Country Garden Services Holdings Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 06098  2018-06-19    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-23 0 6.260 6.250 6.260 6.200 6.340 10,599,433 66,296,684 6.2547 6.260 6.250 6.260 6.200 6.340 10,599,433 6.2547 -1.11%
2026-01-22 0 6.330 6.320 6.330 6.300 6.360 5,003,054 31,710,238 6.3382 6.330 6.320 6.330 6.300 6.360 5,003,054 6.3382 0.16%
2026-01-21 0 6.320 6.310 6.320 6.250 6.350 5,861,427 36,884,094 6.2927 6.320 6.310 6.320 6.250 6.350 5,861,427 6.2927 -0.16%
2026-01-20 0 6.330 6.320 6.330 6.100 6.420 15,563,361 97,918,979 6.2916 6.330 6.320 6.330 6.100 6.420 15,563,361 6.2916 2.76%
2026-01-19 0 6.160 6.150 6.160 6.120 6.200 7,669,988 47,199,646 6.1538 6.160 6.150 6.160 6.120 6.200 7,669,988 6.1538 -0.48%
2026-01-16 0 6.190 6.180 6.190 6.150 6.280 7,969,227 49,321,004 6.1889 6.190 6.180 6.190 6.150 6.280 7,969,227 6.1889 -0.64%
2026-01-15 0 6.230 6.230 6.240 6.220 6.350 7,029,602 44,040,127 6.2650 6.230 6.230 6.240 6.220 6.350 7,029,602 6.2650 -0.95%
2026-01-14 0 6.290 6.280 6.290 6.210 6.300 9,247,370 57,859,257 6.2568 6.290 6.280 6.290 6.210 6.300 9,247,370 6.2568 0.48%
2026-01-13 0 6.260 6.250 6.260 6.230 6.330 6,734,611 42,202,542 6.2665 6.260 6.250 6.260 6.230 6.330 6,734,611 6.2665 0.16%
2026-01-12 0 6.250 6.240 6.250 6.220 6.310 7,769,601 48,518,035 6.2446 6.250 6.240 6.250 6.220 6.310 7,769,601 6.2446 -0.48%
2026-01-09 0 6.280 6.280 6.290 6.230 6.350 4,002,416 25,130,012 6.2787 6.280 6.280 6.290 6.230 6.350 4,002,416 6.2787 -0.32%
2026-01-08 0 6.300 6.290 6.300 6.150 6.310 5,837,382 36,427,515 6.2404 6.300 6.290 6.300 6.150 6.310 5,837,382 6.2404 0.96%
2026-01-07 0 6.240 6.230 6.240 6.190 6.330 5,569,156 34,688,604 6.2287 6.240 6.230 6.240 6.190 6.330 5,569,156 6.2287 -0.79%
2026-01-06 0 6.290 6.280 6.290 6.170 6.300 6,904,134 43,269,769 6.2672 6.290 6.280 6.290 6.170 6.300 6,904,134 6.2672 1.62%
2026-01-05 0 6.190 6.180 6.190 6.090 6.320 9,310,652 57,920,402 6.2209 6.190 6.180 6.190 6.090 6.320 9,310,652 6.2209 1.98%
2026-01-02 0 6.070 6.070 6.080 5.990 6.090 3,908,951 23,637,340 6.0470 6.070 6.070 6.080 5.990 6.090 3,908,951 6.0470 0.66%
2025-12-31 0 6.030 6.030 6.040 5.990 6.150 9,050,783 54,544,943 6.0265 6.030 6.030 6.040 5.990 6.150 9,050,783 6.0265 -0.99%
2025-12-30 0 6.090 6.090 6.100 5.990 6.120 8,864,102 53,900,059 6.0807 6.090 6.090 6.100 5.990 6.120 8,864,102 6.0807 1.67%
2025-12-29 0 5.990 5.990 6.000 5.940 6.140 15,278,377 92,194,518 6.0343 5.990 5.990 6.000 5.940 6.140 15,278,377 6.0343 -1.80%
2025-12-24 0 6.100 6.100 6.120 6.080 6.170 6,989,396 42,827,237 6.1275 6.100 6.100 6.120 6.080 6.170 6,989,396 6.1275 -0.97%
2025-12-23 0 6.160 6.160 6.170 6.120 6.190 5,358,791 32,986,874 6.1557 6.160 6.160 6.170 6.120 6.190 5,358,791 6.1557 -0.32%
2025-12-22 0 6.180 6.170 6.180 6.150 6.270 9,005,454 55,839,838 6.2007 6.180 6.170 6.180 6.150 6.270 9,005,454 6.2007 -0.80%
2025-12-19 0 6.230 6.230 6.240 6.230 6.380 7,423,706 46,606,836 6.2781 6.230 6.230 6.240 6.230 6.380 7,423,706 6.2781 -1.89%
2025-12-18 0 6.350 6.350 6.360 6.280 6.390 7,745,241 49,184,450 6.3503 6.350 6.350 6.360 6.280 6.390 7,745,241 6.3503 0.47%
2025-12-17 0 6.320 6.320 6.330 6.210 6.340 6,710,623 42,082,488 6.2710 6.320 6.320 6.330 6.210 6.340 6,710,623 6.2710 1.77%
2025-12-16 0 6.210 6.210 6.220 6.200 6.300 10,836,385 67,691,713 6.2467 6.210 6.210 6.220 6.200 6.300 10,836,385 6.2467 -1.43%
2025-12-15 0 6.300 6.300 6.340 6.290 6.360 9,076,754 57,299,290 6.3128 6.300 6.300 6.340 6.290 6.360 9,076,754 6.3128 -1.10%
2025-12-12 0 6.370 6.360 6.370 6.280 6.390 6,554,827 41,625,126 6.3503 6.370 6.360 6.370 6.280 6.390 6,554,827 6.3503 1.92%
2025-12-11 0 6.250 6.220 6.250 6.220 6.320 8,379,280 52,348,051 6.2473 6.250 6.220 6.250 6.220 6.320 8,379,280 6.2473 -0.16%
2025-12-10 0 6.260 6.260 6.270 6.180 6.360 14,166,527 88,516,053 6.2483 6.260 6.260 6.270 6.180 6.360 14,166,527 6.2483 0.64%
2025-12-09 0 6.220 6.220 6.230 6.200 6.420 21,517,096 134,554,408 6.2534 6.220 6.220 6.230 6.200 6.420 21,517,096 6.2534 -3.12%
2025-12-08 0 6.420 6.410 6.420 6.400 6.550 5,253,388 33,858,538 6.4451 6.420 6.410 6.420 6.400 6.550 5,253,388 6.4451 -1.83%
2025-12-05 0 6.540 6.530 6.540 6.400 6.540 4,858,585 31,452,518 6.4736 6.540 6.530 6.540 6.400 6.540 4,858,585 6.4736 1.24%
2025-12-04 0 6.460 6.450 6.460 6.360 6.470 4,404,484 28,351,730 6.4370 6.460 6.450 6.460 6.360 6.470 4,404,484 6.4370 0.78%
2025-12-03 0 6.410 6.400 6.410 6.340 6.450 5,070,581 32,400,349 6.3899 6.410 6.400 6.410 6.340 6.450 5,070,581 6.3899 -0.77%
2025-12-02 0 6.460 6.440 6.460 6.400 6.500 3,669,549 23,626,711 6.4386 6.460 6.440 6.460 6.400 6.500 3,669,549 6.4386 -0.15%
2025-12-01 0 6.470 6.460 6.470 6.400 6.480 7,037,378 45,402,943 6.4517 6.470 6.460 6.470 6.400 6.480 7,037,378 6.4517 1.41%
2025-11-28 0 6.380 6.380 6.400 6.380 6.490 6,011,589 38,512,240 6.4063 6.380 6.380 6.400 6.380 6.490 6,011,589 6.4063 -1.69%
2025-11-27 0 6.490 6.490 6.500 6.340 6.570 10,816,114 69,709,567 6.4450 6.490 6.490 6.500 6.340 6.570 10,816,114 6.4450 -0.15%
2025-11-26 0 6.500 6.480 6.500 6.480 6.660 7,854,484 51,361,644 6.5391 6.500 6.480 6.500 6.480 6.660 7,854,484 6.5391 -1.22%
2025-11-25 0 6.580 6.570 6.580 6.400 6.740 25,550,585 168,558,530 6.5971 6.580 6.570 6.580 6.400 6.740 25,550,585 6.5971 2.33%
2025-11-24 0 6.430 6.420 6.430 6.300 6.430 8,436,152 53,824,226 6.3802 6.430 6.420 6.430 6.300 6.430 8,436,152 6.3802 3.21%
2025-11-21 0 6.230 6.230 6.240 6.210 6.320 8,458,180 52,893,771 6.2536 6.230 6.230 6.240 6.210 6.320 8,458,180 6.2536 -0.95%
2025-11-20 0 6.290 6.290 6.300 6.170 6.400 11,800,048 74,049,245 6.2753 6.290 6.290 6.300 6.170 6.400 11,800,048 6.2753 1.78%
2025-11-19 0 6.180 6.170 6.180 6.120 6.250 7,054,256 43,534,162 6.1713 6.180 6.170 6.180 6.120 6.250 7,054,256 6.1713 -0.64%
2025-11-18 0 6.220 6.210 6.220 6.200 6.350 7,766,637 48,531,095 6.2487 6.220 6.210 6.220 6.200 6.350 7,766,637 6.2487 -2.35%
2025-11-17 0 6.370 6.330 6.370 6.300 6.380 6,639,354 42,013,377 6.3279 6.370 6.330 6.370 6.300 6.380 6,639,354 6.3279 -0.31%
2025-11-14 0 6.390 6.370 6.390 6.350 6.430 4,774,887 30,494,698 6.3865 6.390 6.370 6.390 6.350 6.430 4,774,887 6.3865 -1.24%
2025-11-13 0 6.470 6.460 6.470 6.430 6.490 15,700,841 101,417,435 6.4594 6.470 6.460 6.470 6.430 6.490 15,700,841 6.4594 -0.15%
2025-11-12 0 6.480 6.460 6.480 6.420 6.520 6,916,618 44,830,151 6.4815 6.480 6.460 6.480 6.420 6.520 6,916,618 6.4815 0.15%
2025-11-11 0 6.470 6.460 6.470 6.370 6.470 5,884,305 37,777,277 6.4200 6.470 6.460 6.470 6.370 6.470 5,884,305 6.4200 0.94%
2025-11-10 0 6.410 6.400 6.410 6.300 6.420 7,626,883 48,652,100 6.3790 6.410 6.400 6.410 6.300 6.420 7,626,883 6.3790 1.58%
2025-11-07 0 6.310 6.300 6.310 6.290 6.410 9,466,290 60,089,807 6.3478 6.310 6.300 6.310 6.290 6.410 9,466,290 6.3478 -1.41%
2025-11-06 0 6.400 6.390 6.400 6.270 6.440 7,010,856 44,800,657 6.3902 6.400 6.390 6.400 6.270 6.440 7,010,856 6.3902 2.07%
2025-11-05 0 6.270 6.250 6.270 6.050 6.270 7,135,548 44,269,036 6.2040 6.270 6.250 6.270 6.050 6.270 7,135,548 6.2040 1.62%
2025-11-04 0 6.170 6.170 6.180 6.140 6.230 8,579,745 53,051,897 6.1834 6.170 6.170 6.180 6.140 6.230 8,579,745 6.1834 -0.16%
