18 11.11 11.62 3,130,380 11.350 1.75%
2023-10-24 0 12.54 12.54 12.56 12.54 13.08 2,900,000 36,673,565 12.646 10.94 10.94 10.96 10.94 11.41 3,324,423 11.032 -3.24%
2023-10-20 0 12.96 12.94 12.96 12.50 13.00 2,548,000 32,686,940 12.828 11.31 11.29 11.31 10.90 11.34 2,920,907 11.191 2.37%
2023-10-19 0 12.66 12.64 12.66 12.54 12.94 2,517,000 32,037,200 12.728 11.04 11.03 11.04 10.94 11.29 2,885,370 11.103 -0.47%
2023-10-18 0 12.72 12.70 12.72 12.62 13.02 2,834,000 36,181,790 12.767 11.10 11.08 11.10 11.01 11.36 3,248,764 11.137 -2.00%
2023-10-17 0 12.98 12.96 12.98 12.80 13.18 2,352,000 30,631,720 13.024 11.32 11.31 11.32 11.17 11.50 2,696,222 11.361 2.53%
2023-10-16 0 12.66 12.62 12.66 12.54 12.90 2,932,700 37,242,668 12.699 11.04 11.01 11.04 10.94 11.25 3,361,909 11.078 -0.94%
2023-10-13 0 12.78 12.78 12.80 12.76 13.40 3,133,814 40,549,287 12.939 11.15 11.15 11.17 11.13 11.69 3,592,457 11.287 -5.19%
2023-10-12 0 13.48 13.48 13.50 13.30 13.70 2,482,200 33,415,657 13.462 11.76 11.76 11.78 11.60 11.95 2,845,477 11.743 0.45%
2023-10-11 0 13.42 13.40 13.42 13.20 13.86 2,512,328 33,801,483 13.454 11.71 11.69 11.71 11.51 12.09 2,880,014 11.737 -0.30%
2023-10-10 0 13.46 13.46 13.48 13.38 13.76 1,594,000 21,638,360 13.575 11.74 11.74 11.76 11.67 12.00 1,827,286 11.842 0.30%
2023-10-09 0 13.42 13.40 13.42 13.22 13.62 1,300,710 17,396,723 13.375 11.71 11.69 11.71 11.53 11.88 1,491,073 11.667 0.15%
2023-10-06 0 13.40 13.36 13.40 13.34 13.80 1,068,000 14,367,994 13.453 11.69 11.65 11.69 11.64 12.04 1,224,305 11.736 -1.76%
2023-10-05 0 13.64 13.64 13.66 12.98 13.90 1,509,294 20,589,498 13.642 11.90 11.90 11.92 11.32 12.13 1,730,184 11.900 2.87%
2023-10-04 0 13.26 13.26 13.30 12.74 13.32 795,649 10,440,946 13.123 11.57 11.57 11.60 11.11 11.62 912,095 11.447 1.38%
2023-10-03 0 13.08 13.06 13.08 12.82 14.06 2,639,000 34,593,416 13.109 11.41 11.39 11.41 11.18 12.26 3,025,225 11.435 -3.11%
2023-09-29 0 13.50 13.48 13.50 13.14 13.74 1,391,000 18,894,563 13.583 11.78 11.76 11.78 11.46 11.99 1,594,577 11.849 1.96%
2023-09-28 0 13.24 13.20 13.24 13.12 13.46 2,536,000 33,572,024 13.238 11.55 11.51 11.55 11.44 11.74 2,907,151 11.548 -1.49%
2023-09-27 0 13.44 13.40 13.44 12.96 13.60 3,164,629 42,345,061 13.381 11.72 11.69 11.72 11.31 11.86 3,627,782 11.672 4.35%
2023-09-26 0 12.88 12.86 12.88 12.82 13.30 3,201,358 41,541,327 12.976 11.24 11.22 11.24 11.18 11.60 3,669,886 11.320 -2.28%
2023-09-25 0 13.18 13.16 13.18 13.16 13.54 2,772,000 36,921,876 13.320 11.50 11.48 11.50 11.48 11.81 3,177,690 11.619 -2.08%
2023-09-22 0 13.46 13.44 13.46 12.84 13.50 3,659,042 48,479,239 13.249 11.74 11.72 11.74 11.20 11.78 4,194,553 11.558 4.02%
2023-09-21 0 12.94 12.92 12.94 12.88 13.30 3,671,000 47,599,700 12.966 11.29 11.27 11.29 11.24 11.60 4,208,261 11.311 -2.27%
2023-09-20 0 13.24 13.20 13.24 13.04 13.62 3,770,000 49,847,720 13.222 11.55 11.51 11.55 11.38 11.88 4,321,750 11.534 -2.79%
2023-09-19 0 13.62 13.60 13.62 13.42 13.74 3,041,000 41,244,280 13.563 11.88 11.86 11.88 11.71 11.99 3,486,059 11.831 0.29%
2023-09-18 0 13.58 13.56 13.58 13.56 14.24 3,102,600 42,556,556 13.716 11.85 11.83 11.85 11.83 12.42 3,556,674 11.965 -3.28%
2023-09-15 0 14.04 14.04 14.06 13.68 14.24 2,622,000 36,702,055 13.998 12.25 12.25 12.26 11.93 12.42 3,005,737 12.211 0.57%
2023-09-14 0 13.96 13.96 14.00 13.64 14.20 3,977,000 55,107,780 13.857 12.18 12.18 12.21 11.90 12.39 4,559,045 12.088 -1.13%
2023-09-13 0 14.12 14.10 14.12 14.02 14.50 3,437,000 48,570,390 14.132 12.32 12.30 12.32 12.23 12.65 3,940,015 12.327 -1.40%
2023-09-12 0 14.32 14.30 14.32 14.16 14.64 1,687,000 24,302,780 14.406 12.49 12.47 12.49 12.35 12.77 1,933,897 12.567 -0.97%
2023-09-11 0 14.46 14.44 14.46 13.82 14.70 6,397,432 91,179,615 14.253 12.61 12.60 12.61 12.06 12.82 7,333,715 12.433 0.00%
2023-09-07 0 14.46 14.42 14.46 14.36 14.92 3,366,032 48,810,852 14.501 12.61 12.58 12.61 12.53 13.02 3,858,660 12.650 -3.21%
2023-09-06 0 14.94 14.94 14.96 14.70 15.12 2,152,000 31,952,004 14.848 13.03 13.03 13.05 12.82 13.19 2,466,951 12.952 -1.45%
2023-09-05 0 15.16 15.14 15.16 15.04 15.60 1,672,325 25,594,900 15.305 13.22 13.21 13.22 13.12 13.61 1,917,075 13.351 -2.19%
2023-09-04 0 15.50 15.48 15.50 14.96 15.58 4,568,523 69,766,888 15.271 13.52 13.50 13.52 13.05 13.59 5,237,139 13.322 5.44%
2023-08-31 0 14.70 14.70 14.74 14.62 15.42 5,651,170 84,499,623 14.953 12.82 12.82 12.86 12.75 13.45 6,478,235 13.044 -0.41%
2023-08-30 0 14.76 14.72 14.76 14.54 17.48 17,381,100 268,143,391 15.427 12.88 12.84 12.88 12.68 15.25 19,924,874 13.458 -10.87%
2023-08-29 0 16.56 16.54 16.56 16.00 16.66 4,170,000 68,163,623 16.346 14.45 14.43 14.45 13.96 14.53 4,780,291 14.259 1.22%
2023-08-28 0 16.36 16.34 16.36 16.20 17.24 2,526,000 41,881,993 16.580 14.27 14.25 14.27 14.13 15.04 2,895,687 14.464 0.12%
2023-08-25 0 16.34 16.34 16.36 15.92 16.48 3,847,000 62,582,042 16.268 14.25 14.25 14.27 13.89 14.38 4,410,020 14.191 0.86%
2023-08-24 0 16.20 16.20 16.24 15.70 16.40 3,056,000 49,178,894 16.093 14.13 14.13 14.17 13.70 14.31 3,503,254 14.038 4.11%
2023-08-23 0 15.56 15.56 15.58 15.22 15.80 4,952,000 76,596,780 15.468 13.57 13.57 13.59 13.28 13.78 5,676,739 13.493 0.00%
2023-08-22 0 15.56 15.56 15.58 15.18 16.06 3,193,300 49,725,517 15.572 13.57 13.57 13.59 13.24 14.01 3,660,649 13.584 -1.52%
2023-08-21 0 15.80 15.78 15.80 15.70 16.56 2,752,600 44,257,100 16.078 13.78 13.77 13.78 13.70 14.45 3,155,451 14.026 -4.36%
2023-08-18 0 16.52 16.52 16.56 16.46 16.98 2,912,400 48,627,620 16.697 14.41 14.41 14.45 14.36 14.81 3,338,638 14.565 -2.82%
2023-08-17 0 17.00 16.98 17.00 15.86 17.16 3,743,105 63,058,163 16.846 14.83 14.81 14.83 13.84 14.97 4,290,919 14.696 4.04%
2023-08-16 0 16.34 16.34 16.36 16.02 16.54 2,579,000 42,031,161 16.297 14.25 14.25 14.27 13.97 14.43 2,956,444 14.217 0.12%
2023-08-15 0 16.32 16.28 16.32 16.16 16.64 3,420,000 55,896,812 16.344 14.24 14.20 14.24 14.10 14.52 3,920,527 14.257 -1.81%
2023-08-14 0 16.62 16.62 16.64 16.32 17.10 4,501,152 74,609,782 16.576 14.50 14.50 14.52 14.24 14.92 5,159,909 14.460 -3.48%
2023-08-11 0 17.22 17.22 17.26 17.12 17.94 2,462,479 42,586,348 17.294 15.02 15.02 15.06 14.93 15.65 2,822,870 15.086 -3.48%
2023-08-10 0 17.84 17.80 17.84 17.20 17.90 1,858,253 32,657,512 17.574 15.56 15.53 15.56 15.00 15.61 2,130,214 15.331 0.79%
2023-08-09 0 17.70 17.68 17.70 17.42 18.00 1,634,185 28,975,779 17.731 15.44 15.42 15.44 15.20 15.70 1,873,353 15.467 0.00%
2023-08-08 0 17.70 17.70 17.72 17.50 18.12 2,061,000 36,622,226 17.769 15.44 15.44 15.46 15.27 15.81 2,362,633 15.501 -2.85%
2023-08-07 0 18.22 18.18 18.22 17.58 18.36 2,033,016 36,860,485 18.131 15.89 15.86 15.89 15.34 16.02 2,330,554 15.816 0.44%
2023-08-04 0 18.14 18.10 18.14 17.92 18.52 2,734,973 49,579,260 18.128 15.82 15.79 15.82 15.63 16.16 3,135,244 15.814 1.34%
2023-08-03 0 17.90 17.86 17.90 17.30 18.08 3,314,310 58,925,516 17.779 15.61 15.58 15.61 15.09 15.77 3,799,369 15.509 2.05%
2023-08-02 0 17.54 17.52 17.54 17.14 17.94 3,227,000 56,322,910 17.454 15.30 15.28 15.30 14.95 15.65 3,699,281 15.225 -1.02%
2023-08-01 0 17.72 17.70 17.72 17.50 18.54 5,367,585 96,506,194 17.979 15.46 15.44 15.46 15.27 16.17 6,153,146 15.684 -0.45%
2023-07-31 0 17.80 17.78 17.80 17.68 18.60 9,133,837 165,282,556 18.096 15.53 15.51 15.53 15.42 16.23 10,470,600 15.785 4.09%
2023-07-28 0 17.10 17.08 17.10 16.44 17.22 4,437,472 75,600,977 17.037 14.92 14.90 14.92 14.34 15.02 5,086,909 14.862 1.42%
2023-07-27 0 16.86 16.84 16.88 16.26 16.92 3,552,525 59,494,965 16.747 14.71 14.69 14.72 14.18 14.76 4,072,447 14.609 2.68%
2023-07-26 0 16.42 16.40 16.42 16.24 16.66 1,654,000 27,130,840 16.403 14.32 14.31 14.32 14.17 14.53 1,896,068 14.309 -1.44%
2023-07-25 0 16.66 16.66 16.68 16.16 16.72 3,624,740 59,964,183 16.543 14.53 14.53 14.55 14.10 14.59 4,155,231 14.431 5.44%
2023-07-24 0 15.80 15.78 15.80 15.50 16.34 3,252,520 51,504,490 15.835 13.78 13.77 13.78 13.52 14.25 3,728,536 13.814 -3.89%
2023-07-21 0 16.44 16.44 16.46 16.32 16.74 2,195,000 36,219,797 16.501 14.34 14.34 14.36 14.24 14.60 2,516,245 14.394 -2.14%
2023-07-20 0 16.80 16.78 16.80 16.40 17.10 1,712,000 28,827,198 16.838 14.66 14.64 14.66 14.31 14.92 1,962,556 14.689 0.96%
2023-07-19 0 16.64 16.62 16.64 16.10 16.68 3,356,040 55,465,955 16.527 14.52 14.50 14.52 14.04 14.55 3,847,206 14.417 1.46%
2023-07-18 0 16.40 16.36 16.40 15.96 16.54 4,425,400 71,835,544 16.233 14.31 14.27 14.31 13.92 14.43 5,073,070 14.160 -0.36%
2023-07-14 0 16.46 16.44 16.46 16.12 16.80 4,945,506 80,961,701 16.371 14.36 14.34 14.36 14.06 14.66 5,669,295 14.281 -1.32%
2023-07-13 0 16.68 16.66 16.68 16.54 17.02 4,337,314 72,811,810 16.787 14.55 14.53 14.55 14.43 14.85 4,972,092 14.644 0.24%
2023-07-12 0 16.64 16.64 16.68 16.54 17.24 1,388,000 23,200,530 16.715 14.52 14.52 14.55 14.43 15.04 1,591,138 14.581 -3.03%
2023-07-11 0 17.16 17.08 17.16 16.48 17.16 1,807,000 30,605,458 16.937 14.97 14.90 14.97 14.38 14.97 2,071,460 14.775 4.76%
2023-07-10 0 16.38 16.34 16.38 15.90 16.64 7,578,463 123,072,779 16.240 14.29 14.25 14.29 13.87 14.52 8,687,593 14.166 1.87%
2023-07-07 0 16.08 16.06 16.08 15.90 16.44 4,933,854 79,734,490 16.161 14.03 14.01 14.03 13.87 14.34 5,655,938 14.097 -0.62%
2023-07-06 0 16.18 16.14 16.18 16.10 17.08 4,791,945 78,252,438 16.330 14.11 14.08 14.11 14.04 14.90 5,493,260 14.245 -4.82%
2023-07-05 0 17.00 17.00 17.02 16.66 17.22 2,603,827 43,958,529 16.882 14.83 14.83 14.85 14.53 15.02 2,984,905 14.727 -2.07%
2023-07-04 0 17.36 17.36 17.40 17.08 17.58 2,305,226 39,892,451 17.305 15.14 15.14 15.18 14.90 15.34 2,642,602 15.096 0.46%
2023-07-03 0 17.28 17.26 17.28 16.78 17.38 1,085,185 18,623,139 17.161 15.07 15.06 15.07 14.64 15.16 1,244,005 14.970 2.98%
2023-06-30 0 16.78 16.76 16.78 16.62 17.16 2,291,700 38,593,712 16.841 14.64 14.62 14.64 14.50 14.97 2,627,097 14.691 -1.53%
2023-06-29 0 17.04 17.02 17.06 16.86 17.68 1,987,562 33,785,204 16.998 14.86 14.85 14.88 14.71 15.42 2,278,447 14.828 -2.63%
2023-06-28 0 17.50 17.50 17.52 17.02 17.60 1,916,685 33,242,397 17.344 15.27 15.27 15.28 14.85 15.35 2,197,197 15.129 -0.23%
2023-06-27 0 17.54 17.52 17.54 17.20 17.64 2,465,870 43,028,350 17.450 15.30 15.28 15.30 15.00 15.39 2,826,757 15.222 2.10%
2023-06-26 0 17.18 17.18 17.20 16.64 17.28 2,961,000 50,488,180 17.051 14.99 14.99 15.00 14.52 15.07 3,394,351 14.874 2.38%
2023-06-23 0 16.78 16.76 16.78 16.64 17.72 1,696,000 28,580,145 16.852 14.64 14.62 14.64 14.52 15.46 1,944,214 14.700 -3.56%
2023-06-21 0 17.40 17.40 17.44 17.22 17.64 3,939,269 68,506,480 17.391 15.18 15.18 15.21 15.02 15.39 4,515,792 15.170 -3.44%
2023-06-20 0 18.02 17.98 18.02 17.84 18.68 2,039,000 36,693,965 17.996 15.72 15.68 15.72 15.56 16.30 2,337,414 15.699 -2.49%
2023-06-19 0 18.48 18.38 18.48 18.14 19.06 1,886,510 34,748,928 18.420 16.12 16.03 16.12 15.82 16.63 2,162,606 16.068 -2.94%
2023-06-16 0 19.04 19.04 19.06 18.74 19.24 4,074,442 77,438,852 19.006 16.61 16.61 16.63 16.35 16.78 4,670,748 16.580 -0.52%
2023-06-15 0 19.14 19.14 19.16 17.84 19.14 3,955,816 73,517,110 18.585 16.70 16.70 16.71 15.56 16.70 4,534,761 16.212 7.29%
2023-06-14 0 17.84 17.80 17.84 17.60 18.30 2,924,000 52,535,210 17.967 15.56 15.53 15.56 15.35 15.96 3,351,936 15.673 0.00%
2023-06-13 0 17.84 17.82 17.84 17.54 18.32 3,225,775 57,549,775 17.841 15.56 15.54 15.56 15.30 15.98 3,697,876 15.563 -0.89%
2023-06-12 0 18.00 17.98 18.00 17.28 18.18 3,698,320 65,178,529 17.624 15.70 15.68 15.70 15.07 15.86 4,239,580 15.374 0.56%
2023-06-09 0 17.90 17.88 17.90 17.86 18.66 4,731,000 85,570,360 18.087 15.61 15.60 15.61 15.58 16.28 5,423,395 15.778 -2.08%
2023-06-08 0 18.28 18.26 18.30 17.90 18.60 3,520,000 63,854,655 18.141 15.95 15.93 15.96 15.61 16.23 4,035,162 15.825 -2.87%
2023-06-07 0 18.82 18.80 18.82 18.40 19.24 1,883,026 35,236,873 18.713 16.42 16.40 16.42 16.05 16.78 2,158,612 16.324 1.73%
2023-06-06 0 18.50 18.48 18.50 18.42 19.10 1,880,457 35,104,283 18.668 16.14 16.12 16.14 16.07 16.66 2,155,667 16.285 -1.60%
2023-06-05 0 18.80 18.78 18.80 18.48 18.94 3,271,103 61,166,014 18.699 16.40 16.38 16.40 16.12 16.52 3,749,838 16.312 0.00%
2023-06-02 0 18.80 18.78 18.80 17.68 18.80 6,214,000 114,861,683 18.484 16.40 16.38 16.40 15.42 16.40 7,123,437 16.124 7.80%
2023-06-01 0 17.44 17.42 17.44 17.08 17.90 3,772,751 66,056,205 17.509 15.21 15.20 15.21 14.90 15.61 4,324,904 15.273 0.46%
2023-05-31 0 17.36 17.36 17.38 17.02 18.10 6,690,119 115,872,887 17.320 15.14 15.14 15.16 14.85 15.79 7,669,237 15.109 -4.51%
2023-05-30 0 18.18 18.12 18.18 17.70 18.30 2,040,400 36,799,003 18.035 15.86 15.81 15.86 15.44 15.96 2,339,018 15.733 2.25%
2023-05-29 0 17.78 17.70 17.78 17.54 18.32 4,204,000 74,739,560 17.778 15.51 15.44 15.51 15.30 15.98 4,819,267 15.508 -2.95%
2023-05-25 0 18.32 18.26 18.32 17.70 18.40 5,200,280 93,999,675 18.076 15.98 15.93 15.98 15.44 16.05 5,961,356 15.768 0.22%
2023-05-24 0 18.28 18.26 18.28 18.02 18.72 5,512,000 100,847,015 18.296 15.95 15.93 15.95 15.72 16.33 6,318,697 15.960 -2.35%
2023-05-23 0 18.72 18.70 18.72 18.60 19.26 4,570,461 86,285,205 18.879 16.33 16.31 16.33 16.23 16.80 5,239,361 16.469 0.00%
2023-05-22 0 18.72 18.72 18.74 18.32 19.56 5,459,200 103,778,260 19.010 16.33 16.33 16.35 15.98 17.06 6,258,170 16.583 -1.98%
2023-05-19 0 19.30 19.28 19.30 19.12 21.45 7,959,000 157,223,174 19.754 16.66 16.64 16.66 16.50 18.52 9,220,595 17.051 -8.96%
2023-05-18 0 21.20 21.10 21.20 20.75 21.35 3,117,003 65,616,657 21.051 18.30 18.21 18.30 17.91 18.43 3,611,084 18.171 1.68%
2023-05-17 0 20.85 20.80 20.85 20.60 21.20 3,873,890 81,295,771 20.986 18.00 17.95 18.00 17.78 18.30 4,487,947 18.114 -1.18%
2023-05-16 0 21.10 21.05 21.10 20.85 22.15 3,176,101 67,602,757 21.285 18.21 18.17 18.21 18.00 19.12 3,679,550 18.373 -2.31%
2023-05-15 0 21.60 21.60 21.65 20.95 21.80 5,380,608 114,806,396 21.337 18.64 18.64 18.69 18.08 18.82 6,233,497 18.418 3.60%
2023-05-12 0 20.85 20.85 20.90 20.55 21.75 4,404,287 92,584,578 21.021 18.00 18.00 18.04 17.74 18.77 5,102,418 18.145 -2.57%
2023-05-11 0 21.40 21.25 21.40 20.90 21.80 6,863,190 143,833,865 20.957 18.47 18.34 18.47 18.04 18.82 7,951,086 18.090 3.13%
2023-05-10 0 20.75 20.75 20.80 20.00 21.05 3,379,340 69,214,862 20.482 17.91 17.91 17.95 17.26 18.17 3,915,005 17.679 0.97%
2023-05-09 0 20.55 20.50 20.55 20.35 21.55 4,516,015 94,145,948 20.847 17.74 17.70 17.74 17.57 18.60 5,231,856 17.995 -1.20%
2023-05-08 0 20.80 20.80 20.85 20.25 20.90 2,866,659 58,990,293 20.578 17.95 17.95 18.00 17.48 18.04 3,321,058 17.763 2.97%
2023-05-05 0 20.20 20.15 20.20 20.15 20.90 2,400,000 48,990,626 20.413 17.44 17.39 17.44 17.39 18.04 2,780,428 17.620 -1.22%
2023-05-04 0 20.45 20.45 20.50 20.25 20.85 1,921,398 39,393,761 20.503 17.65 17.65 17.70 17.48 18.00 2,225,962 17.697 -1.45%
2023-05-03 0 20.75 20.70 20.75 20.00 20.95 1,654,402 33,937,068 20.513 17.91 17.87 17.91 17.26 18.08 1,916,644 17.707 0.24%
2023-05-02 0 20.70 20.65 20.70 20.00 21.10 1,377,900 28,289,698 20.531 17.87 17.82 17.87 17.26 18.21 1,596,313 17.722 0.00%
2023-04-28 0 20.70 20.70 20.75 20.45 21.45 3,859,552 80,067,349 20.745 17.87 17.87 17.91 17.65 18.52 4,471,336 17.907 -2.13%
2023-04-27 0 21.15 21.05 21.15 20.45 21.25 4,075,120 85,041,402 20.868 18.26 18.17 18.26 17.65 18.34 4,721,074 18.013 0.95%
2023-04-26 0 20.95 20.90 20.95 19.20 21.00 8,194,130 165,766,350 20.230 18.08 18.04 18.08 16.57 18.13 9,492,995 17.462 6.13%
2023-04-25 0 19.74 19.72 19.74 19.56 20.65 5,202,226 103,113,210 19.821 17.04 17.02 17.04 16.88 17.82 6,026,840 17.109 -3.94%
2023-04-24 0 20.55 20.50 20.55 19.98 21.20 4,852,289 98,242,245 20.247 17.74 17.70 17.74 17.25 18.30 5,621,434 17.476 -1.20%
2023-04-21 0 20.80 20.80 20.90 20.10 21.00 4,858,353 99,933,808 20.569 17.95 17.95 18.04 17.35 18.13 5,628,459 17.755 -1.19%
2023-04-20 0 21.05 21.00 21.05 20.70 21.80 5,077,883 106,996,581 21.071 18.17 18.13 18.17 17.87 18.82 5,882,787 18.188 -1.41%
2023-04-19 0 21.35 21.30 21.35 21.20 22.55 5,245,242 113,025,759 21.548 18.43 18.39 18.43 18.30 19.46 6,076,674 18.600 -4.04%
2023-04-18 0 22.25 22.20 22.25 21.85 22.95 4,613,059 102,400,750 22.198 19.21 19.16 19.21 18.86 19.81 5,344,283 19.161 -2.63%
2023-04-17 0 22.85 22.80 22.85 22.25 23.40 4,748,800 108,140,209 22.772 19.72 19.68 19.72 19.21 20.20 5,501,540 19.656 0.00%
2023-04-14 0 22.85 22.80 22.85 22.30 23.75 4,915,434 112,002,615 22.786 19.72 19.68 19.72 19.25 20.50 5,694,588 19.668 -1.93%
2023-04-13 0 23.30 23.20 23.30 21.10 23.40 4,866,188 110,171,208 22.640 20.11 20.03 20.11 18.21 20.20 5,637,536 19.542 1.08%
2023-04-12 0 23.05 23.00 23.05 22.85 24.70 4,828,612 111,942,018 23.183 19.90 19.85 19.90 19.72 21.32 5,594,003 20.011 -5.73%
2023-04-11 0 24.45 24.35 24.45 24.15 25.20 5,977,500 146,600,007 24.525 21.10 21.02 21.10 20.85 21.75 6,925,004 21.170 0.82%
2023-04-06 0 24.25 24.20 24.25 23.25 24.45 4,958,184 119,061,342 24.013 20.93 20.89 20.93 20.07 21.10 5,744,114 20.728 3.19%
2023-04-04 0 23.50 23.50 23.60 22.70 24.10 4,476,335 104,638,126 23.376 20.28 20.28 20.37 19.59 20.80 5,185,886 20.177 0.00%
2023-04-03 0 23.50 23.50 23.55 23.00 24.20 7,311,564 172,245,272 23.558 20.28 20.28 20.33 19.85 20.89 8,470,532 20.335 1.95%
2023-03-31 0 23.05 23.00 23.05 22.05 24.00 13,431,726 307,948,121 22.927 19.90 19.85 19.90 19.03 20.72 15,560,812 19.790 8.47%
2023-03-30 0 21.25 21.20 21.35 20.70 21.85 2,464,596 52,045,401 21.117 18.34 18.30 18.43 17.87 18.86 2,855,263 18.228 -0.47%
2023-03-29 0 21.35 21.30 21.35 21.10 22.25 3,800,468 81,681,939 21.493 18.43 18.39 18.43 18.21 19.21 4,402,887 18.552 1.67%
2023-03-28 0 21.00 21.00 21.05 20.80 21.50 2,736,530 57,573,548 21.039 18.13 18.13 18.17 17.95 18.56 3,170,302 18.160 0.00%
2023-03-27 0 21.00 20.95 21.00 20.80 21.90 3,083,600 64,925,900 21.055 18.13 18.08 18.13 17.95 18.90 3,572,387 18.174 -2.55%
2023-03-24 0 21.55 21.55 21.70 21.50 22.10 1,823,660 39,645,508 21.740 18.60 18.60 18.73 18.56 19.08 2,112,731 18.765 -1.60%
2023-03-23 0 21.90 21.90 21.95 21.20 22.10 2,306,105 49,996,105 21.680 18.90 18.90 18.95 18.30 19.08 2,671,650 18.714 1.86%
2023-03-22 0 21.50 21.50 21.60 21.00 21.95 3,737,611 80,375,468 21.505 18.56 18.56 18.64 18.13 18.95 4,330,066 18.562 0.23%
2023-03-21 0 21.45 21.40 21.50 20.10 21.60 4,628,370 97,328,455 21.029 18.52 18.47 18.56 17.35 18.64 5,362,021 18.151 6.19%
2023-03-20 0 20.20 20.20 20.35 19.74 21.45 3,801,065 76,567,501 20.144 17.44 17.44 17.57 17.04 18.52 4,403,578 17.388 -4.49%
2023-03-17 0 21.15 21.15 21.25 20.70 21.65 3,553,060 74,997,394 21.108 18.26 18.26 18.34 17.87 18.69 4,116,262 18.220 1.44%
2023-03-16 0 20.85 20.85 20.95 20.65 21.50 3,161,465 66,018,349 20.882 18.00 18.00 18.08 17.82 18.56 3,662,594 18.025 -1.65%
2023-03-15 0 21.20 21.20 21.25 20.85 21.70 6,939,833 147,734,488 21.288 18.30 18.30 18.34 18.00 18.73 8,039,878 18.375 3.41%
2023-03-14 0 20.50 20.50 20.55 20.15 22.25 7,268,989 150,873,751 20.756 17.70 17.70 17.74 17.39 19.21 8,421,209 17.916 -7.03%
2023-03-13 0 22.05 22.00 22.05 21.65 22.50 5,686,717 125,723,604 22.108 19.03 18.99 19.03 18.69 19.42 6,588,128 19.083 2.08%
2023-03-10 0 21.60 21.55 21.60 21.15 22.20 5,636,000 121,336,365 21.529 18.64 18.60 18.64 18.26 19.16 6,529,372 18.583 -3.36%
2023-03-09 0 22.35 22.35 22.40 22.05 24.10 7,175,993 162,641,808 22.665 19.29 19.29 19.34 19.03 20.80 8,313,472 19.564 -7.26%
2023-03-08 0 24.10 24.05 24.10 23.50 24.20 2,326,100 55,504,727 23.862 20.80 20.76 20.80 20.28 20.89 2,694,814 20.597 -2.03%
2023-03-07 0 24.60 24.45 24.60 23.90 25.40 4,773,477 116,507,696 24.407 21.23 21.10 21.23 20.63 21.92 5,530,129 21.068 -2.38%
2023-03-06 0 25.20 25.15 25.25 24.50 25.30 4,385,638 109,862,490 25.051 21.75 21.71 21.80 21.15 21.84 5,080,813 21.623 1.61%
2023-03-03 0 24.80 24.65 24.80 24.05 25.45 6,657,725 164,739,626 24.744 21.41 21.28 21.41 20.76 21.97 7,713,052 21.359 3.33%
2023-03-02 0 24.00 23.90 24.00 23.60 24.70 3,890,355 93,359,645 23.998 20.72 20.63 20.72 20.37 21.32 4,507,022 20.714 -0.83%
2023-03-01 0 24.20 24.10 24.20 22.10 24.45 5,640,828 132,331,128 23.460 20.89 20.80 20.89 19.08 21.10 6,534,965 20.250 6.14%
2023-02-28 0 22.80 22.80 22.85 22.70 24.05 5,683,078 131,301,461 23.104 19.68 19.68 19.72 19.59 20.76 6,583,912 19.943 -4.00%
2023-02-27 0 23.75 23.75 23.80 23.00 24.50 17,076,239 406,522,037 23.806 20.50 20.50 20.54 19.85 21.15 19,783,022 20.549 4.17%
2023-02-24 0 22.80 22.70 22.80 22.35 23.50 3,705,277 85,010,873 22.943 19.68 19.59 19.68 19.29 20.28 4,292,607 19.804 0.22%
2023-02-23 0 22.75 22.70 22.75 21.95 23.30 3,779,087 85,863,769 22.721 19.64 19.59 19.64 18.95 20.11 4,378,116 19.612 3.41%
2023-02-22 0 22.00 21.95 22.00 21.05 22.70 6,850,508 151,346,675 22.093 18.99 18.95 18.99 18.17 19.59 7,936,394 19.070 0.92%
2023-02-21 0 21.80 21.70 21.80 20.80 23.15 14,858,779 322,512,948 21.705 18.82 18.73 18.82 17.95 19.98 17,214,069 18.735 -6.64%
2023-02-20 0 23.35 23.30 23.35 22.05 23.60 10,433,654 237,406,667 22.754 20.16 20.11 20.16 19.03 20.37 12,087,510 19.641 -1.27%
2023-02-17 0 23.65 23.65 23.70 23.30 25.10 4,531,000 108,111,576 23.860 20.41 20.41 20.46 20.11 21.67 5,249,216 20.596 -3.67%
2023-02-16 0 24.55 24.50 24.55 23.80 25.25 4,232,290 104,479,039 24.686 21.19 21.15 21.19 20.54 21.80 4,903,157 21.309 1.87%
2023-02-15 0 24.10 24.05 24.10 23.80 25.50 5,431,549 131,537,941 24.217 20.80 20.76 20.80 20.54 22.01 6,292,513 20.904 -3.41%
2023-02-14 0 24.95 24.90 24.95 24.55 26.90 6,387,977 161,033,516 25.209 21.54 21.49 21.54 21.19 23.22 7,400,546 21.760 -6.73%
2023-02-13 0 26.75 26.70 26.75 25.65 27.30 4,344,349 116,407,554 26.795 23.09 23.05 23.09 22.14 23.56 5,032,979 23.129 2.49%
2023-02-10 0 26.10 26.00 26.10 25.70 27.00 1,897,000 49,727,100 26.214 22.53 22.44 22.53 22.18 23.31 2,197,697 22.627 -1.32%
2023-02-09 0 26.45 26.40 26.45 25.50 27.00 2,792,000 73,712,375 26.401 22.83 22.79 22.83 22.01 23.31 3,234,565 22.789 1.93%
2023-02-08 0 25.95 25.85 25.95 25.55 26.75 1,413,344 36,655,361 25.935 22.40 22.31 22.40 22.05 23.09 1,637,376 22.387 -0.38%
2023-02-07 0 26.05 26.00 26.05 25.90 27.45 1,856,971 49,099,497 26.441 22.49 22.44 22.49 22.36 23.69 2,151,323 22.823 -1.70%
2023-02-06 0 26.50 26.40 26.50 25.75 26.75 3,857,424 101,272,267 26.254 22.87 22.79 22.87 22.23 23.09 4,468,871 22.662 -2.57%
2023-02-03 0 27.20 27.15 27.20 26.65 27.90 2,871,890 78,025,882 27.169 23.48 23.44 23.48 23.00 24.08 3,327,118 23.451 -0.73%
2023-02-02 0 27.40 27.40 27.45 27.05 29.00 4,444,578 122,507,525 27.563 23.65 23.65 23.69 23.35 25.03 5,149,096 23.792 -3.01%
2023-02-01 0 28.25 28.15 28.25 27.00 28.35 4,044,614 112,053,863 27.704 24.38 24.30 24.38 23.31 24.47 4,685,733 23.914 1.62%
2023-01-31 0 27.80 27.75 27.80 26.70 28.95 7,736,385 212,031,868 27.407 24.00 23.95 24.00 23.05 24.99 8,962,692 23.657 -2.80%
2023-01-30 0 28.60 28.40 28.60 28.25 30.65 6,688,387 194,708,537 29.111 24.69 24.51 24.69 24.38 26.46 7,748,574 25.128 -5.92%
2023-01-27 0 30.40 30.25 30.40 29.75 31.30 1,973,365 59,965,641 30.388 26.24 26.11 26.24 25.68 27.02 2,286,166 26.230 0.50%
2023-01-26 0 30.25 30.20 30.25 29.30 30.40 1,787,255 53,729,319 30.062 26.11 26.07 26.11 25.29 26.24 2,070,556 25.949 4.67%
2023-01-20 0 28.90 28.85 28.90 28.40 30.20 2,842,656 82,391,882 28.984 24.95 24.90 24.95 24.51 26.07 3,293,250 25.018 0.17%
2023-01-19 0 28.85 28.80 28.85 28.20 29.25 1,174,310 33,836,799 28.814 24.90 24.86 24.90 24.34 25.25 1,360,452 24.872 -0.35%
2023-01-18 0 28.95 28.90 28.95 28.55 29.70 2,736,466 79,425,039 29.025 24.99 24.95 24.99 24.64 25.64 3,170,228 25.053 0.87%
2023-01-17 0 28.70 28.55 28.70 27.95 29.90 5,580,000 158,901,729 28.477 24.77 24.64 24.77 24.13 25.81 6,464,495 24.581 -2.38%
2023-01-16 0 29.40 29.35 29.40 29.20 31.85 7,021,000 210,790,891 30.023 25.38 25.33 25.38 25.20 27.49 8,133,911 25.915 -6.07%
2023-01-13 0 31.30 31.05 31.30 29.00 31.55 9,224,577 280,037,093 30.358 27.02 26.80 27.02 25.03 27.23 10,686,780 26.204 8.68%
2023-01-12 0 28.80 28.80 28.85 28.15 29.90 6,696,774 192,828,694 28.794 24.86 24.86 24.90 24.30 25.81 7,758,291 24.855 -1.54%
2023-01-11 0 29.25 29.20 29.25 28.80 32.45 11,221,691 336,456,930 29.983 25.25 25.20 25.25 24.86 28.01 13,000,460 25.880 -8.45%
2023-01-10 0 31.95 31.85 31.95 31.50 33.20 5,724,367 184,820,749 32.287 27.58 27.49 27.58 27.19 28.66 6,631,746 27.869 -0.93%
2023-01-09 0 32.25 32.15 32.25 30.55 32.65 11,306,235 356,847,466 31.562 27.84 27.75 27.84 26.37 28.18 13,098,405 27.244 8.40%
2023-01-06 0 29.75 29.65 29.75 29.05 31.45 6,411,159 193,150,460 30.127 25.68 25.59 25.68 25.08 27.15 7,427,403 26.005 -1.82%
2023-01-05 0 30.30 30.25 30.30 29.50 31.50 7,428,896 225,234,598 30.319 26.15 26.11 26.15 25.46 27.19 8,606,463 26.170 3.95%
2023-01-04 0 29.15 29.10 29.15 27.90 29.20 3,916,068 112,112,888 28.629 25.16 25.12 25.16 24.08 25.20 4,536,811 24.712 2.82%
2023-01-03 0 28.35 28.35 28.40 26.80 28.80 3,449,863 96,681,890 28.025 24.47 24.47 24.51 23.13 24.86 3,996,707 24.190 2.72%
2022-12-30 0 27.60 27.55 27.60 26.70 28.10 2,679,174 73,555,202 27.454 23.82 23.78 23.82 23.05 24.26 3,103,854 23.698 -0.54%
2022-12-29 0 27.75 27.70 27.75 26.60 27.95 3,163,600 86,992,915 27.498 23.95 23.91 23.95 22.96 24.13 3,665,068 23.736 1.46%
2022-12-28 0 27.35 27.30 27.35 26.55 27.95 6,452,490 176,499,861 27.354 23.61 23.56 23.61 22.92 24.13 7,475,285 23.611 2.05%
2022-12-23 0 26.80 26.70 26.80 25.75 27.60 4,216,385 113,568,971 26.935 23.13 23.05 23.13 22.23 23.82 4,884,731 23.250 0.37%
2022-12-22 0 26.70 26.65 26.70 25.25 27.15 5,984,103 158,127,159 26.425 23.05 23.00 23.05 21.80 23.44 6,932,653 22.809 7.01%
2022-12-21 0 24.95 24.85 24.95 24.35 25.40 3,569,000 88,582,000 24.820 21.54 21.45 21.54 21.02 21.92 4,134,728 21.424 3.96%
2022-12-20 0 24.00 23.95 24.00 23.40 24.80 5,656,981 135,546,892 23.961 20.72 20.67 20.72 20.20 21.41 6,553,679 20.683 -2.64%
2022-12-19 0 24.65 24.65 24.70 24.50 26.20 4,583,518 114,283,902 24.934 21.28 21.28 21.32 21.15 22.62 5,310,059 21.522 -3.71%
2022-12-16 0 25.60 25.55 25.60 24.80 25.80 6,018,545 152,661,342 25.365 22.10 22.05 22.10 21.41 22.27 6,972,555 21.895 0.39%
2022-12-15 0 25.50 25.50 25.55 25.30 27.30 7,238,600 186,253,847 25.731 22.01 22.01 22.05 21.84 23.56 8,386,003 22.210 -5.38%
2022-12-14 0 26.95 26.95 27.00 25.80 27.30 7,312,016 195,349,766 26.716 23.26 23.26 23.31 22.27 23.56 8,471,056 23.061 2.86%
2022-12-13 0 26.20 26.20 26.25 24.45 26.85 7,390,020 192,012,092 25.983 22.62 22.62 22.66 21.10 23.18 8,561,425 22.428 4.59%
2022-12-12 0 25.05 25.00 25.05 24.70 26.50 9,477,294 240,660,430 25.393 21.62 21.58 21.62 21.32 22.87 10,979,556 21.919 -5.83%
2022-12-09 0 26.60 26.55 26.60 25.10 27.50 8,229,018 217,365,068 26.414 22.96 22.92 22.96 21.67 23.74 9,533,414 22.800 0.38%
2022-12-08 0 26.50 26.50 26.55 25.00 26.85 8,494,647 221,603,327 26.087 22.87 22.87 22.92 21.58 23.18 9,841,148 22.518 7.72%
2022-12-07 0 24.60 24.60 24.70 24.30 28.50 17,748,577 469,638,584 26.461 21.23 21.23 21.32 20.98 24.60 20,561,934 22.840 -7.69%
2022-12-06 0 26.65 26.65 26.70 26.30 28.60 8,868,180 241,911,124 27.279 23.00 23.00 23.05 22.70 24.69 10,273,890 23.546 -2.20%
2022-12-05 0 27.25 27.20 27.25 25.75 27.70 28,727,507 770,063,344 26.806 23.52 23.48 23.52 22.23 23.91 33,281,153 23.138 7.07%
2022-12-02 0 25.45 25.45 25.50 23.85 25.95 13,210,480 329,694,575 24.957 21.97 21.97 22.01 20.59 22.40 15,304,495 21.542 8.53%
2022-12-01 0 23.45 23.40 23.45 23.20 27.00 15,445,952 383,071,874 24.801 20.24 20.20 20.24 20.03 23.31 17,894,316 21.407 -3.10%
2022-11-30 0 24.20 24.15 24.20 20.80 24.50 9,137,607 208,275,251 22.793 20.89 20.85 20.89 17.95 21.15 10,586,024 19.675 14.96%
2022-11-29 0 21.05 21.00 21.05 18.70 21.55 7,528,617 155,991,479 20.720 18.17 18.13 18.17 16.14 18.60 8,721,991 17.885 11.61%
2022-11-28 0 18.86 18.84 18.86 17.04 19.38 3,731,600 68,422,460 18.336 16.28 16.26 16.28 14.71 16.73 4,323,102 15.827 4.78%
2022-11-25 0 18.00 18.00 18.02 17.50 19.10 5,849,650 104,451,477 17.856 15.54 15.54 15.55 15.11 16.49 6,776,888 15.413 -5.76%
2022-11-24 0 19.10 19.04 19.10 18.80 19.44 2,047,000 39,120,930 19.111 16.49 16.43 16.49 16.23 16.78 2,371,473 16.496 0.84%
2022-11-23 0 18.94 18.92 18.94 18.42 19.98 3,237,300 61,242,280 18.918 16.35 16.33 16.35 15.90 17.25 3,750,450 16.329 -3.17%
2022-11-22 0 19.56 19.56 19.58 19.02 20.55 4,309,718 84,766,201 19.669 16.88 16.88 16.90 16.42 17.74 4,992,859 16.977 -3.41%
2022-11-21 0 20.25 20.20 20.25 19.96 21.50 4,623,512 94,249,757 20.385 17.48 17.44 17.48 17.23 18.56 5,356,393 17.596 -7.11%
2022-11-18 0 21.80 21.75 21.80 20.80 23.50 7,062,730 157,785,192 22.341 18.82 18.77 18.82 17.95 20.28 8,182,255 19.284 3.81%
2022-11-17 0 21.00 20.90 21.00 20.00 21.65 4,454,835 92,450,263 20.753 18.13 18.04 18.13 17.26 18.69 5,160,978 17.913 -1.18%
2022-11-16 0 21.25 21.25 21.30 21.05 22.35 5,060,918 109,845,866 21.705 18.34 18.34 18.39 18.17 19.29 5,863,133 18.735 0.00%
2022-11-15 0 21.25 21.20 21.25 19.66 21.70 5,285,001 110,556,742 20.919 18.34 18.30 18.34 16.97 18.73 6,122,735 18.057 6.89%
2022-11-14 0 19.88 19.84 19.88 19.40 21.30 7,793,913 157,887,749 20.258 17.16 17.13 17.16 16.75 18.39 9,029,339 17.486 2.37%
2022-11-11 0 19.42 19.34 19.42 18.64 20.20 7,698,300 149,681,574 19.443 16.76 16.69 16.76 16.09 17.44 8,918,571 16.783 4.75%
2022-11-10 0 18.54 18.48 18.54 17.00 18.90 2,716,530 49,633,663 18.271 16.00 15.95 16.00 14.67 16.31 3,147,132 15.771 3.92%
2022-11-09 0 17.84 17.78 17.84 17.64 18.72 2,946,477 53,056,722 18.007 15.40 15.35 15.40 15.23 16.16 3,413,528 15.543 -2.09%
2022-11-08 0 18.22 18.18 18.22 17.50 18.76 3,688,000 66,168,580 17.942 15.73 15.69 15.73 15.11 16.19 4,272,591 15.487 -1.41%
2022-11-07 0 18.48 18.46 18.48 16.64 19.14 8,555,240 157,836,558 18.449 15.95 15.93 15.95 14.36 16.52 9,911,346 15.925 6.70%
2022-11-04 0 17.32 17.32 17.34 15.70 17.98 7,961,418 138,337,960 17.376 14.95 14.95 14.97 13.55 15.52 9,223,396 14.999 9.90%
2022-11-03 0 15.76 15.72 15.76 15.40 16.56 4,326,703 68,810,139 15.904 13.60 13.57 13.60 13.29 14.29 5,012,536 13.728 -2.72%
2022-11-02 0 16.20 16.14 16.20 14.32 16.38 5,439,169 85,302,623 15.683 13.98 13.93 13.98 12.36 14.14 6,301,341 13.537 11.88%
2022-11-01 0 14.48 14.46 14.48 13.00 14.80 4,667,248 65,540,527 14.043 12.50 12.48 12.50 11.22 12.78 5,407,061 12.121 12.07%
2022-10-31 0 12.92 12.92 12.94 12.84 13.88 3,448,750 45,728,750 13.260 11.15 11.15 11.17 11.08 11.98 3,995,417 11.445 -7.05%
2022-10-28 0 13.90 13.88 13.90 13.78 15.48 1,649,820 23,381,582 14.172 12.00 11.98 12.00 11.89 13.36 1,911,336 12.233 -6.84%
2022-10-27 0 14.92 14.90 14.92 14.68 15.70 2,706,000 41,076,344 15.180 12.88 12.86 12.88 12.67 13.55 3,134,933 13.103 2.33%
2022-10-26 0 14.58 14.58 14.62 13.38 15.00 4,112,813 59,593,482 14.490 12.59 12.59 12.62 11.55 12.95 4,764,742 12.507 7.52%
2022-10-25 0 13.56 13.52 13.56 12.60 13.70 3,273,760 43,279,732 13.220 11.70 11.67 11.70 10.88 11.83 3,792,689 11.411 5.28%
2022-10-24 0 12.88 12.86 12.88 12.70 14.62 4,050,660 53,965,117 13.323 11.12 11.10 11.12 10.96 12.62 4,692,737 11.500 -10.93%
2022-10-21 0 14.46 14.38 14.46 14.00 14.62 1,613,042 23,167,950 14.363 12.48 12.41 12.48 12.08 12.62 1,868,728 12.398 2.99%
2022-10-20 0 14.04 14.04 14.08 13.94 14.54 2,417,035 34,147,966 14.128 12.12 12.12 12.15 12.03 12.55 2,800,163 12.195 -3.31%
2022-10-19 0 14.52 14.52 14.60 14.52 15.74 1,779,592 26,445,437 14.860 12.53 12.53 12.60 12.53 13.59 2,061,678 12.827 -5.71%
2022-10-18 0 15.40 15.40 15.44 14.48 15.46 2,190,435 32,897,263 15.019 13.29 13.29 13.33 12.50 13.34 2,537,645 12.964 5.48%
2022-10-17 0 14.60 14.60 14.68 13.92 14.92 1,654,000 23,792,867 14.385 12.60 12.60 12.67 12.02 12.88 1,916,178 12.417 -0.14%
2022-10-14 0 14.62 14.62 14.64 14.30 15.20 2,707,008 39,908,139 14.743 12.62 12.62 12.64 12.34 13.12 3,136,100 12.725 3.25%
2022-10-13 0 14.16 14.16 14.18 14.00 14.96 1,665,154 23,818,331 14.304 12.22 12.22 12.24 12.08 12.91 1,929,100 12.347 -2.75%
2022-10-12 0 14.56 14.56 14.60 13.40 15.00 4,368,200 61,339,383 14.042 12.57 12.57 12.60 11.57 12.95 5,060,611 12.121 0.69%
2022-10-11 0 14.46 14.46 14.48 14.40 15.06 3,328,857 48,635,877 14.610 12.48 12.48 12.50 12.43 13.00 3,856,520 12.611 -1.90%
2022-10-10 0 14.74 14.68 14.74 14.60 15.88 2,145,140 32,122,934 14.975 12.72 12.67 12.72 12.60 13.71 2,485,170 12.926 -7.18%
2022-10-07 0 15.88 15.84 15.88 15.82 16.98 1,105,000 17,909,377 16.208 13.71 13.67 13.71 13.66 14.66 1,280,155 13.990 -5.81%
2022-10-06 0 16.86 16.80 16.86 16.68 17.00 482,200 8,110,384 16.820 14.55 14.50 14.55 14.40 14.67 558,634 14.518 -0.71%
2022-10-05 0 16.98 16.98 17.00 16.20 17.08 1,160,960 19,630,185 16.909 14.66 14.66 14.67 13.98 14.74 1,344,986 14.595 4.94%
2022-10-03 0 16.18 16.14 16.18 16.02 16.96 917,755 15,032,636 16.380 13.97 13.93 13.97 13.83 14.64 1,063,230 14.139 -2.53%
2022-09-30 0 16.60 16.56 16.60 16.32 17.30 2,064,237 34,568,338 16.746 14.33 14.29 14.33 14.09 14.93 2,391,443 14.455 -1.54%
2022-09-29 0 16.86 16.84 16.86 16.48 17.76 1,691,411 28,582,881 16.899 14.55 14.54 14.55 14.23 15.33 1,959,519 14.587 -2.43%
2022-09-28 0 17.28 17.26 17.28 17.18 18.10 4,680,974 82,283,743 17.578 14.92 14.90 14.92 14.83 15.62 5,422,963 15.173 -0.80%
2022-09-27 0 17.42 17.40 17.42 16.50 17.54 3,829,900 65,908,126 17.209 15.04 15.02 15.04 14.24 15.14 4,436,984 14.854 4.31%
2022-09-26 0 16.70 16.70 16.72 15.76 17.20 3,242,188 54,310,148 16.751 14.42 14.42 14.43 13.60 14.85 3,756,113 14.459 4.64%
2022-09-23 0 15.96 15.96 16.06 15.68 16.38 2,074,578 33,152,956 15.981 13.78 13.78 13.86 13.53 14.14 2,403,423 13.794 -1.24%
2022-09-22 0 16.16 16.10 16.16 15.82 16.50 5,149,244 82,408,303 16.004 13.95 13.90 13.95 13.66 14.24 5,965,459 13.814 -2.18%
2022-09-21 0 16.52 16.52 16.56 16.50 17.20 2,659,865 44,642,527 16.784 14.26 14.26 14.29 14.24 14.85 3,081,485 14.487 -4.51%
2022-09-20 0 17.30 17.30 17.34 16.98 18.04 5,622,000 97,514,971 17.345 14.93 14.93 14.97 14.66 15.57 6,513,153 14.972 -2.26%
2022-09-19 0 17.70 17.66 17.70 17.46 18.28 2,891,272 51,343,808 17.758 15.28 15.24 15.28 15.07 15.78 3,349,572 15.328 -0.34%
2022-09-16 0 17.76 17.76 17.80 17.70 18.50 1,963,534 35,294,331 17.975 15.33 15.33 15.36 15.28 15.97 2,274,777 15.516 -1.44%
2022-09-15 0 18.02 18.00 18.08 17.40 18.14 2,469,435 44,194,486 17.897 15.55 15.54 15.61 15.02 15.66 2,860,869 15.448 2.04%
2022-09-14 0 17.66 17.62 17.66 17.32 17.90 2,819,603 49,505,391 17.558 15.24 15.21 15.24 14.95 15.45 3,266,543 15.155 -2.75%
2022-09-13 0 18.16 18.12 18.16 17.68 18.58 4,442,586 81,403,465 18.323 15.68 15.64 15.68 15.26 16.04 5,146,788 15.816 4.01%
2022-09-09 0 17.46 17.44 17.46 17.12 17.62 3,048,122 53,040,967 17.401 15.07 15.05 15.07 14.78 15.21 3,531,285 15.020 1.99%
2022-09-08 0 17.12 17.10 17.12 17.10 18.10 1,643,919 28,621,818 17.411 14.78 14.76 14.78 14.76 15.62 1,904,499 15.029 -2.51%
2022-09-07 0 17.56 17.56 17.58 17.28 17.70 1,983,000 34,717,010 17.507 15.16 15.16 15.17 14.92 15.28 2,297,329 15.112 0.46%
2022-09-06 0 17.48 17.44 17.48 17.08 17.82 3,700,142 64,615,174 17.463 15.09 15.05 15.09 14.74 15.38 4,286,658 15.074 -0.34%
2022-09-05 0 17.54 17.54 17.62 17.38 18.18 6,273,166 111,029,173 17.699 15.14 15.14 15.21 15.00 15.69 7,267,536 15.277 -3.09%
2022-09-02 0 18.10 18.08 18.10 18.00 18.76 7,718,073 140,291,184 18.177 15.62 15.61 15.62 15.54 16.19 8,941,478 15.690 -2.90%
2022-09-01 0 18.64 18.64 18.66 18.48 19.90 8,769,000 168,441,626 19.209 16.09 16.09 16.11 15.95 17.18 10,158,989 16.581 -5.95%
2022-08-31 0 19.82 19.82 19.84 19.20 21.10 11,897,286 235,336,697 19.781 17.11 17.11 17.13 16.57 18.21 13,783,145 17.074 -8.45%
2022-08-30 0 21.65 21.60 21.65 21.45 22.05 2,293,457 49,799,998 21.714 18.69 18.64 18.69 18.52 19.03 2,656,997 18.743 -2.26%
2022-08-29 0 22.15 22.10 22.15 22.05 22.60 1,255,000 27,881,300 22.216 19.12 19.08 19.12 19.03 19.51 1,453,932 19.176 -2.85%
2022-08-26 0 22.80 22.70 22.80 21.20 22.80 2,913,085 65,311,566 22.420 19.68 19.59 19.68 18.30 19.68 3,374,843 19.352 8.06%
2022-08-25 0 21.10 21.10 21.20 20.85 21.35 1,118,800 23,575,114 21.072 18.21 18.21 18.30 18.00 18.43 1,296,143 18.189 1.20%
2022-08-24 0 20.85 20.85 20.90 20.65 21.90 1,385,511 29,112,554 21.012 18.00 18.00 18.04 17.82 18.90 1,605,131 18.137 -3.02%
2022-08-23 0 21.50 21.35 21.50 21.00 22.15 1,371,891 29,391,990 21.424 18.56 18.43 18.56 18.13 19.12 1,589,352 18.493 -1.15%
2022-08-22 0 21.75 21.70 21.75 21.60 22.25 1,027,000 22,381,550 21.793 18.77 18.73 18.77 18.64 19.21 1,189,792 18.811 -1.14%
2022-08-19 0 22.00 21.95 22.00 21.55 22.15 1,259,500 27,593,353 21.908 18.99 18.95 18.99 18.60 19.12 1,459,145 18.911 1.15%
2022-08-18 0 21.75 21.70 21.80 21.35 21.85 1,111,934 24,077,790 21.654 18.77 18.73 18.82 18.43 18.86 1,288,189 18.691 -0.23%
2022-08-17 0 21.80 21.75 21.80 21.35 22.10 979,300 21,298,850 21.749 18.82 18.77 18.82 18.43 19.08 1,134,530 18.773 1.40%
2022-08-16 0 21.50 21.35 21.50 20.80 22.35 2,633,160 56,786,968 21.566 18.56 18.43 18.56 17.95 19.29 3,050,547 18.615 -1.38%
2022-08-15 0 21.80 21.80 21.85 21.15 22.50 1,755,000 38,450,437 21.909 18.82 18.82 18.86 18.26 19.42 2,033,188 18.911 1.40%
2022-08-12 0 21.50 21.35 21.50 20.80 21.50 1,341,000 28,428,561 21.200 18.56 18.43 18.56 17.95 18.56 1,553,564 18.299 1.42%
2022-08-11 0 21.20 21.10 21.20 20.55 21.45 2,051,000 43,194,346 21.060 18.30 18.21 18.30 17.74 18.52 2,376,107 18.179 1.19%
2022-08-10 0 20.95 20.95 21.00 20.75 22.65 3,991,307 84,445,255 21.157 18.08 18.08 18.13 17.91 19.55 4,623,976 18.262 -5.84%
2022-08-09 0 22.25 22.20 22.25 21.40 22.25 1,156,004 25,455,052 22.020 19.21 19.16 19.21 18.47 19.21 1,339,244 19.007 2.06%
2022-08-08 0 21.80 21.75 21.80 21.60 22.65 1,385,700 30,388,815 21.930 18.82 18.77 18.82 18.64 19.55 1,605,350 18.930 -3.54%
2022-08-05 0 22.60 22.40 22.60 22.00 22.75 1,390,330 31,182,076 22.428 19.51 19.34 19.51 18.99 19.64 1,610,714 19.359 2.96%
2022-08-04 0 21.95 21.95 22.00 21.00 22.10 1,803,444 39,344,088 21.816 18.95 18.95 18.99 18.13 19.08 2,089,311 18.831 3.05%
2022-08-03 0 21.30 21.30 21.35 21.00 22.25 1,624,599 34,801,339 21.421 18.39 18.39 18.43 18.13 19.21 1,882,117 18.491 -2.07%
2022-08-02 0 21.75 21.65 21.75 21.35 22.50 2,638,504 57,633,640 21.843 18.77 18.69 18.77 18.43 19.42 3,056,738 18.855 -5.02%
2022-08-01 0 22.90 22.80 22.90 22.40 23.40 2,883,148 65,712,364 22.792 19.77 19.68 19.77 19.34 20.20 3,340,161 19.673 -0.65%
2022-07-29 0 23.05 23.05 23.10 22.45 24.00 2,656,000 61,348,175 23.098 19.90 19.90 19.94 19.38 20.72 3,077,007 19.938 -3.96%
2022-07-28 0 24.00 24.00 24.05 23.45 24.20 941,717 22,487,348 23.879 20.72 20.72 20.76 20.24 20.89 1,090,990 20.612 0.00%
2022-07-27 0 24.00 23.95 24.00 23.80 24.65 661,235 15,926,153 24.085 20.72 20.67 20.72 20.54 21.28 766,048 20.790 -1.44%
2022-07-26 0 24.35 24.30 24.35 23.90 24.50 1,071,027 26,005,552 24.281 21.02 20.98 21.02 20.63 21.15 1,240,797 20.959 0.62%
2022-07-25 0 24.20 24.15 24.20 23.60 25.00 1,985,922 47,662,480 24.000 20.89 20.85 20.89 20.37 21.58 2,300,714 20.716 -2.02%
2022-07-22 0 24.70 24.65 24.70 24.35 24.90 1,088,000 26,838,375 24.668 21.32 21.28 21.32 21.02 21.49 1,260,461 21.293 0.41%
2022-07-21 0 24.60 24.50 24.65 24.35 25.45 977,642 24,164,108 24.717 21.23 21.15 21.28 21.02 21.97 1,132,610 21.335 -1.01%
2022-07-20 0 24.85 24.85 24.90 24.15 25.30 1,671,597 41,561,395 24.863 21.45 21.45 21.49 20.85 21.84 1,936,565 21.461 3.33%
2022-07-19 0 24.05 23.90 24.05 23.50 24.55 1,724,902 41,291,314 23.938 20.76 20.63 20.76 20.28 21.19 1,998,319 20.663 -0.82%
2022-07-18 0 24.25 24.15 24.25 23.00 24.45 2,338,950 56,017,630 23.950 20.93 20.85 20.93 19.85 21.10 2,709,701 20.673 1.25%
2022-07-15 0 23.95 23.90 23.95 23.70 26.00 2,967,000 72,424,600 24.410 20.67 20.63 20.67 20.46 22.44 3,437,304 21.070 -4.77%
2022-07-14 0 25.15 25.10 25.15 24.75 25.70 1,974,000 49,565,275 25.109 21.71 21.67 21.71 21.36 22.18 2,286,902 21.674 -0.79%
2022-07-13 0 25.35 25.20 25.35 24.70 25.95 2,385,250 60,445,579 25.341 21.88 21.75 21.88 21.32 22.40 2,763,340 21.874 2.63%
2022-07-12 0 24.70 24.70 24.75 23.90 25.05 2,461,766 60,396,653 24.534 21.32 21.32 21.36 20.63 21.62 2,851,985 21.177 -0.80%
2022-07-11 0 24.90 24.85 24.90 24.25 25.80 2,868,686 70,948,553 24.732 21.49 21.45 21.49 20.93 22.27 3,323,406 21.348 -3.49%
2022-07-08 0 25.80 25.80 25.85 25.45 26.65 1,432,406 37,086,258 25.891 22.27 22.27 22.31 21.97 23.00 1,659,459 22.348 -0.58%
2022-07-07 0 25.95 25.90 25.95 25.35 26.80 3,182,553 82,450,342 25.907 22.40 22.36 22.40 21.88 23.13 3,687,025 22.362 -0.57%
2022-07-06 0 26.10 26.05 26.10 25.65 27.10 4,308,254 112,659,311 26.150 22.53 22.49 22.53 22.14 23.39 4,991,163 22.572 -0.38%
2022-07-05 0 26.20 26.15 26.20 25.65 28.80 8,002,870 211,968,742 26.487 22.62 22.57 22.62 22.14 24.86 9,271,418 22.863 -7.42%
2022-07-04 0 28.30 28.25 28.30 26.50 29.50 7,309,857 205,102,034 28.058 24.43 24.38 24.43 22.87 25.46 8,468,555 24.219 0.00%
2022-06-30 0 28.30 28.30 28.35 25.40 28.60 10,650,802 295,106,088 27.707 24.43 24.43 24.47 21.92 24.69 12,339,079 23.916 10.12%
2022-06-29 0 25.70 25.70 25.75 25.50 27.60 5,220,325 137,260,284 26.293 22.18 22.18 22.23 22.01 23.82 6,047,808 22.696 -3.20%
2022-06-28 0 26.55 26.50 26.55 24.30 26.55 13,660,000 352,983,245 25.841 22.92 22.87 22.92 20.98 22.92 15,825,270 22.305 7.71%
2022-06-27 0 24.65 24.60 24.65 23.55 25.15 9,478,945 231,768,027 24.451 21.28 21.23 21.28 20.33 21.71 10,981,469 21.105 4.23%
2022-06-24 0 23.65 23.65 23.70 22.60 23.75 5,109,859 119,625,356 23.411 20.41 20.41 20.46 19.51 20.50 5,919,831 20.208 4.19%
2022-06-23 0 22.70 22.65 22.70 22.50 23.55 3,048,864 69,481,888 22.789 19.59 19.55 19.59 19.42 20.33 3,532,145 19.671 -2.16%
2022-06-22 0 23.20 23.20 23.25 23.05 24.25 1,756,716 41,575,530 23.667 20.03 20.03 20.07 19.90 20.93 2,035,176 20.428 -2.52%
2022-06-21 0 23.80 23.75 23.80 22.55 23.80 2,716,725 63,372,348 23.327 20.54 20.50 20.54 19.46 20.54 3,147,358 20.135 1.28%
2022-06-20 0 23.50 23.40 23.50 22.55 24.00 2,360,058 55,325,820 23.443 20.28 20.20 20.28 19.46 20.72 2,734,155 20.235 2.40%
2022-06-17 0 22.95 22.95 23.00 22.05 23.35 3,222,182 73,282,957 22.743 19.81 19.81 19.85 19.03 20.16 3,732,935 19.631 2.46%
2022-06-16 0 22.40 22.35 22.40 22.25 23.70 2,178,950 49,806,570 22.858 19.34 19.29 19.34 19.21 20.46 2,524,339 19.731 -4.27%
2022-06-15 0 23.40 23.35 23.40 22.60 24.25 3,737,234 87,296,188 23.359 20.20 20.16 20.20 19.51 20.93 4,329,629 20.163 0.86%
2022-06-14 0 23.20 23.15 23.20 22.20 23.55 2,128,079 49,101,613 23.073 20.03 19.98 20.03 19.16 20.33 2,465,404 19.916 0.43%
2022-06-13 0 23.10 23.10 23.15 22.80 24.20 3,319,849 77,493,651 23.343 19.94 19.94 19.98 19.68 20.89 3,846,084 20.149 -6.29%
2022-06-10 0 24.65 24.60 24.65 23.35 24.95 3,888,872 94,371,541 24.267 21.28 21.23 21.28 20.16 21.54 4,505,304 20.947 0.00%
2022-06-09 0 24.65 24.60 24.65 24.15 25.70 3,536,319 87,420,382 24.721 21.28 21.23 21.28 20.85 22.18 4,096,867 21.338 -3.90%
2022-06-08 0 25.65 25.60 25.65 25.10 26.20 4,315,627 111,017,057 25.724 22.14 22.10 22.14 21.67 22.62 4,999,704 22.205 1.99%
2022-06-07 0 25.15 25.10 25.15 24.65 26.00 3,508,139 88,785,380 25.308 21.71 21.67 21.71 21.28 22.44 4,064,220 21.846 -3.64%
2022-06-06 0 26.10 26.00 26.10 24.90 26.15 3,789,489 96,656,617 25.507 22.53 22.44 22.53 21.49 22.57 4,390,167 22.017 5.45%
2022-06-02 0 24.75 24.75 24.80 23.70 25.25 4,058,029 98,622,344 24.303 21.36 21.36 21.41 20.46 21.80 4,701,274 20.978 -1.00%
2022-06-01 0 25.00 24.95 25.00 24.35 25.95 5,231,830 130,753,254 24.992 21.58 21.54 21.58 21.02 22.40 6,061,136 21.572 2.67%
2022-05-31 0 24.35 24.20 24.35 22.05 24.35 10,560,018 252,518,489 23.913 21.02 20.89 21.02 19.03 21.02 12,233,904 20.641 8.22%
2022-05-30 0 22.50 22.45 22.50 21.30 22.90 3,394,113 76,129,956 22.430 19.42 19.38 19.42 18.39 19.77 3,932,120 19.361 2.74%
2022-05-27 0 21.90 21.85 21.90 21.75 23.00 1,901,168 42,524,821 22.368 18.90 18.86 18.90 18.77 19.85 2,202,525 19.307 -2.23%
2022-05-26 0 22.40 22.30 22.40 21.45 22.40 958,601 21,115,913 22.028 19.34 19.25 19.34 18.52 19.34 1,110,550 19.014 1.59%
2022-05-25 0 22.05 22.00 22.05 21.30 22.40 1,425,570 31,411,716 22.034 19.03 18.99 19.03 18.39 19.34 1,651,540 19.020 3.52%
2022-05-24 0 21.30 21.30 21.35 21.15 22.80 2,829,000 61,649,521 21.792 18.39 18.39 18.43 18.26 19.68 3,277,430 18.810 -4.83%
2022-05-23 0 22.65 22.60 22.65 21.85 22.80 2,393,486 53,672,925 22.425 19.32 19.28 19.32 18.64 19.45 2,806,342 19.126 -0.22%
2022-05-20 0 22.70 22.65 22.70 21.65 22.95 5,965,429 134,475,103 22.542 19.36 19.32 19.36 18.46 19.57 6,994,416 19.226 0.44%
2022-05-19 0 22.60 22.60 22.65 21.65 22.95 4,161,900 94,267,848 22.650 19.28 19.28 19.32 18.46 19.57 4,879,793 19.318 0.44%
2022-05-18 0 22.50 22.45 22.50 20.85 22.60 3,373,806 74,225,925 22.001 19.19 19.15 19.19 17.78 19.28 3,955,759 18.764 5.39%
2022-05-17 0 21.35 21.25 21.35 20.30 21.35 1,982,333 41,475,019 20.922 18.21 18.12 18.21 17.31 18.21 2,324,269 17.844 4.91%
2022-05-16 0 20.35 20.30 20.35 20.10 21.20 3,705,040 75,899,264 20.485 17.36 17.31 17.36 17.14 18.08 4,344,128 17.472 1.50%
2022-05-13 0 20.05 20.05 20.10 19.88 20.50 3,778,799 75,834,604 20.068 17.10 17.10 17.14 16.96 17.48 4,430,610 17.116 -0.25%
2022-05-12 0 20.10 20.05 20.10 19.82 21.25 5,114,000 104,011,360 20.339 17.14 17.10 17.14 16.90 18.12 5,996,122 17.346 -2.90%
2022-05-11 0 20.70 20.65 20.70 20.20 21.90 4,678,964 99,200,498 21.201 17.65 17.61 17.65 17.23 18.68 5,486,046 18.082 -2.82%
2022-05-10 0 21.30 21.30 21.40 19.54 21.90 9,235,047 194,198,127 21.028 18.17 18.17 18.25 16.67 18.68 10,828,015 17.935 5.71%
2022-05-06 0 20.15 20.15 20.20 20.05 21.00 4,189,562 85,090,400 20.310 17.19 17.19 17.23 17.10 17.91 4,912,226 17.322 -7.14%
2022-05-05 0 21.70 21.70 21.75 21.45 22.85 2,620,457 57,769,614 22.046 18.51 18.51 18.55 18.29 19.49 3,072,464 18.802 0.23%
2022-05-04 0 21.65 21.60 21.65 21.55 23.40 1,196,387 26,293,526 21.977 18.46 18.42 18.46 18.38 19.96 1,402,754 18.744 -5.87%
2022-05-03 0 23.00 22.95 23.00 22.50 23.80 1,994,367 46,063,867 23.097 19.62 19.57 19.62 19.19 20.30 2,338,379 19.699 2.91%
2022-04-29 0 22.35 22.30 22.35 20.45 23.35 5,882,952 128,749,960 21.885 19.06 19.02 19.06 17.44 19.91 6,897,712 18.666 -2.19%
2022-04-28 0 22.85 22.85 22.95 21.85 23.95 3,177,060 71,988,740 22.659 19.49 19.49 19.57 18.64 20.43 3,725,076 19.325 -3.59%
2022-04-27 0 23.70 23.65 23.75 22.60 24.20 4,639,948 109,293,935 23.555 20.21 20.17 20.26 19.28 20.64 5,440,300 20.090 4.87%
2022-04-26 0 22.60 22.60 22.75 22.25 24.00 3,435,440 79,682,087 23.194 19.28 19.28 19.40 18.98 20.47 4,028,025 19.782 2.49%
2022-04-25 0 22.05 22.05 22.10 21.80 23.75 5,801,034 130,690,811 22.529 18.81 18.81 18.85 18.59 20.26 6,801,664 19.215 -4.55%
2022-04-22 0 23.10 23.05 23.10 21.75 24.00 3,215,015 73,938,395 22.998 19.70 19.66 19.70 18.55 20.47 3,769,578 19.615 1.99%
2022-04-21 0 22.65 22.65 22.70 22.30 24.80 3,323,000 77,346,126 23.276 19.32 19.32 19.36 19.02 21.15 3,896,190 19.852 -7.93%
2022-04-20 0 24.60 24.55 24.60 23.15 24.85 5,236,435 127,240,375 24.299 20.98 20.94 20.98 19.74 21.19 6,139,676 20.724 4.46%
2022-04-19 0 23.55 23.50 23.55 21.80 23.75 7,562,000 175,068,594 23.151 20.09 20.04 20.09 18.59 20.26 8,866,382 19.745 5.61%
2022-04-14 0 22.30 22.25 22.30 20.90 22.75 2,787,600 61,575,289 22.089 19.02 18.98 19.02 17.83 19.40 3,268,438 18.839 6.70%
2022-04-13 0 20.90 20.85 20.90 20.25 21.80 2,685,000 56,199,975 20.931 17.83 17.78 17.83 17.27 18.59 3,148,140 17.852 0.00%
2022-04-12 0 20.90 20.90 20.95 19.34 21.65 5,939,559 121,532,073 20.461 17.83 17.83 17.87 16.49 18.46 6,964,083 17.451 2.96%
2022-04-11 0 20.30 20.25 20.30 19.94 20.70 3,162,940 64,031,432 20.244 17.31 17.27 17.31 17.01 17.65 3,708,521 17.266 -3.33%
2022-04-08 0 21.00 21.00 21.05 20.55 21.55 1,938,206 40,549,599 20.921 17.91 17.91 17.95 17.53 18.38 2,272,530 17.843 -0.71%
2022-04-07 0 21.15 21.15 21.20 21.10 23.20 3,706,878 82,392,073 22.227 18.04 18.04 18.08 18.00 19.79 4,346,283 18.957 -4.51%
2022-04-06 0 22.15 22.10 22.15 21.90 22.65 2,469,368 54,953,418 22.254 18.89 18.85 18.89 18.68 19.32 2,895,313 18.980 -1.77%
2022-04-04 0 22.55 22.50 22.55 21.65 22.60 1,409,300 31,279,579 22.195 19.23 19.19 19.23 18.46 19.28 1,652,392 18.930 1.81%
2022-04-01 0 22.15 22.10 22.15 21.75 23.00 2,153,925 47,976,356 22.274 18.89 18.85 18.89 18.55 19.62 2,525,459 18.997 -1.56%
2022-03-31 0 22.50 22.50 22.55 21.75 23.15 2,294,283 51,413,874 22.410 19.19 19.19 19.23 18.55 19.74 2,690,028 19.113 -2.17%
2022-03-30 0 23.00 22.90 23.00 21.15 23.35 6,932,500 156,384,100 22.558 19.62 19.53 19.62 18.04 19.91 8,128,298 19.239 9.52%
2022-03-29 0 21.00 21.00 21.05 20.10 21.25 6,326,000 131,900,447 20.851 17.91 17.91 17.95 17.14 18.12 7,417,182 17.783 0.48%
2022-03-28 0 20.90 20.85 20.95 19.60 21.10 5,933,000 121,925,515 20.550 17.83 17.78 17.87 16.72 18.00 6,956,393 17.527 3.21%
2022-03-25 0 20.25 20.20 20.25 20.00 23.00 10,669,000 225,635,780 21.149 17.27 17.23 17.27 17.06 19.62 12,509,313 18.037 -6.68%
2022-03-24 0 21.70 21.65 21.70 19.82 23.00 20,177,931 439,880,343 21.800 18.51 18.46 18.51 16.90 19.62 23,658,455 18.593 0.93%
2022-03-23 0 21.50 21.50 21.55 21.10 23.00 9,351,880 208,164,633 22.259 18.34 18.34 18.38 18.00 19.62 10,965,001 18.984 -1.60%
2022-03-22 0 21.85 21.80 21.85 20.25 22.00 10,432,176 221,530,455 21.235 18.64 18.59 18.64 17.27 18.76 12,231,639 18.111 1.86%
2022-03-21 0 21.45 21.40 21.45 21.20 25.10 7,765,584 173,012,341 22.279 18.29 18.25 18.29 18.08 21.41 9,105,082 19.002 -11.00%
2022-03-18 0 24.10 24.05 24.10 22.40 24.80 5,314,349 125,571,961 23.629 20.55 20.51 20.55 19.10 21.15 6,231,030 20.153 -2.43%
2022-03-17 0 24.70 24.60 24.70 23.10 25.85 5,251,967 126,380,300 24.063 21.07 20.98 21.07 19.70 22.05 6,157,887 20.523 5.33%
2022-03-16 0 23.45 23.45 23.50 19.64 23.65 13,763,243 294,179,630 21.374 20.00 20.00 20.04 16.75 20.17 16,137,287 18.230 20.88%
2022-03-15 0 19.40 19.38 19.40 19.32 23.50 15,310,063 320,956,625 20.964 16.55 16.53 16.55 16.48 20.04 17,950,921 17.880 -10.19%
2022-03-14 0 21.60 21.55 21.60 21.30 23.25 7,385,400 164,792,177 22.313 18.42 18.38 18.42 18.17 19.83 8,659,320 19.031 -8.47%
2022-03-11 0 23.60 23.60 23.65 22.00 24.05 5,735,805 132,083,810 23.028 20.13 20.13 20.17 18.76 20.51 6,725,183 19.640 -3.28%
2022-03-10 0 24.40 24.30 24.40 23.70 25.35 5,659,188 137,788,205 24.348 20.81 20.73 20.81 20.21 21.62 6,635,351 20.766 4.05%
2022-03-09 0 23.45 23.35 23.45 22.65 25.90 11,296,673 265,900,290 23.538 20.00 19.91 20.00 19.32 22.09 13,245,255 20.075 -6.94%
2022-03-08 0 25.20 25.05 25.20 24.20 27.95 11,259,921 289,016,678 25.668 21.49 21.36 21.49 20.64 23.84 13,202,163 21.892 -7.52%
2022-03-07 0 27.25 27.15 27.25 26.15 29.40 7,677,920 209,511,299 27.288 23.24 23.16 23.24 22.30 25.07 9,002,297 23.273 -7.31%
2022-03-04 0 29.40 29.25 29.40 28.95 31.70 4,566,238 135,743,089 29.728 25.07 24.95 25.07 24.69 27.04 5,353,876 25.354 -5.31%
2022-03-03 0 31.05 31.00 31.05 30.80 33.20 1,483,799 46,676,795 31.458 26.48 26.44 26.48 26.27 28.32 1,739,742 26.830 -0.16%
2022-03-02 0 31.10 31.05 31.10 30.00 32.35 4,345,160 135,487,889 31.181 26.52 26.48 26.52 25.59 27.59 5,094,664 26.594 -5.18%
2022-03-01 0 32.80 32.70 32.80 32.20 33.95 2,095,391 68,736,830 32.804 27.97 27.89 27.97 27.46 28.96 2,456,828 27.978 0.61%
2022-02-28 0 32.60 32.35 32.60 31.30 32.95 2,547,443 81,529,682 32.005 27.80 27.59 27.80 26.70 28.10 2,986,856 27.296 0.31%
2022-02-25 0 32.50 32.35 32.50 32.20 34.80 1,548,226 50,546,938 32.648 27.72 27.59 27.72 27.46 29.68 1,815,282 27.845 -0.91%
2022-02-24 0 32.80 32.70 32.80 32.45 34.00 4,238,357 140,168,928 33.072 27.97 27.89 27.97 27.68 29.00 4,969,438 28.206 -3.67%
2022-02-23 0 34.05 33.95 34.05 33.65 36.50 4,917,583 169,615,069 34.492 29.04 28.96 29.04 28.70 31.13 5,765,825 29.417 -4.49%
2022-02-22 0 35.65 35.60 35.65 33.05 36.40 6,269,760 216,360,388 34.509 30.41 30.36 30.41 28.19 31.04 7,351,241 29.432 -3.12%
2022-02-21 0 36.80 36.70 36.80 36.10 39.10 3,476,420 128,241,283 36.889 31.39 31.30 31.39 30.79 33.35 4,076,073 31.462 -4.66%
2022-02-18 0 38.60 38.40 38.60 37.65 39.20 2,344,589 90,399,553 38.557 32.92 32.75 32.92 32.11 33.43 2,749,011 32.884 1.05%
2022-02-17 0 38.20 38.15 38.20 37.50 38.90 3,692,000 140,506,694 38.057 32.58 32.54 32.58 31.98 33.18 4,328,839 32.458 0.53%
2022-02-16 0 38.00 37.90 38.00 37.50 38.50 2,656,093 100,522,109 37.846 32.41 32.32 32.41 31.98 32.84 3,114,247 32.278 1.20%
2022-02-15 0 37.55 37.35 37.60 36.75 38.70 2,052,000 77,371,274 37.705 32.03 31.86 32.07 31.34 33.01 2,405,953 32.158 1.08%
2022-02-14 0 37.15 37.10 37.15 36.50 38.25 2,472,450 92,068,702 37.238 31.68 31.64 31.68 31.13 32.62 2,898,927 31.760 -1.85%
2022-02-11 0 37.85 37.80 37.90 36.90 38.80 4,907,242 185,222,750 37.745 32.28 32.24 32.32 31.47 33.09 5,753,700 32.192 0.93%
2022-02-10 0 37.50 37.45 37.50 35.50 37.70 7,185,540 265,004,632 36.880 31.98 31.94 31.98 30.28 32.15 8,424,986 31.455 5.78%
2022-02-09 0 35.45 35.35 35.45 35.10 36.35 1,776,116 63,258,827 35.616 30.23 30.15 30.23 29.94 31.00 2,082,481 30.377 0.14%
2022-02-08 0 35.40 35.30 35.40 33.90 36.25 1,932,000 67,699,600 35.041 30.19 30.11 30.19 28.91 30.92 2,265,254 29.886 1.58%
2022-02-07 0 34.85 34.80 34.85 34.15 36.25 5,234,245 182,857,459 34.935 29.72 29.68 29.72 29.13 30.92 6,137,109 29.795 -0.71%
2022-02-04 0 35.10 35.05 35.10 32.20 36.30 4,152,237 144,996,596 34.920 29.94 29.89 29.94 27.46 30.96 4,868,463 29.783 5.88%
2022-01-31 0 33.15 33.10 33.15 31.75 33.55 842,000 27,647,687 32.836 28.27 28.23 28.27 27.08 28.61 987,238 28.005 2.47%
2022-01-28 0 32.35 32.10 32.35 31.80 33.60 2,794,663 90,451,075 32.366 27.59 27.38 27.59 27.12 28.66 3,276,719 27.604 -3.72%
2022-01-27 0 33.60 33.60 33.65 32.80 34.45 1,964,941 65,960,103 33.568 28.66 28.66 28.70 27.97 29.38 2,303,877 28.630 -2.04%
2022-01-26 0 34.30 34.25 34.30 33.85 35.70 4,594,529 159,257,037 34.662 29.25 29.21 29.25 28.87 30.45 5,387,047 29.563 -0.44%
2022-01-25 0 34.45 34.25 34.45 33.90 35.90 3,775,985 131,204,076 34.747 29.38 29.21 29.38 28.91 30.62 4,427,311 29.635 -1.85%
2022-01-24 0 35.10 35.05 35.10 33.60 36.30 8,157,166 282,531,331 34.636 29.94 29.89 29.94 28.66 30.96 9,564,209 29.540 3.85%
2022-01-21 0 33.80 33.75 33.80 32.40 33.95 4,389,100 145,980,532 33.260 28.83 28.78 28.83 27.63 28.96 5,146,183 28.367 2.27%
2022-01-20 0 33.05 32.90 33.05 31.00 33.95 4,583,487 149,746,462 32.671 28.19 28.06 28.19 26.44 28.96 5,374,100 27.864 5.59%
2022-01-19 0 31.30 31.20 31.30 31.00 32.95 2,814,174 89,023,002 31.634 26.70 26.61 26.70 26.44 28.10 3,299,595 26.980 -2.49%
2022-01-18 0 32.10 32.00 32.10 30.60 32.70 8,334,611 263,786,192 31.649 27.38 27.29 27.38 26.10 27.89 9,772,262 26.993 1.74%
2022-01-17 0 31.55 31.50 31.55 31.00 35.10 9,049,992 293,097,133 32.386 26.91 26.87 26.91 26.44 29.94 10,611,040 27.622 -8.82%
2022-01-14 0 34.60 34.45 34.60 33.50 36.15 3,963,800 136,382,400 34.407 29.51 29.38 29.51 28.57 30.83 4,647,522 29.345 -3.89%
2022-01-13 0 36.00 35.90 36.00 35.75 37.80 2,646,157 95,857,511 36.225 30.70 30.62 30.70 30.49 32.24 3,102,597 30.896 -1.91%
2022-01-12 0 36.70 36.45 36.70 34.40 36.95 6,452,140 233,293,320 36.158 31.30 31.09 31.30 29.34 31.51 7,565,080 30.838 6.22%
2022-01-11 0 34.55 34.50 34.55 34.05 36.05 3,468,850 121,535,645 35.036 29.47 29.42 29.47 29.04 30.75 4,067,198 29.882 -2.54%
2022-01-10 0 35.45 35.40 35.45 33.85 35.95 3,170,443 111,597,069 35.199 30.23 30.19 30.23 28.87 30.66 3,717,318 30.021 2.16%
2022-01-07 0 34.70 34.55 34.70 33.45 35.45 2,934,952 101,562,630 34.605 29.60 29.47 29.60 28.53 30.23 3,441,207 29.514 1.46%
2022-01-06 0 34.20 34.15 34.20 32.10 34.80 3,401,605 113,519,030 33.372 29.17 29.13 29.17 27.38 29.68 3,988,353 28.463 -2.01%
2022-01-05 0 34.90 34.80 34.90 33.35 35.60 2,626,296 90,249,449 34.364 29.77 29.68 29.77 28.44 30.36 3,079,310 29.308 0.87%
2022-01-04 0 34.60 34.55 34.60 32.75 35.65 4,503,316 154,355,048 34.276 29.51 29.47 29.51 27.93 30.41 5,280,100 29.233 0.58%
2022-01-03 0 34.40 34.35 34.40 34.40 36.90 1,128,500 39,389,900 34.905 29.34 29.30 29.34 29.34 31.47 1,323,157 29.770 -4.58%
2021-12-31 0 36.05 36.00 36.10 35.05 36.50 980,226 35,179,556 35.889 30.75 30.70 30.79 29.89 31.13 1,149,307 30.609 3.15%