2025-11-03 0 6.180 6.180 6.190 6.140 6.220 6,266,688 38,707,720 6.1767 6.180 6.180 6.190 6.140 6.220 6,266,688 6.1767 0.00%
2025-10-31 0 6.180 6.180 6.190 6.160 6.250 6,829,258 42,287,513 6.1921 6.180 6.180 6.190 6.160 6.250 6,829,258 6.1921 -0.64%
2025-10-30 0 6.220 6.210 6.220 6.180 6.390 14,943,479 93,382,635 6.2491 6.220 6.210 6.220 6.180 6.390 14,943,479 6.2491 -1.89%
2025-10-28 0 6.340 6.330 6.340 6.300 6.390 8,131,665 51,601,860 6.3458 6.340 6.330 6.340 6.300 6.390 8,131,665 6.3458 -0.16%
2025-10-27 0 6.350 6.350 6.360 6.280 6.360 6,700,507 42,416,656 6.3304 6.350 6.350 6.360 6.280 6.360 6,700,507 6.3304 0.63%
2025-10-24 0 6.310 6.290 6.310 6.250 6.340 2,997,699 18,863,078 6.2925 6.310 6.290 6.310 6.250 6.340 2,997,699 6.2925 0.16%
2025-10-23 0 6.300 6.290 6.300 6.230 6.310 4,698,460 29,447,953 6.2676 6.300 6.290 6.300 6.230 6.310 4,698,460 6.2676 0.32%
2025-10-22 0 6.280 6.270 6.280 6.200 6.290 8,691,417 54,154,143 6.2308 6.280 6.270 6.280 6.200 6.290 8,691,417 6.2308 0.16%
2025-10-21 0 6.270 6.270 6.280 6.260 6.330 5,628,314 35,448,791 6.2983 6.270 6.270 6.280 6.260 6.330 5,628,314 6.2983 0.00%
2025-10-20 0 6.270 6.270 6.280 6.150 6.310 8,354,734 52,182,824 6.2459 6.270 6.270 6.280 6.150 6.310 8,354,734 6.2459 2.12%
2025-10-17 0 6.140 6.130 6.140 6.100 6.320 10,835,629 67,019,158 6.1851 6.140 6.130 6.140 6.100 6.320 10,835,629 6.1851 -1.76%
2025-10-16 0 6.250 6.250 6.260 6.240 6.310 4,615,248 28,911,150 6.2643 6.250 6.250 6.260 6.240 6.310 4,615,248 6.2643 -0.79%
2025-10-15 0 6.300 6.290 6.300 6.190 6.310 16,636,344 104,333,506 6.2714 6.300 6.290 6.300 6.190 6.310 16,636,344 6.2714 1.78%
2025-10-14 0 6.190 6.190 6.200 6.170 6.400 11,926,105 74,704,062 6.2639 6.190 6.190 6.200 6.170 6.400 11,926,105 6.2639 -1.90%
2025-10-13 0 6.310 6.300 6.310 6.150 6.320 16,447,963 103,012,959 6.2630 6.310 6.300 6.310 6.150 6.320 16,447,963 6.2630 -1.10%
2025-10-10 0 6.380 6.380 6.390 6.350 6.490 8,687,451 55,648,929 6.4057 6.380 6.380 6.390 6.350 6.490 8,687,451 6.4057 -0.31%
2025-10-09 0 6.400 6.390 6.400 6.340 6.460 13,279,848 84,821,551 6.3872 6.400 6.390 6.400 6.340 6.460 13,279,848 6.3872 0.63%
2025-10-08 0 6.360 6.350 6.360 6.240 6.490 6,168,050 38,966,155 6.3174 6.360 6.350 6.360 6.240 6.490 6,168,050 6.3174 0.63%
2025-10-06 0 6.320 6.310 6.320 6.290 6.390 4,048,092 25,616,820 6.3281 6.320 6.310 6.320 6.290 6.390 4,048,092 6.3281 -0.78%
2025-10-03 0 6.370 6.370 6.380 6.350 6.640 9,446,058 60,527,510 6.4077 6.370 6.370 6.380 6.350 6.640 9,446,058 6.4077 -2.30%
2025-10-02 0 6.520 6.520 6.530 6.510 6.640 4,302,825 28,163,948 6.5455 6.520 6.520 6.530 6.510 6.640 4,302,825 6.5455 -1.36%
2025-09-30 0 6.610 6.600 6.610 6.550 6.680 9,380,214 61,852,983 6.5940 6.610 6.600 6.610 6.550 6.680 9,380,214 6.5940 1.07%
2025-09-29 0 6.540 6.540 6.550 6.430 6.620 9,196,883 60,202,800 6.5460 6.540 6.540 6.550 6.430 6.620 9,196,883 6.5460 1.71%
2025-09-26 0 6.430 6.430 6.440 6.400 6.570 7,213,240 46,687,340 6.4725 6.430 6.430 6.440 6.400 6.570 7,213,240 6.4725 -0.62%
2025-09-25 0 6.470 6.460 6.470 6.450 6.530 6,927,899 44,868,431 6.4765 6.470 6.460 6.470 6.450 6.530 6,927,899 6.4765 -0.15%
2025-09-24 0 6.480 6.470 6.480 6.480 6.600 15,414,121 100,174,740 6.4989 6.480 6.470 6.480 6.480 6.600 15,414,121 6.4989 -1.07%
2025-09-23 0 6.550 6.540 6.550 6.470 6.730 11,747,128 76,674,186 6.5271 6.550 6.540 6.550 6.470 6.730 11,747,128 6.5271 -2.67%
2025-09-22 0 6.730 6.720 6.730 6.650 6.820 12,021,432 81,006,618 6.7385 6.730 6.720 6.730 6.650 6.820 12,021,432 6.7385 -0.15%
2025-09-19 0 6.740 6.730 6.740 6.670 6.860 9,989,445 67,271,275 6.7342 6.740 6.730 6.740 6.670 6.860 9,989,445 6.7342 -0.88%
2025-09-18 0 6.800 6.790 6.800 6.690 6.940 12,228,044 83,376,919 6.8185 6.800 6.790 6.800 6.690 6.940 12,228,044 6.8185 -2.58%
2025-09-17 0 6.980 6.940 6.980 6.790 7.010 10,808,285 74,632,539 6.9051 6.980 6.940 6.980 6.790 7.010 10,808,285 6.9051 2.05%
2025-09-16 0 6.840 6.820 6.840 6.810 7.040 10,294,578 70,603,637 6.8583 6.840 6.820 6.840 6.810 7.040 10,294,578 6.8583 -1.87%
2025-09-15 0 6.970 6.960 6.970 6.820 7.020 13,177,678 90,929,267 6.9002 6.970 6.960 6.970 6.820 7.020 13,177,678 6.9002 -0.71%
2025-09-12 0 7.020 7.010 7.020 6.870 7.100 19,450,063 136,544,726 7.0203 7.020 7.010 7.020 6.870 7.100 19,450,063 7.0203 2.93%
2025-09-11 0 6.820 6.800 6.820 6.670 6.830 10,713,391 72,549,635 6.7719 6.820 6.800 6.820 6.670 6.830 10,713,391 6.7719 0.74%
2025-09-10 0 6.770 6.760 6.770 6.690 6.820 10,881,238 73,517,658 6.7564 6.770 6.760 6.770 6.690 6.820 10,881,238 6.7564 0.30%
2025-09-09 0 6.750 6.730 6.750 6.530 6.830 24,040,581 162,269,597 6.7498 6.750 6.730 6.750 6.530 6.830 24,040,581 6.7498 2.58%
2025-09-08 0 6.580 6.570 6.580 6.520 6.670 12,544,024 82,571,852 6.5826 6.580 6.570 6.580 6.520 6.670 12,544,024 6.5826 0.92%
2025-09-05 0 6.520 6.520 6.530 6.360 6.530 10,315,287 66,793,478 6.4752 6.520 6.520 6.530 6.360 6.530 10,315,287 6.4752 2.35%
2025-09-04 0 6.370 6.360 6.370 6.330 6.530 17,663,166 112,773,462 6.3847 6.370 6.360 6.370 6.330 6.530 17,663,166 6.3847 -0.78%
2025-09-03 0 6.420 6.420 6.430 6.410 6.520 10,087,403 64,929,700 6.4367 6.420 6.420 6.430 6.410 6.520 10,087,403 6.4367 -0.31%
2025-09-02 0 6.440 6.440 6.460 6.410 6.620 16,932,978 110,070,405 6.5004 6.440 6.440 6.460 6.410 6.620 16,932,978 6.5004 -0.92%
2025-09-01 0 6.500 6.480 6.500 6.430 6.600 22,388,082 145,613,116 6.5040 6.500 6.480 6.500 6.430 6.600 22,388,082 6.5040 0.15%
2025-08-29 0 6.490 6.490 6.500 6.470 6.590 18,787,337 122,393,450 6.5147 6.490 6.490 6.500 6.470 6.590 18,787,337 6.5147 0.31%
2025-08-28 0 6.470 6.470 6.480 6.350 6.690 34,311,465 222,922,308 6.4970 6.470 6.470 6.480 6.350 6.690 34,311,465 6.4970 -1.37%
2025-08-27 0 6.560 6.560 6.580 6.550 7.400 93,756,569 635,263,288 6.7757 6.560 6.560 6.580 6.550 7.400 93,756,569 6.7757 -11.11%
2025-08-26 0 7.380 7.370 7.380 7.250 7.480 12,117,106 89,504,046 7.3866 7.380 7.370 7.380 7.250 7.480 12,117,106 7.3866 -0.27%
2025-08-25 0 7.400 7.400 7.410 7.330 7.590 19,606,575 146,534,778 7.4738 7.400 7.400 7.410 7.330 7.590 19,606,575 7.4738 0.95%
2025-08-22 0 7.330 7.320 7.330 7.180 7.380 11,752,571 85,422,049 7.2684 7.330 7.320 7.330 7.180 7.380 11,752,571 7.2684 -0.68%
2025-08-21 0 7.380 7.360 7.380 7.320 7.460 11,103,321 81,979,160 7.3833 7.380 7.360 7.380 7.320 7.460 11,103,321 7.3833 -1.60%
2025-08-20 0 7.500 7.490 7.500 7.330 7.690 24,015,421 179,774,776 7.4858 7.500 7.490 7.500 7.330 7.690 24,015,421 7.4858 -0.40%
2025-08-19 0 7.530 7.520 7.530 7.260 7.590 43,896,116 329,233,819 7.5003 7.530 7.520 7.530 7.260 7.590 43,896,116 7.5003 4.29%
2025-08-18 0 7.220 7.210 7.220 6.980 7.410 37,140,006 268,307,034 7.2242 7.220 7.210 7.220 6.980 7.410 37,140,006 7.2242 4.34%
2025-08-15 0 6.920 6.910 6.920 6.800 7.010 10,956,660 76,015,382 6.9378 6.920 6.910 6.920 6.800 7.010 10,956,660 6.9378 0.44%
2025-08-14 0 6.890 6.880 6.890 6.800 7.040 25,016,264 173,132,694 6.9208 6.890 6.880 6.890 6.800 7.040 25,016,264 6.9208 1.92%
2025-08-13 0 6.760 6.750 6.760 6.520 6.780 21,789,581 144,952,019 6.6524 6.760 6.750 6.760 6.520 6.780 21,789,581 6.6524 2.42%