2021-12-30 0 34.95 34.95 35.00 34.15 35.35 1,717,834 59,740,420 34.777 29.81 29.81 29.85 29.13 30.15 2,014,146 29.660 1.90%
2021-12-29 0 34.30 34.25 34.30 34.25 39.20 3,788,933 135,169,670 35.675 29.25 29.21 29.25 29.21 33.43 4,442,492 30.427 -11.94%
2021-12-28 0 38.95 38.90 38.95 38.00 39.90 3,595,780 139,927,516 38.914 33.22 33.18 33.22 32.41 34.03 4,216,022 33.189 -0.38%
2021-12-24 0 39.10 39.05 39.10 38.15 41.00 2,759,528 107,919,401 39.108 33.35 33.31 33.35 32.54 34.97 3,235,524 33.355 -3.34%
2021-12-23 0 40.45 40.40 40.45 40.00 43.60 3,648,462 148,446,723 40.687 34.50 34.46 34.50 34.12 37.19 4,277,791 34.702 -4.49%
2021-12-22 0 42.35 42.35 42.40 41.25 42.80 1,124,027 47,611,711 42.358 36.12 36.12 36.16 35.18 36.50 1,317,912 36.127 1.32%
2021-12-21 0 41.80 41.75 41.80 40.55 42.45 2,829,918 117,340,440 41.464 35.65 35.61 35.65 34.58 36.20 3,318,055 35.364 1.70%
2021-12-20 0 41.10 40.95 41.15 40.80 42.65 1,436,239 59,689,630 41.560 35.05 34.93 35.10 34.80 36.38 1,683,978 35.446 -3.18%
2021-12-17 0 42.45 42.45 42.50 42.35 45.50 3,323,383 142,481,655 42.872 36.20 36.20 36.25 36.12 38.81 3,896,639 36.565 -5.67%
2021-12-16 0 45.00 44.95 45.00 43.90 45.35 2,501,704 111,046,065 44.388 38.38 38.34 38.38 37.44 38.68 2,933,227 37.858 1.58%
2021-12-15 0 44.30 44.30 44.35 43.60 44.95 1,371,039 60,764,286 44.320 37.78 37.78 37.83 37.19 38.34 1,607,532 37.800 -0.11%
2021-12-14 0 44.35 44.25 44.35 43.85 45.00 2,207,290 97,799,270 44.307 37.83 37.74 37.83 37.40 38.38 2,588,029 37.789 -1.00%
2021-12-13 0 44.80 44.70 44.80 43.25 46.00 2,597,480 116,978,560 45.035 38.21 38.12 38.21 36.89 39.23 3,045,524 38.410 0.45%
2021-12-10 0 44.60 44.55 44.60 44.00 46.35 3,037,980 134,970,200 44.428 38.04 38.00 38.04 37.53 39.53 3,562,006 37.892 -3.78%
2021-12-09 0 46.35 46.35 46.45 44.45 46.80 5,957,274 273,994,738 45.993 39.53 39.53 39.62 37.91 39.91 6,984,854 39.227 5.34%
2021-12-08 0 44.00 43.95 44.00 42.00 44.50 2,662,197 116,175,804 43.639 37.53 37.48 37.53 35.82 37.95 3,121,404 37.219 3.41%
2021-12-07 0 42.55 42.50 42.55 40.70 42.65 2,066,000 86,333,293 41.788 36.29 36.25 36.29 34.71 36.38 2,422,368 35.640 5.06%
2021-12-06 0 40.50 40.50 40.65 40.20 44.60 5,447,245 225,495,586 41.396 34.54 34.54 34.67 34.29 38.04 6,386,849 35.306 -8.27%
2021-12-03 0 44.15 44.10 44.15 43.00 44.95 1,949,120 86,335,259 44.294 37.65 37.61 37.65 36.67 38.34 2,285,327 37.778 1.26%
2021-12-02 0 43.60 43.60 43.65 41.75 43.85 1,175,090 50,752,721 43.190 37.19 37.19 37.23 35.61 37.40 1,377,783 36.837 0.93%
2021-12-01 0 43.20 43.05 43.20 41.05 43.20 2,367,853 101,172,711 42.728 36.84 36.72 36.84 35.01 36.84 2,776,288 36.442 3.35%
2021-11-30 0 41.80 41.80 42.00 40.80 44.10 3,594,092 149,670,636 41.644 35.65 35.65 35.82 34.80 37.61 4,214,043 35.517 -3.02%
2021-11-29 0 43.10 42.95 43.10 42.30 44.65 2,767,253 119,275,958 43.103 36.76 36.63 36.76 36.08 38.08 3,244,581 36.762 -3.79%
2021-11-26 0 44.80 44.40 44.80 43.60 46.90 1,530,080 68,632,084 44.855 38.21 37.87 38.21 37.19 40.00 1,794,006 38.256 -2.40%
2021-11-25 0 45.90 45.70 45.90 45.15 46.90 1,467,374 67,472,387 45.982 39.15 38.98 39.15 38.51 40.00 1,720,484 39.217 -1.50%
2021-11-24 0 46.60 46.50 46.60 44.40 46.95 1,398,256 64,426,370 46.076 39.74 39.66 39.74 37.87 40.04 1,639,443 39.298 3.56%
2021-11-23 0 45.00 45.00 45.15 44.60 47.45 2,894,796 132,418,554 45.744 38.38 38.38 38.51 38.04 40.47 3,394,124 39.014 -3.43%
2021-11-22 0 46.60 46.60 46.65 46.05 48.80 2,086,200 97,913,950 46.934 39.74 39.74 39.79 39.28 41.62 2,446,052 40.029 -2.31%
2021-11-19 0 47.70 47.55 47.70 47.10 48.20 1,327,387 63,067,132 47.512 40.68 40.55 40.68 40.17 41.11 1,556,350 40.522 -2.05%
2021-11-18 0 48.70 48.45 48.70 47.55 50.50 3,638,050 178,340,709 49.021 41.54 41.32 41.54 40.55 43.07 4,265,583 41.809 -0.41%
2021-11-17 0 48.90 48.85 48.90 46.80 51.15 3,588,531 176,994,274 49.322 41.71 41.66 41.71 39.91 43.63 4,207,523 42.066 0.10%
2021-11-16 0 48.85 48.80 48.85 46.00 48.95 4,099,692 197,091,491 48.075 41.66 41.62 41.66 39.23 41.75 4,806,855 41.002 6.20%
2021-11-15 0 46.00 45.80 46.00 43.60 46.30 4,042,275 183,611,722 45.423 39.23 39.06 39.23 37.19 39.49 4,739,534 38.740 5.75%
2021-11-12 0 43.50 43.45 43.50 43.15 45.45 3,265,790 143,931,981 44.073 37.10 37.06 37.10 36.80 38.76 3,829,111 37.589 -0.80%
2021-11-11 0 43.85 43.80 43.85 42.55 44.25 3,144,858 137,026,058 43.571 37.40 37.36 37.40 36.29 37.74 3,687,320 37.161 -0.45%
2021-11-10 0 44.05 44.00 44.05 43.05 44.55 2,369,700 104,120,310 43.938 37.57 37.53 37.57 36.72 38.00 2,778,453 37.474 -2.11%
2021-11-09 0 45.00 44.85 45.00 43.65 46.00 2,312,783 104,211,392 45.059 38.38 38.25 38.38 37.23 39.23 2,711,719 38.430 1.93%
2021-11-08 0 44.15 44.10 44.15 43.50 48.30 8,527,200 385,079,155 45.159 37.65 37.61 37.65 37.10 41.19 9,998,071 38.515 -8.59%
2021-11-05 0 48.30 48.30 48.35 47.45 49.70 5,809,688 283,237,206 48.753 41.19 41.19 41.24 40.47 42.39 6,811,811 41.580 0.62%
2021-11-04 0 48.00 47.90 48.00 45.70 50.15 11,060,127 533,542,470 48.240 40.94 40.85 40.94 38.98 42.77 12,967,906 41.143 3.90%
2021-11-03 0 46.20 46.10 46.20 42.60 46.45 5,160,050 234,182,623 45.384 39.40 39.32 39.40 36.33 39.62 6,050,115 38.707 5.48%
2021-11-02 0 43.80 43.75 43.80 42.25 44.25 2,471,096 107,689,395 43.580 37.36 37.31 37.36 36.03 37.74 2,897,339 37.168 1.86%
2021-11-01 0 43.00 42.90 43.00 42.80 45.50 3,325,699 144,280,895 43.384 36.67 36.59 36.67 36.50 38.81 3,899,354 37.001 -6.01%
2021-10-29 0 45.75 45.75 45.95 43.00 47.35 4,850,938 222,488,982 45.865 39.02 39.02 39.19 36.67 40.38 5,687,684 39.118 6.15%
2021-10-28 0 43.10 43.10 43.15 42.20 44.35 4,773,000 204,931,081 42.935 36.76 36.76 36.80 35.99 37.83 5,596,303 36.619 0.35%
2021-10-27 0 42.95 42.80 42.95 41.85 48.00 8,661,300 380,590,500 43.941 36.63 36.50 36.63 35.69 40.94 10,155,302 37.477 -12.17%
2021-10-26 0 48.90 48.85 48.90 47.60 51.00 4,879,300 237,844,845 48.746 41.71 41.66 41.71 40.60 43.50 5,720,938 41.574 -3.26%
2021-10-25 0 50.55 50.50 50.55 49.55 53.50 5,179,307 262,392,894 50.662 43.11 43.07 43.11 42.26 45.63 6,072,694 43.209 -3.44%
2021-10-22 0 52.35 52.30 52.35 47.75 52.80 11,176,748 572,863,387 51.255 44.65 44.61 44.65 40.73 45.03 13,104,644 43.715 7.38%
2021-10-21 0 48.75 48.70 48.75 45.65 49.70 9,029,752 438,492,066 48.561 41.58 41.54 41.58 38.93 42.39 10,587,309 41.417 6.09%
2021-10-20 0 45.95 45.85 45.95 44.80 46.65 3,234,052 147,745,365 45.684 39.19 39.10 39.19 38.21 39.79 3,791,899 38.963 0.22%
2021-10-19 0 45.85 45.80 45.85 45.30 47.40 3,684,996 170,528,293 46.276 39.10 39.06 39.10 38.64 40.43 4,320,627 39.468 -3.07%
2021-10-18 0 47.30 47.25 47.30 44.35 47.65 6,241,386 291,431,201 46.693 40.34 40.30 40.34 37.83 40.64 7,317,973 39.824 4.53%
2021-10-15 0 45.25 45.20 45.25 44.20 47.50 6,772,754 311,459,534 45.987 38.59 38.55 38.59 37.70 40.51 7,940,997 39.222 3.19%
2021-10-12 0 43.85 43.80 43.85 41.20 45.75 4,727,220 209,005,038 44.213 37.40 37.36 37.40 35.14 39.02 5,542,626 37.709 4.78%
2021-10-11 0 41.85 41.75 41.90 41.10 42.70 2,269,000 94,810,988 41.785 35.69 35.61 35.74 35.05 36.42 2,660,384 35.638 1.45%
2021-10-08 0 41.25 41.20 41.25 40.80 42.65 2,350,584 97,707,900 41.567 35.18 35.14 35.18 34.80 36.38 2,756,040 35.452 2.87%
2021-10-07 0 40.10 40.00 40.10 38.70 40.50 1,481,000 58,866,354 39.748 34.20 34.12 34.20 33.01 34.54 1,736,460 33.900 1.78%
2021-10-06 0 39.40 39.15 39.40 37.15 39.40 2,074,260 79,348,146 38.254 33.60 33.39 33.60 31.68 33.60 2,432,053 32.626 0.64%
2021-10-05 0 39.15 39.15 39.20 38.35 39.70 1,676,311 65,297,127 38.953 33.39 33.39 33.43 32.71 33.86 1,965,461 33.222 0.13%
2021-10-04 0 39.10 39.00 39.10 38.35 43.30 2,992,953 118,956,573 39.746 33.35 33.26 33.35 32.71 36.93 3,509,212 33.898 -9.80%
2021-09-30 0 43.35 43.25 43.35 42.15 43.70 2,201,376 94,752,307 43.042 36.97 36.89 36.97 35.95 37.27 2,581,095 36.710 0.58%
2021-09-29 0 43.10 43.05 43.15 40.15 43.60 1,412,000 60,208,875 42.641 36.76 36.72 36.80 34.24 37.19 1,655,558 36.368 1.77%
2021-09-28 0 42.35 42.25 42.35 41.85 44.95 2,471,899 105,888,040 42.837 36.12 36.03 36.12 35.69 38.34 2,898,281 36.535 0.24%
2021-09-27 0 42.25 42.20 42.25 41.50 43.70 3,468,236 147,380,208 42.494 36.03 35.99 36.03 35.39 37.27 4,066,478 36.243 -0.35%
2021-09-24 0 42.40 42.40 42.45 40.90 44.15 3,925,000 166,538,625 42.430 36.16 36.16 36.20 34.88 37.65 4,602,030 36.188 2.66%
2021-09-23 0 41.30 41.00 41.30 39.60 41.70 4,149,500 167,764,836 40.430 35.22 34.97 35.22 33.77 35.57 4,865,254 34.482 3.12%
2021-09-21 0 40.05 40.00 40.05 39.10 40.75 988,910 39,497,160 39.940 34.16 34.12 34.16 33.35 34.76 1,159,489 34.064 -1.23%
2021-09-20 0 40.55 40.30 40.55 39.00 41.20 1,744,259 69,722,370 39.972 34.58 34.37 34.58 33.26 35.14 2,045,129 34.092 -2.05%
2021-09-17 0 41.40 41.30 41.40 40.20 41.90 2,569,564 105,769,750 41.163 35.31 35.22 35.31 34.29 35.74 3,012,792 35.107 1.97%
2021-09-16 0 40.60 40.35 40.60 39.70 41.15 2,013,000 81,099,257 40.288 34.63 34.41 34.63 33.86 35.10 2,360,226 34.361 -1.34%
2021-09-15 0 41.15 41.00 41.15 41.00 42.60 2,198,200 91,600,625 41.671 35.10 34.97 35.10 34.97 36.33 2,577,371 35.540 -2.60%
2021-09-14 0 42.25 42.15 42.25 42.00 43.55 1,869,597 80,079,398 42.832 36.03 35.95 36.03 35.82 37.14 2,192,087 36.531 -3.32%
2021-09-13 0 43.70 43.60 43.70 43.05 46.90 2,477,000 109,511,109 44.211 37.27 37.19 37.27 36.72 40.00 2,904,262 37.707 -6.82%
2021-09-10 0 46.90 46.80 46.90 45.20 48.15 2,609,561 122,533,088 46.955 40.00 39.91 40.00 38.55 41.07 3,059,688 40.048 3.08%
2021-09-09 0 45.50 45.25 45.50 44.90 47.55 2,520,852 116,037,773 46.031 38.81 38.59 38.81 38.29 40.55 2,955,678 39.259 -4.51%
2021-09-08 0 47.65 47.60 47.65 45.35 47.85 3,894,517 183,980,077 47.241 40.64 40.60 40.64 38.68 40.81 4,566,289 40.291 4.15%
2021-09-07 0 45.75 45.65 45.75 43.25 47.25 2,962,036 134,944,720 45.558 39.02 38.93 39.02 36.89 40.30 3,472,962 38.856 1.22%
2021-09-06 0 45.20 45.10 45.20 43.90 45.25 1,192,000 53,205,900 44.636 38.55 38.47 38.55 37.44 38.59 1,397,610 38.069 2.03%
2021-09-03 0 44.30 44.20 44.30 43.50 45.85 3,726,387 164,482,483 44.140 37.78 37.70 37.78 37.10 39.10 4,369,158 37.646 -2.32%
2021-09-02 0 45.35 45.30 45.35 44.50 47.50 4,746,162 216,276,871 45.569 38.68 38.64 38.68 37.95 40.51 5,564,835 38.865 -2.79%
2021-09-01 0 46.65 46.65 46.75 41.75 47.80 7,739,365 352,241,298 45.513 39.79 39.79 39.87 35.61 40.77 9,074,341 38.817 11.07%
2021-08-31 0 42.00 42.00 42.10 39.50 42.05 3,615,431 149,524,602 41.357 35.82 35.82 35.91 33.69 35.86 4,239,063 35.273 2.94%
2021-08-30 0 40.80 40.65 40.80 38.95 40.90 4,458,762 179,566,320 40.273 34.80 34.67 34.80 33.22 34.88 5,227,861 34.348 0.99%
2021-08-27 0 40.40 40.25 40.40 38.40 40.75 4,307,200 172,250,972 39.991 34.46 34.33 34.46 32.75 34.76 5,050,156 34.108 3.06%
2021-08-26 0 39.20 39.10 39.20 38.70 41.80 6,952,738 276,314,099 39.742 33.43 33.35 33.43 33.01 35.65 8,152,027 33.895 -5.77%
2021-08-25 0 41.60 41.55 41.60 40.80 45.05 11,373,046 481,170,422 42.308 35.48 35.44 35.48 34.80 38.42 13,334,801 36.084 -6.94%
2021-08-24 0 44.70 44.60 44.75 42.50 44.80 3,989,142 174,138,951 43.653 38.12 38.04 38.17 36.25 38.21 4,677,236 37.231 3.71%
2021-08-23 0 43.10 43.05 43.10 41.15 44.70 4,218,802 182,159,977 43.178 36.76 36.72 36.76 35.10 38.12 4,946,510 36.826 2.13%
2021-08-20 0 42.20 42.10 42.20 40.65 44.00 4,147,721 172,655,432 41.627 35.99 35.91 35.99 34.67 37.53 4,863,168 35.503 -4.09%
2021-08-19 0 44.00 43.95 44.00 43.90 46.15 2,216,518 98,834,311 44.590 37.53 37.48 37.53 37.44 39.36 2,598,849 38.030 -3.51%
2021-08-18 0 45.60 45.55 45.60 44.65 47.65 1,512,700 68,909,080 45.554 38.89 38.85 38.89 38.08 40.64 1,773,628 38.852 -1.51%
2021-08-17 0 46.30 46.20 46.30 44.80 48.55 2,989,646 136,589,788 45.688 39.49 39.40 39.49 38.21 41.41 3,505,335 38.966 -4.14%
2021-08-16 0 48.30 48.10 48.30 46.90 49.75 1,857,262 88,968,576 47.903 41.19 41.02 41.19 40.00 42.43 2,177,624 40.856 -0.51%
2021-08-13 0 48.55 48.55 48.60 48.25 50.00 1,423,200 69,416,855 48.775 41.41 41.41 41.45 41.15 42.64 1,668,690 41.600 0.21%
2021-08-12 0 48.45 48.25 48.45 47.60 51.80 3,200,243 155,196,762 48.495 41.32 41.15 41.32 40.60 44.18 3,752,258 41.361 -7.01%
2021-08-11 0 52.10 52.05 52.15 51.05 53.00 2,814,875 146,147,997 51.920 44.44 44.39 44.48 43.54 45.20 3,300,417 44.282 -0.48%
2021-08-10 0 52.35 52.20 52.35 49.40 52.95 3,545,461 183,445,282 51.741 44.65 44.52 44.65 42.13 45.16 4,157,023 44.129 4.60%
2021-08-09 0 50.05 50.00 50.05 48.10 51.80 2,997,125 150,813,077 50.319 42.69 42.64 42.69 41.02 44.18 3,514,104 42.917 1.93%
2021-08-06 0 49.10 48.80 49.10 47.80 49.90 2,861,265 140,650,722 49.157 41.88 41.62 41.88 40.77 42.56 3,354,809 41.925 0.00%
2021-08-05 0 49.10 49.10 49.15 47.95 53.60 4,875,000 240,226,560 49.277 41.88 41.88 41.92 40.90 45.71 5,715,897 42.028 -5.03%
2021-08-04 0 51.70 51.65 51.70 51.30 55.60 7,771,200 414,307,461 53.313 44.09 44.05 44.09 43.75 47.42 9,111,667 45.470 -1.62%
2021-08-03 0 52.55 52.40 52.55 49.05 52.55 4,567,255 234,756,932 51.400 44.82 44.69 44.82 41.83 44.82 5,355,068 43.838 3.55%
2021-08-02 0 50.75 50.75 50.80 46.75 51.80 6,828,078 345,197,799 50.556 43.28 43.28 43.33 39.87 44.18 8,005,864 43.118 8.56%
2021-07-30 0 46.75 46.75 46.80 45.20 48.15 4,082,304 189,774,174 46.487 39.87 39.87 39.91 38.55 41.07 4,786,467 39.648 -0.32%
2021-07-29 0 46.90 46.80 47.00 45.00 47.85 6,192,764 290,336,311 46.883 40.00 39.91 40.09 38.38 40.81 7,260,964 39.986 7.32%
2021-07-28 0 43.70 43.40 43.70 39.05 43.90 8,696,760 361,537,857 41.572 37.27 37.02 37.27 33.31 37.44 10,196,878 35.456 6.33%
2021-07-27 0 41.10 41.05 41.10 39.15 46.50 9,944,693 414,406,641 41.671 35.05 35.01 35.05 33.39 39.66 11,660,069 35.541 -9.67%
2021-07-26 0 45.50 45.35 45.50 45.05 49.85 9,602,962 451,338,494 47.000 38.81 38.68 38.81 38.42 42.52 11,259,393 40.086 -11.82%
2021-07-23 0 51.60 51.40 51.60 50.55 52.55 3,771,000 194,631,847 51.613 44.01 43.84 44.01 43.11 44.82 4,421,466 44.020 -0.77%
2021-07-22 0 52.00 51.80 52.00 51.20 52.40 1,223,961 63,444,699 51.836 44.35 44.18 44.35 43.67 44.69 1,435,084 44.210 2.06%
2021-07-21 0 50.95 50.95 51.00 50.60 53.80 2,903,300 151,783,102 52.280 43.45 43.45 43.50 43.16 45.89 3,404,095 44.588 -2.39%
2021-07-20 0 52.20 52.20 52.25 50.45 52.75 1,915,372 99,420,734 51.907 44.52 44.52 44.56 43.03 44.99 2,245,758 44.270 2.45%
2021-07-19 0 50.95 50.60 50.95 50.00 55.00 4,298,000 220,200,850 51.233 43.45 43.16 43.45 42.64 46.91 5,039,369 43.696 -6.00%
2021-07-16 0 54.20 54.00 54.20 52.80 55.10 4,378,456 234,310,495 53.514 46.23 46.06 46.23 45.03 46.99 5,133,703 45.642 -1.90%
2021-07-15 0 55.25 55.25 55.50 53.60 58.05 7,023,940 387,561,085 55.177 47.12 47.12 47.34 45.71 49.51 8,235,511 47.060 -4.82%
2021-07-14 0 58.05 58.00 58.05 54.55 59.50 7,534,310 437,629,133 58.085 49.51 49.47 49.51 46.52 50.75 8,833,915 49.540 5.26%
2021-07-13 0 55.15 55.10 55.15 53.65 56.45 4,929,465 273,453,302 55.473 47.04 46.99 47.04 45.76 48.15 5,779,757 47.312 -0.81%
2021-07-12 0 55.60 55.60 55.65 52.50 57.35 12,338,898 682,992,823 55.353 47.42 47.42 47.46 44.78 48.91 14,467,255 47.210 7.44%
2021-07-09 0 51.75 51.70 51.75 46.65 52.50 9,936,601 499,360,696 50.255 44.14 44.09 44.14 39.79 44.78 11,650,582 42.861 9.29%
2021-07-08 0 47.35 47.15 47.35 46.15 53.40 13,402,063 645,987,933 48.201 40.38 40.21 40.38 39.36 45.54 15,713,807 41.110 -11.33%
2021-07-07 0 53.40 53.30 53.40 48.90 54.10 10,008,123 531,946,229 53.151 45.54 45.46 45.54 41.71 46.14 11,734,441 45.332 6.06%
2021-07-06 0 50.35 50.35 50.40 48.50 51.10 4,197,085 211,123,533 50.302 42.94 42.94 42.99 41.36 43.58 4,921,047 42.902 1.31%
2021-07-05 0 49.70 49.70 49.75 49.45 53.55 2,761,596 140,461,298 50.862 42.39 42.39 42.43 42.18 45.67 3,237,948 43.380 -5.78%
2021-07-02 0 52.75 52.75 52.80 51.85 55.15 5,243,240 278,540,064 53.124 44.99 44.99 45.03 44.22 47.04 6,147,655 45.308 1.15%
2021-06-30 0 52.15 52.15 52.45 51.25 55.40 9,305,563 489,201,315 52.571 44.48 44.48 44.73 43.71 47.25 10,910,695 44.837 -4.31%
2021-06-29 0 54.50 54.50 54.55 51.80 57.25 13,143,457 724,414,280 55.116 46.48 46.48 46.52 44.18 48.83 15,410,593 47.008 5.31%
2021-06-28 0 51.75 51.75 51.80 50.00 52.05 1,438,425 73,634,400 51.191 44.14 44.14 44.18 42.64 44.39 1,686,541 43.660 1.47%
2021-06-25 0 51.00 50.95 51.00 49.15 51.70 4,264,847 214,303,805 50.249 43.50 43.45 43.50 41.92 44.09 5,000,497 42.856 0.29%
2021-06-24 0 50.85 50.40 50.90 49.00 51.55 5,129,764 255,647,891 49.836 43.37 42.99 43.41 41.79 43.97 6,014,605 42.505 -1.07%
2021-06-23 0 51.40 51.40 51.50 50.20 52.90 3,390,184 173,513,338 51.181 43.84 43.84 43.92 42.81 45.12 3,974,962 43.652 -0.10%
2021-06-22 0 51.45 51.40 51.45 50.90 52.45 2,423,293 125,121,759 51.633 43.88 43.84 43.88 43.41 44.73 2,841,291 44.037 0.88%
2021-06-21 0 51.00 51.00 51.05 50.60 54.25 5,937,019 308,589,666 51.977 43.50 43.50 43.54 43.16 46.27 6,961,105 44.331 -7.19%
2021-06-18 0 54.95 54.90 54.95 51.35 55.80 8,052,431 442,052,320 54.897 46.87 46.82 46.87 43.80 47.59 9,441,408 46.821 7.01%
2021-06-17 0 51.35 51.20 51.35 50.55 53.10 3,151,512 161,739,955 51.321 43.80 43.67 43.80 43.11 45.29 3,695,121 43.771 -2.56%
2021-06-16 0 52.70 52.65 52.70 51.70 53.90 3,701,200 194,400,415 52.524 44.95 44.90 44.95 44.09 45.97 4,339,626 44.797 -1.13%
2021-06-15 0 53.30 53.25 53.30 51.90 55.10 4,127,870 217,546,982 52.702 45.46 45.42 45.46 44.26 46.99 4,839,893 44.949 -1.84%
2021-06-11 0 54.30 54.05 54.30 53.45 55.75 2,409,277 130,684,129 54.242 46.31 46.10 46.31 45.59 47.55 2,824,857 46.262 1.50%
2021-06-10 0 53.50 53.50 53.55 52.55 55.75 3,317,269 176,910,820 53.330 45.63 45.63 45.67 44.82 47.55 3,889,470 45.485 -2.19%
2021-06-09 0 54.70 54.70 54.75 54.10 56.05 4,115,733 227,258,632 55.217 46.65 46.65 46.70 46.14 47.80 4,825,663 47.094 -0.09%
2021-06-08 0 54.75 54.70 54.75 53.50 56.40 4,135,819 225,824,707 54.602 46.70 46.65 46.70 45.63 48.10 4,849,213 46.569 -1.79%
2021-06-07 0 55.75 55.75 55.80 53.20 56.30 9,076,561 497,668,045 54.830 47.55 47.55 47.59 45.37 48.02 10,642,192 46.764 0.81%
2021-06-04 0 55.30 55.30 55.35 54.55 61.65 14,063,694 796,667,155 56.647 47.16 47.16 47.21 46.52 52.58 16,489,564 48.313 -9.71%
2021-06-03 0 61.25 61.20 61.25 60.80 62.90 2,268,792 140,014,711 61.713 52.24 52.20 52.24 51.86 53.65 2,660,140 52.634 -1.84%
2021-06-02 0 62.40 62.40 62.45 61.30 63.05 3,877,219 241,720,028 62.344 53.22 53.22 53.26 52.28 53.77 4,546,007 53.172 1.55%
2021-06-01 0 61.45 61.40 61.45 60.30 62.25 4,481,308 272,820,847 60.880 52.41 52.37 52.41 51.43 53.09 5,254,296 51.923 -0.97%
2021-05-31 0 62.05 62.00 62.05 60.65 62.85 4,188,000 257,501,782 61.486 52.92 52.88 52.92 51.73 53.60 4,910,395 52.440 1.22%
2021-05-28 0 61.30 61.20 61.30 60.50 65.40 7,104,428 441,203,988 62.103 52.28 52.20 52.28 51.60 55.78 8,329,882 52.966 -6.13%
2021-05-27 0 65.30 65.25 65.30 63.20 66.25 4,283,668 276,061,496 64.445 55.69 55.65 55.69 53.90 56.50 5,022,565 54.964 0.23%
2021-05-26 0 65.15 65.00 65.20 63.45 66.35 4,415,412 287,258,162 65.058 55.57 55.44 55.61 54.12 56.59 5,177,034 55.487 1.80%
2021-05-25 0 64.00 63.95 64.00 62.05 64.25 4,645,428 293,401,155 63.159 54.58 54.54 54.58 52.92 54.80 5,446,726 53.867 1.27%
2021-05-24 0 63.50 63.45 63.55 62.15 63.85 4,170,184 262,395,021 62.922 53.90 53.86 53.94 52.75 54.20 4,912,942 53.409 0.87%
2021-05-21 0 62.95 62.95 63.00 62.55 65.85 6,979,798 445,127,356 63.774 53.43 53.43 53.48 53.09 55.89 8,222,980 54.132 -3.60%
2021-05-20 0 65.30 65.25 65.30 64.35 72.45 12,966,467 865,036,351 66.713 55.43 55.39 55.43 54.62 61.50 15,275,944 56.627 -8.80%
2021-05-18 0 71.60 71.60 71.65 68.70 73.45 5,581,741 393,476,032 70.493 60.78 60.78 60.82 58.31 62.35 6,575,913 59.836 -2.52%
2021-05-17 0 73.45 73.45 73.50 70.45 74.30 3,539,202 259,118,325 73.214 62.35 62.35 62.39 59.80 63.07 4,169,575 62.145 3.89%
2021-05-14 0 70.70 70.70 70.75 70.30 72.80 2,768,199 197,593,997 71.380 60.01 60.01 60.05 59.67 61.79 3,261,247 60.588 -2.48%
2021-05-13 0 72.50 72.50 72.60 70.05 72.85 3,253,680 235,187,399 72.284 61.54 61.54 61.62 59.46 61.84 3,833,198 61.355 0.21%
2021-05-12 0 72.35 72.15 72.35 70.05 73.40 3,353,449 242,729,182 72.382 61.41 61.24 61.41 59.46 62.30 3,950,737 61.439 2.62%
2021-05-11 0 70.50 70.30 70.50 67.15 71.55 4,277,378 295,963,042 69.193 59.84 59.67 59.84 57.00 60.73 5,039,228 58.732 2.32%
2021-05-10 0 68.90 68.90 69.00 68.10 71.50 6,519,475 451,154,084 69.201 58.48 58.48 58.57 57.80 60.69 7,680,669 58.739 -2.34%
2021-05-07 0 70.55 70.55 70.60 70.10 73.40 3,108,877 221,571,307 71.271 59.88 59.88 59.93 59.50 62.30 3,662,604 60.496 -2.69%
2021-05-06 0 72.50 72.25 72.50 70.20 73.85 5,338,668 381,456,406 71.452 61.54 61.33 61.54 59.59 62.69 6,289,546 60.649 -0.28%
2021-05-05 0 72.70 72.65 72.70 72.05 74.00 2,440,134 177,413,696 72.707 61.71 61.67 61.71 61.16 62.81 2,874,750 61.714 -1.09%
2021-05-04 0 73.50 73.40 73.50 72.80 74.40 832,609 61,121,239 73.409 62.39 62.30 62.39 61.79 63.15 980,906 62.311 0.00%
2021-05-03 0 73.50 73.35 73.50 72.90 76.55 735,219 54,203,126 73.724 62.39 62.26 62.39 61.88 64.98 866,170 62.578 -2.91%
2021-04-30 0 75.70 75.65 75.70 75.40 77.25 1,339,669 101,941,541 76.095 64.26 64.21 64.26 64.00 65.57 1,578,279 64.590 -1.82%
2021-04-29 0 77.10 77.05 77.10 75.60 78.25 1,474,232 113,967,178 77.306 65.44 65.40 65.44 64.17 66.42 1,736,810 65.619 1.98%
2021-04-28 0 75.60 75.55 75.60 74.20 76.25 3,670,461 275,604,589 75.087 64.17 64.13 64.17 62.98 64.72 4,324,212 63.735 0.67%
2021-04-27 0 75.10 75.05 75.10 72.50 75.40 3,959,554 292,965,610 73.990 63.75 63.70 63.75 61.54 64.00 4,664,796 62.804 1.21%
2021-04-26 0 74.20 74.15 74.20 73.45 79.00 3,866,374 292,061,674 75.539 62.98 62.94 62.98 62.35 67.06 4,555,020 64.119 -6.08%
2021-04-23 0 79.00 78.95 79.00 75.45 80.10 3,209,089 252,257,105 78.607 67.06 67.01 67.06 64.04 67.99 3,780,665 66.723 3.67%
2021-04-22 0 76.20 76.15 76.25 75.75 77.95 2,472,976 189,028,257 76.438 64.68 64.64 64.72 64.30 66.17 2,913,441 64.881 -1.30%
2021-04-21 0 77.20 77.15 77.20 76.05 79.50 2,712,211 210,133,131 77.477 65.53 65.49 65.53 64.55 67.48 3,195,287 65.763 -3.20%
2021-04-20 0 79.75 79.60 79.75 76.10 80.20 3,962,124 313,590,102 79.147 67.69 67.57 67.69 64.59 68.08 4,667,824 67.181 1.85%
2021-04-19 0 78.30 78.30 78.35 75.20 78.40 4,327,222 336,050,595 77.660 66.46 66.46 66.50 63.83 66.55 5,097,950 65.919 2.49%
2021-04-16 0 76.40 76.40 76.50 75.30 78.90 2,967,924 227,243,524 76.566 64.85 64.85 64.93 63.92 66.97 3,496,545 64.991 1.39%
2021-04-15 0 75.35 75.35 75.40 73.00 76.70 3,406,322 256,068,285 75.174 63.96 63.96 64.00 61.96 65.10 4,013,027 63.809 0.80%
2021-04-14 0 74.75 74.75 74.80 74.25 76.35 3,941,911 296,285,605 75.163 63.45 63.45 63.49 63.02 64.81 4,644,011 63.800 -0.13%
2021-04-13 0 74.85 74.80 74.85 73.10 76.00 3,692,796 276,956,881 74.999 63.53 63.49 63.53 62.05 64.51 4,350,525 63.661 -0.40%
2021-04-12 0 75.15 75.15 75.20 73.55 76.65 5,712,901 428,768,771 75.053 63.79 63.79 63.83 62.43 65.06 6,730,434 63.706 -0.53%
2021-04-09 0 75.55 75.55 75.70 75.00 82.10 8,680,579 671,168,415 77.318 64.13 64.13 64.26 63.66 69.69 10,226,690 65.629 -7.98%
2021-04-08 0 82.10 82.10 82.50 78.80 82.85 4,610,842 373,837,139 81.078 69.69 69.69 70.03 66.89 70.32 5,432,086 68.820 0.61%
2021-04-07 0 81.60 81.45 81.60 81.00 86.15 4,192,592 345,631,869 82.439 69.26 69.14 69.26 68.75 73.13 4,939,341 69.975 -5.06%
2021-04-01 0 85.95 85.90 86.00 79.00 85.95 5,459,648 457,798,919 83.851 72.96 72.91 73.00 67.06 72.96 6,432,074 71.174 6.77%
2021-03-31 0 80.50 80.45 80.50 80.25 84.60 3,505,668 285,766,445 81.516 68.33 68.29 68.33 68.12 71.81 4,130,068 69.192 -3.25%
2021-03-30 0 83.20 83.15 83.20 79.20 85.30 8,639,920 717,199,222 83.010 70.62 70.58 70.62 67.23 72.40 10,178,789 70.460 5.32%
2021-03-29 0 79.00 79.00 79.05 78.80 86.50 7,698,569 625,784,425 81.286 67.06 67.06 67.10 66.89 73.42 9,069,773 68.997 -7.93%
2021-03-26 0 85.80 85.80 85.85 83.10 88.55 7,938,133 684,276,012 86.201 72.83 72.83 72.87 70.54 75.16 9,352,006 73.169 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 71.51 71.43 71.51 68.08 73.80 15,200,282 70.696 -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 75.54 75.25 75.54 68.08 78.18 39,007,637 73.517 -10.19%
2021-03-23 0 99.10 98.85 99.10 97.65 103.4 2,386,290 237,456,260 99.509 84.12 83.91 84.12 82.89 87.77 2,811,316 84.464 -2.84%
2021-03-22 0 102.0 102.0 102.1 98.50 102.2 2,960,153 297,768,536 100.59 86.58 86.58 86.66 83.61 86.75 3,487,390 85.384 3.87%
2021-03-19 0 98.20 98.20 98.30 96.00 101.6 2,259,530 221,356,462 97.966 83.35 83.35 83.44 81.49 86.24 2,661,978 83.155 -3.44%
2021-03-18 0 101.7 101.6 101.7 99.05 102.7 3,132,353 316,000,639 100.88 86.32 86.24 86.32 84.08 87.17 3,690,261 85.631 2.78%
2021-03-17 0 98.95 98.75 98.95 95.35 100.0 3,489,549 340,015,712 97.438 83.99 83.82 83.99 80.93 84.88 4,111,078 82.707 -1.05%
2021-03-16 0 100.0 99.95 100.0 96.75 102.2 2,849,034 281,925,090 98.955 84.88 84.84 84.88 82.12 86.75 3,356,480 83.994 -0.30%
2021-03-15 0 100.3 100.1 100.3 96.80 103.8 2,608,648 260,895,202 100.01 85.14 84.97 85.14 82.17 88.11 3,073,278 84.892 -0.50%
2021-03-12 0 100.8 100.7 100.8 100.5 106.7 2,556,691 263,749,337 103.16 85.56 85.48 85.56 85.31 90.57 3,012,067 87.564 -1.95%
2021-03-11 0 102.8 102.5 102.8 98.60 105.2 2,315,791 238,081,450 102.81 87.26 87.00 87.26 83.69 89.30 2,728,260 87.265 3.63%
2021-03-10 0 99.20 99.15 99.20 99.05 106.7 4,999,808 508,518,189 101.71 84.20 84.16 84.20 84.08 90.57 5,890,331 86.331 -1.20%
2021-03-09 0 100.4 99.75 100.4 90.00 100.4 7,532,939 726,517,036 96.445 85.22 84.67 85.22 76.39 85.22 8,874,642 81.864 5.68%
2021-03-08 0 95.00 94.85 95.00 94.60 103.6 5,987,558 584,525,673 97.623 80.64 80.51 80.64 80.30 87.94 7,054,011 82.864 -6.68%
2021-03-05 0 101.8 101.8 101.9 97.15 105.0 3,566,728 364,685,933 102.25 86.41 86.41 86.49 82.46 89.13 4,202,003 86.789 -1.17%
2021-03-04 0 103.0 103.0 103.1 100.0 106.3 6,435,388 659,309,445 102.45 87.43 87.43 87.51 84.88 90.23 7,581,605 86.962 -5.94%
2021-03-03 0 109.5 109.1 109.5 106.0 112.0 4,014,731 433,620,828 108.01 92.95 92.61 92.95 89.97 95.07 4,729,801 91.678 -1.17%
2021-03-02 0 110.8 110.8 111.0 110.2 121.5 4,282,360 491,352,412 114.74 94.05 94.05 94.22 93.54 103.1 5,045,098 97.392 -1.07%
2021-03-01 0 112.0 111.7 112.0 105.6 112.0 4,785,187 526,826,406 110.10 95.07 94.81 95.07 89.63 95.07 5,637,484 93.451 5.46%
2021-02-26 0 106.2 106.2 106.4 105.5 112.5 8,525,525 918,525,055 107.74 90.14 90.14 90.31 89.55 95.49 10,044,019 91.450 -8.76%
2021-02-25 0 116.4 116.4 116.7 113.1 119.9 4,801,907 563,206,981 117.29 98.80 98.80 99.06 96.00 101.8 5,657,182 99.556 1.22%
2021-02-24 0 115.0 115.0 115.1 110.2 128.7 6,899,592 797,780,565 115.63 97.61 97.61 97.70 93.54 109.2 8,128,489 98.146 -7.63%
2021-02-23 0 124.5 124.5 124.6 118.9 128.0 3,431,862 429,283,195 125.09 105.7 105.7 105.8 100.9 108.6 4,043,116 106.18 1.38%
2021-02-22 0 122.8 122.8 122.9 122.2 134.5 3,378,452 424,500,164 125.65 104.2 104.2 104.3 103.7 114.2 3,980,193 106.65 -7.32%
2021-02-19 0 132.5 132.4 132.5 126.1 134.5 3,394,764 447,033,581 131.68 112.5 112.4 112.5 107.0 114.2 3,999,411 111.77 3.43%
2021-02-18 0 128.1 128.0 128.1 128.0 143.3 5,474,438 721,930,274 131.87 108.7 108.6 108.7 108.6 121.6 6,449,498 111.94 -7.58%
2021-02-17 0 138.6 138.5 138.6 133.0 140.2 1,389,217 190,521,949 137.14 117.6 117.6 117.6 112.9 119.0 1,636,653 116.41 0.14%
2021-02-16 0 138.4 138.4 138.5 138.0 148.0 1,523,201 214,276,287 140.67 117.5 117.5 117.6 117.1 125.6 1,794,501 119.41 -3.01%
2021-02-11 0 142.7 142.7 142.9 138.5 143.0 445,094 62,959,822 141.45 121.1 121.1 121.3 117.6 121.4 524,370 120.07 0.78%
2021-02-10 0 141.6 141.5 141.6 137.5 142.7 1,023,448 144,432,700 141.12 120.2 120.1 120.2 116.7 121.1 1,205,736 119.79 1.65%
2021-02-09 0 139.3 139.3 139.6 137.2 141.0 2,231,633 309,656,260 138.76 118.2 118.2 118.5 116.5 119.7 2,629,113 117.78 -1.90%
2021-02-08 0 142.0 142.0 142.3 135.5 144.5 4,231,936 598,552,368 141.44 120.5 120.5 120.8 115.0 122.7 4,985,693 120.05 4.80%
2021-02-05 0 135.5 135.3 135.5 132.6 140.2 2,723,867 373,037,171 136.95 115.0 114.8 115.0 112.6 119.0 3,209,019 116.25 2.42%
2021-02-04 0 132.3 132.3 132.4 128.5 137.3 3,346,063 443,822,733 132.64 112.3 112.3 112.4 109.1 116.5 3,942,035 112.59 -2.29%
2021-02-03 0 135.4 135.4 136.4 133.7 138.9 2,716,282 370,711,400 136.48 114.9 114.9 115.8 113.5 117.9 3,200,083 115.84 0.30%
2021-02-02 0 135.0 134.9 135.0 127.3 140.7 5,206,126 706,109,356 135.63 114.6 114.5 114.6 108.1 119.4 6,133,397 115.13 6.38%
2021-02-01 0 126.9 126.8 126.9 125.8 133.5 2,923,051 374,216,978 128.02 107.7 107.6 107.7 106.8 113.3 3,443,680 108.67 -0.63%
2021-01-29 0 127.7 127.7 129.0 125.5 136.2 4,037,886 525,883,213 130.24 108.4 108.4 109.5 106.5 115.6 4,757,080 110.55 1.92%
2021-01-28 0 125.3 125.2 125.3 125.0 132.6 2,596,958 333,195,425 128.30 106.4 106.3 106.4 106.1 112.6 3,059,506 108.90 -5.51%
2021-01-27 0 132.6 132.6 133.3 127.6 139.0 3,050,498 405,578,778 132.95 112.6 112.6 113.1 108.3 118.0 3,593,827 112.85 -3.21%
2021-01-26 0 137.0 137.0 137.5 133.4 148.6 4,274,184 604,492,657 141.43 116.3 116.3 116.7 113.2 126.1 5,035,465 120.05 -2.00%
2021-01-25 0 139.8 139.6 139.8 132.4 140.2 6,273,384 857,207,874 136.64 118.7 118.5 118.7 112.4 119.0 7,390,746 115.98 2.79%
2021-01-22 0 136.0 135.2 136.0 119.2 137.3 9,520,851 1,257,862,309 132.12 115.4 114.8 115.4 101.2 116.5 11,216,624 112.14 15.35%
2021-01-21 0 117.9 117.8 117.9 116.3 120.8 3,786,196 449,055,208 118.60 100.1 99.99 100.1 98.72 102.5 4,460,561 100.67 2.17%
2021-01-20 0 115.4 115.4 115.5 112.5 118.4 2,325,685 269,163,518 115.74 97.95 97.95 98.04 95.49 100.5 2,739,916 98.238 3.13%
2021-01-19 0 111.9 111.4 111.9 104.6 112.6 5,418,073 598,016,183 110.37 94.98 94.56 94.98 88.79 95.58 6,383,094 93.688 5.97%
2021-01-18 0 105.6 105.5 105.6 104.5 110.0 3,433,371 363,773,825 105.95 89.63 89.55 89.63 88.70 93.37 4,044,894 89.934 -1.68%
2021-01-15 0 107.4 107.0 107.4 104.2 109.9 3,320,751 355,785,126 107.14 91.16 90.82 91.16 88.45 93.28 3,912,215 90.942 -1.65%
2021-01-14 0 109.2 108.7 109.2 106.2 114.5 5,661,307 617,402,193 109.06 92.69 92.27 92.69 90.14 97.19 6,669,651 92.569 -4.46%
2021-01-13 0 114.3 114.2 114.3 113.7 118.2 1,796,076 208,278,748 115.96 97.02 96.93 97.02 96.51 100.3 2,115,978 98.431 -1.72%
2021-01-12 0 116.3 116.3 116.5 108.9 117.1 2,919,753 331,045,586 113.38 98.72 98.72 98.89 92.44 99.40 3,439,795 96.240 4.30%
2021-01-11 0 111.5 111.4 111.5 107.1 117.5 6,524,538 724,830,976 111.09 94.64 94.56 94.64 90.91 99.74 7,686,633 94.298 -5.67%
2021-01-08 0 118.2 118.0 118.2 114.5 122.5 3,638,916 435,477,117 119.67 100.3 100.2 100.3 97.19 104.0 4,287,049 101.58 2.87%
2021-01-07 0 114.9 114.9 115.0 113.3 118.0 2,189,990 252,581,280 115.33 97.53 97.53 97.61 96.17 100.2 2,580,052 97.898 -2.38%
2021-01-06 0 117.7 117.6 117.7 115.7 121.0 3,131,624 371,071,646 118.49 99.91 99.82 99.91 98.21 102.7 3,689,402 100.58 -1.09%
2021-01-05 0 119.0 118.9 119.0 116.1 121.9 3,057,102 366,475,038 119.88 101.0 100.9 101.0 98.55 103.5 3,601,607 101.75 1.28%
2021-01-04 0 117.5 117.3 117.5 114.0 119.0 3,207,204 376,127,645 117.28 99.74 99.57 99.74 96.77 101.0 3,778,444 99.546 2.17%
2020-12-31 0 115.0 114.9 115.3 110.9 116.7 3,429,784 393,251,340 114.66 97.61 97.53 97.87 94.13 99.06 4,040,668 97.323 1.14%
2020-12-30 0 113.7 113.1 113.7 112.4 118.0 2,278,068 260,800,289 114.48 96.51 96.00 96.51 95.41 100.2 2,683,818 97.175 0.53%
2020-12-29 0 113.1 112.9 113.1 109.0 113.5 1,940,031 217,495,391 112.11 96.00 95.83 96.00 92.52 96.34 2,285,573 95.160 2.72%
2020-12-28 0 110.1 110.0 110.2 107.1 112.0 2,514,764 275,919,030 109.72 93.45 93.37 93.54 90.91 95.07 2,962,672 93.132 -1.78%
2020-12-24 0 112.1 111.4 112.1 109.7 117.0 4,180,399 476,324,185 113.94 95.15 94.56 95.15 93.12 99.31 4,924,976 96.716 2.84%
2020-12-23 0 109.0 109.0 109.1 100.1 110.3 6,394,353 687,575,603 107.53 92.52 92.52 92.61 84.97 93.62 7,533,261 91.272 8.67%
2020-12-22 0 100.3 100.3 100.4 98.10 102.3 3,371,015 338,872,061 100.53 85.14 85.14 85.22 83.27 86.83 3,971,432 85.327 -0.99%
2020-12-21 0 101.3 101.1 101.3 96.15 102.4 3,245,992 328,249,674 101.12 85.99 85.82 85.99 81.61 86.92 3,824,141 85.836 3.84%
2020-12-18 0 97.55 97.50 97.55 95.10 99.45 2,877,968 278,578,365 96.797 82.80 82.76 82.80 80.72 84.41 3,390,567 82.163 -1.17%
2020-12-17 0 98.70 98.65 98.70 96.35 100.6 3,499,717 345,104,014 98.609 83.78 83.74 83.78 81.78 85.39 4,123,057 83.701 0.77%
2020-12-16 0 97.95 97.95 98.05 97.95 103.0 4,162,809 418,551,026 100.55 83.14 83.14 83.23 83.14 87.43 4,904,253 85.344 -2.83%
2020-12-15 0 100.8 100.8 100.9 96.10 102.9 6,043,704 608,046,872 100.61 85.56 85.56 85.65 81.57 87.34 7,120,157 85.398 5.16%
2020-12-14 0 95.85 95.85 95.90 92.05 96.80 4,220,773 402,781,981 95.428 81.36 81.36 81.40 78.13 82.17 4,972,541 81.001 2.02%
2020-12-11 0 93.95 93.95 94.10 91.15 94.60 3,186,054 298,178,107 93.589 79.75 79.75 79.87 77.37 80.30 3,753,527 79.439 1.95%
2020-12-10 0 92.15 92.15 92.30 87.25 94.00 5,158,882 474,549,326 91.987 78.22 78.22 78.35 74.06 79.79 6,077,738 78.080 4.18%
2020-12-09 0 88.45 88.25 88.45 86.35 91.45 5,845,678 517,218,109 88.479 75.08 74.91 75.08 73.30 77.62 6,886,861 75.102 -2.43%
2020-12-08 0 90.65 90.45 90.65 88.00 91.15 2,372,759 212,524,424 89.568 76.95 76.78 76.95 74.70 77.37 2,795,375 76.027 0.17%
2020-12-07 0 90.50 90.15 90.50 88.30 95.90 3,339,793 300,754,664 90.052 76.82 76.52 76.82 74.95 81.40 3,934,649 76.437 -4.74%
2020-12-04 0 95.00 94.70 95.00 89.70 95.20 4,150,463 388,032,991 93.491 80.64 80.38 80.64 76.14 80.81 4,889,708 79.357 5.56%
2020-12-03 0 90.00 89.90 90.00 87.70 90.50 3,692,831 330,686,041 89.548 76.39 76.31 76.39 74.44 76.82 4,350,567 76.010 1.52%
2020-12-02 0 88.65 88.60 88.70 87.50 90.60 4,354,941 386,606,627 88.774 75.25 75.21 75.29 74.27 76.90 5,130,606 75.353 -3.17%
2020-12-01 0 91.55 91.50 91.55 90.00 92.85 2,233,592 203,892,109 91.284 77.71 77.67 77.71 76.39 78.81 2,631,420 77.484 0.77%
2020-11-30 0 90.85 90.85 91.40 89.70 94.00 5,669,213 521,185,148 91.933 77.11 77.11 77.58 76.14 79.79 6,678,965 78.034 -0.44%
2020-11-27 0 91.25 91.25 91.35 88.90 92.35 3,197,274 288,781,560 90.321 77.45 77.45 77.54 75.46 78.39 3,766,745 76.666 0.50%
2020-11-26 0 90.80 90.45 90.80 88.80 92.85 4,081,960 369,735,573 90.578 77.07 76.78 77.07 75.37 78.81 4,809,004 76.884 1.62%
2020-11-25 0 89.35 89.15 89.35 88.50 96.55 5,459,915 493,865,269 90.453 75.84 75.67 75.84 75.12 81.95 6,432,389 76.778 -6.00%
2020-11-24 0 95.05 94.95 95.05 93.10 96.65 2,778,229 263,254,379 94.756 80.68 80.60 80.68 79.02 82.04 3,273,064 80.431 1.12%
2020-11-23 0 94.00 93.85 94.00 92.50 98.70 4,941,743 467,498,556 94.602 79.79 79.66 79.79 78.52 83.78 5,821,924 80.300 -4.57%
2020-11-20 0 98.50 98.40 98.50 96.45 100.9 4,255,838 420,621,033 98.834 83.61 83.52 83.61 81.87 85.65 5,013,852 83.892 1.49%
2020-11-19 0 97.05 97.05 97.20 93.35 97.80 2,816,520 272,408,691 96.718 82.38 82.38 82.50 79.24 83.01 3,318,175 82.096 1.94%
2020-11-18 0 95.20 95.15 95.20 92.00 95.20 2,113,525 198,931,263 94.123 80.81 80.76 80.81 78.09 80.81 2,489,968 79.893 2.26%
2020-11-17 0 93.10 92.75 93.15 91.30 95.40 2,991,089 277,139,021 92.655 79.02 78.73 79.07 77.50 80.98 3,523,836 78.647 -1.95%
2020-11-16 0 94.95 94.50 94.95 93.35 97.60 5,123,383 487,650,281 95.181 80.60 80.21 80.60 79.24 82.84 6,035,916 80.791 -0.26%
2020-11-13 0 95.20 95.20 95.40 91.30 97.00 4,843,572 461,778,187 95.338 80.81 80.81 80.98 77.50 82.34 5,706,268 80.925 1.49%
2020-11-12 0 93.80 93.70 93.80 89.30 94.70 4,556,738 424,610,948 93.183 79.62 79.53 79.62 75.80 80.38 5,368,345 79.095 4.98%
2020-11-11 0 89.35 89.35 89.50 88.50 96.65 5,852,096 533,325,495 91.134 75.84 75.84 75.97 75.12 82.04 6,894,422 77.356 -5.90%
2020-11-10 0 94.95 94.60 94.95 89.05 94.95 6,846,845 631,613,664 92.249 80.60 80.30 80.60 75.59 80.60 8,066,347 78.302 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 78.86 78.86 78.90 73.93 79.15 14,117,858 77.119 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 75.54 75.42 75.54 73.59 84.24 26,158,086 76.616 -9.69%
2020-11-05 0 98.55 98.55 98.60 97.50 105.9 8,965,189 895,104,026 99.842 83.65 83.65 83.69 82.76 89.89 10,561,992 84.748 -3.85%
2020-11-04 0 102.5 102.5 102.6 98.30 103.9 2,368,740 241,208,753 101.83 87.00 87.00 87.09 83.44 88.19 2,790,640 86.435 0.99%
2020-11-03 0 101.5 101.4 101.5 95.95 103.2 5,668,022 557,402,336 98.342 86.15 86.07 86.15 81.44 87.60 6,677,562 83.474 2.32%
2020-11-02 0 99.20 99.20 99.25 96.95 103.5 5,094,409 505,362,206 99.199 84.20 84.20 84.24 82.29 87.85 6,001,782 84.202 -3.31%
2020-10-30 0 102.6 102.5 102.7 101.2 107.4 3,074,413 318,190,153 103.50 87.09 87.00 87.17 85.90 91.16 3,622,001 87.849 -4.02%
2020-10-29 0 106.9 106.8 107.4 101.2 108.3 6,031,833 640,127,945 106.12 90.74 90.65 91.16 85.90 91.93 7,106,172 90.081 2.69%
2020-10-28 0 104.1 104.1 104.2 92.80 105.2 7,130,904 714,044,064 100.13 88.36 88.36 88.45 78.77 89.30 8,401,000 84.995 3.38%
2020-10-27 0 100.7 100.5 100.7 97.55 103.4 6,500,138 645,957,565 99.376 85.48 85.31 85.48 82.80 87.77 7,657,887 84.352 -1.18%
2020-10-23 0 101.9 101.9 102.0 100.5 105.9 4,287,112 438,414,936 102.26 86.49 86.49 86.58 85.31 89.89 5,050,696 86.803 -3.78%
2020-10-22 0 105.9 105.9 106.0 104.4 109.9 2,932,726 312,397,698 106.52 89.89 89.89 89.97 88.62 93.28 3,455,078 90.417 -2.13%
2020-10-21 0 108.2 108.0 108.2 107.2 113.4 1,866,637 203,882,952 109.22 91.84 91.67 91.84 90.99 96.26 2,199,107 92.712 -1.19%
2020-10-20 0 109.5 109.4 109.5 106.4 110.6 3,611,678 392,485,362 108.67 92.95 92.86 92.95 90.31 93.88 4,254,959 92.242 2.43%
2020-10-19 0 106.9 106.9 107.0 105.3 116.1 4,860,215 525,184,918 108.06 90.74 90.74 90.82 89.38 98.55 5,725,875 91.721 -6.88%
2020-10-16 0 114.8 114.6 114.8 113.7 116.6 1,637,232 187,768,005 114.69 97.44 97.27 97.44 96.51 98.97 1,928,842 97.348 0.61%
2020-10-15 0 114.1 114.1 114.3 113.5 120.0 2,426,930 281,936,481 116.17 96.85 96.85 97.02 96.34 101.9 2,859,194 98.607 -1.55%
2020-10-14 0 115.9 115.9 116.0 115.3 121.2 2,689,277 314,173,442 116.82 98.38 98.38 98.46 97.87 102.9 3,168,268 99.163 -2.44%
2020-10-12 0 118.8 118.8 118.9 118.1 125.8 3,480,634 419,944,514 120.65 100.8 100.8 100.9 100.2 106.8 4,100,575 102.41 -2.22%
2020-10-09 0 121.5 121.4 121.5 118.7 127.0 2,417,189 294,189,555 121.71 103.1 103.0 103.1 100.8 107.8 2,847,718 103.31 -2.96%
2020-10-08 0 125.2 124.6 125.2 122.3 125.4 804,586 100,427,869 124.82 106.3 105.8 106.3 103.8 106.4 947,892 105.95 0.89%
2020-10-07 0 124.1 123.9 124.2 123.2 128.0 933,275 116,362,420 124.68 105.3 105.2 105.4 104.6 108.6 1,099,502 105.83 -3.05%
2020-10-06 0 128.0 127.6 128.0 125.0 128.0 1,505,966 191,444,799 127.12 108.6 108.3 108.6 106.1 108.6 1,774,196 107.91 3.23%
2020-10-05 0 124.0 123.9 124.0 121.3 124.8 894,074 110,688,317 123.80 105.3 105.2 105.3 103.0 105.9 1,053,319 105.09 2.56%
2020-09-30 0 120.9 120.9 121.0 117.9 121.9 918,987 110,934,065 120.71 102.6 102.6 102.7 100.1 103.5 1,082,669 102.46 1.60%
2020-09-29 0 119.0 118.8 119.0 118.1 128.0 884,452 107,494,523 121.54 101.0 100.8 101.0 100.2 108.6 1,041,983 103.16 -0.92%
2020-09-28 0 120.1 120.1 120.2 113.7 121.9 3,758,387 450,749,820 119.93 101.9 101.9 102.0 96.51 103.5 4,427,799 101.80 5.35%
2020-09-25 0 114.0 113.8 114.0 113.4 117.9 739,200 84,600,970 114.45 96.77 96.60 96.77 96.26 100.1 870,860 97.146 -0.18%
2020-09-24 0 114.2 114.2 114.5 112.8 116.8 1,049,742 120,347,558 114.64 96.93 96.93 97.19 95.75 99.14 1,236,713 97.312 -2.23%
2020-09-23 0 116.8 116.8 117.0 115.2 117.7 1,001,675 116,817,227 116.62 99.14 99.14 99.31 97.78 99.91 1,180,085 98.991 1.74%
2020-09-22 0 114.8 114.8 114.9 112.0 118.8 1,248,112 145,884,618 116.88 97.44 97.44 97.53 95.07 100.8 1,470,415 99.213 0.44%
2020-09-21 0 114.3 113.5 114.3 111.8 117.6 1,535,110 175,573,268 114.37 97.02 96.34 97.02 94.90 99.82 1,808,531 97.081 -1.64%
2020-09-18 0 116.2 116.0 116.2 110.7 117.3 1,817,257 210,413,094 115.79 98.63 98.46 98.63 93.96 99.57 2,140,931 98.281 2.47%
2020-09-17 0 113.4 113.3 113.4 111.0 116.0 1,542,286 174,866,940 113.38 96.26 96.17 96.26 94.22 98.46 1,816,985 96.240 -0.79%
2020-09-16 0 114.3 114.3 114.9 113.8 118.0 3,174,770 369,650,562 116.43 97.02 97.02 97.53 96.60 100.2 3,740,233 98.831 0.00%
2020-09-15 0 114.3 114.1 114.4 111.3 115.2 2,287,121 260,002,742 113.68 97.02 96.85 97.10 94.47 97.78 2,694,484 96.494 0.70%
2020-09-14 0 113.5 113.3 113.5 111.4 114.4 1,695,168 192,338,591 113.46 96.34 96.17 96.34 94.56 97.10 1,997,097 96.309 0.35%
2020-09-11 0 113.1 113.0 113.2 106.6 113.7 2,516,868 279,792,136 111.17 96.00 95.92 96.09 90.48 96.51 2,965,151 94.360 4.72%
2020-09-10 0 108.0 108.0 108.7 106.6 116.1 3,202,477 353,794,384 110.48 91.67 91.67 92.27 90.48 98.55 3,772,875 93.773 2.37%
2020-09-09 0 105.5 105.5 105.6 103.1 109.3 4,099,924 433,588,779 105.76 89.55 89.55 89.63 87.51 92.78 4,830,168 89.767 -4.61%
2020-09-08 0 110.6 110.1 110.6 108.2 113.8 4,101,932 453,626,891 110.59 93.88 93.45 93.88 91.84 96.60 4,832,533 93.869 -0.18%
2020-09-07 0 110.8 110.8 110.9 110.2 120.0 6,281,419 710,427,913 113.10 94.05 94.05 94.13 93.54 101.9 7,400,212 96.001 -6.66%
2020-09-04 0 118.7 118.7 119.0 108.7 119.6 5,289,670 621,818,447 117.55 100.8 100.8 101.0 92.27 101.5 6,231,821 99.781 -3.42%
2020-09-03 0 122.9 122.6 122.9 120.5 133.4 6,629,897 823,901,525 124.27 104.3 104.1 104.3 102.3 113.2 7,810,758 105.48 -7.87%
2020-09-02 0 133.4 133.0 133.4 125.3 134.1 3,619,790 473,625,511 130.84 113.2 112.9 113.2 106.4 113.8 4,264,516 111.06 4.96%
2020-09-01 0 127.1 127.0 127.1 121.1 127.7 3,102,172 386,814,711 124.69 107.9 107.8 107.9 102.8 108.4 3,654,705 105.84 4.35%
2020-08-31 0 121.8 121.8 121.9 119.3 128.7 4,097,758 502,663,713 122.67 103.4 103.4 103.5 101.3 109.2 4,827,616 104.12 -3.64%
2020-08-28 0 126.4 126.4 126.7 119.7 130.0 4,211,267 533,216,924 126.62 107.3 107.3 107.5 101.6 110.3 4,961,342 107.47 4.29%
2020-08-27 0 121.2 121.0 121.2 116.0 126.0 4,096,762 493,991,891 120.58 102.9 102.7 102.9 98.46 107.0 4,826,442 102.35 4.57%
2020-08-26 0 115.9 115.9 116.1 112.4 126.0 4,492,407 530,466,995 118.08 98.38 98.38 98.55 95.41 107.0 5,292,556 100.23 4.23%
2020-08-25 0 111.2 110.8 111.2 108.2 112.9 2,129,428 234,849,187 110.29 94.39 94.05 94.39 91.84 95.83 2,508,704 93.614 0.27%
2020-08-24 0 110.9 110.5 110.9 106.3 111.9 3,119,170 344,030,379 110.30 94.13 93.79 94.13 90.23 94.98 3,674,730 93.621 4.62%
2020-08-21 0 106.0 105.8 106.0 103.2 107.6 3,340,291 354,701,107 106.19 89.97 89.80 89.97 87.60 91.33 3,935,235 90.135 3.92%
2020-08-20 0 102.0 101.8 102.0 100.6 103.3 2,084,784 212,013,808 101.70 86.58 86.41 86.58 85.39 87.68 2,456,108 86.321 -0.58%
2020-08-19 0 102.6 102.6 102.8 102.6 107.3 1,044,084 109,508,486 104.88 87.09 87.09 87.26 87.09 91.08 1,230,047 89.028 -3.21%
2020-08-18 0 106.0 105.1 106.0 99.00 108.2 3,612,456 383,326,812 106.11 89.97 89.21 89.97 84.03 91.84 4,255,876 90.070 2.61%
2020-08-17 0 103.3 103.0 103.3 102.2 108.0 2,500,697 260,319,967 104.10 87.68 87.43 87.68 86.75 91.67 2,946,100 88.361 -2.18%
2020-08-14 0 105.6 105.6 105.7 99.00 107.8 2,182,097 230,786,605 105.76 89.63 89.63 89.72 84.03 91.50 2,570,754 89.774 3.94%
2020-08-13 0 101.6 101.1 101.6 98.95 104.4 1,316,998 134,205,405 101.90 86.24 85.82 86.24 83.99 88.62 1,551,571 86.496 2.73%
2020-08-12 0 98.90 98.75 98.90 97.10 104.5 2,865,361 284,449,536 99.272 83.95 83.82 83.95 82.42 88.70 3,375,715 84.263 -5.36%
2020-08-11 0 104.5 104.4 104.6 101.1 109.4 3,781,285 400,752,806 105.98 88.70 88.62 88.79 85.82 92.86 4,454,775 89.960 4.50%
2020-08-10 0 100.0 99.95 100.0 96.15 102.4 1,672,639 167,233,678 99.982 84.88 84.84 84.88 81.61 86.92 1,970,555 84.866 1.16%
2020-08-07 0 98.85 98.85 99.15 96.20 99.95 1,496,535 146,740,126 98.053 83.91 83.91 84.16 81.66 84.84 1,763,085 83.229 -0.55%
2020-08-06 0 99.40 99.00 99.40 97.40 101.2 1,257,064 124,191,137 98.795 84.37 84.03 84.37 82.67 85.90 1,480,962 83.858 -1.39%
2020-08-05 0 100.8 100.8 100.9 97.30 101.4 2,474,710 249,177,697 100.69 85.56 85.56 85.65 82.59 86.07 2,915,484 85.467 3.70%
2020-08-04 0 97.20 97.15 97.20 96.15 99.00 1,023,254 99,853,352 97.584 82.50 82.46 82.50 81.61 84.03 1,205,507 82.831 1.09%
2020-08-03 0 96.15 96.15 96.35 94.50 97.65 1,748,128 167,500,039 95.817 81.61 81.61 81.78 80.21 82.89 2,059,490 81.331 1.26%
2020-07-31 0 94.95 94.95 95.00 94.65 98.80 1,667,419 159,709,077 95.782 80.60 80.60 80.64 80.34 83.86 1,964,406 81.301 -1.81%
2020-07-30 0 96.70 96.60 96.70 96.15 98.95 1,314,759 127,919,556 97.295 82.08 82.00 82.08 81.61 83.99 1,548,933 82.586 0.99%
2020-07-29 0 95.75 95.75 96.05 95.10 97.75 946,495 90,914,273 96.054 81.27 81.27 81.53 80.72 82.97 1,115,077 81.532 -2.10%
2020-07-28 0 97.80 97.75 97.80 93.80 99.20 1,375,881 133,834,341 97.272 83.01 82.97 83.01 79.62 84.20 1,620,941 82.566 4.77%
2020-07-27 0 93.35 93.35 93.65 91.75 96.10 2,688,870 250,943,804 93.327 79.24 79.24 79.49 77.88 81.57 3,167,789 79.217 -0.37%
2020-07-24 0 93.70 93.60 93.70 90.55 100.6 2,985,469 280,857,786 94.075 79.53 79.45 79.53 76.86 85.39 3,517,215 79.852 -6.58%
2020-07-23 0 100.3 99.80 100.3 95.80 100.3 1,443,419 142,626,155 98.811 85.14 84.71 85.14 81.32 85.14 1,700,509 83.873 4.70%
2020-07-22 0 95.80 95.65 95.80 95.40 99.80 1,155,166 113,088,669 97.898 81.32 81.19 81.32 80.98 84.71 1,360,914 83.098 -0.98%
2020-07-21 0 96.75 96.65 96.75 95.50 99.05 2,226,778 215,151,586 96.620 82.12 82.04 82.12 81.06 84.08 2,623,393 82.013 0.21%
2020-07-20 0 96.55 96.05 96.55 93.85 98.80 2,055,064 197,195,050 95.956 81.95 81.53 81.95 79.66 83.86 2,421,095 81.449 -1.48%
2020-07-17 0 98.00 97.90 98.00 86.15 98.80 3,308,866 318,389,592 96.223 83.18 83.10 83.18 73.13 83.86 3,898,213 81.676 8.59%
2020-07-16 0 90.25 89.45 90.25 88.65 97.50 5,253,100 485,404,986 92.404 76.61 75.93 76.61 75.25 82.76 6,188,738 78.434 -6.67%
2020-07-15 0 96.70 96.60 96.70 94.15 99.85 3,358,075 324,580,425 96.657 82.08 82.00 82.08 79.92 84.75 3,956,187 82.044 0.47%
2020-07-14 0 96.25 95.95 96.25 95.30 102.3 4,876,684 475,274,942 97.459 81.70 81.44 81.70 80.89 86.83 5,745,278 82.724 -7.54%
2020-07-13 0 104.1 104.1 104.2 97.10 107.0 2,463,656 252,877,063 102.64 88.36 88.36 88.45 82.42 90.82 2,902,461 87.125 8.10%
2020-07-10 0 96.30 96.25 96.30 95.35 99.00 1,466,505 142,677,657 97.291 81.74 81.70 81.74 80.93 84.03 1,727,706 82.582 1.10%
2020-07-09 0 95.25 95.25 95.35 91.60 96.05 2,444,925 230,780,546 94.392 80.85 80.85 80.93 77.75 81.53 2,880,394 80.121 1.33%
2020-07-08 0 94.00 93.90 94.05 89.20 95.10 2,758,070 258,437,957 93.702 79.79 79.70 79.83 75.71 80.72 3,249,314 79.536 4.39%
2020-07-07 0 90.05 90.05 90.25 87.80 91.90 2,949,400 266,505,074 90.359 76.44 76.44 76.61 74.53 78.01 3,474,722 76.698 2.80%
2020-07-06 0 87.60 87.60 87.65 85.45 89.00 3,881,558 340,198,105 87.645 74.36 74.36 74.40 72.53 75.54 4,572,908 74.394 1.86%
2020-07-03 0 86.00 85.95 86.05 82.15 86.90 2,885,639 245,227,286 84.982 73.00 72.96 73.04 69.73 73.76 3,399,605 72.134 4.75%
2020-07-02 0 82.10 82.10 82.15 79.85 84.00 3,044,296 250,562,526 82.306 69.69 69.69 69.73 67.78 71.30 3,586,520 69.862 3.34%
2020-06-30 0 79.45 79.45 79.80 76.00 80.00 1,778,950 140,605,358 79.038 67.44 67.44 67.74 64.51 67.91 2,095,801 67.089 2.12%
2020-06-29 0 77.80 77.80 77.85 75.45 78.05 1,297,707 100,022,537 77.076 66.04 66.04 66.08 64.04 66.25 1,528,844 65.424 1.43%
2020-06-26 0 76.70 76.25 76.70 75.20 77.60 1,429,882 108,980,414 76.216 65.10 64.72 65.10 63.83 65.87 1,684,560 64.694 -1.16%
2020-06-24 0 77.60 77.20 77.60 74.85 77.70 1,199,556 92,339,655 76.978 65.87 65.53 65.87 63.53 65.95 1,413,211 65.340 0.78%
2020-06-23 0 77.00 76.70 77.00 74.30 77.00 1,383,082 105,569,272 76.329 65.36 65.10 65.36 63.07 65.36 1,629,425 64.789 1.25%
2020-06-22 0 76.05 76.00 76.05 73.80 76.85 2,990,364 226,771,353 75.834 64.55 64.51 64.55 62.64 65.23 3,522,982 64.369 2.63%
2020-06-19 0 74.10 73.95 74.10 71.55 74.10 2,140,954 157,509,351 73.570 62.90 62.77 62.90 60.73 62.90 2,522,283 62.447 2.92%
2020-06-18 0 72.00 71.95 72.05 70.85 73.55 1,686,714 121,167,775 71.837 61.11 61.07 61.16 60.14 62.43 1,987,137 60.976 -1.64%
2020-06-17 0 73.20 73.20 73.40 69.50 74.45 3,488,697 253,478,044 72.657 62.13 62.13 62.30 58.99 63.19 4,110,074 61.672 6.63%
2020-06-16 0 68.65 68.65 68.90 68.25 70.80 2,183,167 151,278,491 69.293 58.27 58.27 58.48 57.93 60.10 2,572,014 58.817 0.96%
2020-06-15 0 68.00 67.95 68.05 67.45 70.60 3,097,754 212,568,008 68.620 57.72 57.68 57.76 57.25 59.93 3,649,500 58.246 -2.58%
2020-06-12 0 69.80 69.75 69.80 67.00 70.55 2,864,052 199,230,087 69.562 59.25 59.20 59.25 56.87 59.88 3,374,173 59.046 1.31%
2020-06-11 0 68.90 68.75 68.90 68.20 70.00 2,537,409 174,909,658 68.932 58.48 58.36 58.48 57.89 59.42 2,989,351 58.511 -0.93%
2020-06-10 0 69.55 69.55 69.60 67.85 70.20 3,206,162 222,587,603 69.425 59.04 59.04 59.08 57.59 59.59 3,777,216 58.929 1.83%
2020-06-09 0 68.30 68.25 68.30 67.85 70.35 4,584,722 315,648,980 68.848 57.97 57.93 57.97 57.59 59.71 5,401,314 58.439 -3.67%
2020-06-08 0 70.90 70.45 70.90 68.75 72.90 2,931,321 206,208,433 70.347 60.18 59.80 60.18 58.36 61.88 3,453,423 59.711 -1.12%
2020-06-05 0 71.70 71.70 72.00 71.45 73.00 1,323,843 95,297,829 71.986 60.86 60.86 61.11 60.65 61.96 1,559,635 61.103 -2.38%
2020-06-04 0 73.45 73.00 73.45 72.05 75.60 1,614,419 118,724,932 73.540 62.35 61.96 62.35 61.16 64.17 1,901,966 62.422 1.10%
2020-06-03 0 72.65 72.60 72.65 70.35 72.95 1,501,311 108,476,188 72.254 61.67 61.62 61.67 59.71 61.92 1,768,712 61.331 1.32%
2020-06-02 0 71.70 71.40 71.70 71.00 72.35 1,214,356 86,969,001 71.617 60.86 60.61 60.86 60.27 61.41 1,430,647 60.790 -0.07%
2020-06-01 0 71.75 71.75 71.80 69.40 72.30 2,344,077 167,806,732 71.588 60.90 60.90 60.94 58.91 61.37 2,761,584 60.765 3.61%
2020-05-29 0 69.25 69.15 69.25 65.50 69.40 3,912,559 269,252,275 68.817 58.78 58.70 58.78 55.60 58.91 4,609,431 58.413 3.98%
2020-05-28 0 66.60 66.45 66.60 65.10 67.75 2,338,086 155,028,276 66.306 56.53 56.40 56.53 55.26 57.51 2,754,526 56.281 -0.97%
2020-05-27 0 67.25 66.70 67.25 65.50 70.00 5,462,241 363,690,646 66.583 57.08 56.62 57.08 55.60 59.42 6,435,129 56.516 -3.38%
2020-05-26 0 69.60 69.60 69.85 69.25 70.45 1,209,910 84,410,759 69.766 59.08 59.08 59.29 58.78 59.80 1,425,409 59.219 0.76%
2020-05-25 0 69.30 69.30 69.45 65.10 70.15 2,228,569 152,059,051 68.232 58.63 58.63 58.76 55.08 59.35 2,634,087 57.727 4.52%
2020-05-22 0 66.30 66.30 66.35 65.00 67.50 3,544,618 234,406,058 66.130 56.09 56.09 56.14 54.99 57.11 4,189,608 55.949 -2.07%
2020-05-21 0 67.70 67.55 67.70 66.55 69.50 2,759,027 187,935,524 68.117 57.28 57.15 57.28 56.30 58.80 3,261,068 57.630 0.30%
2020-05-20 0 67.50 67.50 67.60 65.85 68.70 4,196,031 281,561,316 67.102 57.11 57.11 57.19 55.71 58.12 4,959,554 56.771 -1.03%
2020-05-19 0 68.20 68.20 68.35 68.00 71.50 5,092,000 352,235,736 69.174 57.70 57.70 57.83 57.53 60.49 6,018,557 58.525 -2.99%
2020-05-18 0 70.30 70.30 70.40 67.65 70.95 2,263,051 159,051,624 70.282 59.48 59.48 59.56 57.24 60.03 2,674,843 59.462 2.40%
2020-05-15 0 68.65 68.40 68.65 68.00 71.20 3,332,500 230,924,950 69.295 58.08 57.87 58.08 57.53 60.24 3,938,892 58.627 0.00%
2020-05-14 0 68.65 68.40 68.65 66.75 68.70 1,674,154 113,810,237 67.981 58.08 57.87 58.08 56.47 58.12 1,978,788 57.515 1.40%
2020-05-13 0 67.70 67.55 67.70 65.85 69.40 4,719,561 322,896,648 68.417 57.28 57.15 57.28 55.71 58.72 5,578,347 57.884 2.11%
2020-05-12 0 66.30 66.30 66.35 64.15 67.85 1,924,717 128,738,109 66.887 56.09 56.09 56.14 54.27 57.40 2,274,945 56.590 1.84%
2020-05-11 0 65.10 65.10 65.20 64.20 67.50 2,644,000 174,136,525 65.861 55.08 55.08 55.16 54.32 57.11 3,125,111 55.722 -1.14%
2020-05-08 0 65.85 65.85 65.95 64.20 66.90 2,208,974 145,305,119 65.779 55.71 55.71 55.80 54.32 56.60 2,610,926 55.653 -0.23%
2020-05-07 0 66.00 66.00 66.05 65.50 66.60 2,206,601 145,798,775 66.074 55.84 55.84 55.88 55.42 56.35 2,608,121 55.902 0.15%
2020-05-06 0 65.90 65.85 65.90 61.25 66.60 5,704,077 369,891,211 64.847 55.75 55.71 55.75 51.82 56.35 6,742,009 54.864 7.07%
2020-05-05 0 61.55 61.55 61.80 60.30 62.75 604,000 37,004,350 61.265 52.07 52.07 52.29 51.02 53.09 713,906 51.834 2.33%
2020-05-04 0 60.15 60.10 60.20 59.85 61.20 1,573,860 95,139,088 60.450 50.89 50.85 50.93 50.64 51.78 1,860,245 51.143 -2.98%
2020-04-29 0 62.00 61.80 62.00 61.30 62.80 1,077,560 66,726,869 61.924 52.46 52.29 52.46 51.86 53.13 1,273,636 52.391 -1.04%
2020-04-28 0 62.65 62.65 62.70 60.40 62.80 1,609,198 99,868,070 62.061 53.01 53.01 53.05 51.10 53.13 1,902,013 52.507 3.21%
2020-04-27 0 60.70 60.70 61.00 60.10 61.45 2,127,658 130,028,362 61.113 51.36 51.36 51.61 50.85 51.99 2,514,813 51.705 -0.16%
2020-04-24 0 60.80 60.80 61.05 60.05 62.75 2,273,663 139,899,314 61.530 51.44 51.44 51.65 50.81 53.09 2,687,386 52.058 -0.41%
2020-04-23 0 61.05 61.05 61.10 60.55 62.10 2,403,486 147,585,468 61.405 51.65 51.65 51.69 51.23 52.54 2,840,832 51.951 -0.65%
2020-04-22 0 61.45 61.45 61.55 58.75 61.85 2,351,145 143,318,185 60.957 51.99 51.99 52.07 49.71 52.33 2,778,967 51.572 3.71%
2020-04-21 0 59.25 59.20 59.25 57.90 60.35 2,862,279 168,976,245 59.036 50.13 50.09 50.13 48.99 51.06 3,383,108 49.947 -1.66%
2020-04-20 0 60.25 60.25 60.45 59.15 60.90 1,806,000 108,785,900 60.236 50.97 50.97 51.14 50.04 51.52 2,134,626 50.963 0.75%
2020-04-17 0 59.80 59.70 59.80 59.35 62.55 3,358,610 202,567,048 60.313 50.59 50.51 50.59 50.21 52.92 3,969,753 51.028 -2.76%
2020-04-16 0 61.50 61.50 61.60 58.50 61.80 2,595,030 158,871,133 61.221 52.03 52.03 52.12 49.49 52.29 3,067,230 51.796 2.59%
2020-04-15 0 59.95 59.95 60.00 59.90 61.60 3,059,300 186,397,300 60.928 50.72 50.72 50.76 50.68 52.12 3,615,980 51.548 -0.08%
2020-04-14 0 60.00 60.00 60.15 56.85 60.30 3,987,800 236,257,599 59.245 50.76 50.76 50.89 48.10 51.02 4,713,433 50.124 3.00%
2020-04-09 0 58.25 58.05 58.25 54.85 58.65 6,089,000 346,576,275 56.918 49.28 49.11 49.28 46.41 49.62 7,196,974 48.156 5.33%
2020-04-08 0 55.30 55.25 55.30 54.70 57.45 3,353,646 185,425,652 55.291 46.79 46.74 46.79 46.28 48.61 3,963,886 46.779 -3.24%
2020-04-07 0 57.15 57.05 57.15 54.45 57.80 6,343,270 358,444,832 56.508 48.35 48.27 48.35 46.07 48.90 7,497,512 47.809 5.93%
2020-04-06 0 53.95 53.90 53.95 53.05 56.20 2,978,447 160,100,259 53.753 45.64 45.60 45.64 44.88 47.55 3,520,415 45.478 -2.53%
2020-04-03 0 55.35 55.30 55.50 54.60 57.45 1,906,941 105,945,979 55.558 46.83 46.79 46.96 46.19 48.61 2,253,934 47.005 -2.47%
2020-04-02 0 56.75 56.55 56.75 54.35 57.15 2,628,451 146,093,506 55.582 48.01 47.84 48.01 45.98 48.35 3,106,732 47.025 0.89%
2020-04-01 0 56.25 56.20 56.30 55.40 60.20 3,848,547 221,081,992 57.446 47.59 47.55 47.63 46.87 50.93 4,548,841 48.602 -4.17%
2020-03-31 0 58.70 58.60 58.70 56.90 59.85 4,572,735 266,241,459 58.224 49.66 49.58 49.66 48.14 50.64 5,404,805 49.260 2.18%
2020-03-30 0 57.45 57.40 57.45 56.50 59.35 5,664,374 326,548,914 57.650 48.61 48.56 48.61 47.80 50.21 6,695,082 48.774 -4.25%
2020-03-27 0 60.00 59.90 60.00 57.20 61.50 10,390,559 624,126,296 60.067 50.76 50.68 50.76 48.39 52.03 12,281,258 50.819 5.73%
2020-03-26 0 56.75 56.75 56.85 51.80 58.70 7,674,675 428,883,306 55.883 48.01 48.01 48.10 43.83 49.66 9,071,184 47.280 6.07%
2020-03-25 0 53.50 53.45 53.50 50.35 53.60 4,799,240 251,147,472 52.331 45.26 45.22 45.26 42.60 45.35 5,672,525 44.274 7.43%
2020-03-24 0 49.80 49.80 49.90 47.20 50.60 4,917,386 242,496,509 49.314 42.13 42.13 42.22 39.93 42.81 5,812,169 41.722 7.91%
2020-03-23 0 46.15 46.15 46.40 45.75 47.95 4,146,292 193,867,183 46.757 39.05 39.05 39.26 38.71 40.57 4,900,765 39.559 -3.85%
2020-03-20 0 48.00 48.00 48.50 43.65 48.55 7,733,567 358,136,402 46.309 40.61 40.61 41.03 36.93 41.08 9,140,792 39.180 11.37%
2020-03-19 0 43.10 43.05 43.10 39.85 47.60 12,136,331 527,650,999 43.477 36.46 36.42 36.46 33.72 40.27 14,344,697 36.784 -5.27%
2020-03-18 0 45.50 45.50 45.55 44.80 51.60 8,091,500 389,174,061 48.097 38.50 38.50 38.54 37.90 43.66 9,563,855 40.692 -9.81%
2020-03-17 0 50.45 50.40 50.45 48.85 51.50 5,860,608 293,034,057 50.001 42.68 42.64 42.68 41.33 43.57 6,927,023 42.303 -0.30%
2020-03-16 0 50.60 50.60 50.65 50.50 55.55 7,417,855 391,060,146 52.719 42.81 42.81 42.85 42.73 47.00 8,767,632 44.603 -9.07%