2025-08-12 0 6.600 6.590 6.600 6.560 6.650 9,884,191 65,154,818 6.5918 6.600 6.590 6.600 6.560 6.650 9,884,191 6.5918 -0.30%
2025-08-11 0 6.620 6.620 6.630 6.540 6.680 12,855,537 84,995,623 6.6116 6.620 6.620 6.630 6.540 6.680 12,855,537 6.6116 0.30%
2025-08-08 0 6.600 6.590 6.600 6.550 6.750 12,193,368 80,809,848 6.6274 6.600 6.590 6.600 6.550 6.750 12,193,368 6.6274 -2.22%
2025-08-07 0 6.750 6.740 6.750 6.600 6.780 10,255,575 68,767,057 6.7053 6.750 6.740 6.750 6.600 6.780 10,255,575 6.7053 0.60%
2025-08-06 0 6.710 6.710 6.720 6.670 6.770 7,567,753 50,913,310 6.7277 6.710 6.710 6.720 6.670 6.770 7,567,753 6.7277 -0.15%
2025-08-05 0 6.720 6.700 6.720 6.560 6.810 16,529,137 111,190,030 6.7269 6.720 6.700 6.720 6.560 6.810 16,529,137 6.7269 2.91%
2025-08-04 0 6.530 6.530 6.540 6.410 6.540 9,429,824 61,148,933 6.4846 6.530 6.530 6.540 6.410 6.540 9,429,824 6.4846 0.46%
2025-08-01 0 6.500 6.480 6.500 6.460 6.630 13,867,107 90,459,297 6.5233 6.500 6.480 6.500 6.460 6.630 13,867,107 6.5233 -0.15%
2025-07-31 0 6.510 6.510 6.520 6.510 6.910 40,562,509 268,412,951 6.6173 6.510 6.510 6.520 6.510 6.910 40,562,509 6.6173 -6.33%
2025-07-30 0 6.950 6.940 6.950 6.920 7.170 17,208,655 120,760,964 7.0175 6.950 6.940 6.950 6.920 7.170 17,208,655 7.0175 -2.11%
2025-07-29 0 7.100 7.090 7.100 6.960 7.100 11,844,329 83,123,024 7.0180 7.100 7.090 7.100 6.960 7.100 11,844,329 7.0180 0.00%
2025-07-28 0 7.100 7.090 7.100 6.980 7.180 9,572,907 67,761,218 7.0784 7.100 7.090 7.100 6.980 7.180 9,572,907 7.0784 0.00%
2025-07-25 0 7.100 7.080 7.100 7.000 7.190 11,928,945 84,855,511 7.1134 7.100 7.080 7.100 7.000 7.190 11,928,945 7.1134 0.85%
2025-07-24 0 7.040 7.030 7.040 6.880 7.090 18,799,162 131,992,558 7.0212 7.040 7.030 7.040 6.880 7.090 18,799,162 7.0212 2.33%
2025-07-23 0 6.880 6.870 6.880 6.830 7.040 18,697,165 129,261,912 6.9134 6.880 6.870 6.880 6.830 7.040 18,697,165 6.9134 0.15%
2025-07-22 0 6.870 6.860 6.870 6.710 6.890 22,434,946 152,653,033 6.8043 6.870 6.860 6.870 6.710 6.890 22,434,946 6.8043 1.33%
2025-07-21 0 6.780 6.770 6.780 6.690 6.790 12,184,863 82,193,627 6.7456 6.780 6.770 6.780 6.690 6.790 12,184,863 6.7456 0.59%
2025-07-18 0 6.740 6.730 6.740 6.710 6.790 8,065,262 54,431,356 6.7489 6.740 6.730 6.740 6.710 6.790 8,065,262 6.7489 0.30%
2025-07-17 0 6.720 6.680 6.720 6.680 6.800 8,823,335 59,302,313 6.7211 6.720 6.680 6.720 6.680 6.800 8,823,335 6.7211 -0.74%
2025-07-16 0 6.770 6.750 6.770 6.740 6.890 7,295,525 49,460,769 6.7796 6.770 6.750 6.770 6.740 6.890 7,295,525 6.7796 -0.88%
2025-07-15 0 6.830 6.820 6.830 6.730 6.900 9,734,774 66,131,755 6.7934 6.830 6.820 6.830 6.730 6.900 9,734,774 6.7934 -0.44%
2025-07-14 0 6.860 6.860 6.880 6.740 6.940 14,149,869 96,838,019 6.8437 6.860 6.860 6.880 6.740 6.940 14,149,869 6.8437 1.63%
2025-07-11 0 6.750 6.740 6.750 6.730 6.950 11,621,035 79,333,232 6.8267 6.750 6.740 6.750 6.730 6.950 11,621,035 6.8267 -0.88%
2025-07-10 0 6.810 6.800 6.810 6.540 6.870 24,464,914 165,052,923 6.7465 6.810 6.800 6.810 6.540 6.870 24,464,914 6.7465 3.65%
2025-07-09 0 6.570 6.560 6.570 6.550 6.670 6,919,980 45,618,719 6.5923 6.570 6.560 6.570 6.550 6.670 6,919,980 6.5923 -1.35%
2025-07-08 0 6.660 6.650 6.660 6.600 6.680 12,174,153 80,909,688 6.6460 6.660 6.650 6.660 6.600 6.680 12,174,153 6.6460 1.06%
2025-07-07 0 6.590 6.580 6.590 6.470 6.650 10,358,241 68,212,917 6.5854 6.590 6.580 6.590 6.470 6.650 10,358,241 6.5854 2.01%
2025-07-04 0 6.460 6.450 6.460 6.390 6.530 6,763,603 43,520,065 6.4344 6.460 6.450 6.460 6.390 6.530 6,763,603 6.4344 -1.07%
2025-07-03 0 6.530 6.510 6.530 6.490 6.700 9,956,692 65,484,760 6.5770 6.530 6.510 6.530 6.490 6.700 9,956,692 6.5770 -0.15%
2025-07-02 0 6.540 6.530 6.540 6.490 6.690 19,593,545 128,437,906 6.5551 6.540 6.530 6.540 6.490 6.690 19,593,545 6.5551 -0.30%
2025-06-30 0 6.560 6.550 6.560 6.510 6.790 11,271,071 74,309,493 6.5929 6.560 6.550 6.560 6.510 6.790 11,271,071 6.5929 -2.96%
2025-06-27 0 6.760 6.720 6.760 6.700 6.830 4,125,464 27,942,534 6.7732 6.760 6.720 6.760 6.700 6.830 4,125,464 6.7732 -0.44%
2025-06-26 0 6.790 6.780 6.790 6.720 6.800 5,093,000 34,459,645 6.7661 6.790 6.780 6.790 6.720 6.800 5,093,000 6.7661 0.30%
2025-06-25 0 6.770 6.760 6.770 6.590 6.780 10,043,823 67,296,604 6.7003 6.770 6.760 6.770 6.590 6.780 10,043,823 6.7003 3.36%
2025-06-24 0 6.550 6.540 6.550 6.450 6.590 5,282,716 34,554,879 6.5411 6.550 6.540 6.550 6.450 6.590 5,282,716 6.5411 2.18%
2025-06-23 0 6.410 6.400 6.410 6.350 6.430 4,139,975 26,538,510 6.4103 6.410 6.400 6.410 6.350 6.430 4,139,975 6.4103 -0.16%
2025-06-20 0 6.420 6.410 6.420 6.380 6.510 7,806,946 50,142,752 6.4228 6.420 6.410 6.420 6.380 6.510 7,806,946 6.4228 0.16%
2025-06-19 0 6.410 6.380 6.410 6.360 6.540 6,630,203 42,548,837 6.4174 6.410 6.380 6.410 6.360 6.540 6,630,203 6.4174 -1.99%
2025-06-18 0 6.540 6.530 6.540 6.520 6.690 6,678,005 43,817,037 6.5614 6.540 6.530 6.540 6.520 6.690 6,678,005 6.5614 -2.10%
2025-06-17 0 6.680 6.660 6.680 6.620 6.710 6,098,421 40,690,139 6.6722 6.680 6.660 6.680 6.620 6.710 6,098,421 6.6722 -0.15%
2025-06-16 0 6.690 6.680 6.690 6.600 6.780 8,470,061 56,734,982 6.6983 6.690 6.680 6.690 6.600 6.780 8,470,061 6.6983 1.36%
2025-06-13 0 6.600 6.590 6.600 6.540 6.670 8,304,273 54,717,364 6.5891 6.600 6.590 6.600 6.540 6.670 8,304,273 6.5891 -0.90%
2025-06-12 0 6.660 6.650 6.660 6.610 6.720 6,902,612 46,053,528 6.6719 6.660 6.650 6.660 6.610 6.720 6,902,612 6.6719 0.00%
2025-06-11 0 6.660 6.650 6.660 6.590 6.700 6,323,300 42,145,377 6.6651 6.660 6.650 6.660 6.590 6.700 6,323,300 6.6651 1.06%
2025-06-10 0 6.590 6.590 6.600 6.330 6.720 21,343,347 140,965,067 6.6046 6.590 6.590 6.600 6.330 6.720 21,343,347 6.6046 3.13%
2025-06-09 0 6.390 6.370 6.390 6.250 6.400 10,403,955 66,070,447 6.3505 6.390 6.370 6.390 6.250 6.400 10,403,955 6.3505 2.57%
2025-06-06 0 6.230 6.220 6.230 6.180 6.260 8,111,290 50,435,741 6.2180 6.230 6.220 6.230 6.180 6.260 8,111,290 6.2180 0.00%
2025-06-05 0 6.230 6.220 6.230 6.190 6.340 15,014,805 93,757,014 6.2443 6.230 6.220 6.230 6.190 6.340 15,014,805 6.2443 -0.48%
2025-06-04 0 6.260 6.250 6.260 6.180 6.330 9,295,629 58,041,663 6.2440 6.260 6.250 6.260 6.180 6.330 9,295,629 6.2440 0.16%
2025-06-03 0 6.250 6.240 6.250 6.220 6.430 11,657,508 73,070,524 6.2681 6.250 6.240 6.250 6.220 6.430 11,657,508 6.2681 -0.64%
2025-06-02 0 6.290 6.280 6.290 6.090 6.380 7,862,573 49,582,060 6.3061 6.290 6.280 6.290 6.090 6.380 7,862,573 6.3061 -1.05%
2025-05-30 0 6.680 6.680 6.690 6.620 6.730 8,197,056 54,779,675 6.6828 6.357 6.357 6.366 6.300 6.404 8,613,956 6.3594 -0.30%
2025-05-29 0 6.700 6.690 6.700 6.620 6.750 10,378,580 69,231,953 6.6707 6.376 6.366 6.376 6.300 6.423 10,906,432 6.3478 -0.15%
2025-05-28 0 6.710 6.690 6.710 6.610 6.760 7,105,803 47,612,349 6.7005 6.385 6.366 6.385 6.290 6.433 7,467,202 6.3762 1.51%
2025-05-27 0 6.610 6.610 6.620 6.510 6.640 7,294,089 48,016,935 6.5830 6.290 6.290 6.300 6.195 6.319 7,665,064 6.2644 0.15%
2025-05-26 0 6.600 6.590 6.600 6.500 6.840 23,024,665 152,562,657 6.6261 6.281 6.271 6.281 6.185 6.509 24,195,693 6.3054 -0.45%
2025-05-23 0 6.630 6.630 6.640 6.580 6.720 10,061,064 66,902,400 6.6496 6.309 6.309 6.319 6.262 6.395 10,572,767 6.3278 0.61%
2025-05-22 0 6.590 6.580 6.590 6.550 6.800 20,904,593 138,264,970 6.6141 6.271 6.262 6.271 6.233 6.471 21,967,795 6.2940 -3.09%
2025-05-21 0 6.800 6.790 6.800 6.760 6.840 8,510,050 57,751,514 6.7863 6.471 6.461 6.471 6.433 6.509 8,942,869 6.4578 -0.29%
2025-05-20 0 6.820 6.820 6.830 6.750 6.890 7,031,449 47,996,808 6.8260 6.490 6.490 6.499 6.423 6.557 7,389,067 6.4957 0.89%
2025-05-19 0 6.760 6.760 6.770 6.750 6.850 8,089,381 54,879,256 6.7841 6.433 6.433 6.442 6.423 6.518 8,500,805 6.4558 -0.44%
2025-05-16 0 6.790 6.790 6.800 6.770 6.920 7,910,930 53,893,192 6.8125 6.461 6.461 6.471 6.442 6.585 8,313,278 6.4828 -1.45%
2025-05-15 0 6.890 6.880 6.890 6.880 7.110 14,982,363 104,380,096 6.9669 6.557 6.547 6.557 6.547 6.766 15,744,362 6.6297 -3.37%
2025-05-14 0 7.130 7.110 7.130 7.080 7.230 10,226,018 72,830,212 7.1221 6.785 6.766 6.785 6.737 6.880 10,746,110 6.7774 -0.14%
2025-05-13 0 7.140 7.130 7.140 7.050 7.300 10,182,093 72,693,391 7.1393 6.794 6.785 6.794 6.709 6.947 10,699,951 6.7938 -1.52%
2025-05-12 0 7.250 7.250 7.260 6.800 7.310 46,643,598 333,166,076 7.1428 6.899 6.899 6.909 6.471 6.956 49,015,878 6.7971 7.57%
2025-05-09 0 6.740 6.740 6.750 6.700 6.790 11,025,886 74,380,820 6.7460 6.414 6.414 6.423 6.376 6.461 11,586,660 6.4195 -0.30%
2025-05-08 0 6.760 6.760 6.770 6.670 6.800 11,281,363 76,123,481 6.7477 6.433 6.433 6.442 6.347 6.471 11,855,130 6.4211 1.81%
2025-05-07 0 6.640 6.620 6.640 6.580 7.230 55,380,126 372,954,254 6.7344 6.319 6.300 6.319 6.262 6.880 58,196,744 6.4085 -5.55%
2025-05-06 0 7.030 7.020 7.030 6.980 7.190 8,757,907 61,876,960 7.0653 6.690 6.680 6.690 6.642 6.842 9,203,332 6.7233 -0.85%
2025-05-02 0 7.090 7.080 7.090 6.880 7.170 8,723,407 61,884,134 7.0940 6.747 6.737 6.747 6.547 6.823 9,167,077 6.7507 2.31%
2025-04-30 0 6.930 6.920 6.930 6.880 7.050 8,568,449 59,360,906 6.9278 6.595 6.585 6.595 6.547 6.709 9,004,238 6.5926 0.43%
2025-04-29 0 6.900 6.900 6.910 6.860 6.980 7,134,476 49,285,309 6.9080 6.566 6.566 6.576 6.528 6.642 7,497,333 6.5737 0.00%
2025-04-28 0 6.900 6.890 6.900 6.820 7.040 8,518,627 58,810,742 6.9038 6.566 6.557 6.566 6.490 6.699 8,951,882 6.5697 -1.43%
2025-04-25 0 7.000 6.980 7.000 6.950 7.360 24,134,261 172,521,462 7.1484 6.661 6.642 6.661 6.614 7.004 25,361,723 6.8024 -0.57%
2025-04-24 0 7.040 7.030 7.040 6.870 7.080 14,298,790 100,173,912 7.0058 6.699 6.690 6.699 6.538 6.737 15,026,022 6.6667 0.43%
2025-04-23 0 7.010 7.010 7.020 6.950 7.090 13,283,385 93,376,424 7.0296 6.671 6.671 6.680 6.614 6.747 13,958,974 6.6893 0.43%
2025-04-22 0 6.980 6.950 6.980 6.850 7.050 10,214,929 71,135,260 6.9639 6.642 6.614 6.642 6.518 6.709 10,734,457 6.6268 1.01%
2025-04-17 0 6.910 6.890 6.910 6.700 6.960 18,251,844 125,559,597 6.8793 6.576 6.557 6.576 6.376 6.623 19,180,128 6.5463 2.98%
2025-04-16 0 6.710 6.700 6.710 6.570 6.780 15,764,912 104,843,115 6.6504 6.385 6.376 6.385 6.252 6.452 16,566,711 6.3285 -1.03%
2025-04-15 0 6.780 6.770 6.780 6.730 7.030 22,283,579 151,490,205 6.7983 6.452 6.442 6.452 6.404 6.690 23,416,916 6.4693 -2.59%
2025-04-14 0 6.960 6.960 6.970 6.900 7.080 14,882,742 103,602,929 6.9613 6.623 6.623 6.633 6.566 6.737 15,639,674 6.6244 0.43%
2025-04-11 0 6.930 6.920 6.930 6.870 7.130 22,246,778 155,160,950 6.9745 6.595 6.585 6.595 6.538 6.785 23,378,243 6.6370 -0.43%
2025-04-10 0 6.960 6.950 6.960 6.710 7.020 36,550,435 252,574,150 6.9103 6.623 6.614 6.623 6.385 6.680 38,409,380 6.5758 2.65%
2025-04-09 0 6.780 6.770 6.780 6.300 6.800 38,009,577 251,530,503 6.6176 6.452 6.442 6.452 5.995 6.471 39,942,734 6.2973 2.88%
2025-04-08 0 6.590 6.570 6.590 6.240 6.640 43,953,824 285,525,399 6.4960 6.271 6.252 6.271 5.938 6.319 46,189,303 6.1816 6.63%
2025-04-07 0 6.180 6.180 6.190 6.170 6.740 58,948,404 378,153,037 6.4150 5.881 5.881 5.890 5.871 6.414 61,946,503 6.1045 -12.22%
2025-04-03 0 7.040 7.030 7.040 6.760 7.170 34,203,159 240,493,642 7.0313 6.699 6.690 6.699 6.433 6.823 35,942,722 6.6910 1.29%
2025-04-02 0 6.950 6.910 6.950 6.850 7.050 15,279,725 106,157,050 6.9476 6.614 6.576 6.614 6.518 6.709 16,056,848 6.6113 0.43%
2025-04-01 0 6.920 6.900 6.920 6.840 7.050 21,453,471 148,401,180 6.9174 6.585 6.566 6.585 6.509 6.709 22,544,589 6.5826 0.44%
2025-03-31 0 6.890 6.880 6.890 6.710 6.980 40,293,198 277,212,006 6.8799 6.557 6.547 6.557 6.385 6.642 42,342,499 6.5469 -1.85%
2025-03-28 0 7.020 7.010 7.020 6.350 7.080 75,750,852 517,596,024 6.8329 6.680 6.671 6.680 6.043 6.737 79,603,519 6.5022 8.67%
2025-03-27 0 6.460 6.450 6.460 6.240 6.810 42,769,671 280,261,417 6.5528 6.147 6.138 6.147 5.938 6.480 44,944,925 6.2357 0.94%
2025-03-26 0 6.400 6.400 6.410 6.200 6.460 18,100,229 114,839,574 6.3446 6.090 6.090 6.100 5.900 6.147 19,020,802 6.0376 3.23%
2025-03-25 0 6.200 6.190 6.200 6.150 6.300 10,806,274 67,099,475 6.2093 5.900 5.890 5.900 5.852 5.995 11,355,878 5.9088 -0.96%
2025-03-24 0 6.260 6.240 6.260 6.110 6.270 13,884,464 86,026,971 6.1959 5.957 5.938 5.957 5.814 5.967 14,590,624 5.8960 1.46%
2025-03-21 0 6.170 6.160 6.170 6.080 6.420 28,369,286 175,935,562 6.2016 5.871 5.862 5.871 5.786 6.109 29,812,140 5.9015 -3.89%
2025-03-20 0 6.420 6.410 6.420 6.340 6.650 23,963,088 155,342,039 6.4826 6.109 6.100 6.109 6.033 6.328 25,181,844 6.1688 -3.75%
2025-03-19 0 6.670 6.630 6.670 6.500 6.690 21,802,885 144,411,177 6.6235 6.347 6.309 6.347 6.185 6.366 22,911,774 6.3029 0.45%
2025-03-18 0 6.640 6.620 6.640 6.490 6.750 39,763,890 263,779,481 6.6336 6.319 6.300 6.319 6.176 6.423 41,786,270 6.3126 1.07%
2025-03-17 0 6.570 6.570 6.580 6.400 6.950 77,544,483 518,870,853 6.6913 6.252 6.252 6.262 6.090 6.614 81,488,374 6.3674 7.53%
2025-03-14 0 6.110 6.110 6.120 5.860 6.220 18,792,558 114,562,808 6.0962 5.814 5.814 5.824 5.576 5.919 19,748,342 5.8011 3.21%
2025-03-13 0 5.920 5.910 5.920 5.840 6.150 15,246,710 90,691,594 5.9483 5.633 5.624 5.633 5.557 5.852 16,022,153 5.6604 -2.95%
2025-03-12 0 6.100 6.090 6.100 5.980 6.260 15,962,962 97,383,075 6.1006 5.805 5.795 5.805 5.691 5.957 16,774,834 5.8053 -1.29%
2025-03-11 0 6.180 6.180 6.190 6.090 6.290 16,002,823 99,051,583 6.1896 5.881 5.881 5.890 5.795 5.986 16,816,722 5.8901 -3.13%
2025-03-10 0 6.380 6.380 6.390 6.220 6.530 34,817,215 221,844,447 6.3717 6.071 6.071 6.081 5.919 6.214 36,588,009 6.0633 2.24%
2025-03-07 0 6.240 6.240 6.250 6.150 6.530 34,656,454 219,846,279 6.3436 5.938 5.938 5.948 5.852 6.214 36,419,072 6.0366 -1.27%
2025-03-06 0 6.320 6.310 6.320 6.070 6.380 43,369,134 271,435,328 6.2587 6.014 6.005 6.014 5.776 6.071 45,574,876 5.9558 4.81%
2025-03-05 0 6.030 6.020 6.030 5.860 6.130 18,536,034 111,192,635 5.9987 5.738 5.729 5.738 5.576 5.833 19,478,772 5.7084 1.01%
2025-03-04 0 5.970 5.960 5.970 5.910 6.200 29,890,072 179,661,223 6.0107 5.681 5.672 5.681 5.624 5.900 31,410,273 5.7198 -2.61%
2025-03-03 0 6.130 6.120 6.130 5.790 6.420 81,873,168 505,268,967 6.1714 5.833 5.824 5.833 5.510 6.109 86,037,215 5.8727 8.11%
2025-02-28 0 5.670 5.670 5.680 5.600 5.850 42,150,402 241,339,128 5.7257 5.396 5.396 5.405 5.329 5.567 44,294,160 5.4486 -1.22%