2020-03-13 0 55.65 55.65 55.70 53.05 57.65 9,161,893 507,208,874 55.361 47.08 47.08 47.12 44.88 48.77 10,829,020 46.838 -4.95%
2020-03-12 0 58.55 58.55 58.60 57.20 59.05 5,076,397 297,249,603 58.555 49.54 49.54 49.58 48.39 49.96 6,000,114 49.541 -2.74%
2020-03-11 0 60.20 60.20 60.25 56.65 61.35 6,953,673 416,870,160 59.950 50.93 50.93 50.97 47.93 51.91 8,218,986 50.720 6.27%
2020-03-10 0 56.65 56.65 56.70 53.65 58.10 3,768,866 212,604,431 56.411 47.93 47.93 47.97 45.39 49.16 4,454,661 47.726 2.91%
2020-03-09 0 55.05 55.05 55.15 54.70 57.20 4,162,506 232,615,031 55.883 46.58 46.58 46.66 46.28 48.39 4,919,929 47.280 -4.59%
2020-03-06 0 57.70 57.70 57.90 56.70 59.60 2,697,176 156,342,367 57.965 48.82 48.82 48.99 47.97 50.42 3,187,963 49.041 -3.43%
2020-03-05 0 59.75 59.70 59.75 55.05 59.80 4,835,755 283,089,334 58.541 50.55 50.51 50.55 46.58 50.59 5,715,685 49.529 7.66%
2020-03-04 0 55.50 55.45 55.50 54.70 56.35 1,582,410 87,776,401 55.470 46.96 46.91 46.96 46.28 47.67 1,870,350 46.930 0.54%
2020-03-03 0 55.20 55.20 55.25 54.00 56.25 3,901,440 216,700,383 55.544 46.70 46.70 46.74 45.69 47.59 4,611,359 46.993 2.22%
2020-03-02 0 54.00 54.00 54.05 51.65 54.70 4,562,234 245,512,286 53.814 45.69 45.69 45.73 43.70 46.28 5,392,393 45.529 3.55%
2020-02-28 0 52.15 52.05 52.15 51.00 53.80 3,540,880 185,192,732 52.301 44.12 44.04 44.12 43.15 45.52 4,185,190 44.250 -1.70%
2020-02-27 0 53.05 53.00 53.05 50.30 53.35 3,010,011 157,721,079 52.399 44.88 44.84 44.88 42.56 45.14 3,557,722 44.332 4.43%
2020-02-26 0 50.80 50.75 50.80 49.40 51.45 2,588,862 131,336,144 50.731 42.98 42.94 42.98 41.79 43.53 3,059,940 42.921 0.20%
2020-02-25 0 50.70 50.70 50.85 49.65 51.40 2,067,333 104,907,343 50.745 42.89 42.89 43.02 42.01 43.49 2,443,512 42.933 0.80%
2020-02-24 0 50.30 50.25 50.45 50.30 51.80 1,478,946 75,102,998 50.781 42.56 42.51 42.68 42.56 43.83 1,748,060 42.964 -1.76%
2020-02-21 0 51.20 51.20 51.30 51.00 52.60 1,037,023 53,495,363 51.586 43.32 43.32 43.40 43.15 44.50 1,225,723 43.644 -1.82%
2020-02-20 0 52.15 52.15 52.30 50.60 52.65 2,216,592 115,146,509 51.948 44.12 44.12 44.25 42.81 44.54 2,619,930 43.950 1.96%
2020-02-19 0 51.15 51.00 51.15 50.30 52.10 1,184,834 60,822,343 51.334 43.28 43.15 43.28 42.56 44.08 1,400,430 43.431 0.29%
2020-02-18 0 51.00 51.00 51.10 50.40 51.40 1,568,597 79,907,650 50.942 43.15 43.15 43.23 42.64 43.49 1,854,024 43.100 -0.58%
2020-02-17 0 51.30 51.25 51.30 51.05 51.95 1,309,000 67,178,825 51.321 43.40 43.36 43.40 43.19 43.95 1,547,190 43.420 -0.39%
2020-02-14 0 51.50 51.45 51.50 50.90 52.70 2,392,000 123,910,700 51.802 43.57 43.53 43.57 43.06 44.59 2,827,256 43.827 -1.06%
2020-02-13 0 52.05 52.00 52.05 50.75 52.45 3,464,246 179,499,520 51.815 44.04 43.99 44.04 42.94 44.38 4,094,611 43.838 2.26%
2020-02-12 0 50.90 50.90 50.95 49.15 51.55 4,613,686 234,533,583 50.834 43.06 43.06 43.11 41.58 43.61 5,453,207 43.008 2.62%
2020-02-11 0 49.60 49.50 49.60 46.80 50.15 4,005,177 196,685,342 49.108 41.96 41.88 41.96 39.60 42.43 4,733,972 41.548 6.67%
2020-02-10 0 46.50 46.45 46.50 45.65 47.50 4,527,511 209,502,887 46.273 39.34 39.30 39.34 38.62 40.19 5,351,351 39.150 -2.72%
2020-02-07 0 47.80 47.75 47.80 45.85 48.25 3,229,095 151,830,113 47.019 40.44 40.40 40.44 38.79 40.82 3,816,671 39.781 0.00%
2020-02-06 0 47.80 47.70 47.80 46.05 48.25 4,494,771 213,189,027 47.430 40.44 40.36 40.44 38.96 40.82 5,312,654 40.129 1.81%
2020-02-05 0 46.95 46.90 46.95 46.50 48.95 2,748,691 130,100,669 47.332 39.72 39.68 39.72 39.34 41.41 3,248,852 40.045 -1.05%
2020-02-04 0 47.45 47.40 47.45 44.90 47.75 3,812,809 179,257,977 47.015 40.15 40.10 40.15 37.99 40.40 4,506,600 39.777 6.63%
2020-02-03 0 44.50 44.45 44.50 42.60 46.30 5,583,064 248,045,533 44.428 37.65 37.61 37.65 36.04 39.17 6,598,976 37.588 0.79%
2020-01-31 0 44.15 44.10 44.15 43.45 45.00 2,827,840 124,883,221 44.162 37.35 37.31 37.35 36.76 38.07 3,342,403 37.363 -0.56%
2020-01-30 0 44.40 44.35 44.40 44.15 45.90 5,560,434 249,647,264 44.897 37.56 37.52 37.56 37.35 38.83 6,572,228 37.985 -2.09%
2020-01-29 0 45.35 45.30 45.35 44.20 45.90 3,484,087 157,482,657 45.201 38.37 38.33 38.37 37.40 38.83 4,118,063 38.242 -1.20%
2020-01-24 0 45.90 45.80 45.90 45.05 46.20 1,245,339 56,864,641 45.662 38.83 38.75 38.83 38.11 39.09 1,471,945 38.632 0.22%
2020-01-23 0 45.80 45.70 45.80 44.80 48.70 2,831,078 130,495,232 46.094 38.75 38.66 38.75 37.90 41.20 3,346,230 38.998 -6.72%
2020-01-22 0 49.10 48.85 49.10 47.15 49.10 1,847,341 89,601,381 48.503 41.54 41.33 41.54 39.89 41.54 2,183,489 41.036 2.51%
2020-01-21 0 47.90 47.80 47.90 47.30 51.10 5,060,990 245,830,775 48.574 40.53 40.44 40.53 40.02 43.23 5,981,904 41.096 -6.26%
2020-01-20 0 51.10 51.05 51.10 50.85 53.90 3,095,783 159,615,609 51.559 43.23 43.19 43.23 43.02 45.60 3,659,102 43.622 -3.77%
2020-01-17 0 53.10 53.00 53.10 52.30 53.75 1,334,926 70,654,052 52.927 44.93 44.84 44.93 44.25 45.48 1,577,833 44.779 -0.56%
2020-01-16 0 53.40 53.35 53.40 51.20 53.95 2,026,850 108,232,539 53.399 45.18 45.14 45.18 43.32 45.64 2,395,662 45.179 0.19%
2020-01-15 0 53.30 53.25 53.30 51.45 53.75 4,260,204 226,757,171 53.227 45.09 45.05 45.09 43.53 45.48 5,035,404 45.033 3.09%
2020-01-14 0 51.70 51.55 51.70 50.40 52.40 3,759,123 193,242,767 51.406 43.74 43.61 43.74 42.64 44.33 4,443,145 43.492 2.27%
2020-01-13 0 50.55 50.50 50.55 50.05 51.50 6,101,640 309,940,945 50.796 42.77 42.73 42.77 42.34 43.57 7,211,914 42.976 -1.37%
2020-01-10 0 51.25 51.25 51.30 49.50 51.80 5,174,679 262,691,255 50.765 43.36 43.36 43.40 41.88 43.83 6,116,280 42.950 2.19%
2020-01-09 0 50.15 50.05 50.15 49.45 50.85 2,003,522 100,169,533 49.997 42.43 42.34 42.43 41.84 43.02 2,368,089 42.300 0.91%
2020-01-08 0 49.70 49.60 49.70 48.50 50.45 2,794,933 138,629,957 49.600 42.05 41.96 42.05 41.03 42.68 3,303,508 41.964 -0.40%
2020-01-07 0 49.90 49.90 49.95 46.95 50.40 7,239,803 356,413,634 49.230 42.22 42.22 42.26 39.72 42.64 8,557,181 41.651 6.85%
2020-01-06 0 46.70 46.60 46.70 45.85 47.15 2,420,400 112,810,145 46.608 39.51 39.43 39.51 38.79 39.89 2,860,824 39.433 -0.74%
2020-01-03 0 47.05 47.00 47.05 46.55 47.90 1,544,697 72,544,556 46.964 39.81 39.76 39.81 39.38 40.53 1,825,775 39.734 -0.42%
2020-01-02 0 47.25 47.20 47.25 45.70 47.45 1,605,044 75,413,014 46.985 39.98 39.93 39.98 38.66 40.15 1,897,103 39.752 3.39%
2019-12-31 0 45.70 45.70 46.00 44.70 46.30 1,704,144 77,965,834 45.751 38.66 38.66 38.92 37.82 39.17 2,014,236 38.707 0.77%
2019-12-30 0 45.35 45.35 45.40 45.25 46.30 1,212,458 55,299,592 45.609 38.37 38.37 38.41 38.28 39.17 1,433,081 38.588 -0.22%
2019-12-27 0 45.45 45.45 45.50 45.05 47.05 1,350,808 61,814,284 45.761 38.45 38.45 38.50 38.11 39.81 1,596,605 38.716 -1.41%
2019-12-24 0 46.10 45.90 46.10 45.85 46.80 553,000 25,533,900 46.173 39.00 38.83 39.00 38.79 39.60 653,626 39.065 -1.60%
2019-12-23 0 46.85 46.80 46.85 45.00 46.95 1,701,708 79,025,962 46.439 39.64 39.60 39.64 38.07 39.72 2,011,356 39.290 4.23%
2019-12-20 0 44.95 44.90 44.95 44.35 45.50 2,380,384 106,950,462 44.930 38.03 37.99 38.03 37.52 38.50 2,813,526 38.013 0.11%
2019-12-19 0 44.90 44.80 44.90 44.15 45.70 1,869,930 83,790,838 44.810 37.99 37.90 37.99 37.35 38.66 2,210,188 37.911 -0.66%
2019-12-18 0 45.20 45.00 45.20 43.80 46.50 4,477,011 200,593,647 44.805 38.24 38.07 38.24 37.06 39.34 5,291,662 37.907 -3.00%
2019-12-17 0 46.60 46.50 46.60 44.20 46.75 4,104,536 189,189,548 46.093 39.43 39.34 39.43 37.40 39.55 4,851,411 38.997 4.48%
2019-12-16 0 44.60 44.60 44.65 44.30 45.15 2,285,575 102,199,910 44.715 37.73 37.73 37.78 37.48 38.20 2,701,466 37.831 -1.87%
2019-12-13 0 45.45 45.40 45.45 44.00 45.75 3,211,872 144,371,492 44.949 38.45 38.41 38.45 37.23 38.71 3,796,315 38.029 1.56%
2019-12-12 0 44.75 44.75 44.80 44.30 46.35 2,721,494 122,609,214 45.052 37.86 37.86 37.90 37.48 39.21 3,216,706 38.116 -2.40%
2019-12-11 0 45.85 45.80 45.85 45.00 46.60 2,639,924 120,845,897 45.776 38.79 38.75 38.79 38.07 39.43 3,120,293 38.729 0.77%
2019-12-10 0 45.50 45.45 45.50 43.60 47.15 6,415,383 291,431,156 45.427 38.50 38.45 38.50 36.89 39.89 7,582,747 38.433 -3.50%
2019-12-09 0 47.15 47.15 47.20 46.80 49.00 2,592,114 122,903,803 47.415 39.89 39.89 39.93 39.60 41.46 3,063,783 40.115 -3.58%
2019-12-06 0 48.90 48.85 48.90 47.85 49.30 1,607,529 78,040,860 48.547 41.37 41.33 41.37 40.48 41.71 1,900,040 41.073 -0.31%
2019-12-05 0 49.05 49.00 49.05 47.65 49.40 1,730,815 83,958,391 48.508 41.50 41.46 41.50 40.31 41.79 2,045,760 41.040 0.93%
2019-12-04 0 48.60 48.55 48.60 48.50 50.90 1,900,500 92,833,670 48.847 41.12 41.08 41.12 41.03 43.06 2,246,321 41.327 -2.99%
2019-12-03 0 50.10 49.95 50.10 49.45 51.25 2,423,098 121,214,612 50.025 42.39 42.26 42.39 41.84 43.36 2,864,013 42.323 -1.28%
2019-12-02 0 50.75 50.75 50.80 48.70 52.10 2,692,678 136,356,337 50.640 42.94 42.94 42.98 41.20 44.08 3,182,646 42.844 1.91%
2019-11-29 0 49.80 49.75 49.80 49.20 51.70 3,180,120 158,569,988 49.863 42.13 42.09 42.13 41.63 43.74 3,758,785 42.187 -3.68%
2019-11-28 0 51.70 51.55 51.70 50.45 52.10 1,250,509 64,151,571 51.300 43.74 43.61 43.74 42.68 44.08 1,478,056 43.403 1.37%
2019-11-27 0 51.00 50.95 51.00 50.55 51.50 849,000 43,228,900 50.917 43.15 43.11 43.15 42.77 43.57 1,003,487 43.079 0.99%
2019-11-26 0 50.50 50.50 50.60 49.30 50.85 2,703,374 136,034,319 50.320 42.73 42.73 42.81 41.71 43.02 3,195,289 42.573 1.51%
2019-11-25 0 49.75 49.60 49.75 49.30 51.65 1,068,354 53,413,032 49.996 42.09 41.96 42.09 41.71 43.70 1,262,755 42.299 -2.36%
2019-11-22 0 50.95 50.90 50.95 50.45 51.90 1,695,136 86,545,899 51.055 43.11 43.06 43.11 42.68 43.91 2,003,588 43.195 0.10%
2019-11-21 0 50.90 50.80 51.00 49.55 51.80 2,136,673 108,583,368 50.819 43.06 42.98 43.15 41.92 43.83 2,525,469 42.995 -0.88%
2019-11-20 0 51.35 51.30 51.35 49.50 51.75 1,760,506 89,306,132 50.728 43.44 43.40 43.44 41.88 43.78 2,080,853 42.918 1.88%
2019-11-19 0 50.40 50.30 50.40 49.15 51.05 3,741,331 186,840,116 49.939 42.64 42.56 42.64 41.58 43.19 4,422,116 42.251 -1.66%
2019-11-18 0 51.25 51.25 51.35 48.00 51.60 2,253,463 114,096,080 50.631 43.36 43.36 43.44 40.61 43.66 2,663,510 42.837 0.89%
2019-11-15 0 50.80 50.75 50.80 50.55 52.75 1,321,402 67,724,837 51.252 42.98 42.94 42.98 42.77 44.63 1,561,849 43.362 -0.78%
2019-11-14 0 51.20 51.00 51.20 50.40 52.50 1,744,303 89,025,364 51.038 43.32 43.15 43.32 42.64 44.42 2,061,702 43.181 -1.63%
2019-11-13 0 52.05 52.00 52.05 51.60 53.45 1,413,441 73,624,259 52.089 44.04 43.99 44.04 43.66 45.22 1,670,635 44.070 -2.53%
2019-11-12 0 53.40 53.15 53.40 51.75 53.40 1,378,780 72,549,284 52.618 45.18 44.97 45.18 43.78 45.18 1,629,667 44.518 1.62%
2019-11-11 0 52.55 52.45 52.55 51.65 54.25 1,299,558 68,243,522 52.513 44.46 44.38 44.46 43.70 45.90 1,536,030 44.429 -2.59%
2019-11-08 0 53.95 53.80 53.95 53.50 55.50 1,372,151 74,954,485 54.626 45.64 45.52 45.64 45.26 46.96 1,621,832 46.216 -0.83%
2019-11-07 0 54.40 54.30 54.40 52.55 54.45 744,602 40,110,889 53.869 46.03 45.94 46.03 44.46 46.07 880,092 45.576 2.16%
2019-11-06 0 53.25 53.00 53.25 51.95 54.50 1,646,908 87,150,070 52.917 45.05 44.84 45.05 43.95 46.11 1,946,585 44.771 -1.57%
2019-11-05 0 54.10 53.90 54.10 53.70 54.90 1,125,046 61,148,517 54.352 45.77 45.60 45.77 45.43 46.45 1,329,763 45.985 -0.73%
2019-11-04 0 54.50 54.40 54.50 52.35 54.50 988,745 53,239,618 53.846 46.11 46.03 46.11 44.29 46.11 1,168,660 45.556 3.42%
2019-11-01 0 52.70 52.60 52.75 52.30 54.35 1,541,000 81,747,800 53.049 44.59 44.50 44.63 44.25 45.98 1,821,405 44.882 -1.31%
2019-10-31 0 53.40 53.35 53.40 52.00 53.95 2,198,000 116,881,050 53.176 45.18 45.14 45.18 43.99 45.64 2,597,955 44.990 2.10%
2019-10-30 0 52.30 52.05 52.30 50.90 53.00 1,236,000 64,255,100 51.986 44.25 44.04 44.25 43.06 44.84 1,460,907 43.983 1.65%
2019-10-29 0 51.45 51.40 51.45 51.00 53.05 1,551,225 79,771,845 51.425 43.53 43.49 43.53 43.15 44.88 1,833,491 43.508 -1.06%
2019-10-28 0 52.00 52.00 52.05 51.40 53.35 767,031 40,235,071 52.456 43.99 43.99 44.04 43.49 45.14 906,602 44.380 -1.33%
2019-10-25 0 52.70 52.70 52.80 51.10 52.85 851,540 44,511,835 52.272 44.59 44.59 44.67 43.23 44.71 1,006,489 44.225 1.74%
2019-10-24 0 51.80 51.75 51.80 50.80 52.10 1,508,650 77,665,778 51.480 43.83 43.78 43.83 42.98 44.08 1,783,169 43.555 0.29%
2019-10-23 0 51.65 51.60 51.65 50.90 53.40 2,125,625 110,241,752 51.863 43.70 43.66 43.70 43.06 45.18 2,512,411 43.879 -3.10%
2019-10-22 0 53.30 52.95 53.30 52.40 55.45 1,691,119 89,666,855 53.022 45.09 44.80 45.09 44.33 46.91 1,998,840 44.859 -2.29%
2019-10-21 0 54.55 54.50 54.55 53.50 55.70 1,336,000 72,610,387 54.349 46.15 46.11 46.15 45.26 47.12 1,579,103 45.982 1.02%
2019-10-18 0 54.00 53.80 54.00 53.30 54.55 1,141,025 61,457,045 53.861 45.69 45.52 45.69 45.09 46.15 1,348,650 45.569 0.37%
2019-10-17 0 53.80 53.75 53.80 52.60 56.05 3,234,260 174,256,861 53.878 45.52 45.48 45.52 44.50 47.42 3,822,776 45.584 0.00%
2019-10-16 0 53.80 53.75 53.80 50.25 54.20 4,007,125 210,252,154 52.470 45.52 45.48 45.52 42.51 45.86 4,736,274 44.392 6.85%
2019-10-15 0 50.35 50.30 50.35 47.60 50.60 2,608,746 129,034,137 49.462 42.60 42.56 42.60 40.27 42.81 3,083,442 41.847 4.90%
2019-10-14 0 48.00 47.95 48.00 47.15 48.35 1,183,050 56,404,977 47.678 40.61 40.57 40.61 39.89 40.91 1,398,322 40.338 1.37%
2019-10-11 0 47.35 47.35 47.40 46.95 49.35 1,948,984 92,970,364 47.702 40.06 40.06 40.10 39.72 41.75 2,303,627 40.358 -0.84%
2019-10-10 0 47.75 47.75 47.80 47.35 48.25 2,785,236 133,115,465 47.793 40.40 40.40 40.44 40.06 40.82 3,292,046 40.435 0.32%
2019-10-09 0 47.60 47.55 47.60 47.15 48.35 2,214,149 105,818,989 47.792 40.27 40.23 40.27 39.89 40.91 2,617,043 40.435 -0.83%
2019-10-08 0 48.00 47.95 48.00 47.45 49.00 2,260,459 109,263,787 48.337 40.61 40.57 40.61 40.15 41.46 2,671,779 40.896 -0.93%
2019-10-04 0 48.45 48.40 48.60 48.00 49.75 1,177,000 57,221,900 48.617 40.99 40.95 41.12 40.61 42.09 1,391,171 41.132 -1.92%
2019-10-03 0 49.40 49.40 49.45 45.70 49.75 2,842,567 138,064,439 48.570 41.79 41.79 41.84 38.66 42.09 3,359,810 41.093 8.33%
2019-10-02 0 45.60 45.60 45.70 45.20 47.00 1,090,544 49,715,936 45.588 38.58 38.58 38.66 38.24 39.76 1,288,983 38.570 -2.15%
2019-09-30 0 46.60 46.55 46.60 45.30 46.75 1,097,000 50,939,500 46.435 39.43 39.38 39.43 38.33 39.55 1,296,614 39.287 1.30%
2019-09-27 0 46.00 46.00 46.05 44.95 46.45 1,112,024 51,119,375 45.970 38.92 38.92 38.96 38.03 39.30 1,314,371 38.893 1.55%
2019-09-26 0 45.30 45.30 45.35 45.05 47.10 2,539,846 116,974,529 46.056 38.33 38.33 38.37 38.11 39.85 3,002,005 38.965 0.67%
2019-09-25 0 45.00 45.00 45.05 44.55 46.30 1,738,300 78,203,534 44.989 38.07 38.07 38.11 37.69 39.17 2,054,607 38.063 -2.07%
2019-09-24 0 45.95 45.95 46.00 44.90 46.30 1,515,373 69,085,989 45.590 38.88 38.88 38.92 37.99 39.17 1,791,115 38.571 0.99%
2019-09-23 0 45.50 45.50 45.55 44.40 47.00 3,631,482 166,450,691 45.835 38.50 38.50 38.54 37.56 39.76 4,292,278 38.779 -3.19%
2019-09-20 0 47.00 46.85 47.00 46.50 48.30 5,519,377 259,295,291 46.979 39.76 39.64 39.76 39.34 40.86 6,523,701 39.747 -0.84%
2019-09-19 0 47.40 47.30 47.40 46.75 48.80 1,380,890 65,725,466 47.596 40.10 40.02 40.10 39.55 41.29 1,632,161 40.269 -0.84%
2019-09-18 0 47.80 47.75 47.80 47.10 48.20 1,793,300 85,505,146 47.680 40.44 40.40 40.44 39.85 40.78 2,119,615 40.340 0.10%
2019-09-17 0 47.75 47.65 47.75 47.35 49.25 1,840,233 88,175,177 47.915 40.40 40.31 40.40 40.06 41.67 2,175,088 40.539 -1.14%
2019-09-16 0 48.30 48.10 48.30 46.15 48.30 3,110,989 147,035,410 47.263 40.86 40.70 40.86 39.05 40.86 3,677,075 39.987 3.65%
2019-09-13 0 46.60 46.40 46.60 45.40 47.10 884,107 41,101,109 46.489 39.43 39.26 39.43 38.41 39.85 1,044,982 39.332 1.75%
2019-09-12 0 45.80 45.80 45.85 45.45 46.65 1,376,400 63,113,740 45.854 38.75 38.75 38.79 38.45 39.47 1,626,854 38.795 -0.11%
2019-09-11 0 45.85 45.75 45.90 45.10 47.20 2,642,532 120,469,184 45.589 38.79 38.71 38.83 38.16 39.93 3,123,376 38.570 -1.08%
2019-09-10 0 46.35 46.30 46.35 45.85 48.90 2,794,735 129,939,217 46.494 39.21 39.17 39.21 38.79 41.37 3,303,274 39.336 -1.90%
2019-09-09 0 47.25 47.20 47.25 46.75 48.70 1,325,550 62,659,912 47.271 39.98 39.93 39.98 39.55 41.20 1,566,751 39.994 -2.07%
2019-09-06 0 48.25 48.20 48.25 47.95 49.40 1,100,570 53,424,754 48.543 40.82 40.78 40.82 40.57 41.79 1,300,833 41.070 1.05%
2019-09-05 0 47.75 47.45 47.75 47.00 48.70 1,489,074 71,110,828 47.755 40.40 40.15 40.40 39.76 41.20 1,760,031 40.403 -0.31%
2019-09-04 0 47.90 47.85 47.90 47.10 48.65 2,802,516 134,094,750 47.848 40.53 40.48 40.53 39.85 41.16 3,312,471 40.482 1.59%
2019-09-03 0 47.15 47.05 47.15 46.55 48.70 1,971,354 92,929,593 47.140 39.89 39.81 39.89 39.38 41.20 2,330,068 39.883 -2.08%
2019-09-02 0 48.15 48.15 48.20 47.00 49.20 1,532,039 74,242,999 48.460 40.74 40.74 40.78 39.76 41.63 1,810,814 41.000 2.45%
2019-08-30 0 47.00 46.95 47.00 46.80 49.85 2,753,336 132,901,479 48.269 39.76 39.72 39.76 39.60 42.18 3,254,342 40.838 -4.08%
2019-08-29 0 49.00 49.00 49.05 47.85 49.65 3,445,800 168,530,045 48.909 41.46 41.46 41.50 40.48 42.01 4,072,809 41.379 1.45%
2019-08-28 0 48.30 48.30 48.35 47.00 48.60 3,226,341 155,334,841 48.146 40.86 40.86 40.91 39.76 41.12 3,813,416 40.734 3.87%
2019-08-27 0 46.50 46.50 46.55 45.60 47.00 2,963,613 137,532,383 46.407 39.34 39.34 39.38 38.58 39.76 3,502,882 39.263 2.65%
2019-08-26 0 45.30 45.30 45.45 43.55 45.90 1,932,330 87,574,096 45.320 38.33 38.33 38.45 36.85 38.83 2,283,943 38.343 -1.31%
2019-08-23 0 45.90 45.85 45.90 43.90 46.30 2,873,169 130,074,216 45.272 38.83 38.79 38.83 37.14 39.17 3,395,980 38.302 0.00%
2019-08-22 0 45.90 45.90 46.05 43.25 48.05 4,709,226 213,603,934 45.359 38.83 38.83 38.96 36.59 40.65 5,566,132 38.376 -2.86%
2019-08-21 0 47.25 47.25 47.30 45.00 48.45 5,675,939 266,202,931 46.900 39.98 39.98 40.02 38.07 40.99 6,708,751 39.680 2.05%
2019-08-20 0 46.30 46.30 46.35 45.50 47.40 2,148,598 99,336,292 46.233 39.17 39.17 39.21 38.50 40.10 2,539,564 39.115 -0.11%
2019-08-19 0 46.35 46.35 46.40 44.00 46.45 3,066,976 140,160,243 45.700 39.21 39.21 39.26 37.23 39.30 3,625,053 38.664 5.82%
2019-08-16 0 43.80 43.80 44.00 41.40 44.30 3,303,206 143,669,082 43.494 37.06 37.06 37.23 35.03 37.48 3,904,268 36.798 6.57%
2019-08-15 0 41.10 41.10 41.15 39.20 41.50 1,508,495 61,193,739 40.566 34.77 34.77 34.81 33.17 35.11 1,782,986 34.321 3.01%
2019-08-14 0 39.90 39.90 40.00 39.55 41.65 2,335,581 94,524,867 40.472 33.76 33.76 33.84 33.46 35.24 2,760,571 34.241 -0.37%
2019-08-13 0 40.05 40.00 40.05 39.70 42.00 2,924,505 119,031,553 40.701 33.88 33.84 33.88 33.59 35.53 3,456,657 34.435 -4.98%
2019-08-12 0 42.15 42.10 42.15 41.45 42.55 1,218,388 51,332,354 42.131 35.66 35.62 35.66 35.07 36.00 1,440,090 35.645 1.57%
2019-08-09 0 41.50 41.50 41.55 41.05 42.15 1,613,520 67,085,699 41.577 35.11 35.11 35.15 34.73 35.66 1,907,121 35.176 -0.84%
2019-08-08 0 41.85 41.85 41.90 40.35 42.10 2,413,751 99,576,903 41.254 35.41 35.41 35.45 34.14 35.62 2,852,965 34.903 3.33%
2019-08-07 0 40.50 40.50 40.60 40.45 42.05 2,982,387 122,043,111 40.921 34.27 34.27 34.35 34.22 35.58 3,525,072 34.621 -2.41%
2019-08-06 0 41.50 41.50 41.55 39.10 42.30 4,552,612 187,595,262 41.206 35.11 35.11 35.15 33.08 35.79 5,381,020 34.862 2.09%
2019-08-05 0 40.65 40.60 40.65 39.20 40.95 2,403,000 96,316,053 40.082 34.39 34.35 34.39 33.17 34.65 2,840,258 33.911 0.37%
2019-08-02 0 40.50 40.50 40.65 39.40 40.70 2,050,867 82,805,714 40.376 34.27 34.27 34.39 33.33 34.43 2,424,049 34.160 -1.82%
2019-08-01 0 41.25 41.20 41.25 40.85 42.70 2,409,785 100,226,203 41.591 34.90 34.86 34.90 34.56 36.13 2,848,277 35.188 -1.43%
2019-07-31 0 41.85 41.85 42.00 40.15 42.10 1,130,412 47,135,798 41.698 35.41 35.41 35.53 33.97 35.62 1,336,105 35.279 1.45%
2019-07-30 0 41.25 41.20 41.25 40.35 43.60 3,500,226 144,552,259 41.298 34.90 34.86 34.90 34.14 36.89 4,137,138 34.940 -4.07%
2019-07-29 0 43.00 43.00 43.05 42.60 43.85 468,027 20,129,355 43.009 36.38 36.38 36.42 36.04 37.10 553,191 36.388 -0.92%
2019-07-26 0 43.40 43.40 43.50 43.40 44.60 730,374 32,084,599 43.929 36.72 36.72 36.80 36.72 37.73 863,275 37.166 -2.58%
2019-07-25 0 44.55 44.45 44.55 42.90 44.55 1,145,470 50,531,544 44.114 37.69 37.61 37.69 36.30 37.69 1,353,903 37.323 3.97%
2019-07-24 0 42.85 42.85 43.05 42.25 43.50 1,114,000 48,049,150 43.132 36.25 36.25 36.42 35.75 36.80 1,316,707 36.492 -0.58%
2019-07-23 0 43.10 43.00 43.10 42.45 43.35 1,542,150 66,225,240 42.943 36.46 36.38 36.46 35.91 36.68 1,822,765 36.332 0.12%
2019-07-22 0 43.05 43.00 43.05 43.00 44.10 914,499 39,875,855 43.604 36.42 36.38 36.42 36.38 37.31 1,080,904 36.891 -0.69%
2019-07-19 0 43.35 43.30 43.35 42.85 45.45 2,315,000 100,601,250 43.456 36.68 36.63 36.68 36.25 38.45 2,736,245 36.766 -1.37%
2019-07-18 0 43.95 43.90 43.95 43.70 44.50 989,279 43,544,597 44.016 37.18 37.14 37.18 36.97 37.65 1,169,291 37.240 -1.01%
2019-07-17 0 44.40 44.40 44.45 43.40 44.95 1,835,000 80,969,700 44.125 37.56 37.56 37.61 36.72 38.03 2,168,902 37.332 -0.22%
2019-07-16 0 44.50 44.50 44.60 44.35 46.95 2,319,000 104,964,475 45.263 37.65 37.65 37.73 37.52 39.72 2,740,973 38.295 -5.22%
2019-07-15 0 46.95 46.90 47.00 45.20 47.25 1,417,680 65,755,277 46.382 39.72 39.68 39.76 38.24 39.98 1,675,646 39.242 0.54%
2019-07-12 0 46.70 46.65 46.70 44.35 47.50 2,223,721 103,496,877 46.542 39.51 39.47 39.51 37.52 40.19 2,628,356 39.377 5.30%
2019-07-11 0 44.35 44.30 44.35 44.30 46.10 1,219,000 54,829,752 44.979 37.52 37.48 37.52 37.48 39.00 1,440,813 38.055 -1.44%
2019-07-10 0 45.00 44.75 45.00 42.35 45.35 2,251,232 99,737,134 44.303 38.07 37.86 38.07 35.83 38.37 2,660,873 37.483 6.26%
2019-07-09 0 42.35 42.30 42.35 42.15 43.10 1,335,718 56,730,313 42.472 35.83 35.79 35.83 35.66 36.46 1,578,770 35.933 -0.82%
2019-07-08 0 42.70 42.70 42.75 41.40 43.90 2,454,022 105,233,654 42.882 36.13 36.13 36.17 35.03 37.14 2,900,564 36.280 -2.73%
2019-07-05 0 43.90 43.90 43.95 43.00 44.20 635,067 27,756,646 43.707 37.14 37.14 37.18 36.38 37.40 750,626 36.978 0.00%
2019-07-04 0 43.90 43.80 43.90 41.85 44.50 2,670,257 115,722,156 43.337 37.14 37.06 37.14 35.41 37.65 3,156,146 36.666 0.00%
2019-07-03 0 43.90 43.90 43.95 43.50 45.00 1,308,027 57,902,360 44.267 37.14 37.14 37.18 36.80 38.07 1,546,040 37.452 -1.35%
2019-07-02 0 44.50 44.45 44.55 40.80 44.95 4,081,763 177,582,153 43.506 37.65 37.61 37.69 34.52 38.03 4,824,494 36.808 9.74%
2019-06-28 0 40.55 40.55 40.65 39.50 41.00 1,461,737 59,257,765 40.539 34.31 34.31 34.39 33.42 34.69 1,727,719 34.298 3.18%
2019-06-27 0 39.30 39.30 39.35 39.00 40.85 3,046,124 120,432,429 39.536 33.25 33.25 33.29 33.00 34.56 3,600,407 33.450 -0.76%
2019-06-26 0 39.60 39.60 39.70 39.55 40.50 757,539 30,165,888 39.821 33.50 33.50 33.59 33.46 34.27 895,383 33.690 -0.63%
2019-06-25 0 39.85 39.80 39.85 39.25 40.20 1,158,054 46,009,520 39.730 33.72 33.67 33.72 33.21 34.01 1,368,777 33.614 -0.75%
2019-06-24 0 40.15 40.10 40.15 40.15 41.40 1,112,000 45,047,500 40.510 33.97 33.93 33.97 33.97 35.03 1,314,343 34.274 -1.71%
2019-06-21 0 40.85 40.85 40.90 40.55 41.80 902,000 36,809,750 40.809 34.56 34.56 34.60 34.31 35.36 1,066,131 34.526 -0.85%
2019-06-20 0 41.20 41.20 41.30 39.70 41.85 1,482,000 60,289,150 40.681 34.86 34.86 34.94 33.59 35.41 1,751,669 34.418 0.49%
2019-06-19 0 41.00 40.95 41.00 40.40 41.35 1,334,500 54,438,947 40.794 34.69 34.65 34.69 34.18 34.98 1,577,330 34.513 3.02%
2019-06-18 0 39.80 39.80 39.85 39.25 40.80 1,708,018 67,954,552 39.786 33.67 33.67 33.72 33.21 34.52 2,018,814 33.661 -0.75%
2019-06-17 0 40.10 40.05 40.25 40.00 41.80 869,296 35,029,421 40.296 33.93 33.88 34.05 33.84 35.36 1,027,476 34.093 -1.11%
2019-06-14 0 40.55 40.50 40.55 40.05 41.75 1,402,592 56,821,268 40.512 34.31 34.27 34.31 33.88 35.32 1,657,812 34.275 -1.93%
2019-06-13 0 41.35 41.35 41.40 39.15 41.45 1,827,576 74,693,549 40.870 34.98 34.98 35.03 33.12 35.07 2,160,128 34.578 3.12%
2019-06-12 0 40.10 40.05 40.10 40.00 41.20 2,433,512 98,357,355 40.418 33.93 33.88 33.93 33.84 34.86 2,876,322 34.196 -3.84%
2019-06-11 0 41.70 41.70 41.75 40.00 41.95 2,406,258 99,262,268 41.252 35.28 35.28 35.32 33.84 35.49 2,844,108 34.901 3.73%
2019-06-10 0 40.20 40.20 40.25 38.05 40.35 1,683,459 67,222,879 39.931 34.01 34.01 34.05 32.19 34.14 1,989,787 33.784 6.07%
2019-06-06 0 37.90 37.90 38.05 37.10 39.00 811,100 30,895,896 38.091 32.07 32.07 32.19 31.39 33.00 958,690 32.227 0.13%
2019-06-05 0 37.85 37.80 37.85 37.20 39.10 1,500,184 56,744,671 37.825 32.02 31.98 32.02 31.47 33.08 1,773,162 32.002 -2.07%
2019-06-04 0 38.65 38.50 38.65 38.25 40.00 1,173,232 45,479,396 38.764 32.70 32.57 32.70 32.36 33.84 1,386,717 32.796 -2.15%
2019-06-03 0 39.50 39.35 39.50 38.25 39.50 1,348,000 52,847,950 39.205 33.42 33.29 33.42 32.36 33.42 1,593,286 33.169 1.94%
2019-05-31 0 38.75 38.70 38.75 38.35 39.85 1,492,100 57,973,927 38.854 32.78 32.74 32.78 32.45 33.72 1,763,607 32.872 -0.39%
2019-05-30 0 38.90 38.75 38.90 38.65 40.65 2,156,150 85,044,880 39.443 32.91 32.78 32.91 32.70 34.39 2,548,490 33.371 -2.14%
2019-05-29 0 39.75 39.70 39.75 38.40 40.20 2,179,462 85,897,065 39.412 33.63 33.59 33.63 32.49 34.01 2,576,044 33.345 0.76%
2019-05-28 0 39.45 39.35 39.45 37.15 39.65 2,808,779 109,894,043 39.125 33.38 33.29 33.38 31.43 33.55 3,319,873 33.102 6.91%
2019-05-27 0 36.90 36.90 36.95 36.05 37.75 1,625,590 59,769,457 36.768 31.22 31.22 31.26 30.50 31.94 1,921,388 31.107 -0.27%
2019-05-24 0 37.00 37.00 37.05 36.20 37.70 1,931,000 71,244,500 36.895 31.30 31.30 31.35 30.63 31.90 2,282,371 31.215 3.93%
2019-05-23 0 35.60 35.55 35.60 34.60 36.30 1,622,622 57,758,818 35.596 30.12 30.08 30.12 29.27 30.71 1,917,880 30.116 0.35%
2019-05-22 0 35.65 35.45 35.65 34.05 36.10 3,154,753 110,857,689 35.140 30.01 29.85 30.01 28.67 30.39 3,747,067 29.585 5.01%
2019-05-21 0 33.95 33.95 34.05 33.90 34.95 1,459,000 49,941,163 34.230 28.58 28.58 28.67 28.54 29.43 1,732,932 28.819 -2.02%
2019-05-20 0 34.65 34.65 34.70 34.40 35.30 1,108,279 38,556,092 34.789 29.17 29.17 29.21 28.96 29.72 1,316,362 29.290 -1.00%
2019-05-17 0 35.00 35.00 35.05 34.95 36.50 1,943,501 68,766,459 35.383 29.47 29.47 29.51 29.43 30.73 2,308,399 29.790 -2.10%
2019-05-16 0 35.75 35.75 35.85 35.30 36.25 1,431,328 51,185,009 35.761 30.10 30.10 30.18 29.72 30.52 1,700,064 30.108 0.00%
2019-05-15 0 35.75 35.75 35.85 35.35 36.50 2,494,240 90,060,766 36.107 30.10 30.10 30.18 29.76 30.73 2,962,541 30.400 0.99%
2019-05-14 0 35.40 35.35 35.40 35.20 36.20 2,373,000 84,554,645 35.632 29.80 29.76 29.80 29.64 30.48 2,818,538 29.999 -2.61%
2019-05-10 0 36.35 36.35 36.50 35.60 37.10 2,986,322 108,531,913 36.343 30.60 30.60 30.73 29.97 31.24 3,547,013 30.598 2.11%
2019-05-09 0 35.60 35.60 35.65 35.30 37.50 2,063,255 73,811,476 35.774 29.97 29.97 30.01 29.72 31.57 2,450,637 30.119 -5.07%
2019-05-08 0 37.50 37.35 37.50 36.35 39.45 2,515,004 95,744,956 38.070 31.57 31.45 31.57 30.60 33.21 2,987,204 32.052 -3.97%
2019-05-07 0 39.05 39.00 39.05 38.15 39.40 1,432,165 55,862,171 39.005 32.88 32.84 32.88 32.12 33.17 1,701,058 32.840 2.36%
2019-05-06 0 38.15 38.10 38.15 37.55 39.50 2,170,478 83,337,881 38.396 32.12 32.08 32.12 31.61 33.26 2,577,992 32.327 -3.66%
2019-05-03 0 39.60 39.60 39.65 38.85 40.15 614,700 24,348,445 39.610 33.34 33.34 33.38 32.71 33.80 730,112 33.349 0.76%
2019-05-02 0 39.30 39.30 39.35 38.10 40.20 1,324,338 52,100,499 39.341 33.09 33.09 33.13 32.08 33.85 1,572,986 33.122 1.55%
2019-04-30 0 38.70 38.65 38.70 36.80 38.75 808,000 30,843,650 38.173 32.58 32.54 32.58 30.98 32.62 959,704 32.139 2.52%
2019-04-29 0 37.75 37.70 37.75 37.25 38.25 685,101 25,868,175 37.758 31.78 31.74 31.78 31.36 32.20 813,731 31.790 -1.31%
2019-04-26 0 38.25 38.20 38.25 36.70 38.30 1,103,651 41,643,047 37.732 32.20 32.16 32.20 30.90 32.25 1,310,865 31.768 2.14%
2019-04-25 0 37.45 37.35 37.45 37.15 38.35 1,653,477 62,413,682 37.747 31.53 31.45 31.53 31.28 32.29 1,963,922 31.780 -0.27%
2019-04-24 0 37.55 37.50 37.55 37.20 38.20 1,785,344 67,176,004 37.626 31.61 31.57 31.61 31.32 32.16 2,120,548 31.679 2.60%
2019-04-23 0 36.60 36.60 36.75 35.40 36.85 2,932,102 106,483,048 36.316 30.81 30.81 30.94 29.80 31.02 3,482,613 30.576 0.00%