2025-02-27 0 5.740 5.730 5.740 5.410 5.790 34,013,178 190,216,239 5.5924 5.462 5.453 5.462 5.148 5.510 35,743,079 5.3218 5.51%
2025-02-26 0 5.440 5.430 5.440 5.220 5.460 28,551,757 153,225,906 5.3666 5.177 5.167 5.177 4.967 5.196 30,003,891 5.1069 5.02%
2025-02-25 0 5.180 5.170 5.180 5.150 5.250 12,276,320 63,935,283 5.2080 4.929 4.920 4.929 4.901 4.996 12,900,690 4.9560 -1.89%
2025-02-24 0 5.280 5.270 5.280 5.100 5.370 23,738,518 125,312,722 5.2789 5.024 5.015 5.024 4.853 5.110 24,945,852 5.0234 2.52%
2025-02-21 0 5.150 5.140 5.150 5.040 5.150 29,673,342 150,938,818 5.0867 4.901 4.891 4.901 4.796 4.901 31,182,520 4.8405 1.58%
2025-02-20 0 5.070 5.060 5.070 5.040 5.140 12,052,100 61,244,030 5.0816 4.825 4.815 4.825 4.796 4.891 12,665,066 4.8357 -1.36%
2025-02-19 0 5.140 5.130 5.140 4.980 5.160 15,388,042 78,359,849 5.0923 4.891 4.882 4.891 4.739 4.910 16,170,674 4.8458 1.58%
2025-02-18 0 5.060 5.050 5.060 5.000 5.100 17,340,194 87,380,026 5.0392 4.815 4.806 4.815 4.758 4.853 18,222,111 4.7953 -0.39%
2025-02-17 0 5.080 5.070 5.080 5.050 5.250 32,717,599 167,657,443 5.1244 4.834 4.825 4.834 4.806 4.996 34,381,607 4.8764 -0.97%
2025-02-14 0 5.130 5.120 5.130 5.070 5.220 51,906,740 266,631,124 5.1367 4.882 4.872 4.882 4.825 4.967 54,546,702 4.8881 0.59%
2025-02-13 0 5.100 5.090 5.100 5.060 5.330 30,643,181 159,926,992 5.2190 4.853 4.844 4.853 4.815 5.072 32,201,685 4.9664 -4.14%
2025-02-12 0 5.320 5.320 5.330 5.010 5.360 42,829,254 221,648,278 5.1752 5.063 5.063 5.072 4.768 5.101 45,007,538 4.9247 5.98%
2025-02-11 0 5.020 5.020 5.030 5.020 5.210 19,760,992 100,629,201 5.0923 4.777 4.777 4.787 4.777 4.958 20,766,031 4.8459 -2.90%
2025-02-10 0 5.170 5.160 5.170 5.110 5.210 14,148,388 72,957,064 5.1566 4.920 4.910 4.920 4.863 4.958 14,867,971 4.9070 0.58%
2025-02-07 0 5.140 5.130 5.140 5.080 5.270 21,960,502 113,452,800 5.1662 4.891 4.882 4.891 4.834 5.015 23,077,407 4.9162 0.78%
2025-02-06 0 5.100 5.090 5.100 5.040 5.130 11,025,158 56,031,455 5.0821 4.853 4.844 4.853 4.796 4.882 11,585,894 4.8362 0.20%
2025-02-05 0 5.090 5.080 5.090 5.040 5.170 11,724,158 59,685,270 5.0908 4.844 4.834 4.844 4.796 4.920 12,320,445 4.8444 -1.55%
2025-02-04 0 5.170 5.150 5.170 4.990 5.210 10,425,218 53,307,043 5.1133 4.920 4.901 4.920 4.748 4.958 10,955,442 4.8658 1.97%
2025-02-03 0 5.070 5.050 5.070 4.820 5.070 14,205,261 70,397,845 4.9558 4.825 4.806 4.825 4.587 4.825 14,927,737 4.7159 0.20%
2025-01-28 0 5.060 5.060 5.090 5.060 5.290 8,799,289 45,111,323 5.1267 4.815 4.815 4.844 4.815 5.034 9,246,818 4.8786 -3.80%
2025-01-27 0 5.260 5.230 5.260 5.170 5.270 10,066,001 52,675,797 5.2330 5.005 4.977 5.005 4.920 5.015 10,577,955 4.9798 1.94%
2025-01-24 0 5.160 5.160 5.170 5.150 5.240 15,135,091 78,471,846 5.1848 4.910 4.910 4.920 4.901 4.986 15,904,858 4.9338 -0.58%
2025-01-23 0 5.190 5.190 5.200 5.140 5.370 35,369,359 183,757,293 5.1954 4.939 4.939 4.948 4.891 5.110 37,168,235 4.9439 -0.57%
2025-01-22 0 5.220 5.210 5.220 5.190 5.400 27,632,830 144,941,171 5.2453 4.967 4.958 4.967 4.939 5.139 29,038,228 4.9914 -3.33%
2025-01-21 0 5.400 5.390 5.400 5.150 5.530 65,338,956 353,281,508 5.4069 5.139 5.129 5.139 4.901 5.262 68,662,077 5.1452 6.51%
2025-01-20 0 5.070 5.070 5.080 5.020 5.170 10,874,938 55,563,090 5.1093 4.825 4.825 4.834 4.777 4.920 11,428,034 4.8620 0.40%
2025-01-17 0 5.050 5.050 5.060 5.010 5.120 14,274,474 72,039,888 5.0468 4.806 4.806 4.815 4.768 4.872 15,000,470 4.8025 -2.32%
2025-01-16 0 5.170 5.170 5.180 4.970 5.230 29,242,087 149,967,822 5.1285 4.920 4.920 4.929 4.729 4.977 30,729,331 4.8803 4.23%
2025-01-15 0 4.960 4.950 4.960 4.910 5.100 29,070,299 143,971,712 4.9525 4.720 4.710 4.720 4.672 4.853 30,548,806 4.7128 -1.98%
2025-01-14 0 5.060 5.060 5.070 5.060 5.270 51,179,609 263,780,194 5.1540 4.815 4.815 4.825 4.815 5.015 53,782,590 4.9046 -1.36%
2025-01-13 0 5.130 5.130 5.140 5.100 5.390 54,943,481 292,423,687 5.3223 4.882 4.882 4.891 4.853 5.129 57,737,891 5.0647 -2.10%
2025-01-10 0 5.240 5.230 5.240 5.050 5.250 56,558,895 293,554,897 5.1903 4.986 4.977 4.986 4.806 4.996 59,435,465 4.9391 5.22%
2025-01-09 0 4.980 4.980 4.990 4.920 5.080 48,868,616 242,733,837 4.9671 4.739 4.739 4.748 4.682 4.834 51,354,060 4.7267 -1.39%
2025-01-08 0 5.050 5.040 5.050 4.900 5.100 44,309,281 221,942,189 5.0089 4.806 4.796 4.806 4.663 4.853 46,562,839 4.7665 -0.98%
2025-01-07 0 5.100 5.090 5.100 5.000 5.170 9,889,205 50,156,707 5.0719 4.853 4.844 4.853 4.758 4.920 10,392,167 4.8264 -0.58%
2025-01-06 0 5.130 5.100 5.130 5.070 5.310 28,588,205 146,665,750 5.1303 4.882 4.853 4.882 4.825 5.053 30,042,193 4.8820 -1.72%
2025-01-03 0 5.220 5.220 5.230 5.210 5.440 32,404,665 170,078,329 5.2486 4.967 4.967 4.977 4.958 5.177 34,052,757 4.9946 -2.61%
2025-01-02 0 5.360 5.340 5.360 5.330 5.610 9,404,699 51,722,745 5.4997 5.101 5.082 5.101 5.072 5.338 9,883,019 5.2335 -2.90%
2024-12-31 0 5.520 5.520 5.540 5.460 5.570 13,321,261 73,832,461 5.5425 5.253 5.253 5.272 5.196 5.300 13,998,777 5.2742 -0.18%
2024-12-30 0 5.530 5.530 5.540 5.410 5.550 16,849,718 92,485,559 5.4888 5.262 5.262 5.272 5.148 5.281 17,706,690 5.2232 -0.36%
2024-12-27 0 5.550 5.550 5.560 5.440 5.570 9,410,575 51,808,261 5.5053 5.281 5.281 5.291 5.177 5.300 9,889,194 5.2389 -0.36%
2024-12-24 0 5.570 5.540 5.570 5.480 5.610 14,841,794 82,389,770 5.5512 5.300 5.272 5.300 5.215 5.338 15,596,644 5.2825 1.09%
2024-12-23 0 5.510 5.510 5.520 5.260 5.530 38,769,790 210,689,295 5.4344 5.243 5.243 5.253 5.005 5.262 40,741,611 5.1714 4.16%
2024-12-20 0 5.290 5.290 5.300 5.230 5.360 14,458,616 76,475,577 5.2893 5.034 5.034 5.043 4.977 5.101 15,193,977 5.0333 -0.19%
2024-12-19 0 5.300 5.300 5.310 5.280 5.400 19,233,869 102,491,316 5.3287 5.043 5.043 5.053 5.024 5.139 20,212,098 5.0708 -2.75%
2024-12-18 0 5.450 5.440 5.450 5.380 5.470 6,615,352 35,924,472 5.4305 5.186 5.177 5.186 5.120 5.205 6,951,807 5.1676 1.30%
2024-12-17 0 5.380 5.380 5.390 5.260 5.440 12,768,248 68,327,782 5.3514 5.120 5.120 5.129 5.005 5.177 13,417,638 5.0924 -0.19%
2024-12-16 0 5.390 5.360 5.390 5.350 5.480 13,751,720 74,436,740 5.4129 5.129 5.101 5.129 5.091 5.215 14,451,129 5.1509 -0.74%
2024-12-13 0 5.430 5.420 5.430 5.370 5.600 39,964,527 217,782,076 5.4494 5.167 5.158 5.167 5.110 5.329 41,997,112 5.1856 -3.04%
2024-12-12 0 5.600 5.590 5.600 5.430 5.710 19,194,914 107,207,402 5.5852 5.329 5.319 5.329 5.167 5.434 20,171,162 5.3149 2.00%
2024-12-11 0 5.490 5.490 5.520 5.480 5.640 22,064,300 121,894,604 5.5245 5.224 5.224 5.253 5.215 5.367 23,186,484 5.2571 0.18%
2024-12-10 0 5.480 5.470 5.480 5.480 6.130 40,906,811 236,521,128 5.7819 5.215 5.205 5.215 5.215 5.833 42,987,320 5.5021 -6.48%
2024-12-09 0 5.860 5.850 5.860 5.470 5.860 28,357,875 159,860,023 5.6372 5.576 5.567 5.576 5.205 5.576 29,800,149 5.3644 2.99%
2024-12-06 0 5.690 5.690 5.700 5.550 5.730 7,825,544 44,278,924 5.6583 5.415 5.415 5.424 5.281 5.453 8,223,549 5.3844 2.15%
2024-12-05 0 5.570 5.570 5.580 5.530 5.660 6,976,391 38,937,847 5.5814 5.300 5.300 5.310 5.262 5.386 7,331,208 5.3112 -1.59%
2024-12-04 0 5.660 5.650 5.660 5.630 5.720 17,351,632 98,235,522 5.6615 5.386 5.377 5.386 5.358 5.443 18,234,131 5.3875 -1.05%
2024-12-03 0 5.720 5.700 5.720 5.600 5.730 12,668,644 71,737,725 5.6626 5.443 5.424 5.443 5.329 5.453 13,312,968 5.3886 0.00%
2024-12-02 0 5.720 5.710 5.720 5.600 5.740 12,388,924 70,233,627 5.6691 5.443 5.434 5.443 5.329 5.462 13,019,021 5.3947 1.24%
2024-11-29 0 5.650 5.650 5.660 5.540 5.730 13,579,360 76,859,061 5.6600 5.377 5.377 5.386 5.272 5.453 14,270,002 5.3861 1.99%
2024-11-28 0 5.540 5.540 5.550 5.530 5.690 6,324,000 35,341,635 5.5885 5.272 5.272 5.281 5.262 5.415 6,645,637 5.3180 -1.77%
2024-11-27 0 5.640 5.630 5.640 5.440 5.660 28,243,036 156,213,242 5.5310 5.367 5.358 5.367 5.177 5.386 29,679,469 5.2633 3.49%
2024-11-26 0 5.450 5.450 5.460 5.420 5.690 75,545,706 422,504,371 5.5927 5.186 5.186 5.196 5.158 5.415 79,387,940 5.3220 -0.18%
2024-11-25 0 5.460 5.460 5.470 5.400 5.530 14,863,000 81,104,674 5.4568 5.196 5.196 5.205 5.139 5.262 15,618,928 5.1927 0.00%
2024-11-22 0 5.460 5.460 5.470 5.450 5.740 15,236,000 84,681,070 5.5580 5.196 5.196 5.205 5.186 5.462 16,010,899 5.2890 -3.87%
2024-11-21 0 5.680 5.680 5.690 5.660 5.770 17,271,258 98,645,647 5.7115 5.405 5.405 5.415 5.386 5.491 18,149,669 5.4351 -0.53%
2024-11-20 0 5.710 5.710 5.720 5.620 5.760 23,892,091 135,393,676 5.6669 5.434 5.434 5.443 5.348 5.481 25,107,236 5.3926 0.88%
2024-11-19 0 5.660 5.660 5.670 5.530 5.870 46,074,423 260,723,938 5.6588 5.386 5.386 5.396 5.262 5.586 48,417,755 5.3849 6.19%
2024-11-18 0 5.330 5.330 5.340 5.250 5.430 12,476,807 66,587,260 5.3369 5.072 5.072 5.082 4.996 5.167 13,111,374 5.0786 1.14%
2024-11-15 0 5.270 5.270 5.280 5.250 5.390 17,389,549 92,201,121 5.3021 5.015 5.015 5.024 4.996 5.129 18,273,977 5.0455 -0.94%
2024-11-14 0 5.320 5.310 5.320 5.260 5.510 24,406,606 130,627,460 5.3521 5.063 5.053 5.063 5.005 5.243 25,647,919 5.0931 -2.21%
2024-11-13 0 5.440 5.430 5.440 5.330 5.520 16,491,503 88,883,180 5.3896 5.177 5.167 5.177 5.072 5.253 17,330,256 5.1288 -0.91%
2024-11-12 0 5.490 5.490 5.500 5.470 5.800 21,864,249 122,604,728 5.6075 5.224 5.224 5.234 5.205 5.519 22,976,259 5.3361 -3.68%
2024-11-11 0 5.700 5.700 5.710 5.680 5.910 39,409,069 226,305,644 5.7425 5.424 5.424 5.434 5.405 5.624 41,413,403 5.4646 -4.52%
2024-11-08 0 5.970 5.960 5.970 5.970 6.270 24,372,552 147,664,213 6.0586 5.681 5.672 5.681 5.681 5.967 25,612,133 5.7654 -3.40%
2024-11-07 0 6.180 6.180 6.190 5.870 6.240 35,430,953 216,964,392 6.1236 5.881 5.881 5.890 5.586 5.938 37,232,961 5.8272 4.57%
2024-11-06 0 5.910 5.900 5.910 5.740 6.020 27,553,827 162,180,481 5.8860 5.624 5.614 5.624 5.462 5.729 28,955,207 5.6011 -1.34%
2024-11-05 0 5.990 5.980 5.990 5.760 6.000 19,663,843 116,637,312 5.9316 5.700 5.691 5.700 5.481 5.710 20,663,941 5.6445 3.28%
2024-11-04 0 5.800 5.790 5.800 5.760 5.960 25,549,802 148,489,688 5.8118 5.519 5.510 5.519 5.481 5.672 26,849,258 5.5305 -2.36%
2024-11-01 0 5.940 5.940 5.960 5.820 6.020 20,989,413 125,006,615 5.9557 5.653 5.653 5.672 5.538 5.729 22,056,929 5.6675 1.19%
2024-10-31 0 5.870 5.870 5.890 5.730 6.110 20,433,317 121,487,276 5.9455 5.586 5.586 5.605 5.453 5.814 21,472,550 5.6578 1.38%
2024-10-30 0 5.790 5.780 5.790 5.750 5.960 12,386,742 72,099,955 5.8207 5.510 5.500 5.510 5.472 5.672 13,016,728 5.5390 -0.52%
2024-10-29 0 5.820 5.790 5.820 5.760 5.950 17,154,464 99,837,937 5.8199 5.538 5.510 5.538 5.481 5.662 18,026,935 5.5383 -1.36%
2024-10-28 0 5.900 5.900 5.910 5.710 5.940 19,174,177 112,290,414 5.8563 5.614 5.614 5.624 5.434 5.653 20,149,370 5.5729 3.15%
2024-10-25 0 5.720 5.710 5.720 5.580 5.820 26,775,175 153,817,577 5.7448 5.443 5.434 5.443 5.310 5.538 28,136,953 5.4667 2.51%
2024-10-24 0 5.580 5.570 5.580 5.540 5.760 13,916,475 78,286,861 5.6255 5.310 5.300 5.310 5.272 5.481 14,624,263 5.3532 -2.96%
2024-10-23 0 5.750 5.750 5.760 5.690 5.880 13,849,270 80,363,771 5.8027 5.472 5.472 5.481 5.415 5.595 14,553,640 5.5219 0.17%
2024-10-22 0 5.740 5.720 5.740 5.670 5.830 11,756,852 67,620,905 5.7516 5.462 5.443 5.462 5.396 5.548 12,354,802 5.4732 0.53%
2024-10-21 0 5.710 5.700 5.710 5.680 5.930 21,902,574 126,722,853 5.7858 5.434 5.424 5.434 5.405 5.643 23,016,533 5.5057 -3.38%
2024-10-18 0 5.910 5.900 5.910 5.600 5.950 30,786,596 176,370,152 5.7288 5.624 5.614 5.624 5.329 5.662 32,352,394 5.4515 5.54%
2024-10-17 0 5.600 5.590 5.600 5.570 6.220 50,818,252 298,703,984 5.8779 5.329 5.319 5.329 5.300 5.919 53,402,854 5.5934 -5.88%
2024-10-16 0 5.950 5.950 5.960 5.680 6.080 49,453,049 292,428,301 5.9133 5.662 5.662 5.672 5.405 5.786 51,968,217 5.6271 5.68%
2024-10-15 0 5.630 5.620 5.630 5.560 6.140 59,751,460 349,188,586 5.8440 5.358 5.348 5.358 5.291 5.843 62,790,403 5.5612 -8.60%
2024-10-14 0 6.160 6.150 6.170 5.960 6.490 69,650,311 431,451,788 6.1945 5.862 5.852 5.871 5.672 6.176 73,192,707 5.8947 -3.75%
2024-10-10 0 6.400 6.390 6.400 6.310 6.750 81,575,869 528,708,914 6.4812 6.090 6.081 6.090 6.005 6.423 85,724,795 6.1675 1.27%
2024-10-09 0 6.320 6.320 6.330 5.940 7.010 92,523,572 593,842,831 6.4183 6.014 6.014 6.024 5.653 6.671 97,229,295 6.1077 -6.78%
2024-10-08 0 6.780 6.780 6.790 6.530 7.940 172,370,195 1,230,259,923 7.1373 6.452 6.452 6.461 6.214 7.556 181,136,895 6.7919 -15.25%
2024-10-07 0 8.000 7.990 8.000 7.380 8.020 42,304,194 323,749,185 7.6529 7.613 7.603 7.613 7.023 7.632 44,455,774 7.2825 6.95%
2024-10-04 0 7.480 7.480 7.490 7.370 7.840 27,391,552 205,874,680 7.5160 7.118 7.118 7.127 7.013 7.461 28,784,679 7.1522 -0.93%
2024-10-03 0 7.550 7.550 7.570 7.220 8.390 61,138,384 464,895,960 7.6040 7.185 7.185 7.204 6.871 7.984 64,247,865 7.2360 -5.98%
2024-10-02 0 8.030 8.030 8.040 6.710 8.380 97,167,788 758,562,063 7.8067 7.641 7.641 7.651 6.385 7.974 102,109,715 7.4289 23.35%
2024-09-30 0 6.510 6.510 6.520 6.410 6.980 152,155,314 1,005,600,770 6.6090 6.195 6.195 6.204 6.100 6.642 159,893,891 6.2892 8.14%
2024-09-27 0 6.020 6.010 6.020 5.510 6.020 97,457,375 562,851,392 5.7754 5.729 5.719 5.729 5.243 5.729 102,414,030 5.4958 11.28%
2024-09-26 0 5.410 5.400 5.410 4.640 5.410 103,815,707 527,580,366 5.0819 5.148 5.139 5.148 4.415 5.148 109,095,745 4.8359 15.35%
2024-09-25 0 4.690 4.680 4.690 4.670 4.940 40,306,144 194,326,834 4.8213 4.463 4.453 4.463 4.444 4.701 42,356,103 4.5879 -0.21%
2024-09-24 0 4.700 4.700 4.710 4.530 4.720 34,666,698 161,162,577 4.6489 4.473 4.473 4.482 4.311 4.492 36,429,837 4.4239 6.09%
2024-09-23 0 4.430 4.430 4.440 4.390 4.570 34,053,405 152,505,908 4.4784 4.216 4.216 4.225 4.178 4.349 35,785,352 4.2617 0.00%
2024-09-20 0 4.430 4.430 4.440 4.260 4.430 28,389,989 124,850,387 4.3977 4.216 4.216 4.225 4.054 4.216 29,833,896 4.1849 2.55%
2024-09-19 0 4.320 4.320 4.330 4.140 4.350 43,888,307 188,287,839 4.2902 4.111 4.111 4.120 3.940 4.139 46,120,454 4.0825 5.11%
2024-09-17 0 4.110 4.100 4.110 4.060 4.150 2,110,592 8,664,870 4.1054 3.911 3.902 3.911 3.864 3.949 2,217,936 3.9067 0.74%
2024-09-16 0 4.080 4.080 4.100 3.920 4.280 10,349,857 41,594,605 4.0189 3.883 3.883 3.902 3.730 4.073 10,876,248 3.8244 -4.45%
2024-09-13 0 4.270 4.260 4.270 4.230 4.570 70,428,904 312,365,541 4.4352 4.063 4.054 4.063 4.025 4.349 74,010,899 4.2205 -0.70%
2024-09-12 0 4.300 4.300 4.310 4.200 4.340 11,440,208 48,797,993 4.2655 4.092 4.092 4.101 3.997 4.130 12,022,054 4.0590 1.65%