2019-04-18 0 36.60 36.55 36.60 36.05 37.75 1,678,369 61,813,253 36.829 30.81 30.77 30.81 30.35 31.78 1,993,488 31.008 -1.21%
2019-04-17 0 37.05 37.00 37.05 36.20 37.20 767,966 28,273,594 36.816 31.19 31.15 31.19 30.48 31.32 912,154 30.997 -0.27%
2019-04-16 0 37.15 37.10 37.15 35.80 37.50 1,409,833 52,275,337 37.079 31.28 31.24 31.28 30.14 31.57 1,674,533 31.218 3.34%
2019-04-15 0 35.95 35.95 36.00 35.60 36.65 1,724,150 62,251,572 36.106 30.27 30.27 30.31 29.97 30.86 2,047,864 30.398 0.70%
2019-04-12 0 35.70 35.65 35.70 34.90 36.65 2,999,977 106,584,474 35.528 30.06 30.01 30.06 29.38 30.86 3,563,232 29.912 0.85%
2019-04-11 0 35.40 35.40 35.45 35.20 38.50 4,319,000 157,000,436 36.351 29.80 29.80 29.85 29.64 32.41 5,129,905 30.605 -7.09%
2019-04-10 0 38.10 38.00 38.10 36.95 38.35 3,312,384 125,530,839 37.897 32.08 31.99 32.08 31.11 32.29 3,934,294 31.907 0.26%
2019-04-09 0 38.00 38.00 38.05 37.70 39.10 2,196,113 83,749,556 38.135 31.99 31.99 32.04 31.74 32.92 2,608,440 32.107 0.40%
2019-04-08 0 37.85 37.70 37.85 36.70 38.25 2,178,000 81,949,100 37.626 31.87 31.74 31.87 30.90 32.20 2,586,926 31.678 2.30%
2019-04-04 0 37.00 36.95 37.00 36.35 37.55 2,478,000 91,382,375 36.877 31.15 31.11 31.15 30.60 31.61 2,943,252 31.048 2.07%
2019-04-03 0 36.25 36.25 36.30 35.85 36.60 2,181,000 78,925,500 36.188 30.52 30.52 30.56 30.18 30.81 2,590,489 30.467 1.26%
2019-04-02 0 35.80 35.70 35.80 34.55 35.90 2,703,346 95,721,850 35.409 30.14 30.06 30.14 29.09 30.23 3,210,907 29.811 2.58%
2019-04-01 0 34.90 34.85 34.90 33.80 35.75 5,219,140 179,887,429 34.467 29.38 29.34 29.38 28.46 30.10 6,199,049 29.019 -0.14%
2019-03-29 0 34.95 34.80 34.95 32.60 34.95 3,572,000 121,601,425 34.043 29.43 29.30 29.43 27.45 29.43 4,242,654 28.662 8.37%
2019-03-28 0 32.25 32.25 32.30 30.90 32.65 3,439,673 110,045,822 31.993 27.15 27.15 27.19 26.02 27.49 4,085,482 26.936 0.78%
2019-03-27 0 32.00 31.95 32.00 29.70 32.10 4,628,815 144,927,116 31.310 26.94 26.90 26.94 25.01 27.03 5,497,889 26.361 11.50%
2019-03-26 0 28.70 28.60 28.70 28.10 28.80 1,795,752 51,065,138 28.437 24.16 24.08 24.16 23.66 24.25 2,132,910 23.942 2.68%
2019-03-25 0 27.95 27.85 27.95 27.10 28.00 1,300,351 35,890,527 27.601 23.53 23.45 23.53 22.82 23.57 1,544,496 23.238 -0.36%
2019-03-22 0 28.05 28.00 28.05 27.55 28.80 1,106,308 31,105,328 28.116 23.62 23.57 23.62 23.20 24.25 1,314,021 23.672 0.36%
2019-03-21 0 27.95 27.95 28.05 27.70 29.00 1,722,817 48,523,249 28.165 23.53 23.53 23.62 23.32 24.42 2,046,281 23.713 -1.93%
2019-03-20 0 28.50 28.45 28.50 27.75 28.70 1,572,800 44,412,935 28.238 23.99 23.95 23.99 23.36 24.16 1,868,098 23.774 2.89%
2019-03-19 0 27.70 27.65 27.70 27.20 27.80 1,977,000 54,415,575 27.524 23.32 23.28 23.32 22.90 23.41 2,348,188 23.173 1.47%
2019-03-18 0 27.30 27.15 27.35 25.80 27.30 1,775,310 47,787,347 26.918 22.98 22.86 23.03 21.72 22.98 2,108,630 22.663 6.02%
2019-03-15 0 25.75 25.65 25.75 25.20 25.85 984,000 25,240,700 25.651 21.68 21.60 21.68 21.22 21.76 1,168,749 21.596 0.00%
2019-03-14 0 25.75 25.70 25.75 24.95 25.80 1,252,000 31,699,075 25.319 21.68 21.64 21.68 21.01 21.72 1,487,067 21.317 1.98%
2019-03-13 0 25.25 25.25 25.30 25.05 25.95 1,180,162 29,794,883 25.246 21.26 21.26 21.30 21.09 21.85 1,401,741 21.256 -3.07%
2019-03-12 0 26.05 26.00 26.05 25.50 26.30 824,000 21,497,825 26.090 21.93 21.89 21.93 21.47 22.14 978,709 21.966 2.16%
2019-03-11 0 25.50 25.45 25.50 24.90 25.85 882,000 22,396,650 25.393 21.47 21.43 21.47 20.96 21.76 1,047,598 21.379 1.39%
2019-03-08 0 25.15 25.15 25.20 24.60 25.70 3,452,477 86,581,291 25.078 21.17 21.17 21.22 20.71 21.64 4,100,690 21.114 -2.90%
2019-03-07 0 25.90 25.85 25.90 25.70 26.80 1,443,320 37,685,198 26.110 21.81 21.76 21.81 21.64 22.56 1,714,308 21.983 0.19%
2019-03-06 0 25.85 25.80 25.85 25.35 25.95 1,361,646 35,061,224 25.749 21.76 21.72 21.76 21.34 21.85 1,617,299 21.679 1.77%
2019-03-05 0 25.40 25.40 25.45 25.25 25.90 1,474,006 37,642,451 25.538 21.38 21.38 21.43 21.26 21.81 1,750,755 21.501 -0.39%
2019-03-04 0 25.50 25.45 25.50 25.20 26.10 1,131,000 28,975,125 25.619 21.47 21.43 21.47 21.22 21.97 1,343,349 21.569 0.39%
2019-03-01 0 25.40 25.35 25.40 24.35 25.95 2,625,000 66,660,200 25.394 21.38 21.34 21.38 20.50 21.85 3,117,852 21.380 2.42%
2019-02-28 0 24.80 24.70 24.80 24.20 24.95 3,566,733 87,969,606 24.664 20.88 20.80 20.88 20.37 21.01 4,236,398 20.765 3.33%
2019-02-27 0 24.00 23.95 24.00 23.80 25.10 2,679,000 64,616,725 24.120 20.21 20.16 20.21 20.04 21.13 3,181,990 20.307 -2.04%
2019-02-26 0 24.50 24.50 24.55 23.50 25.20 4,848,000 118,237,470 24.389 20.63 20.63 20.67 19.79 21.22 5,758,227 20.534 3.38%
2019-02-25 0 23.70 23.70 23.75 23.70 24.95 2,455,785 59,185,911 24.101 19.95 19.95 20.00 19.95 21.01 2,916,866 20.291 -3.07%
2019-02-22 0 24.45 24.45 24.50 24.00 24.80 1,304,000 31,798,750 24.386 20.59 20.59 20.63 20.21 20.88 1,548,830 20.531 0.41%
2019-02-21 0 24.35 24.30 24.35 23.85 24.95 2,815,000 68,428,071 24.308 20.50 20.46 20.50 20.08 21.01 3,343,525 20.466 0.21%
2019-02-20 0 24.30 24.30 24.40 23.80 24.50 3,060,195 73,920,189 24.155 20.46 20.46 20.54 20.04 20.63 3,634,756 20.337 0.41%
2019-02-19 0 24.20 24.15 24.20 24.20 25.55 2,372,000 58,950,400 24.853 20.37 20.33 20.37 20.37 21.51 2,817,350 20.924 -5.10%
2019-02-18 0 25.50 25.35 25.50 25.00 25.80 1,291,041 32,620,060 25.266 21.47 21.34 21.47 21.05 21.72 1,533,438 21.273 2.00%
2019-02-15 0 25.00 24.95 25.00 24.80 26.35 2,885,000 72,522,800 25.138 21.05 21.01 21.05 20.88 22.18 3,426,668 21.164 -2.72%
2019-02-14 0 25.70 25.65 25.70 24.80 25.85 2,143,200 54,802,860 25.571 21.64 21.60 21.64 20.88 21.76 2,545,592 21.529 3.21%
2019-02-13 0 24.90 24.85 24.90 24.75 26.25 4,118,620 104,751,352 25.434 20.96 20.92 20.96 20.84 22.10 4,891,903 21.413 -1.58%
2019-02-12 0 25.30 25.30 25.35 24.75 25.70 2,033,924 51,417,316 25.280 21.30 21.30 21.34 20.84 21.64 2,415,799 21.284 0.20%
2019-02-11 0 25.25 25.25 25.30 24.65 25.50 1,564,470 39,166,208 25.035 21.26 21.26 21.30 20.75 21.47 1,858,204 21.077 1.20%
2019-02-08 0 24.95 24.95 25.00 24.40 25.05 1,515,150 37,532,060 24.771 21.01 21.01 21.05 20.54 21.09 1,799,624 20.856 0.81%
2019-02-04 0 24.75 24.70 24.75 24.50 24.85 361,510 8,934,520 24.714 20.84 20.80 20.84 20.63 20.92 429,385 20.808 0.41%
2019-02-01 0 24.65 24.60 24.65 24.25 24.75 2,202,398 54,104,026 24.566 20.75 20.71 20.75 20.42 20.84 2,615,905 20.683 3.14%
2019-01-31 0 23.90 23.90 23.95 23.45 24.50 2,103,060 50,608,708 24.064 20.12 20.12 20.16 19.74 20.63 2,497,916 20.260 1.92%
2019-01-30 0 23.45 23.40 23.50 22.85 23.80 2,136,000 50,089,450 23.450 19.74 19.70 19.79 19.24 20.04 2,537,041 19.743 0.21%
2019-01-29 0 23.40 23.35 23.40 22.80 23.45 1,594,000 36,908,700 23.155 19.70 19.66 19.70 19.20 19.74 1,893,278 19.495 3.31%
2019-01-28 0 22.65 22.55 22.65 22.30 23.60 2,774,135 63,950,203 23.052 19.07 18.99 19.07 18.77 19.87 3,294,987 19.408 -1.74%
2019-01-25 0 23.05 23.05 23.10 21.90 23.20 2,381,700 54,717,365 22.974 19.41 19.41 19.45 18.44 19.53 2,828,871 19.342 3.13%
2019-01-24 0 22.35 22.30 22.35 21.65 22.45 1,615,981 35,895,746 22.213 18.82 18.77 18.82 18.23 18.90 1,919,386 18.702 1.59%
2019-01-23 0 22.00 22.00 22.05 21.10 22.05 3,193,000 69,629,024 21.807 18.52 18.52 18.56 17.76 18.56 3,792,495 18.360 2.09%
2019-01-22 0 21.55 21.50 21.55 20.95 22.10 3,358,100 72,031,115 21.450 18.14 18.10 18.14 17.64 18.61 3,988,594 18.059 -2.71%
2019-01-21 0 22.15 22.10 22.15 22.10 22.65 1,062,000 23,768,614 22.381 18.65 18.61 18.65 18.61 19.07 1,261,394 18.843 -1.34%
2019-01-18 0 22.45 22.40 22.45 22.05 22.60 2,346,800 52,330,144 22.299 18.90 18.86 18.90 18.56 19.03 2,787,419 18.774 1.58%
2019-01-17 0 22.10 22.00 22.10 21.35 22.10 3,130,000 68,594,600 21.915 18.61 18.52 18.61 17.98 18.61 3,717,667 18.451 2.55%
2019-01-16 0 21.55 21.50 21.55 20.85 21.55 1,942,000 41,517,511 21.379 18.14 18.10 18.14 17.55 18.14 2,306,616 17.999 1.65%
2019-01-15 0 21.20 21.15 21.20 19.90 21.30 2,373,000 49,312,660 20.781 17.85 17.81 17.85 16.75 17.93 2,818,538 17.496 4.69%
2019-01-14 0 20.25 20.20 20.30 20.05 20.65 1,618,000 32,880,100 20.321 17.05 17.01 17.09 16.88 17.39 1,921,784 17.109 -1.46%
2019-01-11 0 20.55 20.50 20.55 20.00 20.55 1,425,190 28,970,287 20.327 17.30 17.26 17.30 16.84 17.30 1,692,774 17.114 1.48%
2019-01-10 0 20.25 20.15 20.25 19.58 20.35 1,934,401 38,793,477 20.055 17.05 16.96 17.05 16.48 17.13 2,297,591 16.884 3.21%
2019-01-09 0 19.62 19.60 19.62 19.10 19.62 1,995,345 38,711,167 19.401 16.52 16.50 16.52 16.08 16.52 2,369,977 16.334 2.08%
2019-01-08 0 19.22 19.20 19.22 18.76 19.42 1,030,252 19,700,700 19.122 16.18 16.16 16.18 15.79 16.35 1,223,685 16.099 -1.03%
2019-01-07 0 19.42 19.32 19.42 18.70 19.58 1,377,000 26,542,360 19.275 16.35 16.27 16.35 15.74 16.48 1,635,536 16.229 4.86%
2019-01-04 0 18.52 18.52 18.54 18.02 18.68 4,313,400 78,799,578 18.269 15.59 15.59 15.61 15.17 15.73 5,123,254 15.381 0.87%
2019-01-03 0 18.36 18.32 18.36 18.18 18.98 1,987,798 36,586,072 18.405 15.46 15.42 15.46 15.31 15.98 2,361,013 15.496 -0.54%
2019-01-02 0 18.46 18.46 18.48 18.38 19.40 3,256,129 60,888,470 18.700 15.54 15.54 15.56 15.47 16.33 3,867,477 15.744 -3.55%
2018-12-31 0 19.14 19.12 19.14 18.62 19.40 2,617,013 49,972,587 19.095 16.11 16.10 16.11 15.68 16.33 3,108,365 16.077 1.70%
2018-12-28 0 18.82 18.82 18.88 18.70 20.45 2,043,000 38,619,850 18.903 15.85 15.85 15.90 15.74 17.22 2,426,579 15.915 -4.27%
2018-12-27 0 19.66 19.54 19.66 19.28 20.45 3,037,481 60,172,510 19.810 16.55 16.45 16.55 16.23 17.22 3,607,777 16.679 1.44%
2018-12-24 0 19.38 19.30 19.38 18.72 19.60 692,000 13,327,145 19.259 16.32 16.25 16.32 15.76 16.50 821,925 16.215 0.31%
2018-12-21 0 19.32 19.26 19.32 18.20 19.42 3,172,900 59,607,248 18.786 16.27 16.22 16.27 15.32 16.35 3,768,622 15.817 2.33%
2018-12-20 0 18.88 18.86 18.88 18.52 19.90 8,642,132 163,303,282 18.896 15.90 15.88 15.90 15.59 16.75 10,264,719 15.909 -3.28%
2018-12-19 0 19.52 19.50 19.52 19.40 20.40 1,841,255 36,273,154 19.700 16.43 16.42 16.43 16.33 17.18 2,186,956 16.586 -3.84%
2018-12-18 0 20.30 20.30 20.35 20.00 20.45 2,041,000 41,312,100 20.241 17.09 17.09 17.13 16.84 17.22 2,424,204 17.042 0.74%
2018-12-17 0 20.15 20.10 20.15 19.80 20.50 2,824,332 56,641,383 20.055 16.96 16.92 16.96 16.67 17.26 3,354,609 16.885 -0.25%
2018-12-14 0 20.20 20.10 20.20 20.00 21.00 1,722,000 35,053,450 20.356 17.01 16.92 17.01 16.84 17.68 2,045,311 17.138 -4.72%
2018-12-13 0 21.20 21.05 21.20 20.60 21.50 1,410,000 29,860,900 21.178 17.85 17.72 17.85 17.34 18.10 1,674,732 17.830 0.47%
2018-12-12 0 21.10 21.00 21.10 20.50 21.50 2,643,621 55,503,723 20.995 17.76 17.68 17.76 17.26 18.10 3,139,969 17.677 2.93%
2018-12-11 0 20.50 20.50 20.65 19.80 20.70 5,207,623 105,295,220 20.219 17.26 17.26 17.39 16.67 17.43 6,185,370 17.023 2.81%
2018-12-10 0 19.94 19.90 19.94 19.52 20.10 2,166,380 42,823,774 19.767 16.79 16.75 16.79 16.43 16.92 2,573,124 16.643 0.00%
2018-12-07 0 19.94 19.90 19.94 19.80 20.65 2,387,321 47,847,600 20.042 16.79 16.75 16.79 16.67 17.39 2,835,548 16.874 0.20%
2018-12-06 0 19.90 19.80 19.90 19.60 20.40 4,223,400 83,864,912 19.857 16.75 16.67 16.75 16.50 17.18 5,016,356 16.718 -2.21%
2018-12-05 0 20.35 20.30 20.35 20.00 20.55 4,443,422 90,364,380 20.337 17.13 17.09 17.13 16.84 17.30 5,277,688 17.122 0.25%
2018-12-04 0 20.30 20.20 20.30 20.10 21.30 3,999,212 81,580,234 20.399 17.09 17.01 17.09 16.92 17.93 4,750,076 17.175 -2.17%
2018-12-03 0 20.75 20.70 20.75 19.82 21.70 13,053,556 271,545,784 20.802 17.47 17.43 17.47 16.69 18.27 15,504,401 17.514 -1.19%
2018-11-30 0 21.00 20.95 21.00 20.95 21.95 31,088,156 654,872,518 21.065 17.68 17.64 17.68 17.64 18.48 36,925,052 17.735 -4.55%
2018-11-29 0 22.00 21.95 22.00 21.60 22.45 4,196,990 91,831,934 21.880 18.52 18.48 18.52 18.19 18.90 4,984,988 18.422 -1.35%
2018-11-28 0 22.30 22.25 22.30 21.55 22.30 2,420,495 53,623,740 22.154 18.77 18.73 18.77 18.14 18.77 2,874,950 18.652 1.13%
2018-11-27 0 22.05 22.00 22.05 21.80 22.55 5,940,000 131,345,384 22.112 18.56 18.52 18.56 18.35 18.99 7,055,253 18.617 -2.00%
2018-11-26 0 22.50 22.30 22.50 21.40 22.50 2,524,000 56,021,546 22.196 18.94 18.77 18.94 18.02 18.94 2,997,889 18.687 4.65%
2018-11-23 0 21.50 21.45 21.50 21.25 22.00 1,632,000 35,146,400 21.536 18.10 18.06 18.10 17.89 18.52 1,938,413 18.132 -0.23%
2018-11-22 0 21.55 21.55 21.70 21.50 22.45 1,799,000 39,413,750 21.909 18.14 18.14 18.27 18.10 18.90 2,136,768 18.446 0.47%
2018-11-21 0 21.45 21.35 21.45 20.80 21.65 4,086,014 86,547,186 21.181 18.06 17.98 18.06 17.51 18.23 4,853,176 17.833 -0.69%
2018-11-20 0 21.60 21.55 21.60 21.10 21.85 3,384,000 73,009,711 21.575 18.19 18.14 18.19 17.76 18.40 4,019,356 18.165 -2.04%
2018-11-19 0 22.05 22.00 22.05 21.95 22.65 2,425,000 54,211,762 22.355 18.56 18.52 18.56 18.48 19.07 2,880,301 18.822 0.00%
2018-11-16 0 22.05 21.85 22.05 21.60 22.65 3,529,000 77,747,073 22.031 18.56 18.40 18.56 18.19 19.07 4,191,581 18.548 -1.12%
2018-11-15 0 22.30 22.30 22.35 20.85 22.50 3,401,500 74,716,727 21.966 18.77 18.77 18.82 17.55 18.94 4,040,142 18.494 6.70%
2018-11-14 0 20.90 20.85 20.90 20.50 21.25 7,187,000 150,380,772 20.924 17.60 17.55 17.60 17.26 17.89 8,536,381 17.616 1.95%
2018-11-13 0 20.50 20.50 20.55 20.15 20.90 4,020,000 82,321,954 20.478 17.26 17.26 17.30 16.96 17.60 4,774,767 17.241 0.00%
2018-11-12 0 20.50 20.45 20.50 20.20 21.20 2,480,000 50,725,898 20.454 17.26 17.22 17.26 17.01 17.85 2,945,628 17.221 -0.49%
2018-11-09 0 20.60 20.55 20.60 20.10 21.15 3,738,512 76,832,667 20.552 17.34 17.30 17.34 16.92 17.81 4,440,429 17.303 -2.60%
2018-11-08 0 21.15 21.10 21.15 20.65 21.95 4,239,000 90,151,425 21.267 17.81 17.76 17.81 17.39 18.48 5,034,885 17.905 0.24%
2018-11-07 0 21.10 21.10 21.15 20.00 22.15 5,948,001 125,401,073 21.083 17.76 17.76 17.81 16.84 18.65 7,064,756 17.750 3.69%
2018-11-06 0 20.35 20.20 20.35 18.92 20.40 5,889,538 114,775,071 19.488 17.13 17.01 17.13 15.93 17.18 6,995,317 16.407 4.25%
2018-11-05 0 19.52 19.46 19.52 18.70 19.92 8,145,127 156,826,619 19.254 16.43 16.38 16.43 15.74 16.77 9,674,399 16.210 2.09%
2018-11-02 0 19.12 19.04 19.12 18.26 19.38 7,509,907 142,528,749 18.979 16.10 16.03 16.10 15.37 16.32 8,919,915 15.979 7.05%
2018-11-01 0 17.86 17.84 17.86 17.38 18.18 2,578,000 45,848,630 17.785 15.04 15.02 15.04 14.63 15.31 3,062,027 14.973 3.72%
2018-10-31 0 17.22 17.20 17.22 16.92 17.46 4,898,368 83,937,402 17.136 14.50 14.48 14.50 14.25 14.70 5,818,052 14.427 1.06%
2018-10-30 0 17.04 17.02 17.04 16.62 17.40 4,379,682 74,516,582 17.014 14.35 14.33 14.35 13.99 14.65 5,201,981 14.325 -1.50%
2018-10-29 0 17.30 17.28 17.30 16.96 18.14 4,481,001 77,548,252 17.306 14.57 14.55 14.57 14.28 15.27 5,322,323 14.570 -3.89%
2018-10-26 0 18.00 17.96 18.00 17.68 19.08 3,027,000 54,905,074 18.138 15.15 15.12 15.15 14.89 16.06 3,595,328 15.271 -4.76%
2018-10-25 0 18.90 18.88 18.90 18.08 18.90 3,377,000 62,246,690 18.433 15.91 15.90 15.91 15.22 15.91 4,011,042 15.519 0.32%
2018-10-24 0 18.84 18.78 18.84 17.86 19.40 6,255,095 116,597,234 18.640 15.86 15.81 15.86 15.04 16.33 7,429,508 15.694 -0.32%
2018-10-23 0 18.90 18.84 18.90 18.50 19.38 5,473,000 103,988,173 19.000 15.91 15.86 15.91 15.58 16.32 6,500,572 15.997 -0.21%
2018-10-22 0 18.94 18.94 19.08 17.88 19.18 4,039,500 76,300,560 18.889 15.95 15.95 16.06 15.05 16.15 4,797,928 15.903 5.81%
2018-10-19 0 17.90 17.88 17.90 17.00 18.10 3,530,000 62,298,487 17.648 15.07 15.05 15.07 14.31 15.24 4,192,768 14.859 3.71%
2018-10-18 0 17.26 17.24 17.26 17.16 17.72 7,629,000 132,748,220 17.400 14.53 14.51 14.53 14.45 14.92 9,061,368 14.650 0.82%
2018-10-16 0 17.12 17.12 17.16 16.82 17.20 3,441,948 58,836,320 17.094 14.41 14.41 14.45 14.16 14.48 4,088,184 14.392 0.94%
2018-10-15 0 16.96 16.94 16.96 16.82 17.78 4,554,823 77,516,826 17.019 14.28 14.26 14.28 14.16 14.97 5,410,005 14.328 0.71%
2018-10-12 0 16.84 16.84 16.96 16.12 17.10 3,294,000 55,130,640 16.737 14.18 14.18 14.28 13.57 14.40 3,912,459 14.091 1.81%
2018-10-11 0 16.54 16.52 16.54 16.10 16.90 4,325,046 71,353,825 16.498 13.93 13.91 13.93 13.56 14.23 5,137,087 13.890 -3.73%
2018-10-10 0 17.18 17.18 17.20 17.00 17.70 2,890,004 50,025,443 17.310 14.46 14.46 14.48 14.31 14.90 3,432,611 14.574 1.06%
2018-10-09 0 17.00 16.98 17.00 16.68 17.90 3,617,828 61,877,845 17.104 14.31 14.30 14.31 14.04 15.07 4,297,086 14.400 -2.41%
2018-10-08 0 17.42 17.40 17.42 17.26 18.64 2,862,154 50,614,965 17.684 14.67 14.65 14.67 14.53 15.69 3,399,532 14.889 -5.43%
2018-10-05 0 18.42 18.36 18.42 17.82 18.68 2,462,000 44,967,170 18.264 15.51 15.46 15.51 15.00 15.73 2,924,248 15.377 -1.50%
2018-10-04 0 18.70 18.68 18.70 18.38 19.32 3,047,000 57,388,250 18.834 15.74 15.73 15.74 15.47 16.27 3,619,084 15.857 1.41%
2018-10-03 0 18.44 18.42 18.44 17.80 18.44 1,953,067 35,564,810 18.210 15.53 15.51 15.53 14.99 15.53 2,319,761 15.331 3.36%
2018-10-02 0 17.84 17.82 17.84 17.26 17.90 2,025,835 35,808,252 17.676 15.02 15.00 15.02 14.53 15.07 2,406,192 14.882 0.22%
2018-09-28 0 17.80 17.80 17.82 17.08 18.32 8,569,000 149,179,030 17.409 14.99 14.99 15.00 14.38 15.42 10,177,856 14.657 -2.84%
2018-09-27 0 18.32 18.30 18.32 18.20 19.24 3,721,000 69,174,420 18.590 15.42 15.41 15.42 15.32 16.20 4,419,629 15.652 -1.29%
2018-09-26 0 18.56 18.54 18.56 17.80 19.70 9,154,869 173,428,041 18.944 15.63 15.61 15.63 14.99 16.59 10,873,724 15.949 -3.93%
2018-09-24 0 19.32 19.32 19.42 19.10 19.80 2,644,300 51,531,712 19.488 16.27 16.27 16.35 16.08 16.67 3,140,775 16.407 -2.33%
2018-09-21 0 19.78 19.76 19.78 18.52 19.78 3,802,606 73,896,573 19.433 16.65 16.64 16.65 15.59 16.65 4,516,557 16.361 6.92%
2018-09-20 0 18.50 18.50 18.54 18.22 18.98 2,388,000 44,424,760 18.603 15.58 15.58 15.61 15.34 15.98 2,836,354 15.663 2.66%
2018-09-19 0 18.02 18.02 18.04 17.34 18.34 1,909,000 34,251,460 17.942 15.17 15.17 15.19 14.60 15.44 2,267,421 15.106 3.92%
2018-09-18 0 17.34 17.32 17.34 16.68 17.80 4,304,659 73,853,606 17.157 14.60 14.58 14.60 14.04 14.99 5,112,872 14.445 0.58%
2018-09-17 0 17.24 17.24 17.26 16.52 17.76 2,033,000 34,933,120 17.183 14.51 14.51 14.53 13.91 14.95 2,414,702 14.467 -4.22%
2018-09-14 0 18.00 17.98 18.00 17.00 18.24 3,099,882 55,019,880 17.749 15.15 15.14 15.15 14.31 15.36 3,681,894 14.943 6.89%
2018-09-13 0 16.84 16.84 16.88 16.52 17.68 2,958,933 49,957,592 16.884 14.18 14.18 14.21 13.91 14.89 3,514,482 14.215 0.00%
2018-09-12 0 16.84 16.80 16.84 16.76 18.02 2,566,455 43,661,290 17.012 14.18 14.14 14.18 14.11 15.17 3,048,315 14.323 -4.43%
2018-09-11 0 17.62 17.62 17.68 17.62 18.32 3,760,391 67,217,508 17.875 14.83 14.83 14.89 14.83 15.42 4,466,416 15.050 0.57%
2018-09-10 0 17.52 17.52 17.58 17.42 18.16 3,716,399 65,782,486 17.701 14.75 14.75 14.80 14.67 15.29 4,414,164 14.903 -2.67%
2018-09-07 0 18.00 17.98 18.00 17.74 18.62 6,767,702 122,113,455 18.044 15.15 15.14 15.15 14.94 15.68 8,038,359 15.191 -2.70%
2018-09-06 0 18.50 18.46 18.50 18.22 19.70 7,995,290 148,541,257 18.579 15.58 15.54 15.58 15.34 16.59 9,496,430 15.642 -5.80%
2018-09-05 0 19.64 19.56 19.64 19.36 20.80 6,217,078 122,283,959 19.669 16.54 16.47 16.54 16.30 17.51 7,384,353 16.560 -5.58%
2018-09-04 0 20.80 20.80 20.85 19.52 20.90 6,221,602 127,430,451 20.482 17.51 17.51 17.55 16.43 17.60 7,389,727 17.244 4.84%
2018-09-03 0 19.84 19.70 19.84 19.44 20.05 1,854,000 36,619,470 19.752 16.70 16.59 16.70 16.37 16.88 2,202,094 16.629 -1.29%
2018-08-31 0 20.10 19.96 20.10 19.00 20.10 2,197,905 43,395,825 19.744 16.92 16.80 16.92 16.00 16.92 2,610,568 16.623 2.66%
2018-08-30 0 19.58 19.52 19.58 19.20 19.98 2,980,371 57,814,690 19.398 16.48 16.43 16.48 16.16 16.82 3,539,945 16.332 -0.51%
2018-08-29 0 19.68 19.68 19.72 19.20 20.10 4,136,000 80,808,941 19.538 16.57 16.57 16.60 16.16 16.92 4,912,547 16.450 0.92%
2018-08-28 0 19.50 19.46 19.50 19.00 20.40 6,025,000 118,299,990 19.635 16.42 16.38 16.42 16.00 17.18 7,156,212 16.531 0.00%
2018-08-27 0 19.50 19.48 19.50 18.70 19.50 4,718,000 90,324,120 19.145 16.42 16.40 16.42 15.74 16.42 5,603,819 16.118 3.61%
2018-08-24 0 18.82 18.80 18.82 17.82 19.30 7,029,095 131,197,279 18.665 15.85 15.83 15.85 15.00 16.25 8,348,829 15.714 3.07%
2018-08-23 0 18.26 18.24 18.26 16.18 18.40 9,167,095 157,956,229 17.231 15.37 15.36 15.37 13.62 15.49 10,888,245 14.507 17.05%
2018-08-22 0 15.60 15.50 15.60 15.14 16.06 3,010,000 46,476,470 15.441 13.13 13.05 13.13 12.75 13.52 3,575,137 13.000 -0.38%
2018-08-21 0 15.66 15.66 15.68 14.88 15.86 1,932,500 30,158,630 15.606 13.18 13.18 13.20 12.53 13.35 2,295,333 13.139 5.24%
2018-08-20 0 14.88 14.88 14.92 14.04 15.00 1,991,000 29,174,880 14.653 12.53 12.53 12.56 11.82 12.63 2,364,816 12.337 4.20%
2018-08-17 0 14.28 14.22 14.28 13.86 15.10 5,004,347 70,744,834 14.137 12.02 11.97 12.02 11.67 12.71 5,943,928 11.902 -2.19%
2018-08-16 0 14.60 14.56 14.60 14.10 15.30 2,563,236 37,988,066 14.820 12.29 12.26 12.29 11.87 12.88 3,044,491 12.478 1.53%
2018-08-15 0 14.38 14.30 14.38 13.98 15.22 5,309,000 75,365,640 14.196 12.11 12.04 12.11 11.77 12.81 6,305,781 11.952 -2.04%
2018-08-14 0 14.68 14.68 14.70 14.48 16.28 6,379,000 95,487,600 14.969 12.36 12.36 12.38 12.19 13.71 7,576,677 12.603 -8.48%
2018-08-13 0 16.04 16.04 16.06 15.92 16.54 2,472,000 39,895,990 16.139 13.50 13.50 13.52 13.40 13.93 2,936,126 13.588 -2.91%
2018-08-10 0 16.52 16.52 16.60 15.72 16.72 1,252,000 20,645,280 16.490 13.91 13.91 13.98 13.24 14.08 1,487,067 13.883 2.35%
2018-08-09 0 16.14 16.12 16.14 15.52 16.48 2,808,000 45,288,960 16.129 13.59 13.57 13.59 13.07 13.87 3,335,211 13.579 0.00%
2018-08-08 0 16.14 16.14 16.16 16.04 17.40 3,773,600 62,165,347 16.474 13.59 13.59 13.61 13.50 14.65 4,482,105 13.870 -4.27%
2018-08-07 0 16.86 16.80 16.86 15.80 17.08 2,292,891 37,907,545 16.533 14.19 14.14 14.19 13.30 14.38 2,723,388 13.919 6.17%
2018-08-06 0 15.88 15.88 15.90 15.88 17.30 2,239,000 36,327,360 16.225 13.37 13.37 13.39 13.37 14.57 2,659,379 13.660 -6.04%
2018-08-03 0 16.90 16.80 16.90 16.58 17.58 1,577,000 26,818,228 17.006 14.23 14.14 14.23 13.96 14.80 1,873,087 14.318 -2.99%
2018-08-02 0 17.42 17.40 17.42 17.10 18.12 2,816,600 49,322,918 17.512 14.67 14.65 14.67 14.40 15.26 3,345,425 14.743 -1.47%
2018-08-01 0 17.68 17.66 17.68 17.50 18.38 1,658,000 29,732,834 17.933 14.89 14.87 14.89 14.73 15.47 1,969,295 15.098 -0.67%
2018-07-31 0 17.80 17.80 17.82 17.24 18.40 2,405,888 42,490,366 17.661 14.99 14.99 15.00 14.51 15.49 2,857,601 14.869 -2.84%
2018-07-30 0 18.32 18.28 18.32 17.82 18.44 2,234,000 40,586,400 18.168 15.42 15.39 15.42 15.00 15.53 2,653,440 15.296 -1.19%
2018-07-27 0 18.54 18.46 18.56 18.10 18.74 1,746,000 32,350,870 18.529 15.61 15.54 15.63 15.24 15.78 2,073,817 15.600 -0.11%
2018-07-26 0 18.56 18.56 18.60 17.80 18.70 3,114,140 57,279,338 18.393 15.63 15.63 15.66 14.99 15.74 3,698,829 15.486 0.87%
2018-07-25 0 18.40 18.40 18.42 16.82 18.40 3,300,900 59,345,603 17.979 15.49 15.49 15.51 14.16 15.49 3,920,654 15.137 6.48%
2018-07-24 0 17.28 17.28 17.30 16.92 17.56 2,399,174 41,649,919 17.360 14.55 14.55 14.57 14.25 14.78 2,849,626 14.616 2.61%
2018-07-23 0 16.84 16.84 16.88 16.50 17.84 2,491,000 41,831,900 16.793 14.18 14.18 14.21 13.89 15.02 2,958,693 14.139 -1.98%
2018-07-20 0 17.18 17.10 17.18 16.72 17.32 2,213,248 37,694,046 17.031 14.46 14.40 14.46 14.08 14.58 2,628,792 14.339 3.87%
2018-07-19 0 16.54 16.52 16.54 16.48 17.90 2,799,000 47,587,634 17.002 13.93 13.91 13.93 13.87 15.07 3,324,521 14.314 -7.60%
2018-07-18 0 17.90 17.88 17.90 17.18 18.30 3,439,000 60,228,820 17.513 15.07 15.05 15.07 14.46 15.41 4,084,683 14.745 3.47%
2018-07-17 0 17.30 17.30 17.36 17.30 18.36 2,035,100 35,723,788 17.554 14.57 14.57 14.62 14.57 15.46 2,417,196 14.779 -4.95%
2018-07-16 0 18.20 18.20 18.24 17.40 18.38 1,264,000 22,437,640 17.751 15.32 15.32 15.36 14.65 15.47 1,501,320 14.945 1.11%
2018-07-13 0 18.00 17.94 18.00 17.24 18.56 7,910,000 142,250,180 17.984 15.15 15.10 15.15 14.51 15.63 9,395,127 15.141 5.26%
2018-07-12 0 17.10 17.10 17.12 16.38 17.20 4,907,000 82,216,870 16.755 14.40 14.40 14.41 13.79 14.48 5,828,304 14.106 3.64%
2018-07-11 0 16.50 16.32 16.50 16.00 17.36 10,653,095 177,794,232 16.689 13.89 13.74 13.89 13.47 14.62 12,653,246 14.051 0.61%
2018-07-10 0 16.40 16.38 16.40 15.00 16.66 7,734,153 123,200,639 15.929 13.81 13.79 13.81 12.63 14.03 9,186,264 13.411 9.48%
2018-07-09 0 14.98 14.90 14.98 13.36 15.46 3,480,000 51,499,840 14.799 12.61 12.54 12.61 11.25 13.02 4,133,381 12.459 12.13%
2018-07-06 0 13.36 13.28 13.36 12.88 13.86 3,743,350 49,966,868 13.348 11.25 11.18 11.25 10.84 11.67 4,446,175 11.238 -3.61%
2018-07-05 0 13.86 13.84 13.86 13.56 14.48 6,562,000 90,846,700 13.844 11.67 11.65 11.67 11.42 12.19 7,794,036 11.656 -3.08%
2018-07-04 0 14.30 14.26 14.30 14.18 15.08 1,072,000 15,449,540 14.412 12.04 12.01 12.04 11.94 12.70 1,273,271 12.134 -3.12%
2018-07-03 0 14.76 14.72 14.76 14.44 15.36 2,859,000 41,950,980 14.673 12.43 12.39 12.43 12.16 12.93 3,395,786 12.354 -1.34%
2018-06-29 0 14.96 14.94 14.96 14.48 15.14 4,030,000 59,789,800 14.836 12.60 12.58 12.60 12.19 12.75 4,786,645 12.491 1.91%
2018-06-28 0 14.68 14.68 14.74 14.58 15.20 1,913,080 28,308,325 14.797 12.36 12.36 12.41 12.28 12.80 2,272,267 12.458 -2.13%
2018-06-27 0 15.00 14.94 15.00 14.84 16.12 4,764,080 73,786,942 15.488 12.63 12.58 12.63 12.49 13.57 5,658,551 13.040 -5.06%
2018-06-26 0 15.80 15.74 15.80 15.50 16.40 2,837,000 45,133,050 15.909 13.30 13.25 13.30 13.05 13.81 3,369,655 13.394 -5.28%
2018-06-25 0 16.68 16.56 16.68 15.90 16.78 4,013,487 66,031,715 16.452 14.04 13.94 14.04 13.39 14.13 4,767,031 13.852 6.24%
2018-06-22 0 15.70 15.70 15.82 15.30 15.80 1,522,525 23,812,606 15.640 13.22 13.22 13.32 12.88 13.30 1,808,384 13.168 -0.63%
2018-06-21 0 15.80 15.80 15.90 15.64 16.36 1,100,805 17,582,066 15.972 13.30 13.30 13.39 13.17 13.77 1,307,484 13.447 -0.63%
2018-06-20 0 15.90 15.82 15.90 14.88 16.30 3,563,181 56,430,329 15.837 13.39 13.32 13.39 12.53 13.72 4,232,179 13.334 6.00%
2018-06-19 0 15.00 14.98 15.08 14.60 15.92 2,805,284 42,498,528 15.149 12.63 12.61 12.70 12.29 13.40 3,331,985 12.755 -5.66%
2018-06-15 0 15.90 15.90 15.94 15.82 16.38 1,309,000 21,100,260 16.119 13.39 13.39 13.42 13.32 13.79 1,554,769 13.571 1.15%
2018-06-14 0 15.72 15.72 15.82 15.68 16.38 1,391,400 22,234,346 15.980 13.24 13.24 13.32 13.20 13.79 1,652,640 13.454 -2.72%
2018-06-13 0 16.16 16.14 16.20 16.06 17.08 3,161,000 51,541,386 16.305 13.61 13.59 13.64 13.52 14.38 3,754,487 13.728 -4.83%
2018-06-12 0 16.98 16.94 16.98 16.16 16.98 3,580,000 59,913,650 16.736 14.30 14.26 14.30 13.61 14.30 4,252,156 14.090 6.52%
2018-06-11 0 15.94 15.90 16.04 15.50 16.08 2,198,000 34,829,630 15.846 13.42 13.39 13.50 13.05 13.54 2,610,681 13.341 4.18%
2018-06-08 0 15.30 15.24 15.30 14.14 15.70 4,207,811 63,664,964 15.130 12.88 12.83 12.88 11.90 13.22 4,997,840 12.738 3.38%
2018-06-07 0 14.80 14.78 14.80 14.70 15.76 6,138,620 92,444,890 15.060 12.46 12.44 12.46 12.38 13.27 7,291,165 12.679 -5.25%
2018-06-06 0 15.62 15.60 15.62 14.42 15.94 10,727,608 163,646,213 15.255 13.15 13.13 13.15 12.14 13.42 12,741,749 12.843 8.17%
2018-06-05 0 14.44 14.38 14.44 14.02 14.62 8,000,817 114,454,335 14.305 12.16 12.11 12.16 11.80 12.31 9,502,995 12.044 1.12%
2018-06-04 0 14.28 14.22 14.28 14.04 14.44 1,768,000 25,237,940 14.275 12.02 11.97 12.02 11.82 12.16 2,099,947 12.018 2.00%
2018-06-01 0 14.00 13.98 14.00 13.86 14.70 4,111,000 58,345,240 14.192 11.79 11.77 11.79 11.67 12.38 4,882,853 11.949 -3.31%
2018-05-31 0 14.48 14.46 14.48 13.90 14.60 5,986,878 85,010,101 14.199 12.19 12.17 12.19 11.70 12.29 7,110,933 11.955 3.43%
2018-05-30 0 14.00 13.98 14.00 13.80 14.36 4,083,000 57,147,480 13.996 11.79 11.77 11.79 11.62 12.09 4,849,596 11.784 -0.57%
2018-05-29 0 14.08 14.04 14.08 13.82 14.74 2,259,000 32,228,560 14.267 11.85 11.82 11.85 11.64 12.41 2,683,134 12.012 -4.09%
2018-05-28 0 14.68 14.62 14.68 14.40 14.96 1,375,000 20,133,140 14.642 12.36 12.31 12.36 12.12 12.60 1,633,160 12.328 -0.14%
2018-05-25 0 14.70 14.60 14.70 13.62 14.76 1,897,680 27,259,246 14.365 12.38 12.29 12.38 11.47 12.43 2,253,975 12.094 2.08%