2024-09-11 0 4.230 4.230 4.240 4.180 4.250 6,284,477 26,449,801 4.2088 4.025 4.025 4.035 3.978 4.044 6,604,104 4.0051 -0.47%
2024-09-10 0 4.250 4.250 4.260 4.200 4.340 7,379,544 31,339,113 4.2468 4.044 4.044 4.054 3.997 4.130 7,754,866 4.0412 -1.16%
2024-09-09 0 4.300 4.280 4.300 4.240 4.360 10,204,850 43,696,535 4.2819 4.092 4.073 4.092 4.035 4.149 10,723,866 4.0747 -1.83%
2024-09-05 0 4.380 4.380 4.400 4.340 4.520 6,995,398 30,870,603 4.4130 4.168 4.168 4.187 4.130 4.301 7,351,182 4.1994 -0.68%
2024-09-04 0 4.410 4.390 4.410 4.260 4.440 12,569,498 54,970,697 4.3733 4.197 4.178 4.197 4.054 4.225 13,208,779 4.1617 0.92%
2024-09-03 0 4.370 4.370 4.380 4.170 4.380 17,807,211 76,828,365 4.3145 4.158 4.158 4.168 3.968 4.168 18,712,881 4.1056 5.05%
2024-09-02 0 4.160 4.150 4.160 4.120 4.460 30,010,494 125,956,039 4.1971 3.959 3.949 3.959 3.921 4.244 31,536,819 3.9939 -6.94%
2024-08-30 0 4.470 4.470 4.480 4.130 4.640 53,209,900 235,820,242 4.4319 4.254 4.254 4.263 3.930 4.415 55,916,141 4.2174 7.97%
2024-08-29 0 4.140 4.140 4.150 3.950 4.160 34,590,214 138,644,785 4.0082 3.940 3.940 3.949 3.759 3.959 36,349,463 3.8142 1.22%
2024-08-28 0 4.090 4.080 4.090 4.060 4.240 26,714,157 109,632,152 4.1039 3.892 3.883 3.892 3.864 4.035 28,072,832 3.9053 -3.54%
2024-08-27 0 4.240 4.240 4.250 4.200 4.330 13,585,766 57,510,238 4.2331 4.035 4.035 4.044 3.997 4.120 14,276,734 4.0282 -2.30%
2024-08-26 0 4.340 4.330 4.340 4.240 4.450 20,156,158 87,698,008 4.3509 4.130 4.120 4.130 4.035 4.235 21,181,295 4.1404 1.88%
2024-08-23 0 4.260 4.250 4.260 3.990 4.270 32,413,830 134,183,548 4.1397 4.054 4.044 4.054 3.797 4.063 34,062,388 3.9393 2.65%
2024-08-22 0 4.150 4.140 4.150 4.090 4.410 35,036,871 146,640,315 4.1853 3.949 3.940 3.949 3.892 4.197 36,818,837 3.9828 -5.47%
2024-08-21 0 4.390 4.380 4.390 4.360 4.430 9,700,540 42,557,452 4.3871 4.178 4.168 4.178 4.149 4.216 10,193,907 4.1748 -1.79%
2024-08-20 0 4.470 4.470 4.480 4.440 4.520 20,628,142 92,435,693 4.4810 4.254 4.254 4.263 4.225 4.301 21,677,284 4.2642 -0.89%
2024-08-19 0 4.510 4.500 4.510 4.390 4.540 17,599,810 78,975,959 4.4873 4.292 4.282 4.292 4.178 4.320 18,494,931 4.2701 3.20%
2024-08-16 0 4.370 4.360 4.370 4.340 4.430 6,765,125 29,724,041 4.3937 4.158 4.149 4.158 4.130 4.216 7,109,197 4.1811 -0.46%
2024-08-15 0 4.390 4.370 4.390 4.310 4.430 11,233,206 49,127,404 4.3734 4.178 4.158 4.178 4.101 4.216 11,804,524 4.1617 -0.45%
2024-08-14 0 4.410 4.400 4.410 4.380 4.510 23,669,871 105,368,464 4.4516 4.197 4.187 4.197 4.168 4.292 24,873,714 4.2361 -0.68%
2024-08-13 0 4.440 4.440 4.450 4.330 4.600 78,843,106 348,667,082 4.4223 4.225 4.225 4.235 4.120 4.377 82,853,045 4.2083 -5.33%
2024-08-12 0 4.690 4.680 4.690 4.640 4.800 26,130,972 124,073,134 4.7481 4.463 4.453 4.463 4.415 4.568 27,459,986 4.5183 -1.47%
2024-08-09 0 4.760 4.750 4.760 4.630 4.850 12,019,600 57,224,526 4.7609 4.530 4.520 4.530 4.406 4.615 12,630,914 4.5305 3.25%
2024-08-08 0 4.610 4.610 4.620 4.510 4.710 14,887,006 69,221,457 4.6498 4.387 4.387 4.396 4.292 4.482 15,644,155 4.4247 0.88%
2024-08-07 0 4.570 4.570 4.580 4.540 4.620 4,924,528 22,514,112 4.5718 4.349 4.349 4.358 4.320 4.396 5,174,988 4.3506 -0.44%
2024-08-06 0 4.590 4.590 4.600 4.520 4.700 33,228,336 154,380,784 4.6461 4.368 4.368 4.377 4.301 4.473 34,918,320 4.4212 1.55%
2024-08-05 0 4.520 4.520 4.530 4.480 4.690 12,063,425 55,064,242 4.5646 4.301 4.301 4.311 4.263 4.463 12,676,967 4.3436 -0.44%
2024-08-02 0 4.540 4.540 4.550 4.500 4.610 23,248,585 105,192,220 4.5247 4.320 4.320 4.330 4.282 4.387 24,431,002 4.3057 -0.87%
2024-08-01 0 4.580 4.570 4.580 4.570 4.730 10,856,751 50,270,466 4.6303 4.358 4.349 4.358 4.349 4.501 11,408,922 4.4062 -2.76%
2024-07-31 0 4.710 4.710 4.720 4.520 4.740 8,689,897 40,650,534 4.6779 4.482 4.482 4.492 4.301 4.511 9,131,863 4.4515 3.97%
2024-07-30 0 4.530 4.530 4.540 4.490 4.630 16,639,787 75,598,243 4.5432 4.311 4.311 4.320 4.273 4.406 17,486,082 4.3233 -1.52%
2024-07-29 0 4.600 4.600 4.610 4.560 4.740 14,122,366 65,259,408 4.6210 4.377 4.377 4.387 4.339 4.511 14,840,626 4.3973 -1.92%
2024-07-26 0 4.690 4.690 4.700 4.660 4.780 6,390,294 30,103,751 4.7109 4.463 4.463 4.473 4.434 4.549 6,715,303 4.4829 0.43%
2024-07-25 0 4.670 4.660 4.670 4.610 4.730 15,470,249 71,846,885 4.6442 4.444 4.434 4.444 4.387 4.501 16,257,062 4.4194 -0.64%
2024-07-24 0 4.700 4.700 4.710 4.670 4.860 19,953,684 94,493,416 4.7356 4.473 4.473 4.482 4.444 4.625 20,968,523 4.5064 -1.26%
2024-07-23 0 4.760 4.760 4.770 4.680 5.010 32,448,835 154,407,099 4.7585 4.530 4.530 4.539 4.453 4.768 34,099,174 4.5282 -1.65%
2024-07-22 0 4.840 4.830 4.840 4.750 4.900 12,664,880 60,937,167 4.8115 4.606 4.596 4.606 4.520 4.663 13,309,012 4.5786 -0.62%
2024-07-19 0 4.870 4.860 4.870 4.840 5.050 12,840,000 62,760,699 4.8879 4.634 4.625 4.634 4.606 4.806 13,493,039 4.6513 -3.75%
2024-07-18 0 5.060 5.050 5.060 5.020 5.120 8,002,939 40,628,062 5.0766 4.815 4.806 4.815 4.777 4.872 8,409,966 4.8309 -0.20%
2024-07-17 0 5.070 5.060 5.070 4.990 5.190 15,273,826 78,199,362 5.1198 4.825 4.815 4.825 4.748 4.939 16,050,649 4.8720 1.20%
2024-07-16 0 5.010 5.000 5.010 4.950 5.080 13,633,296 68,291,654 5.0092 4.768 4.758 4.768 4.710 4.834 14,326,682 4.7667 -0.40%
2024-07-15 0 5.030 5.020 5.030 5.000 5.130 6,227,526 31,443,805 5.0492 4.787 4.777 4.787 4.758 4.882 6,544,256 4.8048 -1.76%
2024-07-12 0 5.120 5.110 5.120 4.970 5.250 22,995,523 117,904,937 5.1273 4.872 4.863 4.872 4.729 4.996 24,165,069 4.8791 3.23%
2024-07-11 0 4.960 4.960 4.970 4.710 4.980 25,756,689 125,219,343 4.8616 4.720 4.720 4.729 4.482 4.739 27,066,667 4.6263 6.67%
2024-07-10 0 4.650 4.640 4.650 4.590 4.810 76,093,069 359,078,285 4.7189 4.425 4.415 4.425 4.368 4.577 79,963,141 4.4905 0.43%
2024-07-09 0 4.630 4.630 4.640 4.580 4.690 18,966,620 87,813,429 4.6299 4.406 4.406 4.415 4.358 4.463 19,931,257 4.4058 0.00%
2024-07-08 0 4.630 4.620 4.630 4.580 4.840 18,278,924 85,010,137 4.6507 4.406 4.396 4.406 4.358 4.606 19,208,585 4.4256 -3.14%
2024-07-05 0 4.780 4.780 4.790 4.740 4.950 21,113,709 101,410,060 4.8030 4.549 4.549 4.558 4.511 4.710 22,187,546 4.5706 -3.43%
2024-07-04 0 4.950 4.940 4.950 4.930 5.130 11,264,131 56,090,190 4.9795 4.710 4.701 4.710 4.691 4.882 11,837,022 4.7385 -2.56%
2024-07-03 0 5.080 5.080 5.090 4.950 5.160 14,614,238 74,203,143 5.0775 4.834 4.834 4.844 4.710 4.910 15,357,514 4.8317 3.04%
2024-07-02 0 4.930 4.920 4.930 4.920 5.130 15,524,125 78,185,745 5.0364 4.691 4.682 4.691 4.682 4.882 16,313,678 4.7926 2.28%
2024-06-28 0 4.820 4.820 4.830 4.820 4.970 17,141,656 83,765,335 4.8867 4.587 4.587 4.596 4.587 4.729 18,013,476 4.6501 -1.23%
2024-06-27 0 4.880 4.870 4.880 4.860 5.080 11,276,008 55,673,567 4.9373 4.644 4.634 4.644 4.625 4.834 11,849,503 4.6984 -2.59%
2024-06-26 0 5.010 5.010 5.020 4.960 5.060 17,060,282 85,273,878 4.9984 4.768 4.768 4.777 4.720 4.815 17,927,963 4.7565 -0.40%
2024-06-25 0 5.030 5.010 5.030 4.950 5.160 26,193,761 132,263,663 5.0494 4.787 4.768 4.787 4.710 4.910 27,525,968 4.8051 1.41%
2024-06-24 0 4.960 4.960 4.970 4.880 5.060 12,596,234 62,269,444 4.9435 4.720 4.720 4.729 4.644 4.815 13,236,875 4.7042 -1.98%