2018-05-24 0 14.40 14.34 14.40 13.80 14.60 3,283,000 46,813,560 14.259 12.12 12.07 12.12 11.62 12.29 3,899,393 12.005 5.57%
2018-05-23 0 13.64 13.62 13.68 12.62 13.76 4,482,970 59,670,478 13.310 11.48 11.47 11.52 10.63 11.58 5,324,661 11.206 4.76%
2018-05-21 0 13.02 12.98 13.02 12.60 13.20 4,208,000 54,234,693 12.888 10.96 10.93 10.96 10.61 11.11 4,998,065 10.851 4.33%
2018-05-18 0 12.48 12.48 12.50 11.30 12.54 5,950,229 71,596,648 12.033 10.51 10.51 10.52 9.514 10.56 7,067,403 10.131 12.43%
2018-05-17 0 11.10 11.08 11.10 11.00 11.12 179,000 1,983,860 11.083 9.345 9.329 9.345 9.261 9.362 212,608 9.3311 0.36%
2018-05-16 0 11.06 11.06 11.08 10.74 11.12 1,080,004 11,923,883 11.041 9.312 9.312 9.329 9.042 9.362 1,282,778 9.2954 2.22%
2018-05-15 0 10.82 10.82 10.92 10.82 11.18 819,760 9,007,561 10.988 9.110 9.110 9.194 9.110 9.413 973,672 9.2511 -0.55%
2018-05-14 0 10.88 10.88 10.96 10.82 11.20 1,587,000 17,514,400 11.036 9.160 9.160 9.228 9.110 9.430 1,884,964 9.2916 0.74%
2018-05-11 0 10.80 10.80 10.88 10.70 11.08 1,270,000 13,833,520 10.893 9.093 9.093 9.160 9.009 9.329 1,508,446 9.1707 -0.74%
2018-05-10 0 10.88 10.86 10.88 10.84 11.08 692,000 7,550,870 10.912 9.160 9.143 9.160 9.126 9.329 821,925 9.1868 -1.45%
2018-05-09 0 11.04 10.98 11.04 10.92 11.28 689,000 7,585,890 11.010 9.295 9.244 9.295 9.194 9.497 818,362 9.2696 -0.36%
2018-05-08 0 11.08 11.04 11.08 10.94 11.34 3,237,000 36,097,324 11.151 9.329 9.295 9.329 9.211 9.547 3,844,757 9.3887 -0.18%
2018-05-07 0 11.10 11.10 11.20 10.98 11.32 1,111,000 12,344,552 11.111 9.345 9.345 9.430 9.244 9.531 1,319,594 9.3548 0.36%
2018-05-04 0 11.06 11.06 11.16 11.02 11.28 1,202,000 13,403,038 11.151 9.312 9.312 9.396 9.278 9.497 1,427,679 9.3880 -1.78%
2018-05-03 0 11.26 11.20 11.26 11.02 11.50 507,400 5,661,528 11.158 9.480 9.430 9.480 9.278 9.682 602,666 9.3941 -0.88%
2018-05-02 0 11.36 11.30 11.36 10.70 11.56 1,886,000 21,284,066 11.285 9.564 9.514 9.564 9.009 9.733 2,240,102 9.5014 5.99%
2018-04-30 0 10.78 10.70 10.78 10.08 10.84 4,277,615 45,238,894 10.576 9.024 8.957 9.024 8.438 9.074 5,110,017 8.8530 0.56%
2018-04-27 0 10.72 10.70 10.72 10.64 12.00 4,064,000 45,742,256 11.255 8.974 8.957 8.974 8.907 10.05 4,854,834 9.4220 -10.82%
2018-04-26 0 12.02 12.02 12.16 12.02 12.66 879,952 10,943,124 12.436 10.06 10.06 10.18 10.06 10.60 1,051,186 10.410 -4.75%
2018-04-25 0 12.62 12.62 12.74 12.10 12.76 1,763,000 21,968,560 12.461 10.56 10.56 10.66 10.13 10.68 2,106,071 10.431 2.94%
2018-04-24 0 12.26 12.20 12.26 11.20 12.44 984,000 11,931,740 12.126 10.26 10.21 10.26 9.376 10.41 1,175,481 10.151 6.06%
2018-04-23 0 11.56 11.56 11.64 11.52 11.78 1,954,350 22,687,810 11.609 9.677 9.677 9.744 9.643 9.861 2,334,657 9.7178 -2.36%
2018-04-20 0 11.84 11.82 11.84 11.76 12.46 1,227,000 14,719,565 11.996 9.911 9.895 9.911 9.844 10.43 1,465,768 10.042 -4.98%
2018-04-19 0 12.46 12.44 12.46 12.14 12.66 2,805,000 34,735,720 12.384 10.43 10.41 10.43 10.16 10.60 3,350,839 10.366 0.81%
2018-04-18 0 12.36 12.30 12.36 12.22 12.74 1,143,000 14,217,040 12.438 10.35 10.30 10.35 10.23 10.66 1,365,422 10.412 -2.22%
2018-04-17 0 12.64 12.64 12.70 12.62 13.00 2,341,000 29,994,560 12.813 10.58 10.58 10.63 10.56 10.88 2,796,547 10.726 -1.25%
2018-04-16 0 12.80 12.76 12.80 12.62 12.96 770,000 9,816,200 12.748 10.71 10.68 10.71 10.56 10.85 919,838 10.672 0.16%
2018-04-13 0 12.78 12.74 12.78 12.62 12.92 853,000 10,871,260 12.745 10.70 10.66 10.70 10.56 10.82 1,018,990 10.669 -0.16%
2018-04-12 0 12.80 12.78 12.80 12.64 13.44 1,687,861 21,753,292 12.888 10.71 10.70 10.71 10.58 11.25 2,016,310 10.789 -4.19%
2018-04-11 0 13.36 13.34 13.36 12.72 13.38 4,188,346 54,834,468 13.092 11.18 11.17 11.18 10.65 11.20 5,003,377 10.959 2.77%
2018-04-10 0 13.00 12.98 13.00 12.82 13.10 1,993,000 25,719,324 12.905 10.88 10.87 10.88 10.73 10.97 2,380,828 10.803 -0.31%
2018-04-09 0 13.04 13.04 13.08 12.68 13.10 1,711,000 22,153,528 12.948 10.92 10.92 10.95 10.61 10.97 2,043,952 10.839 3.33%
2018-04-06 0 12.62 12.60 12.62 12.10 12.88 1,568,000 19,775,920 12.612 10.56 10.55 10.56 10.13 10.78 1,873,125 10.558 4.13%
2018-04-04 0 12.12 12.12 12.14 12.12 12.72 973,000 12,018,720 12.352 10.15 10.15 10.16 10.15 10.65 1,162,341 10.340 -4.87%
2018-04-03 0 12.74 12.72 12.74 11.76 12.80 1,886,000 23,383,432 12.398 10.66 10.65 10.66 9.844 10.71 2,253,006 10.379 5.12%
2018-03-29 0 12.12 12.10 12.12 11.70 12.48 1,329,000 15,857,173 11.932 10.15 10.13 10.15 9.794 10.45 1,587,617 9.9880 -2.10%
2018-03-28 0 12.38 12.34 12.38 12.32 12.80 1,537,000 19,134,137 12.449 10.36 10.33 10.36 10.31 10.71 1,836,092 10.421 -3.28%
2018-03-27 0 12.80 12.76 12.80 12.28 12.92 3,057,337 38,688,319 12.654 10.71 10.68 10.71 10.28 10.82 3,652,279 10.593 5.96%
2018-03-26 0 12.08 12.08 12.12 11.14 12.12 3,386,000 40,178,500 11.866 10.11 10.11 10.15 9.325 10.15 4,044,899 9.9331 7.47%
2018-03-23 0 11.24 11.22 11.24 10.72 11.36 1,595,000 17,750,490 11.129 9.409 9.392 9.409 8.974 9.509 1,905,379 9.3160 -1.58%
2018-03-22 0 11.42 11.40 11.42 10.86 12.00 4,195,000 47,590,380 11.345 9.560 9.543 9.560 9.091 10.05 5,011,326 9.4966 0.71%
2018-03-21 0 11.34 11.28 11.34 11.28 12.28 2,029,000 23,568,723 11.616 9.493 9.443 9.493 9.443 10.28 2,423,833 9.7237 -4.87%
2018-03-20 0 11.92 11.88 11.92 11.72 12.24 1,695,000 20,154,747 11.891 9.978 9.945 9.978 9.811 10.25 2,024,839 9.9538 -1.00%
2018-03-19 0 12.04 12.04 12.06 11.70 12.16 1,493,000 17,959,280 12.029 10.08 10.08 10.10 9.794 10.18 1,783,530 10.070 1.86%
2018-03-16 0 11.82 11.80 11.82 11.80 12.18 11,821,565 139,872,333 11.832 9.895 9.878 9.895 9.878 10.20 14,121,982 9.9046 -2.48%
2018-03-15 0 12.12 12.12 12.16 12.00 12.46 2,448,000 29,646,740 12.111 10.15 10.15 10.18 10.05 10.43 2,924,369 10.138 -0.82%
2018-03-14 0 12.22 12.22 12.28 12.04 12.50 2,124,000 26,119,700 12.297 10.23 10.23 10.28 10.08 10.46 2,537,320 10.294 0.16%
2018-03-13 0 12.20 12.18 12.20 12.16 12.86 3,381,000 42,128,830 12.460 10.21 10.20 10.21 10.18 10.77 4,038,926 10.431 -3.63%
2018-03-12 0 12.66 12.58 12.66 12.08 13.48 2,622,980 33,009,019 12.585 10.60 10.53 10.60 10.11 11.28 3,133,399 10.535 -2.01%
2018-03-09 0 12.92 12.88 12.92 12.42 13.12 4,058,526 52,286,093 12.883 10.82 10.78 10.82 10.40 10.98 4,848,295 10.784 4.03%
2018-03-08 0 12.42 12.42 12.44 11.90 12.52 5,604,067 68,199,097 12.170 10.40 10.40 10.41 9.962 10.48 6,694,590 10.187 4.90%
2018-03-07 0 11.84 11.84 11.90 11.66 12.40 3,443,000 41,452,480 12.040 9.911 9.911 9.962 9.761 10.38 4,112,991 10.078 3.50%
2018-03-06 0 11.44 11.44 11.54 11.10 11.60 1,589,143 18,186,390 11.444 9.576 9.576 9.660 9.292 9.710 1,898,382 9.5799 4.57%
2018-03-05 0 10.94 10.94 10.98 10.68 11.60 1,824,000 20,057,240 10.996 9.158 9.158 9.191 8.940 9.710 2,178,941 9.2050 -5.53%
2018-03-02 0 11.58 11.50 11.60 10.98 11.78 2,380,000 27,381,290 11.505 9.694 9.627 9.710 9.191 9.861 2,843,136 9.6307 3.21%
2018-03-01 0 11.22 11.10 11.28 10.20 11.48 3,257,000 36,204,180 11.116 9.392 9.292 9.443 8.538 9.610 3,890,796 9.3051 6.65%
2018-02-28 0 10.52 10.38 10.56 10.22 10.72 2,230,000 23,137,420 10.376 8.806 8.689 8.840 8.555 8.974 2,663,947 8.6854 -2.05%
2018-02-27 0 10.74 10.72 10.74 10.70 11.20 716,160 7,750,268 10.822 8.990 8.974 8.990 8.957 9.376 855,521 9.0591 -1.47%
2018-02-26 0 10.90 10.84 10.92 10.70 12.02 3,229,000 36,071,064 11.171 9.124 9.074 9.141 8.957 10.06 3,857,347 9.3513 -7.16%
2018-02-23 0 11.74 11.66 11.74 11.50 11.98 1,438,000 16,936,980 11.778 9.828 9.761 9.828 9.627 10.03 1,717,828 9.8595 0.86%
2018-02-22 0 11.64 11.60 11.66 10.92 11.64 2,091,013 23,504,476 11.241 9.744 9.710 9.761 9.141 9.744 2,497,914 9.4096 3.93%
2018-02-21 0 11.20 11.16 11.20 10.46 11.34 1,413,000 15,815,140 11.193 9.376 9.342 9.376 8.756 9.493 1,687,963 9.3694 6.67%
2018-02-20 0 10.50 10.48 10.50 10.48 10.90 1,323,000 13,978,930 10.566 8.790 8.773 8.790 8.773 9.124 1,580,449 8.8449 -2.78%
2018-02-15 0 10.80 10.68 10.80 10.06 11.00 1,317,000 14,115,880 10.718 9.041 8.940 9.041 8.421 9.208 1,573,282 8.9723 8.87%
2018-02-14 0 9.920 9.820 9.920 9.670 10.20 1,170,000 11,572,910 9.8914 8.304 8.220 8.304 8.095 8.538 1,397,676 8.2801 0.71%
2018-02-13 0 9.850 9.780 9.860 9.000 9.970 1,192,000 11,550,670 9.6902 8.245 8.187 8.254 7.534 8.346 1,423,957 8.1117 10.06%
2018-02-12 0 8.950 8.860 8.950 8.400 8.950 2,563,000 22,175,900 8.6523 7.492 7.417 7.492 7.032 7.492 3,061,747 7.2429 6.55%
2018-02-09 0 8.400 8.400 8.420 8.300 9.040 2,352,000 20,075,930 8.5357 7.032 7.032 7.048 6.948 7.567 2,809,687 7.1453 -9.39%
2018-02-08 0 9.270 9.210 9.270 9.210 9.590 570,000 5,297,485 9.2938 7.760 7.710 7.760 7.710 8.028 680,919 7.7799 0.22%
2018-02-07 0 9.250 9.260 9.310 9.020 9.990 1,787,000 17,185,230 9.6168 7.743 7.752 7.793 7.551 8.363 2,134,741 8.0503 -0.96%
2018-02-06 0 9.340 9.290 9.310 9.180 9.910 2,220,000 20,927,690 9.4269 7.819 7.777 7.793 7.685 8.296 2,652,001 7.8913 -8.07%
2018-02-05 0 10.16 10.10 10.12 9.730 10.50 1,677,000 16,863,050 10.055 8.505 8.455 8.471 8.145 8.790 2,003,336 8.4175 -0.97%
2018-02-02 0 10.26 10.22 10.28 10.22 10.60 1,402,000 14,594,997 10.410 8.589 8.555 8.605 8.555 8.873 1,674,822 8.7144 -0.58%
2018-02-01 0 10.32 10.32 10.40 10.14 10.68 1,434,654 15,031,338 10.477 8.639 8.639 8.706 8.488 8.940 1,713,830 8.7706 1.98%
2018-01-31 0 10.12 10.06 10.12 9.980 10.20 857,000 8,669,250 10.116 8.471 8.421 8.471 8.354 8.538 1,023,768 8.4680 -0.78%
2018-01-30 0 10.20 10.16 10.20 10.00 10.40 531,000 5,429,940 10.226 8.538 8.505 8.538 8.371 8.706 634,330 8.5601 0.00%
2018-01-29 0 10.20 10.12 10.20 10.10 10.60 1,483,000 15,417,280 10.396 8.538 8.471 8.538 8.455 8.873 1,771,584 8.7025 1.80%
2018-01-26 0 10.02 10.02 10.04 9.890 10.10 673,000 6,731,800 10.003 8.388 8.388 8.405 8.279 8.455 803,962 8.3733 2.04%
2018-01-25 0 9.820 9.820 9.850 9.720 9.980 250,000 2,455,980 9.8239 8.220 8.220 8.245 8.137 8.354 298,649 8.2236 0.20%
2018-01-24 0 9.800 9.800 9.810 9.720 10.60 1,120,000 11,102,690 9.9131 8.204 8.204 8.212 8.137 8.873 1,337,946 8.2983 -3.73%
2018-01-23 0 10.18 10.16 10.28 9.930 10.78 1,381,000 14,423,100 10.444 8.522 8.505 8.605 8.312 9.024 1,649,736 8.7427 -2.12%
2018-01-22 0 10.40 10.34 10.40 10.26 10.86 1,433,000 15,175,840 10.590 8.706 8.656 8.706 8.589 9.091 1,711,855 8.8651 -1.52%
2018-01-19 0 10.56 10.54 10.60 10.16 11.00 949,000 9,967,740 10.503 8.840 8.823 8.873 8.505 9.208 1,133,671 8.7924 4.55%
2018-01-18 0 10.10 10.04 10.12 9.750 10.28 856,257 8,601,179 10.045 8.455 8.405 8.471 8.162 8.605 1,022,880 8.4088 3.59%
2018-01-17 0 9.750 9.650 9.750 9.550 9.820 353,000 3,408,970 9.6571 8.162 8.078 8.162 7.994 8.220 421,692 8.0840 -0.41%
2018-01-16 0 9.790 9.720 9.790 9.290 9.900 1,279,850 12,423,500 9.7070 8.195 8.137 8.195 7.777 8.287 1,528,902 8.1258 6.99%
2018-01-15 0 9.150 9.150 9.200 8.690 9.250 1,663,349 15,096,981 9.0763 7.659 7.659 7.701 7.274 7.743 1,987,028 7.5978 3.27%
2018-01-12 0 8.860 8.780 8.860 8.330 8.900 786,000 6,913,780 8.7962 7.417 7.350 7.417 6.973 7.450 938,952 7.3633 4.36%
2018-01-11 0 8.490 8.490 8.500 8.250 8.600 832,000 7,037,810 8.4589 7.107 7.107 7.115 6.906 7.199 993,903 7.0810 1.07%
2018-01-10 0 8.400 8.310 8.420 7.760 8.470 1,253,000 10,365,070 8.2722 7.032 6.956 7.048 6.496 7.090 1,496,828 6.9247 5.66%
2018-01-09 0 7.950 7.870 7.920 7.800 8.980 2,190,000 18,526,950 8.4598 6.655 6.588 6.630 6.529 7.517 2,616,163 7.0817 -9.56%
2018-01-08 0 8.790 8.790 8.900 8.230 8.900 1,147,000 9,966,680 8.6893 7.358 7.358 7.450 6.889 7.450 1,370,200 7.2739 6.80%
2018-01-05 0 8.230 8.220 8.300 8.200 8.470 437,000 3,614,550 8.2713 6.889 6.881 6.948 6.864 7.090 522,038 6.9239 1.11%
2018-01-04 0 8.140 8.100 8.160 8.100 8.550 721,000 5,945,800 8.2466 6.814 6.781 6.831 6.781 7.157 861,303 6.9033 0.37%
2018-01-03 0 8.110 8.050 8.110 8.000 8.440 650,000 5,272,250 8.1112 6.789 6.739 6.789 6.697 7.065 776,487 6.7899 1.76%
2018-01-02 0 7.970 7.970 8.040 7.570 8.210 1,713,000 13,722,980 8.0111 6.672 6.672 6.730 6.337 6.873 2,046,341 6.7061 6.13%
2017-12-29 0 7.510 7.480 7.650 7.010 7.640 1,233,000 9,148,220 7.4195 6.287 6.262 6.404 5.868 6.395 1,472,936 6.2109 6.83%
2017-12-28 0 7.030 6.960 7.030 6.880 7.060 1,024,000 7,106,560 6.9400 5.885 5.826 5.885 5.759 5.910 1,223,265 5.8095 0.14%
2017-12-27 0 7.020 7.020 7.070 6.990 7.070 1,406,000 9,878,070 7.0257 5.876 5.876 5.918 5.851 5.918 1,679,601 5.8812 2.48%
2017-12-22 0 6.850 6.810 6.850 6.780 6.900 2,050,000 13,942,750 6.8013 5.734 5.701 5.734 5.676 5.776 2,448,920 5.6934 -1.30%
2017-12-21 0 6.940 6.910 6.940 6.910 7.110 883,000 6,174,555 6.9927 5.810 5.784 5.810 5.784 5.952 1,054,827 5.8536 -1.70%
2017-12-20 0 7.060 7.050 7.060 6.820 7.200 1,270,000 8,954,440 7.0507 5.910 5.902 5.910 5.709 6.027 1,517,136 5.9022 3.07%
2017-12-19 0 6.850 6.840 6.850 6.810 7.020 813,000 5,568,280 6.8491 5.734 5.726 5.734 5.701 5.876 971,206 5.7334 -0.58%
2017-12-18 0 6.890 6.870 6.890 6.760 7.050 466,000 3,254,700 6.9843 5.768 5.751 5.768 5.659 5.902 556,681 5.8466 -1.71%
2017-12-15 0 7.010 6.990 7.010 6.830 7.380 1,773,058 12,548,369 7.0772 5.868 5.851 5.868 5.717 6.178 2,118,086 5.9244 2.34%
2017-12-14 0 6.850 6.800 6.850 6.720 6.940 406,000 2,779,560 6.8462 5.734 5.692 5.734 5.625 5.810 485,006 5.7310 0.15%
2017-12-13 0 6.840 6.810 6.840 6.600 7.020 842,000 5,716,010 6.7886 5.726 5.701 5.726 5.525 5.876 1,005,849 5.6828 3.64%
2017-12-12 0 6.600 6.580 6.600 6.370 6.790 393,000 2,583,400 6.5735 5.525 5.508 5.525 5.332 5.684 469,476 5.5027 0.00%
2017-12-11 0 6.600 6.590 6.600 6.550 6.660 753,000 4,974,205 6.6058 5.525 5.517 5.525 5.483 5.575 899,530 5.5298 0.15%
2017-12-08 0 6.590 6.590 6.600 6.580 6.780 1,078,000 7,147,210 6.6301 5.517 5.517 5.525 5.508 5.676 1,287,773 5.5501 0.46%
2017-12-07 0 6.560 6.530 6.570 6.500 6.780 441,000 2,899,620 6.5751 5.491 5.466 5.500 5.441 5.676 526,816 5.5040 -0.15%
2017-12-06 0 6.570 6.550 6.570 6.480 6.780 1,394,000 9,197,795 6.5981 5.500 5.483 5.500 5.424 5.676 1,665,265 5.5233 -3.24%
2017-12-05 0 6.790 6.760 6.790 6.760 6.890 175,000 1,190,320 6.8018 5.684 5.659 5.684 5.659 5.768 209,054 5.6938 -0.44%
2017-12-04 0 6.820 6.800 6.820 6.710 6.980 429,000 2,945,760 6.8666 5.709 5.692 5.709 5.617 5.843 512,481 5.7480 -2.29%
2017-12-01 0 6.980 6.970 6.980 6.970 7.050 901,000 6,292,450 6.9839 5.843 5.835 5.843 5.835 5.902 1,076,330 5.8462 -0.14%
2017-11-30 0 6.990 6.950 6.990 6.930 7.300 831,000 5,801,820 6.9817 5.851 5.818 5.851 5.801 6.111 992,708 5.8444 -0.14%
2017-11-29 0 7.000 6.970 7.000 6.960 7.090 2,871,400 20,013,750 6.9700 5.860 5.835 5.860 5.826 5.935 3,430,160 5.8346 0.29%
2017-11-28 0 6.980 6.940 6.960 6.950 7.100 913,000 6,372,100 6.9793 5.843 5.810 5.826 5.818 5.943 1,090,665 5.8424 -0.71%
2017-11-27 0 7.030 7.020 7.050 7.010 7.100 2,883,000 20,409,370 7.0792 5.885 5.876 5.902 5.868 5.943 3,444,017 5.9260 -1.54%
2017-11-24 0 7.140 7.130 7.160 7.110 7.180 1,168,000 8,352,678 7.1513 5.977 5.969 5.994 5.952 6.010 1,395,287 5.9864 -0.97%
2017-11-23 0 7.210 7.110 7.260 6.950 7.320 1,916,000 13,732,730 7.1674 6.036 5.952 6.077 5.818 6.128 2,288,844 5.9999 4.64%
2017-11-22 0 6.890 6.860 6.920 6.480 7.090 1,528,237 10,145,073 6.6384 5.768 5.743 5.793 5.424 5.935 1,825,624 5.5570 5.84%
2017-11-21 0 6.510 6.490 6.510 6.490 6.660 661,837 4,308,465 6.5099 5.450 5.433 5.450 5.433 5.575 790,627 5.4494 0.15%
2017-11-20 0 6.500 6.500 6.530 6.470 6.900 845,662 5,656,898 6.6893 5.441 5.441 5.466 5.416 5.776 1,010,224 5.5996 -0.91%
2017-11-17 0 6.560 6.570 6.610 6.560 6.670 410,487 2,712,558 6.6081 5.491 5.500 5.533 5.491 5.583 490,366 5.5317 0.00%
2017-11-16 0 6.560 6.500 6.620 6.480 6.650 344,018 2,259,827 6.5689 5.491 5.441 5.542 5.424 5.567 410,962 5.4989 1.23%
2017-11-15 0 6.480 6.480 6.520 6.150 6.790 1,949,257 12,665,682 6.4977 5.424 5.424 5.458 5.148 5.684 2,328,573 5.4392 -4.28%
2017-11-14 0 6.770 6.740 6.770 6.690 6.990 2,321,802 15,732,231 6.7759 5.667 5.642 5.667 5.600 5.851 2,773,613 5.6721 -3.97%
2017-11-13 0 7.050 6.980 7.050 6.950 7.230 969,822 6,867,255 7.0809 5.902 5.843 5.902 5.818 6.052 1,158,544 5.9275 0.00%
2017-11-10 0 7.050 7.050 7.110 6.970 7.300 442,000 3,153,020 7.1335 5.902 5.902 5.952 5.835 6.111 528,011 5.9715 -3.29%
2017-11-09 0 7.290 7.240 7.290 7.160 7.320 523,944 3,819,070 7.2891 6.102 6.061 6.102 5.994 6.128 625,901 6.1017 2.10%
2017-11-08 0 7.140 7.050 7.140 7.050 7.650 677,651 4,898,322 7.2284 5.977 5.902 5.977 5.902 6.404 809,518 6.0509 -2.06%
2017-11-07 0 7.290 7.260 7.290 7.250 7.680 532,591 3,915,980 7.3527 6.102 6.077 6.102 6.069 6.429 636,231 6.1550 -2.15%
2017-11-06 0 7.450 7.440 7.450 7.400 7.700 451,638 3,373,979 7.4705 6.236 6.228 6.236 6.195 6.446 539,524 6.2536 0.13%
2017-11-03 0 7.440 7.390 7.440 7.390 7.500 798,228 5,938,598 7.4397 6.228 6.186 6.228 6.186 6.278 953,559 6.2278 -0.27%
2017-11-02 0 7.460 7.450 7.470 7.440 8.000 1,204,052 9,221,025 7.6583 6.245 6.236 6.253 6.228 6.697 1,438,354 6.4108 0.81%
2017-11-01 0 7.400 7.380 7.400 7.120 7.480 2,501,843 17,936,929 7.1695 6.195 6.178 6.195 5.960 6.262 2,988,689 6.0016 2.64%
2017-10-31 0 7.210 7.180 7.200 7.090 7.260 1,032,000 7,373,020 7.1444 6.036 6.010 6.027 5.935 6.077 1,232,822 5.9806 0.84%
2017-10-30 0 7.150 6.990 7.150 6.850 7.150 7,900,863 52,722,253 6.6730 5.985 5.851 5.985 5.734 5.985 9,438,331 5.5860 0.28%
2017-10-27 0 7.130 7.130 7.160 7.100 7.460 502,924 3,599,441 7.1570 5.969 5.969 5.994 5.943 6.245 600,790 5.9912 -0.42%
2017-10-26 0 7.160 7.160 7.200 7.150 7.330 126,263 917,227 7.2644 5.994 5.994 6.027 5.985 6.136 150,833 6.0811 -2.59%
2017-10-25 0 7.350 7.330 7.350 7.310 7.450 940,350 6,943,457 7.3839 6.153 6.136 6.153 6.119 6.236 1,123,337 6.1811 1.52%
2017-10-24 0 7.240 7.200 7.240 6.760 7.300 485,021 3,395,905 7.0016 6.061 6.027 6.061 5.659 6.111 579,404 5.8610 6.00%
2017-10-23 0 6.830 6.800 6.880 6.750 6.970 795,035 5,464,881 6.8738 5.717 5.692 5.759 5.650 5.835 949,745 5.7541 1.34%
2017-10-20 0 6.740 6.720 6.750 6.440 6.750 4,180,584 28,203,458 6.7463 5.642 5.625 5.650 5.391 5.650 4,994,105 5.6474 -0.88%
2017-10-19 0 6.800 6.750 6.800 6.730 6.890 2,654,056 18,053,110 6.8021 5.692 5.650 5.692 5.634 5.768 3,170,522 5.6940 0.00%
2017-10-18 0 6.800 6.760 6.800 6.670 6.860 340,852 2,306,605 6.7672 5.692 5.659 5.692 5.583 5.743 407,180 5.6648 2.10%
2017-10-17 0 6.660 6.640 6.700 6.550 6.700 739,000 4,897,385 6.6270 5.575 5.558 5.609 5.483 5.609 882,806 5.5475 0.30%
2017-10-16 0 6.640 6.630 6.640 6.640 6.790 232,044 1,555,477 6.7034 5.558 5.550 5.558 5.558 5.684 277,199 5.6114 -1.04%
2017-10-13 0 6.710 6.600 6.720 6.620 7.000 203,000 1,382,780 6.8117 5.617 5.525 5.625 5.542 5.860 242,503 5.7021 -2.75%
2017-10-12 0 6.900 6.800 6.900 6.770 6.900 676,302 4,609,280 6.8154 5.776 5.692 5.776 5.667 5.776 807,907 5.7052 2.22%
2017-10-11 0 6.750 6.700 6.760 6.600 6.850 560,000 3,784,170 6.7574 5.650 5.609 5.659 5.525 5.734 668,973 5.6567 0.45%
2017-10-10 0 6.720 6.720 6.730 6.700 7.050 851,398 5,795,184 6.8067 5.625 5.625 5.634 5.609 5.902 1,017,076 5.6979 1.20%
2017-10-09 0 6.640 6.620 6.650 6.590 6.700 48,000 318,890 6.6435 5.558 5.542 5.567 5.517 5.609 57,341 5.5613 2.15%
2017-10-06 0 6.500 6.490 6.500 6.470 6.580 154,000 1,003,430 6.5158 5.441 5.433 5.441 5.416 5.508 183,968 5.4544 -0.61%
2017-10-04 0 6.540 6.510 6.540 6.440 6.700 93,000 604,990 6.5053 5.475 5.450 5.475 5.391 5.609 111,097 5.4456 -2.39%
2017-10-03 0 6.700 6.650 6.700 6.280 6.760 274,000 1,816,000 6.6277 5.609 5.567 5.609 5.257 5.659 327,319 5.5481 7.37%
2017-09-29 0 6.240 6.190 6.270 6.100 6.260 560,000 3,453,060 6.1662 5.224 5.182 5.249 5.106 5.240 668,973 5.1617 1.30%
2017-09-28 0 6.160 6.160 6.200 6.070 6.200 447,300 2,745,007 6.1368 5.157 5.157 5.190 5.081 5.190 534,342 5.1372 2.16%
2017-09-27 0 6.030 6.030 6.100 6.010 6.210 900,082 5,482,045 6.0906 5.048 5.048 5.106 5.031 5.198 1,075,233 5.0985 -1.15%
2017-09-26 0 6.100 6.030 6.100 5.990 6.130 1,695,630 10,252,995 6.0467 5.106 5.048 5.106 5.014 5.131 2,025,591 5.0617 1.67%
2017-09-25 0 6.000 5.980 6.010 6.000 6.070 575,133 3,460,593 6.0170 5.023 5.006 5.031 5.023 5.081 687,051 5.0369 -1.15%
2017-09-22 0 6.070 6.020 6.070 5.910 6.090 638,143 3,861,820 6.0517 5.081 5.039 5.081 4.947 5.098 762,322 5.0659 0.66%
2017-09-21 0 6.030 6.000 6.050 6.000 6.080 229,689 1,381,990 6.0168 5.048 5.023 5.064 5.023 5.090 274,385 5.0367 -0.99%
2017-09-20 0 6.090 6.060 6.070 6.010 6.350 1,381,732 8,454,589 6.1188 5.098 5.073 5.081 5.031 5.316 1,650,610 5.1221 1.00%
2017-09-19 0 6.030 6.030 6.060 5.940 6.300 1,468,661 8,913,263 6.0690 5.048 5.048 5.073 4.972 5.274 1,754,455 5.0804 1.86%
2017-09-18 0 5.920 5.920 5.940 5.840 5.960 1,386,610 8,159,529 5.8845 4.956 4.956 4.972 4.889 4.989 1,656,437 4.9260 1.89%
2017-09-15 0 5.810 5.700 5.810 5.600 5.810 258,202 1,478,513 5.7262 4.864 4.771 4.864 4.688 4.864 308,447 4.7934 1.04%
2017-09-14 0 5.750 5.690 5.750 5.600 5.750 483,928 2,760,387 5.7041 4.813 4.763 4.813 4.688 4.813 578,098 4.7749 1.05%
2017-09-13 0 5.690 5.680 5.690 5.650 5.730 1,612,172 9,208,186 5.7117 4.763 4.755 4.763 4.730 4.797 1,925,893 4.7813 -0.18%
2017-09-12 0 5.700 5.690 5.700 5.660 5.720 2,109,189 11,954,635 5.6679 4.771 4.763 4.771 4.738 4.788 2,519,627 4.7446 0.71%
2017-09-11 0 5.660 5.660 5.690 5.660 5.860 3,365,720 19,119,711 5.6807 4.738 4.738 4.763 4.738 4.905 4,020,672 4.7554 0.00%
2017-09-08 0 5.660 5.660 5.710 5.510 5.790 297,203 1,683,656 5.6650 4.738 4.738 4.780 4.612 4.847 355,037 4.7422 0.18%
2017-09-07 0 5.650 5.600 5.700 5.610 5.840 752,727 4,283,836 5.6911 4.730 4.688 4.771 4.696 4.889 899,204 4.7640 0.53%
2017-09-06 0 5.620 5.610 5.620 5.600 5.740 141,702 800,290 5.6477 4.705 4.696 4.705 4.688 4.805 169,276 4.7277 -1.40%
2017-09-05 0 5.700 5.650 5.700 5.610 6.000 770,000 4,434,500 5.7591 4.771 4.730 4.771 4.696 5.023 919,838 4.8210 -3.23%
2017-09-04 0 5.890 5.850 5.900 5.260 6.000 6,085,634 33,390,925 5.4868 4.931 4.897 4.939 4.403 5.023 7,269,868 4.5931 11.34%
2017-09-01 0 5.290 5.280 5.300 5.150 5.410 4,587,108 24,256,788 5.2880 4.428 4.420 4.437 4.311 4.529 5,479,736 4.4266 -1.12%
2017-08-31 0 5.350 5.340 5.380 4.930 5.540 1,386,432 7,311,488 5.2736 4.479 4.470 4.504 4.127 4.638 1,656,225 4.4146 9.86%
2017-08-30 0 4.870 4.870 4.900 4.780 4.920 740,089 3,592,101 4.8536 4.077 4.077 4.102 4.001 4.119 884,107 4.0630 1.04%
2017-08-29 0 4.820 4.820 4.830 4.700 4.950 6,332,689 30,678,753 4.8445 4.035 4.035 4.043 3.934 4.144 7,564,999 4.0554 4.78%
2017-08-28 0 4.600 4.580 4.600 4.300 4.710 2,473,000 11,266,970 4.5560 3.851 3.834 3.851 3.600 3.943 2,954,233 3.8138 2.45%
2017-08-25 0 4.490 4.490 4.500 4.480 4.670 657,582 2,980,117 4.5319 3.759 3.759 3.767 3.750 3.909 785,544 3.7937 -2.39%
2017-08-24 0 4.600 4.580 4.600 4.570 4.700 303,276 1,399,299 4.6139 3.851 3.834 3.851 3.826 3.934 362,292 3.8624 -1.92%
2017-08-22 0 4.690 4.610 4.690 4.600 4.700 236,000 1,100,040 4.6612 3.926 3.859 3.926 3.851 3.934 281,924 3.9019 -0.21%
2017-08-21 0 4.700 4.660 4.700 4.660 4.700 220,595 1,033,046 4.6830 3.934 3.901 3.934 3.901 3.934 263,522 3.9202 0.64%
2017-08-18 0 4.670 4.650 4.670 4.650 4.690 1,757,681 8,208,400 4.6700 3.909 3.893 3.909 3.893 3.926 2,099,717 3.9093 -0.64%
2017-08-17 0 4.700 4.660 4.700 4.640 4.710 95,087 445,732 4.6876 3.934 3.901 3.934 3.884 3.943 113,590 3.9240 0.00%
2017-08-16 0 4.700 4.680 4.700 4.650 4.700 197,485 926,694 4.6925 3.934 3.918 3.934 3.893 3.934 235,915 3.9281 0.00%
2017-08-15 0 4.700 4.690 4.700 4.690 4.700 342,000 1,607,275 4.6996 3.934 3.926 3.934 3.926 3.934 408,551 3.9341 0.43%
2017-08-14 0 4.680 4.640 4.680 4.640 4.780 370,148 1,740,335 4.7017 3.918 3.884 3.918 3.884 4.001 442,177 3.9358 -1.68%
2017-08-11 0 4.760 4.770 4.800 4.700 4.850 1,772,793 8,496,148 4.7925 3.985 3.993 4.018 3.934 4.060 2,117,770 4.0118 -1.86%
2017-08-10 0 4.850 4.850 4.860 4.820 4.910 410,360 2,002,395 4.8796 4.060 4.060 4.068 4.035 4.110 490,214 4.0847 -1.02%
2017-08-09 0 4.900 4.910 4.940 4.870 4.980 281,633 1,387,223 4.9256 4.102 4.110 4.135 4.077 4.169 336,437 4.1233 -2.20%
2017-08-08 0 5.010 4.950 5.020 4.920 5.010 195,671 976,531 4.9907 4.194 4.144 4.202 4.119 4.194 233,748 4.1777 0.00%
2017-08-07 0 5.010 5.000 5.010 4.870 5.050 302,090 1,508,953 4.9950 4.194 4.186 4.194 4.077 4.227 360,875 4.1814 -0.20%
2017-08-04 0 5.020 5.020 5.040 4.980 5.050 154,051 772,948 5.0175 4.202 4.202 4.219 4.169 4.227 184,029 4.2002 -0.20%
2017-08-03 0 5.030 4.970 5.030 4.980 5.100 454,297 2,283,754 5.0270 4.211 4.160 4.211 4.169 4.269 542,701 4.2081 1.21%
2017-08-02 0 4.970 4.920 5.000 4.930 5.040 2,747,009 13,602,752 4.9518 4.160 4.119 4.186 4.127 4.219 3,281,563 4.1452 -1.39%
2017-08-01 0 5.040 5.000 5.040 4.950 5.100 624,699 3,141,692 5.0291 4.219 4.186 4.219 4.144 4.269 746,262 4.2099 0.40%
2017-07-31 0 5.020 4.970 5.030 5.000 5.040 125,467 627,894 5.0045 4.202 4.160 4.211 4.186 4.219 149,882 4.1892 1.01%
2017-07-28 0 4.970 4.920 4.970 4.930 4.980 515,400 2,553,124 4.9537 4.160 4.119 4.160 4.127 4.169 615,694 4.1467 0.40%
2017-07-27 0 4.950 4.950 5.000 4.920 5.000 246,707 1,225,915 4.9691 4.144 4.144 4.186 4.119 4.186 294,715 4.1597 -0.60%
2017-07-26 0 4.980 4.960 4.980 4.950 5.050 228,947 1,143,573 4.9949 4.169 4.152 4.169 4.144 4.227 273,499 4.1813 -1.58%
2017-07-25 0 5.060 4.970 5.060 4.970 5.060 240,491 1,202,854 5.0017 4.236 4.160 4.236 4.160 4.236 287,289 4.1869 1.81%
2017-07-24 0 4.970 4.950 4.970 4.930 5.100 564,114 2,800,677 4.9647 4.160 4.144 4.160 4.127 4.269 673,888 4.1560 -3.12%
2017-07-21 0 5.130 5.100 5.130 5.040 5.150 156,988 802,128 5.1095 4.294 4.269 4.294 4.219 4.311 187,537 4.2772 0.39%
2017-07-20 0 5.110 5.080 5.110 4.930 5.150 305,401 1,544,785 5.0582 4.278 4.252 4.278 4.127 4.311 364,831 4.2343 1.19%
2017-07-19 0 5.050 5.010 5.050 5.010 5.080 182,523 919,985 5.0404 4.227 4.194 4.227 4.194 4.252 218,041 4.2193 0.80%
2017-07-18 0 5.010 5.000 5.020 4.980 5.090 478,000 2,408,345 5.0384 4.194 4.186 4.202 4.169 4.261 571,016 4.2176 0.40%
2017-07-17 0 4.990 4.960 4.990 4.930 5.150 1,190,625 5,922,658 4.9744 4.177 4.152 4.177 4.127 4.311 1,422,315 4.1641 0.81%
2017-07-14 0 4.950 4.880 4.950 4.860 5.010 577,500 2,855,515 4.9446 4.144 4.085 4.144 4.068 4.194 689,879 4.1392 0.81%
2017-07-13 0 4.910 4.850 4.910 4.810 5.000 576,973 2,837,656 4.9182 4.110 4.060 4.110 4.026 4.186 689,249 4.1170 0.20%
2017-07-12 0 4.900 4.890 4.920 4.850 5.000 160,000 790,020 4.9376 4.102 4.093 4.119 4.060 4.186 191,135 4.1333 1.03%
2017-07-11 0 4.850 4.770 4.850 4.760 4.850 4,316,399 20,718,213 4.7999 4.060 3.993 4.060 3.985 4.060 5,156,349 4.0180 0.62%
2017-07-10 0 4.820 4.800 4.820 4.670 4.920 2,183,000 10,478,822 4.8002 4.035 4.018 4.035 3.909 4.119 2,607,801 4.0183 0.00%
2017-07-07 0 4.820 4.790 4.820 4.680 4.830 575,500 2,743,760 4.7676 4.035 4.010 4.035 3.918 4.043 687,489 3.9910 -0.82%
2017-07-06 0 4.860 4.840 4.860 4.800 4.930 4,253,000 20,426,780 4.8029 4.068 4.052 4.068 4.018 4.127 5,080,612 4.0205 -1.22%
2017-07-05 0 4.920 4.910 4.940 4.790 4.950 313,200 1,533,398 4.8959 4.119 4.110 4.135 4.010 4.144 374,147 4.0984 0.20%
2017-07-04 0 4.910 4.860 4.910 4.800 5.020 286,000 1,407,500 4.9213 4.110 4.068 4.110 4.018 4.202 341,654 4.1197 -1.21%
2017-07-03 0 4.970 4.930 4.980 4.900 5.030 377,000 1,864,570 4.9458 4.160 4.127 4.169 4.102 4.211 450,362 4.1402 1.43%
2017-06-30 0 4.900 4.870 4.950 4.800 4.980 1,975,000 9,599,170 4.8603 4.102 4.077 4.144 4.018 4.169 2,359,325 4.0686 1.03%
2017-06-29 0 4.850 4.810 4.970 4.700 4.950 245,000 1,183,290 4.8298 4.060 4.026 4.160 3.934 4.144 292,676 4.0430 2.97%
2017-06-28 0 4.710 4.710 4.730 4.490 4.830 2,340,000 11,205,430 4.7886 3.943 3.943 3.960 3.759 4.043 2,795,352 4.0086 -2.48%
2017-06-27 0 4.830 4.810 4.830 4.700 4.850 1,127,000 5,424,500 4.8132 4.043 4.026 4.043 3.934 4.060 1,346,309 4.0292 -0.41%
2017-06-26 0 4.850 4.840 4.850 4.800 4.850 1,432,000 6,873,536 4.8000 4.060 4.052 4.060 4.018 4.060 1,710,660 4.0181 1.68%
2017-06-23 0 4.770 4.750 4.770 4.600 4.800 1,772,228 8,412,773 4.7470 3.993 3.976 3.993 3.851 4.018 2,117,095 3.9737 1.92%
2017-06-22 0 4.680 4.670 4.680 4.400 4.680 1,014,000 4,571,480 4.5084 3.918 3.909 3.918 3.683 3.918 1,211,319 3.7740 5.88%
2017-06-21 0 4.420 4.400 4.420 4.220 4.450 1,089,000 4,756,190 4.3675 3.700 3.683 3.700 3.533 3.725 1,300,914 3.6560 4.00%
2017-06-20 0 4.250 4.250 4.260 4.170 4.250 350,000 1,479,490 4.2271 3.558 3.558 3.566 3.491 3.558 418,108 3.5385 1.19%
2017-06-19 0 4.200 4.200 4.220 4.130 4.230 344,000 1,443,530 4.1963 3.516 3.516 3.533 3.457 3.541 410,941 3.5127 0.72%
2017-06-16 0 4.170 4.160 4.170 4.120 4.280 521,000 2,173,210 4.1712 3.491 3.482 3.491 3.449 3.583 622,384 3.4918 0.24%
2017-06-15 0 4.160 4.160 4.210 4.120 4.300 781,000 3,274,020 4.1921 3.482 3.482 3.524 3.449 3.600 932,979 3.5092 0.00%
2017-06-14 0 4.160 4.140 4.160 3.950 4.250 572,000 2,355,810 4.1185 3.482 3.466 3.482 3.307 3.558 683,308 3.4477 3.48%
2017-06-13 0 4.020 4.000 4.020 3.960 4.030 156,000 626,920 4.0187 3.365 3.348 3.365 3.315 3.374 186,357 3.3641 -0.25%
2017-06-12 0 4.030 4.030 4.050 3.930 4.100 602,000 2,441,930 4.0564 3.374 3.374 3.390 3.290 3.432 719,146 3.3956 -1.71%
2017-06-09 0 4.100 4.090 4.100 4.000 4.170 23,453,000 96,146,740 4.0995 3.432 3.424 3.432 3.348 3.491 28,016,836 3.4317 2.50%
2017-06-08 0 4.000 4.000 4.010 3.940 4.020 179,000 713,590 3.9865 3.348 3.348 3.357 3.298 3.365 213,833 3.3371 0.00%
2017-06-07 0 4.000 4.000 4.030 3.930 4.030 925,000 3,697,580 3.9974 3.348 3.348 3.374 3.290 3.374 1,105,000 3.3462 2.56%
2017-06-06 0 3.900 3.900 3.920 3.900 4.040 275,000 1,090,220 3.9644 3.265 3.265 3.281 3.265 3.382 328,514 3.3186 -2.99%
2017-06-05 0 4.020 4.020 4.030 4.010 4.030 120,000 483,080 4.0257 3.365 3.365 3.374 3.357 3.374 143,351 3.3699 0.75%
2017-06-02 0 3.990 3.980 4.010 3.940 4.040 567,000 2,253,150 3.9738 3.340 3.332 3.357 3.298 3.382 677,335 3.3265 1.27%
2017-06-01 0 3.980 3.970 4.010 3.920 4.060 2,437,000 9,730,620 3.9929 3.298 3.290 3.323 3.248 3.364 2,940,952 3.3087 0.51%
2017-05-31 0 3.960 3.850 3.880 3.850 3.980 1,362,000 5,360,110 3.9355 3.281 3.190 3.215 3.190 3.298 1,643,651 3.2611 2.06%
2017-05-29 0 3.880 3.870 3.910 3.800 3.910 315,000 1,222,630 3.8814 3.215 3.207 3.240 3.149 3.240 380,140 3.2163 0.78%
2017-05-26 0 3.850 3.850 3.860 3.850 3.950 427,000 1,661,600 3.8913 3.190 3.190 3.199 3.190 3.273 515,300 3.2245 -0.52%
2017-05-25 0 3.870 3.850 3.880 3.830 3.950 568,000 2,193,640 3.8620 3.207 3.190 3.215 3.174 3.273 685,458 3.2003 1.57%
2017-05-24 0 3.810 3.810 3.820 3.740 3.840 388,000 1,471,830 3.7934 3.157 3.157 3.165 3.099 3.182 468,235 3.1434 2.14%
2017-05-23 0 3.730 3.730 3.750 3.700 3.840 449,000 1,685,840 3.7547 3.091 3.091 3.107 3.066 3.182 541,850 3.1113 -1.32%
2017-05-22 0 3.780 3.770 3.830 3.770 3.940 553,000 2,139,510 3.8689 3.132 3.124 3.174 3.124 3.265 667,356 3.2059 -1.56%
2017-05-19 0 3.840 3.840 3.880 3.800 3.950 402,000 1,559,440 3.8792 3.182 3.182 3.215 3.149 3.273 485,130 3.2145 -1.29%
2017-05-18 0 3.890 3.880 3.950 3.880 4.070 707,000 2,813,560 3.9796 3.223 3.215 3.273 3.215 3.373 853,202 3.2976 -4.42%
2017-05-17 0 4.070 4.060 4.080 3.930 4.140 706,000 2,851,630 4.0391 3.373 3.364 3.381 3.257 3.431 851,995 3.3470 0.74%
2017-05-16 0 4.040 4.030 4.040 3.670 4.150 2,415,000 9,808,805 4.0616 3.348 3.339 3.348 3.041 3.439 2,914,403 3.3656 1.00%
2017-05-15 0 4.000 4.000 4.040 4.000 4.110 1,485,000 6,010,220 4.0473 3.315 3.315 3.348 3.315 3.406 1,792,086 3.3538 1.27%
2017-05-12 0 3.950 3.950 3.970 3.910 4.080 519,000 2,057,970 3.9653 3.273 3.273 3.290 3.240 3.381 626,325 3.2858 -0.75%
2017-05-11 0 3.980 3.960 3.980 3.850 3.980 380,000 1,490,360 3.9220 3.298 3.281 3.298 3.190 3.298 458,581 3.2499 3.92%
2017-05-10 0 3.830 3.820 3.830 3.750 3.930 2,317,000 8,926,200 3.8525 3.174 3.165 3.174 3.107 3.257 2,796,137 3.1923 2.13%
2017-05-09 0 3.750 3.750 3.760 3.710 3.760 30,000 111,400 3.7133 3.107 3.107 3.116 3.074 3.116 36,204 3.0770 1.08%
2017-05-08 0 3.710 3.680 3.710 3.680 3.710 96,000 354,920 3.6971 3.074 3.049 3.074 3.049 3.074 115,852 3.0636 2.20%
2017-05-05 0 3.630 3.520 3.640 3.520 3.680 1,625,000 5,947,360 3.6599 3.008 2.917 3.016 2.917 3.049 1,961,037 3.0328 -1.63%
2017-05-04 0 3.690 3.650 3.690 3.620 3.710 239,000 874,500 3.6590 3.058 3.025 3.058 3.000 3.074 288,423 3.0320 1.10%
2017-05-02 0 3.650 3.620 3.660 3.620 3.740 374,000 1,372,690 3.6703 3.025 3.000 3.033 3.000 3.099 451,340 3.0414 0.27%
2017-04-28 0 3.640 3.610 3.660 3.610 3.780 580,000 2,137,170 3.6848 3.016 2.991 3.033 2.991 3.132 699,939 3.0534 -1.09%
2017-04-27 0 3.680 3.660 3.680 3.660 3.710 293,000 1,082,870 3.6958 3.049 3.033 3.049 3.033 3.074 353,590 3.0625 -0.54%
2017-04-26 0 3.700 3.650 3.700 3.610 3.710 1,224,000 4,521,840 3.6943 3.066 3.025 3.066 2.991 3.074 1,477,114 3.0613 1.93%
2017-04-25 0 3.630 3.630 3.660 3.630 3.730 100,000 368,200 3.6820 3.008 3.008 3.033 3.008 3.091 120,679 3.0511 -0.27%
2017-04-24 0 3.640 3.640 3.690 3.640 3.750 53,000 196,950 3.7160 3.016 3.016 3.058 3.016 3.107 63,960 3.0793 -0.55%
2017-04-21 0 3.660 3.610 3.690 3.560 3.710 1,330,000 4,797,920 3.6075 3.033 2.991 3.058 2.950 3.074 1,605,033 2.9893 1.67%
2017-04-20 0 3.600 3.600 3.610 3.560 3.680 325,000 1,167,560 3.5925 2.983 2.983 2.991 2.950 3.049 392,207 2.9769 0.28%
2017-04-19 0 3.590 3.580 3.590 3.570 3.640 395,000 1,419,600 3.5939 2.975 2.967 2.975 2.958 3.016 476,683 2.9781 -0.55%
2017-04-18 0 3.610 3.580 3.630 3.580 3.710 523,000 1,882,990 3.6004 2.991 2.967 3.008 2.967 3.074 631,152 2.9834 -0.28%
2017-04-13 0 3.620 3.620 3.660 3.620 3.660 25,000 91,000 3.6400 3.000 3.000 3.033 3.000 3.033 30,170 3.0163 -2.16%
2017-04-12 0 3.700 3.700 3.720 3.670 3.760 238,000 880,990 3.7016 3.066 3.066 3.083 3.041 3.116 287,217 3.0673 -1.07%
2017-04-11 0 3.740 3.710 3.740 3.550 3.790 1,187,000 4,390,375 3.6987 3.099 3.074 3.099 2.942 3.141 1,432,462 3.0649 1.91%
2017-04-10 0 3.670 3.660 3.720 3.660 3.760 2,735,000 10,132,520 3.7048 3.041 3.033 3.083 3.033 3.116 3,300,576 3.0699 -2.13%
2017-04-07 0 3.750 3.720 3.760 3.600 3.780 1,092,000 4,047,280 3.7063 3.107 3.083 3.116 2.983 3.132 1,317,817 3.0712 1.08%
2017-04-06 0 3.710 3.700 3.710 3.480 3.740 1,364,000 5,017,110 3.6782 3.074 3.066 3.074 2.884 3.099 1,646,064 3.0479 2.20%
2017-04-05 0 3.630 3.620 3.640 3.410 3.640 1,503,000 5,382,820 3.5814 3.008 3.000 3.016 2.826 3.016 1,813,808 2.9677 6.76%
2017-04-03 0 3.400 3.380 3.450 3.390 3.570 1,426,500 4,976,945 3.4889 2.817 2.801 2.859 2.809 2.958 1,721,489 2.8911 1.49%
2017-03-31 0 3.350 3.350 3.370 3.280 3.400 1,326,000 4,414,370 3.3291 2.776 2.776 2.793 2.718 2.817 1,600,206 2.7586 1.52%
2017-03-30 0 3.300 3.290 3.310 3.260 3.380 2,267,000 7,501,065 3.3088 2.735 2.726 2.743 2.701 2.801 2,735,798 2.7418 -2.08%
2017-03-29 0 3.370 3.370 3.380 3.300 3.490 1,276,000 4,297,280 3.3678 2.793 2.793 2.801 2.735 2.892 1,539,867 2.7907 0.90%
2017-03-28 0 3.340 3.340 3.350 3.250 3.340 35,000 115,970 3.3134 2.768 2.768 2.776 2.693 2.768 42,238 2.7456 3.09%
2017-03-27 0 3.240 3.240 3.250 3.170 3.280 1,981,000 6,400,100 3.2307 2.685 2.685 2.693 2.627 2.718 2,390,655 2.6771 0.31%
2017-03-24 0 3.230 3.230 3.260 3.190 3.310 401,000 1,290,650 3.2186 2.677 2.677 2.701 2.643 2.743 483,924 2.6671 -2.42%
2017-03-23 0 3.310 3.310 3.330 3.260 3.330 122,000 400,410 3.2820 2.743 2.743 2.759 2.701 2.759 147,229 2.7196 0.91%
2017-03-22 0 3.280 3.250 3.280 3.210 3.300 1,481,000 4,801,010 3.2417 2.718 2.693 2.718 2.660 2.735 1,787,259 2.6862 -1.80%
2017-03-21 0 3.340 3.340 3.360 3.270 3.370 593,000 1,975,400 3.3312 2.768 2.768 2.784 2.710 2.793 715,628 2.7604 2.45%
2017-03-20 0 3.260 3.260 3.280 3.110 3.300 594,000 1,928,740 3.2470 2.701 2.701 2.718 2.577 2.735 716,834 2.6906 4.49%
2017-03-17 0 3.120 3.120 3.150 3.120 3.240 3,236,000 10,094,100 3.1193 2.585 2.585 2.610 2.585 2.685 3,905,179 2.5848 0.32%
2017-03-16 0 3.110 3.110 3.180 3.050 3.180 193,000 598,570 3.1014 2.577 2.577 2.635 2.527 2.635 232,911 2.5700 1.30%
2017-03-15 0 3.070 3.020 3.080 2.920 3.070 1,055,000 3,159,650 2.9949 2.544 2.503 2.552 2.420 2.544 1,273,166 2.4817 2.33%
2017-03-14 0 3.000 2.980 3.000 2.960 3.060 757,000 2,274,810 3.0050 2.486 2.469 2.486 2.453 2.536 913,542 2.4901 -1.64%
2017-03-13 0 3.050 3.040 3.050 3.020 3.120 670,000 2,044,250 3.0511 2.527 2.519 2.527 2.503 2.585 808,551 2.5283 -2.56%
2017-03-10 0 3.130 3.110 3.130 3.080 3.130 349,000 1,081,800 3.0997 2.594 2.577 2.594 2.552 2.594 421,170 2.5686 0.00%
2017-03-09 0 3.130 3.110 3.130 3.100 3.180 40,000 125,400 3.1350 2.594 2.577 2.594 2.569 2.635 48,272 2.5978 0.97%
2017-03-08 0 3.100 3.090 3.100 3.090 3.170 319,000 998,270 3.1294 2.569 2.561 2.569 2.561 2.627 384,967 2.5931 0.00%
2017-03-07 0 3.100 3.100 3.110 3.100 3.110 67,000 208,120 3.1063 2.569 2.569 2.577 2.569 2.577 80,855 2.5740 0.32%
2017-03-06 0 3.090 3.090 3.110 3.080 3.110 26,000 80,560 3.0985 2.561 2.561 2.577 2.552 2.577 31,377 2.5675 0.00%
2017-03-03 0 3.090 3.080 3.100 3.080 3.100 70,000 216,050 3.0864 2.561 2.552 2.569 2.552 2.569 84,475 2.5575 0.32%
2017-03-02 0 3.080 3.080 3.130 3.080 3.150 1,568,000 4,897,400 3.1233 2.552 2.552 2.594 2.552 2.610 1,892,250 2.5881 -0.32%
2017-03-01 0 3.090 3.090 3.100 3.080 3.120 336,000 1,042,590 3.1029 2.561 2.561 2.569 2.552 2.585 405,482 2.5712 -1.28%
2017-02-28 0 3.130 3.100 3.130 3.090 3.130 64,000 199,260 3.1134 2.594 2.569 2.594 2.561 2.594 77,235 2.5799 1.29%
2017-02-27 0 3.090 3.080 3.110 3.080 3.190 2,356,548 7,332,095 3.1114 2.561 2.552 2.577 2.552 2.643 2,843,863 2.5782 0.65%
2017-02-24 0 3.070 3.070 3.090 3.050 3.160 1,428,000 4,437,560 3.1075 2.544 2.544 2.561 2.527 2.619 1,723,299 2.5750 -3.46%
2017-02-23 0 3.180 3.180 3.200 3.130 3.300 424,000 1,363,890 3.2167 2.635 2.635 2.652 2.594 2.735 511,680 2.6655 -3.64%
2017-02-22 0 3.300 3.280 3.310 3.300 3.300 395,000 1,303,500 3.3000 2.735 2.718 2.743 2.735 2.735 476,683 2.7345 0.00%
2017-02-21 0 3.300 3.300 3.310 3.300 3.340 225,000 744,640 3.3095 2.735 2.735 2.743 2.735 2.768 271,528 2.7424 -1.20%
2017-02-20 0 3.340 3.340 3.360 3.340 3.360 34,000 113,740 3.3453 2.768 2.768 2.784 2.768 2.784 41,031 2.7721 0.00%
2017-02-17 0 3.340 3.340 3.350 3.330 3.350 167,000 556,310 3.3312 2.768 2.768 2.776 2.759 2.776 201,534 2.7604 0.30%
2017-02-16 0 3.330 3.330 3.350 3.330 3.400 373,000 1,254,250 3.3626 2.759 2.759 2.776 2.759 2.817 450,133 2.7864 -1.19%
2017-02-15 0 3.370 3.370 3.380 3.360 3.420 673,000 2,274,240 3.3793 2.793 2.793 2.801 2.784 2.834 812,171 2.8002 -0.30%
2017-02-14 0 3.380 3.370 3.380 3.330 3.400 1,549,000 5,167,830 3.3362 2.801 2.793 2.801 2.759 2.817 1,869,321 2.7645 2.74%
2017-02-13 0 3.290 3.290 3.310 3.290 3.340 90,000 296,970 3.2997 2.726 2.726 2.743 2.726 2.768 108,611 2.7342 0.00%
2017-02-10 0 3.290 3.290 3.330 3.280 3.300 17,000 55,910 3.2888 2.726 2.726 2.759 2.718 2.735 20,515 2.7253 0.61%
2017-02-09 0 3.270 3.270 3.380 3.260 3.360 2,401,000 7,848,430 3.2688 2.710 2.710 2.801 2.701 2.784 2,897,508 2.7087 1.87%
2017-02-08 0 3.210 3.210 3.360 3.170 3.480 2,636,000 8,490,830 3.2211 2.660 2.660 2.784 2.627 2.884 3,181,104 2.6691 -2.43%
2017-02-07 0 3.290 3.120 3.290 3.120 3.440 2,036,000 6,724,900 3.3030 2.726 2.585 2.726 2.585 2.851 2,457,029 2.7370 -4.08%
2017-02-06 0 3.430 3.260 3.430 3.120 3.780 457,000 1,473,950 3.2253 2.842 2.701 2.842 2.585 3.132 551,504 2.6726 10.29%
2017-02-03 0 3.110 3.100 3.200 3.030 3.210 581,000 1,802,885 3.1031 2.577 2.569 2.652 2.511 2.660 701,146 2.5713 3.67%
2017-02-02 0 3.000 3.000 3.030 3.000 3.090 471,000 1,417,120 3.0087 2.486 2.486 2.511 2.486 2.561 568,399 2.4932 0.67%
2017-02-01 0 2.980 2.980 3.010 2.970 3.080 515,000 1,565,014 3.0389 2.469 2.469 2.494 2.461 2.552 621,498 2.5181 -2.93%
2017-01-27 0 3.070 2.930 3.070 2.940 3.070 22,000 66,930 3.0423 2.544 2.428 2.544 2.436 2.544 26,549 2.5210 2.68%
2017-01-26 0 2.990 2.980 2.990 2.880 2.990 3,639,000 10,557,330 2.9012 2.478 2.469 2.478 2.386 2.478 4,391,516 2.4040 3.82%
2017-01-25 0 2.880 2.880 2.890 2.860 2.910 838,000 2,424,440 2.8931 2.386 2.386 2.395 2.370 2.411 1,011,292 2.3974 -0.69%
2017-01-24 0 2.900 2.860 2.900 2.800 2.990 468,000 1,357,290 2.9002 2.403 2.370 2.403 2.320 2.478 564,779 2.4032 1.40%
2017-01-23 0 2.860 2.860 2.890 2.860 2.910 446,000 1,285,900 2.8832 2.370 2.370 2.395 2.370 2.411 538,229 2.3891 -0.69%
2017-01-20 0 2.880 2.880 2.930 2.780 2.970 1,694,000 4,904,080 2.8950 2.386 2.386 2.428 2.304 2.461 2,044,306 2.3989 -3.03%
2017-01-19 0 2.970 2.880 2.970 2.960 2.980 213,000 633,790 2.9755 2.461 2.386 2.461 2.453 2.469 257,047 2.4657 -0.34%
2017-01-18 0 2.980 2.970 2.980 2.970 3.010 1,359,000 4,070,640 2.9953 2.469 2.461 2.469 2.461 2.494 1,640,030 2.4821 -1.65%
2017-01-17 0 3.030 3.020 3.080 3.000 3.080 236,500 716,285 3.0287 2.511 2.503 2.552 2.486 2.552 285,406 2.5097 -1.62%
2017-01-16 0 3.080 3.080 3.110 3.070 3.110 1,828,000 5,657,010 3.0946 2.552 2.552 2.577 2.544 2.577 2,206,016 2.5644 -0.32%
2017-01-13 0 3.090 3.090 3.110 3.090 3.110 1,284,000 3,981,060 3.1005 2.561 2.561 2.577 2.561 2.577 1,549,521 2.5692 0.00%
2017-01-12 0 3.090 3.090 3.110 2.950 3.110 186,000 577,160 3.1030 2.561 2.561 2.577 2.444 2.577 224,463 2.5713 -0.32%
2017-01-11 0 3.100 3.100 3.120 3.100 3.120 165,000 512,720 3.1074 2.569 2.569 2.585 2.569 2.585 199,121 2.5749 -0.32%
2017-01-10 0 3.110 3.100 3.110 3.090 3.120 952,000 2,957,845 3.1070 2.577 2.569 2.577 2.561 2.585 1,148,866 2.5746 0.65%
2017-01-09 0 3.090 3.080 3.130 3.070 3.190 450,452 1,408,444 3.1267 2.561 2.552 2.594 2.544 2.643 543,602 2.5909 -4.33%
2017-01-06 0 3.230 3.230 3.270 3.190 3.310 174,000 567,020 3.2587 2.677 2.677 2.710 2.643 2.743 209,982 2.7003 -0.31%
2017-01-05 0 3.240 3.220 3.240 3.130 3.280 1,087,000 3,519,090 3.2374 2.685 2.668 2.685 2.594 2.718 1,311,783 2.6827 1.25%
2017-01-04 0 3.200 3.200 3.340 3.200 3.240 412,000 1,334,620 3.2394 2.652 2.652 2.768 2.652 2.685 497,198 2.6843 -2.14%
2017-01-03 0 3.270 3.240 3.290 - - 0 0 - 2.710 2.685 2.726 - - 0 - 0.00%
2016-12-30 0 3.270 3.230 3.290 3.140 3.330 200,000 644,180 3.2209 2.710 2.677 2.726 2.602 2.759 241,358 2.6690 2.51%
2016-12-29 0 3.190 3.180 3.260 3.090 3.190 111,000 347,680 3.1323 2.643 2.635 2.701 2.561 2.643 133,954 2.5955 0.31%
2016-12-28 0 3.180 3.160 3.180 3.110 3.180 86,000 271,350 3.1552 2.635 2.619 2.635 2.577 2.635 103,784 2.6146 2.58%
2016-12-23 0 3.100 3.100 3.140 3.070 3.150 1,095,000 3,391,220 3.0970 2.569 2.569 2.602 2.544 2.610 1,321,437 2.5663 0.00%
2016-12-22 0 3.100 3.100 3.110 3.100 3.110 773,000 2,402,590 3.1081 2.569 2.569 2.577 2.569 2.577 932,850 2.5755 -0.32%
2016-12-21 0 3.110 3.090 3.110 3.050 3.120 724,000 2,249,690 3.1073 2.577 2.561 2.577 2.527 2.585 873,717 2.5748 0.97%
2016-12-20 0 3.080 3.080 3.110 3.050 3.120 1,417,000 4,388,320 3.0969 2.552 2.552 2.577 2.527 2.585 1,710,024 2.5662 0.00%
2016-12-19 0 3.080 3.080 3.110 3.010 3.150 931,000 2,894,080 3.1086 2.552 2.552 2.577 2.494 2.610 1,123,523 2.5759 -1.60%
2016-12-16 0 3.130 3.110 3.130 2.980 3.170 3,051,000 9,531,850 3.1242 2.594 2.577 2.594 2.469 2.627 3,681,923 2.5888 3.99%
2016-12-15 0 3.010 3.000 3.010 3.000 3.100 518,000 1,569,800 3.0305 2.494 2.486 2.494 2.486 2.569 625,118 2.5112 -2.90%
2016-12-14 0 3.100 3.100 3.140 3.080 3.260 257,000 820,360 3.1921 2.569 2.569 2.602 2.552 2.701 310,146 2.6451 -4.91%
2016-12-13 0 3.260 3.250 3.280 3.250 3.370 1,320,000 4,401,790 3.3347 2.701 2.693 2.718 2.693 2.793 1,592,966 2.7633 0.31%
2016-12-12 0 3.250 3.240 3.370 3.190 3.440 1,581,000 5,403,570 3.4178 2.693 2.685 2.793 2.643 2.851 1,907,938 2.8322 -5.25%
2016-12-09 0 3.430 3.410 3.430 3.400 3.460 2,422,000 8,360,040 3.4517 2.842 2.826 2.842 2.817 2.867 2,922,850 2.8602 -0.87%
2016-12-08 0 3.460 3.460 3.500 3.400 3.560 210,000 738,030 3.5144 2.867 2.867 2.900 2.817 2.950 253,426 2.9122 -2.26%
2016-12-07 0 3.540 3.540 3.590 3.480 3.600 598,000 2,124,583 3.5528 2.933 2.933 2.975 2.884 2.983 721,662 2.9440 2.02%
2016-12-06 0 3.470 3.460 3.510 3.380 3.550 848,000 2,887,680 3.4053 2.875 2.867 2.909 2.801 2.942 1,023,360 2.8218 1.46%
2016-12-05 0 3.420 3.420 3.450 3.400 3.450 31,000 106,270 3.4281 2.834 2.834 2.859 2.817 2.859 37,411 2.8406 -0.87%
2016-12-02 0 3.450 3.450 3.480 3.360 3.480 320,000 1,092,920 3.4154 2.859 2.859 2.884 2.784 2.884 386,173 2.8301 1.47%
2016-12-01 0 3.400 3.360 3.400 3.340 3.490 2,042,000 6,973,690 3.4151 2.817 2.784 2.817 2.768 2.892 2,464,269 2.8299 1.49%
2016-11-30 0 3.350 3.310 3.330 3.300 3.660 2,982,000 10,305,810 3.4560 2.776 2.743 2.759 2.735 3.033 3,598,654 2.8638 -9.46%
2016-11-29 0 3.700 3.690 3.700 3.660 3.760 794,000 2,940,790 3.7038 3.066 3.058 3.066 3.033 3.116 958,193 3.0691 0.00%
2016-11-28 0 3.700 3.620 3.700 3.500 3.750 586,000 2,151,290 3.6711 3.066 3.000 3.066 2.900 3.107 707,180 3.0421 1.37%
2016-11-25 0 3.650 3.640 3.650 3.600 3.650 794,000 2,896,460 3.6479 3.025 3.016 3.025 2.983 3.025 958,193 3.0228 0.00%
2016-11-24 0 3.650 3.650 3.700 3.600 3.720 346,000 1,275,910 3.6876 3.025 3.025 3.066 2.983 3.083 417,550 3.0557 -1.35%
2016-11-23 0 3.700 3.690 3.700 3.630 3.810 192,000 720,390 3.7520 3.066 3.058 3.066 3.008 3.157 231,704 3.1091 2.21%
2016-11-22 0 3.620 3.540 3.620 3.540 3.670 376,600 1,360,238 3.6119 3.000 2.933 3.000 2.933 3.041 454,478 2.9930 0.84%
2016-11-21 0 3.590 3.530 3.590 3.530 3.650 126,000 451,478 3.5832 2.975 2.925 2.975 2.925 3.025 152,056 2.9692 -0.28%
2016-11-18 0 3.600 3.550 3.600 3.500 3.670 477,000 1,703,760 3.5718 2.983 2.942 2.983 2.900 3.041 575,640 2.9598 2.86%
2016-11-17 0 3.500 3.460 3.500 3.460 3.620 252,000 889,160 3.5284 2.900 2.867 2.900 2.867 3.000 304,112 2.9238 -0.57%
2016-11-16 0 3.520 3.500 3.520 3.500 3.590 1,344,000 4,731,920 3.5208 2.917 2.900 2.917 2.900 2.975 1,621,929 2.9175 1.15%
2016-11-15 0 3.480 3.460 3.510 3.430 3.550 866,000 3,023,790 3.4917 2.884 2.867 2.909 2.842 2.942 1,045,082 2.8934 1.46%
2016-11-14 0 3.430 3.430 3.450 3.250 3.460 617,398 2,099,677 3.4008 2.842 2.842 2.859 2.693 2.867 745,071 2.8181 1.18%
2016-11-11 0 3.390 3.340 3.390 3.250 3.460 1,186,000 3,977,685 3.3539 2.809 2.768 2.809 2.693 2.867 1,431,255 2.7792 -2.31%
2016-11-10 0 3.470 3.470 3.490 3.400 3.650 225,000 789,010 3.5067 2.875 2.875 2.892 2.817 3.025 271,528 2.9058 0.58%
2016-11-09 0 3.450 3.360 3.450 3.310 3.530 311,000 1,060,030 3.4085 2.859 2.784 2.859 2.743 2.925 375,312 2.8244 -0.86%
2016-11-08 0 3.480 3.470 3.500 3.450 3.520 843,000 2,945,730 3.4943 2.884 2.875 2.900 2.859 2.917 1,017,326 2.8956 0.00%
2016-11-07 0 3.480 3.460 3.480 3.460 3.540 241,000 838,260 3.4783 2.884 2.867 2.884 2.867 2.933 290,837 2.8822 -1.97%
2016-11-04 0 3.550 3.530 3.550 3.520 3.550 47,000 166,000 3.5319 2.942 2.925 2.942 2.917 2.942 56,719 2.9267 -0.28%
2016-11-03 0 3.560 3.530 3.570 3.500 3.560 75,000 266,880 3.5584 2.950 2.925 2.958 2.900 2.950 90,509 2.9486 -0.28%
2016-11-02 0 3.570 3.530 3.570 3.500 3.680 202,000 719,190 3.5603 2.958 2.925 2.958 2.900 3.049 243,772 2.9503 0.85%
2016-11-01 0 3.540 3.540 3.570 3.520 3.650 32,000 114,370 3.5741 2.933 2.933 2.958 2.917 3.025 38,617 2.9616 -0.28%
2016-10-31 0 3.550 3.550 3.560 3.500 3.570 280,000 986,060 3.5216 2.942 2.942 2.950 2.900 2.958 337,902 2.9182 -0.28%
2016-10-28 0 3.560 3.520 3.570 3.500 3.610 398,000 1,416,280 3.5585 2.950 2.917 2.958 2.900 2.991 480,303 2.9487 -0.84%
2016-10-27 0 3.590 3.550 3.590 3.550 3.670 403,000 1,451,380 3.6014 2.975 2.942 2.975 2.942 3.041 486,337 2.9843 -1.91%
2016-10-26 0 3.660 3.640 3.660 3.610 3.740 333,000 1,216,970 3.6546 3.033 3.016 3.033 2.991 3.099 401,862 3.0283 0.55%
2016-10-25 0 3.640 3.610 3.670 3.610 3.790 890,000 3,312,425 3.7218 3.016 2.991 3.041 2.991 3.141 1,074,045 3.0841 -3.45%
2016-10-24 0 3.770 3.770 3.800 3.760 3.800 93,000 350,990 3.7741 3.124 3.124 3.149 3.116 3.149 112,232 3.1274 -0.79%
2016-10-20 0 3.800 3.800 3.840 3.760 3.990 401,000 1,527,800 3.8100 3.149 3.149 3.182 3.116 3.306 483,924 3.1571 1.06%
2016-10-19 0 3.760 3.750 3.760 3.750 3.770 375,000 1,414,044 3.7708 3.116 3.107 3.116 3.107 3.124 452,547 3.1246 -0.27%
2016-10-18 0 3.770 3.770 3.790 3.750 3.800 1,609,000 6,074,590 3.7754 3.124 3.124 3.141 3.107 3.149 1,941,728 3.1284 -0.79%
2016-10-17 0 3.800 3.760 3.800 3.750 3.810 110,000 416,920 3.7902 3.149 3.116 3.149 3.107 3.157 132,747 3.1407 0.26%
2016-10-14 0 3.790 3.750 3.790 3.730 3.800 835,000 3,127,260 3.7452 3.141 3.107 3.141 3.091 3.149 1,007,671 3.1035 1.61%
2016-10-13 0 3.730 3.730 3.770 3.730 3.830 72,000 272,120 3.7794 3.091 3.091 3.124 3.091 3.174 86,889 3.1318 -2.61%
2016-10-12 0 3.830 3.780 3.830 3.730 3.830 511,000 1,940,920 3.7983 3.174 3.132 3.174 3.091 3.174 616,671 3.1474 0.52%
2016-10-11 0 3.810 3.810 3.860 3.800 4.010 290,000 1,119,640 3.8608 3.157 3.157 3.199 3.149 3.323 349,970 3.1992 -4.99%
2016-10-07 0 4.010 4.000 4.060 4.010 4.010 394,000 1,583,740 4.0196 3.323 3.315 3.364 3.323 3.323 475,476 3.3309 -1.96%
2016-10-06 0 4.090 4.060 4.100 3.990 4.100 896,000 3,608,170 4.0270 3.389 3.364 3.397 3.306 3.397 1,081,286 3.3369 -0.24%
2016-10-05 0 4.100 4.080 4.100 4.060 4.200 396,000 1,628,650 4.1128 3.397 3.381 3.397 3.364 3.480 477,890 3.4080 -1.20%
2016-10-04 0 4.150 4.100 4.150 4.000 4.150 612,000 2,502,550 4.0891 3.439 3.397 3.439 3.315 3.439 738,557 3.3884 4.53%
2016-10-03 0 3.970 3.940 3.980 3.870 4.010 146,000 578,630 3.9632 3.290 3.265 3.298 3.207 3.323 176,192 3.2841 3.66%
2016-09-30 0 3.830 3.830 3.870 3.830 3.850 13,000 49,900 3.8385 3.174 3.174 3.207 3.174 3.190 15,688 3.1807 -0.52%
2016-09-29 0 3.850 3.850 3.870 3.800 3.820 35,000 133,480 3.8137 3.190 3.190 3.207 3.149 3.165 42,238 3.1602 1.32%
2016-09-28 0 3.800 3.800 3.820 3.760 3.880 471,000 1,791,900 3.8045 3.149 3.149 3.165 3.116 3.215 568,399 3.1525 -2.06%
2016-09-27 0 3.880 3.860 3.880 3.670 3.970 257,000 993,930 3.8674 3.215 3.199 3.215 3.041 3.290 310,146 3.2047 3.74%
2016-09-26 0 3.740 3.730 3.760 3.740 3.750 71,000 265,770 3.7432 3.099 3.091 3.116 3.099 3.107 85,682 3.1018 -1.58%
2016-09-23 0 3.800 3.760 3.800 3.800 3.880 79,000 300,980 3.8099 3.149 3.116 3.149 3.149 3.215 95,337 3.1570 -2.06%
2016-09-22 0 3.880 3.880 3.890 3.740 3.920 208,000 797,690 3.8350 3.215 3.215 3.223 3.099 3.248 251,013 3.1779 4.30%
2016-09-21 0 3.720 3.720 3.760 3.660 3.730 68,000 252,290 3.7101 3.083 3.083 3.116 3.033 3.091 82,062 3.0744 0.27%
2016-09-20 0 3.710 3.710 3.720 3.660 3.750 170,000 630,020 3.7060 3.074 3.074 3.083 3.033 3.107 205,155 3.0710 1.64%
2016-09-19 0 3.650 3.640 3.650 3.610 3.670 237,000 864,650 3.6483 3.025 3.016 3.025 2.991 3.041 286,010 3.0231 -0.27%
2016-09-15 0 3.660 3.600 3.660 - - 0 0 - 3.033 2.983 3.033 - - 0 - -2.66%
2016-09-14 0 3.760 3.730 3.770 3.660 3.820 403,000 1,523,610 3.7807 3.116 3.091 3.124 3.033 3.165 486,337 3.1328 1.90%
2016-09-13 0 3.690 3.690 3.710 3.630 3.730 419,000 1,526,447 3.6431 3.058 3.058 3.074 3.008 3.091 505,646 3.0188 2.50%
2016-09-12 0 3.600 3.600 3.630 3.530 3.750 115,000 414,620 3.6054 2.983 2.983 3.008 2.925 3.107 138,781 2.9876 -1.64%
2016-09-09 0 3.660 3.640 3.680 3.540 3.740 296,000 1,090,530 3.6842 3.033 3.016 3.049 2.933 3.099 357,210 3.0529 4.57%
2016-09-08 0 3.500 3.500 3.530 3.350 3.780 1,325,000 4,761,810 3.5938 2.900 2.900 2.925 2.776 3.132 1,599,000 2.9780 -7.89%
2016-09-07 0 3.800 3.800 3.840 3.760 3.920 354,000 1,365,750 3.8581 3.149 3.149 3.182 3.116 3.248 427,204 3.1969 -2.56%
2016-09-06 0 3.900 3.900 3.950 3.810 4.050 631,000 2,536,460 4.0197 3.232 3.232 3.273 3.157 3.356 761,486 3.3309 -3.23%
2016-09-05 0 4.030 4.030 4.060 3.950 4.070 344,000 1,392,700 4.0485 3.339 3.339 3.364 3.273 3.373 415,136 3.3548 1.26%
2016-09-02 0 3.980 3.970 4.000 3.930 4.080 169,000 669,900 3.9639 3.298 3.290 3.315 3.257 3.381 203,948 3.2847 -1.49%
2016-09-01 0 4.040 4.010 4.070 3.970 4.170 1,333,000 5,389,710 4.0433 3.348 3.323 3.373 3.290 3.455 1,608,654 3.3504 -2.18%
2016-08-31 0 4.130 4.100 4.160 4.100 4.250 590,000 2,448,950 4.1508 3.422 3.397 3.447 3.397 3.522 712,007 3.4395 -0.48%
2016-08-30 0 4.150 4.110 4.150 4.040 4.340 3,985,000 16,567,880 4.1576 3.439 3.406 3.439 3.348 3.596 4,809,066 3.4451 -3.26%
2016-08-29 0 4.290 4.270 4.290 4.210 4.400 2,725,000 11,724,940 4.3027 3.555 3.538 3.555 3.489 3.646 3,288,508 3.5654 0.94%
2016-08-26 0 4.250 4.160 4.250 4.100 4.330 830,000 3,532,400 4.2559 3.522 3.447 3.522 3.397 3.588 1,001,637 3.5266 2.41%
2016-08-25 0 4.150 4.130 4.140 3.950 4.250 1,346,000 5,472,160 4.0655 3.439 3.422 3.431 3.273 3.522 1,624,342 3.3688 0.00%
2016-08-24 0 4.150 4.130 4.150 4.140 4.310 476,000 2,002,120 4.2061 3.439 3.422 3.439 3.431 3.571 574,433 3.4854 -3.94%
2016-08-23 0 4.320 4.300 4.320 4.100 4.500 4,333,000 18,877,855 4.3568 3.580 3.563 3.580 3.397 3.729 5,229,030 3.6102 5.37%
2016-08-22 0 4.100 4.100 4.130 3.800 4.300 4,039,000 16,760,710 4.1497 3.397 3.397 3.422 3.149 3.563 4,874,233 3.4386 6.49%
2016-08-19 0 3.850 3.840 3.860 3.810 3.970 1,661,000 6,446,060 3.8808 3.190 3.182 3.199 3.157 3.290 2,004,482 3.2158 -1.28%
2016-08-18 0 3.900 3.900 3.920 3.900 3.980 753,000 2,953,630 3.9225 3.232 3.232 3.248 3.232 3.298 908,714 3.2503 -2.01%
2016-08-17 0 3.980 3.950 3.990 3.840 4.010 3,942,000 15,454,665 3.9205 3.298 3.273 3.306 3.182 3.323 4,757,174 3.2487 3.65%
2016-08-16 0 3.840 3.840 3.850 3.650 3.870 3,847,000 14,581,655 3.7904 3.182 3.182 3.190 3.025 3.207 4,642,529 3.1409 4.92%
2016-08-15 0 3.660 3.650 3.660 3.450 3.690 2,493,000 8,859,850 3.5539 3.033 3.025 3.033 2.859 3.058 3,008,533 2.9449 4.87%
2016-08-12 0 3.490 3.480 3.490 3.350 3.600 4,214,000 14,638,790 3.4738 2.892 2.884 2.892 2.776 2.983 5,085,422 2.8786 5.44%
2016-08-11 0 3.310 3.300 3.310 3.230 3.380 410,000 1,349,900 3.2924 2.743 2.735 2.743 2.677 2.801 494,785 2.7283 2.16%
2016-08-10 0 3.240 3.240 3.250 3.230 3.260 251,000 815,280 3.2481 2.685 2.685 2.693 2.677 2.701 302,905 2.6915 -0.31%
2016-08-09 0 3.250 3.240 3.250 3.250 3.300 1,726,000 5,610,800 3.2508 2.693 2.685 2.693 2.693 2.735 2,082,923 2.6937 -0.91%
2016-08-08 0 3.280 3.270 3.280 3.250 3.310 2,493,000 8,116,710 3.2558 2.718 2.710 2.718 2.693 2.743 3,008,533 2.6979 -0.61%
2016-08-05 0 3.300 3.280 3.320 3.250 3.350 763,000 2,502,950 3.2804 2.735 2.718 2.751 2.693 2.776 920,782 2.7183 1.23%
2016-08-04 0 3.260 3.250 3.260 3.250 3.290 3,251,000 10,620,750 3.2669 2.701 2.693 2.701 2.693 2.726 3,923,281 2.7071 -0.31%
2016-08-03 0 3.270 3.260 3.320 3.210 3.300 2,176,000 7,104,930 3.2651 2.710 2.701 2.751 2.660 2.735 2,625,980 2.7056 -0.30%
2016-08-01 0 3.280 3.280 3.290 3.200 3.350 2,535,000 8,288,625 3.2697 2.718 2.718 2.726 2.652 2.776 3,059,218 2.7094 0.92%
2016-07-29 0 3.250 3.250 3.260 3.210 3.280 713,000 2,317,295 3.2501 2.693 2.693 2.701 2.660 2.718 860,443 2.6931 -1.52%
2016-07-28 0 3.300 3.290 3.310 3.180 3.340 2,243,000 7,396,415 3.2976 2.735 2.726 2.743 2.635 2.768 2,706,835 2.7325 0.61%
2016-07-27 0 3.280 3.270 3.310 3.260 3.350 601,000 1,975,390 3.2868 2.718 2.710 2.743 2.701 2.776 725,282 2.7236 -1.50%
2016-07-26 0 3.330 3.330 3.350 3.280 3.540 3,563,000 11,983,360 3.3633 2.759 2.759 2.776 2.718 2.933 4,299,800 2.7870 0.91%
2016-07-25 0 3.300 3.290 3.300 3.280 3.320 632,000 2,083,590 3.2968 2.735 2.726 2.735 2.718 2.751 762,693 2.7319 0.30%
2016-07-22 0 3.290 3.290 3.300 3.200 3.300 1,021,000 3,355,565 3.2865 2.726 2.726 2.735 2.652 2.735 1,232,135 2.7234 -0.30%
2016-07-21 0 3.300 3.290 3.300 3.260 3.300 1,315,000 4,323,470 3.2878 2.735 2.726 2.735 2.701 2.735 1,586,932 2.7244 0.30%
2016-07-20 0 3.290 3.290 3.300 3.150 3.310 2,618,000 8,511,220 3.2510 2.726 2.726 2.735 2.610 2.743 3,159,382 2.6940 1.86%
2016-07-19 0 3.230 3.230 3.240 3.190 3.290 259,000 840,580 3.2455 2.677 2.677 2.685 2.643 2.726 312,559 2.6893 -1.82%
2016-07-18 0 3.290 3.270 3.290 3.210 3.290 1,531,000 4,960,990 3.2404 2.726 2.710 2.726 2.660 2.726 1,847,599 2.6851 2.49%
2016-07-15 0 3.210 3.200 3.250 3.090 3.250 4,929,000 15,552,390 3.1553 2.660 2.652 2.693 2.561 2.693 5,948,278 2.6146 -1.23%
2016-07-14 0 3.250 3.250 3.280 3.200 3.360 16,162,000 52,936,670 3.2754 2.693 2.693 2.718 2.652 2.784 19,504,174 2.7141 0.00%
2016-07-13 0 3.250 3.250 3.260 3.010 3.330 56,248,000 183,480,620 3.2620 2.693 2.693 2.701 2.494 2.759 67,879,641 2.7030

Copyright & disclaimer, Privacy policy

Back to top