2024-06-21 0 5.060 5.060 5.070 5.000 5.100 18,059,372 91,068,167 5.0427 4.815 4.815 4.825 4.758 4.853 18,977,867 4.7987 0.80%
2024-06-20 0 5.020 5.020 5.030 5.020 5.240 16,272,920 82,673,896 5.0805 4.777 4.777 4.787 4.777 4.986 17,100,556 4.8346 -4.02%
2024-06-19 0 5.230 5.220 5.230 5.100 5.270 15,094,980 78,537,188 5.2029 4.977 4.967 4.977 4.853 5.015 15,862,706 4.9511 4.39%
2024-06-18 0 5.010 5.010 5.020 4.960 5.150 32,261,700 162,915,295 5.0498 4.768 4.768 4.777 4.720 4.901 33,902,521 4.8054 -0.60%
2024-06-17 0 5.040 5.040 5.050 5.040 5.190 14,628,646 74,470,751 5.0907 4.796 4.796 4.806 4.796 4.939 15,372,655 4.8444 -2.70%
2024-06-14 0 5.180 5.180 5.190 5.030 5.310 15,731,622 82,022,426 5.2139 4.929 4.929 4.939 4.787 5.053 16,531,728 4.9615 2.57%
2024-06-13 0 5.050 5.050 5.060 5.030 5.180 12,911,817 65,595,113 5.0802 4.806 4.806 4.815 4.787 4.929 13,568,508 4.8344 0.47%
2024-06-12 0 5.350 5.340 5.350 5.320 5.530 23,488,591 126,522,382 5.3865 4.783 4.774 4.783 4.756 4.944 26,271,799 4.8159 -3.08%
2024-06-11 0 5.520 5.510 5.520 5.500 5.670 40,178,145 223,909,686 5.5729 4.935 4.926 4.935 4.917 5.069 44,938,930 4.9825 -1.08%
2024-06-07 0 5.580 5.580 5.590 5.530 5.820 57,106,353 319,712,505 5.5985 4.989 4.989 4.998 4.944 5.203 63,872,993 5.0054 -1.93%
2024-06-06 0 5.690 5.680 5.690 5.570 5.950 41,256,480 233,894,757 5.6693 5.087 5.078 5.087 4.980 5.320 46,145,039 5.0687 -2.07%
2024-06-05 0 5.810 5.810 5.820 5.800 5.950 19,661,182 115,754,964 5.8875 5.194 5.194 5.203 5.186 5.320 21,990,873 5.2638 -1.69%
2024-06-04 0 5.910 5.910 5.920 5.650 5.990 21,027,963 124,050,747 5.8993 5.284 5.284 5.293 5.051 5.355 23,519,606 5.2744 3.68%
2024-06-03 0 5.700 5.700 5.710 5.660 5.870 53,856,233 307,507,977 5.7098 5.096 5.096 5.105 5.060 5.248 60,237,760 5.1049 0.18%
2024-05-31 0 5.690 5.690 5.700 5.650 6.030 186,254,341 1,064,941,536 5.7177 5.087 5.087 5.096 5.051 5.391 208,323,971 5.1119 -3.40%
2024-05-30 0 5.890 5.880 5.890 5.830 6.060 27,491,706 162,650,216 5.9163 5.266 5.257 5.266 5.212 5.418 30,749,250 5.2896 -2.81%
2024-05-29 0 6.060 6.060 6.080 6.030 6.420 31,145,942 191,129,434 6.1366 5.418 5.418 5.436 5.391 5.740 34,836,484 5.4865 -4.42%
2024-05-28 0 6.340 6.330 6.340 6.300 6.560 38,403,589 247,356,721 6.4410 5.668 5.659 5.668 5.633 5.865 42,954,103 5.7586 -0.63%
2024-05-27 0 6.380 6.370 6.380 6.070 6.440 33,029,033 207,021,927 6.2679 5.704 5.695 5.704 5.427 5.758 36,942,706 5.6039 0.63%
2024-05-24 0 6.340 6.330 6.340 6.260 6.800 50,627,523 325,353,445 6.4264 5.668 5.659 5.668 5.597 6.080 56,626,474 5.7456 -8.25%
2024-05-23 0 6.910 6.910 6.920 6.780 7.070 36,448,125 250,619,490 6.8761 6.178 6.178 6.187 6.062 6.321 40,766,932 6.1476 -2.68%
2024-05-22 0 7.100 7.100 7.110 6.600 7.450 83,363,173 597,831,595 7.1714 6.348 6.348 6.357 5.901 6.661 93,241,033 6.4117 7.58%
2024-05-21 0 6.600 6.600 6.610 6.470 6.800 38,540,301 256,281,460 6.6497 5.901 5.901 5.910 5.785 6.080 43,107,014 5.9452 -1.35%
2024-05-20 0 6.690 6.660 6.690 6.510 6.990 64,179,381 432,890,757 6.7450 5.981 5.954 5.981 5.820 6.249 71,784,118 6.0305 -1.91%
2024-05-17 0 6.820 6.820 6.830 6.120 6.880 101,269,389 658,196,975 6.4995 6.097 6.097 6.106 5.472 6.151 113,268,991 5.8109 9.82%
2024-05-16 0 6.210 6.200 6.210 5.820 6.300 67,301,062 411,414,072 6.1130 5.552 5.543 5.552 5.203 5.633 75,275,692 5.4654 5.79%
2024-05-14 0 5.870 5.860 5.870 5.860 6.230 26,869,719 160,178,476 5.9613 5.248 5.239 5.248 5.239 5.570 30,053,563 5.3298 -2.17%
2024-05-13 0 6.000 5.990 6.000 5.870 6.020 17,644,111 105,346,892 5.9707 5.364 5.355 5.364 5.248 5.382 19,734,795 5.3381 0.00%
2024-05-10 0 6.000 5.990 6.000 5.690 6.010 37,430,509 221,039,138 5.9053 5.364 5.355 5.364 5.087 5.373 41,865,721 5.2797 4.90%
2024-05-09 0 5.720 5.720 5.730 5.550 5.830 19,196,267 109,647,051 5.7119 5.114 5.114 5.123 4.962 5.212 21,470,869 5.1068 4.38%
2024-05-08 0 5.480 5.470 5.480 5.450 5.840 19,701,780 109,846,302 5.5755 4.899 4.891 4.899 4.873 5.221 22,036,281 4.9848 -5.68%
2024-05-07 0 5.810 5.800 5.810 5.670 5.920 21,434,607 124,273,248 5.7978 5.194 5.186 5.194 5.069 5.293 23,974,434 5.1836 -0.17%
2024-05-06 0 5.820 5.820 5.830 5.730 6.020 34,731,062 204,172,827 5.8787 5.203 5.203 5.212 5.123 5.382 38,846,411 5.2559 -4.28%
2024-05-03 0 6.080 6.070 6.080 5.840 6.090 9,844,344 59,023,322 5.9957 5.436 5.427 5.436 5.221 5.445 11,010,819 5.3605 1.84%
2024-05-02 0 5.970 5.960 5.970 5.280 5.980 23,660,238 137,260,835 5.8013 5.338 5.329 5.338 4.721 5.346 26,463,784 5.1867 13.07%
2024-04-30 0 5.280 5.270 5.280 5.200 5.490 32,312,514 170,929,170 5.2899 4.721 4.712 4.721 4.649 4.908 36,141,285 4.7295 -3.12%
2024-04-29 0 5.450 5.440 5.450 4.930 5.590 69,843,515 372,492,387 5.3332 4.873 4.864 4.873 4.408 4.998 78,119,406 4.7682 11.00%
2024-04-26 0 4.910 4.900 4.910 4.690 4.980 31,361,054 152,813,513 4.8727 4.390 4.381 4.390 4.193 4.452 35,077,085 4.3565 4.69%
2024-04-25 0 4.690 4.680 4.690 4.610 4.840 27,064,920 128,100,180 4.7331 4.193 4.184 4.193 4.122 4.327 30,271,894 4.2317 0.86%
2024-04-24 0 4.650 4.650 4.660 4.460 4.710 21,547,840 99,464,965 4.6160 4.157 4.157 4.166 3.988 4.211 24,101,084 4.1270 4.26%
2024-04-23 0 4.460 4.460 4.470 4.340 4.510 43,181,377 190,226,489 4.4053 3.988 3.988 3.996 3.880 4.032 48,298,020 3.9386 0.00%
2024-04-22 0 4.460 4.450 4.460 4.440 4.630 32,588,414 147,579,767 4.5286 3.988 3.979 3.988 3.970 4.140 36,449,877 4.0488 0.45%
2024-04-19 0 4.440 4.440 4.450 4.250 4.510 43,603,949 191,929,136 4.4016 3.970 3.970 3.979 3.800 4.032 48,770,664 3.9353 3.26%
2024-04-18 0 4.300 4.300 4.320 4.290 4.540 35,031,882 154,067,171 4.3979 3.844 3.844 3.862 3.836 4.059 39,182,876 3.9320 -1.15%
2024-04-17 0 4.350 4.350 4.360 4.330 4.500 19,965,416 87,400,539 4.3776 3.889 3.889 3.898 3.871 4.023 22,331,156 3.9138 -1.14%
2024-04-16 0 4.400 4.390 4.400 4.320 4.550 28,653,132 126,508,247 4.4152 3.934 3.925 3.934 3.862 4.068 32,048,296 3.9474 -2.44%
2024-04-15 0 4.510 4.510 4.520 4.450 4.580 16,450,190 74,290,856 4.5161 4.032 4.032 4.041 3.979 4.095 18,399,404 4.0377 -1.10%
2024-04-12 0 4.560 4.550 4.560 4.550 4.790 26,898,333 123,743,951 4.6004 4.077 4.068 4.077 4.068 4.283 30,085,567 4.1131 -4.40%
2024-04-11 0 4.770 4.770 4.780 4.680 4.810 18,999,044 90,163,012 4.7457 4.265 4.265 4.274 4.184 4.300 21,250,277 4.2429 -2.05%
2024-04-10 0 4.870 4.860 4.870 4.830 4.980 14,844,292 72,497,233 4.8838 4.354 4.345 4.354 4.318 4.452 16,603,220 4.3665 0.21%
2024-04-09 0 4.860 4.860 4.870 4.850 5.080 14,148,689 69,599,912 4.9192 4.345 4.345 4.354 4.336 4.542 15,825,194 4.3980 -0.82%
2024-04-08 0 4.900 4.890 4.900 4.750 4.940 18,816,103 91,615,328 4.8690 4.381 4.372 4.381 4.247 4.417 21,045,659 4.3532 3.59%
2024-04-05 0 4.730 4.720 4.730 4.610 4.940 15,032,651 70,904,189 4.7167 4.229 4.220 4.229 4.122 4.417 16,813,898 4.2170 -4.25%
2024-04-03 0 4.940 4.930 4.940 4.850 5.100 26,390,104 130,877,539 4.9593 4.417 4.408 4.417 4.336 4.560 29,517,117 4.4340 0.61%
2024-04-02 0 4.910 4.910 4.920 4.820 5.080 59,773,917 292,134,930 4.8873 4.390 4.390 4.399 4.309 4.542 66,856,642 4.3696 -2.00%
2024-03-28 0 5.010 5.010 5.020 4.850 5.250 54,604,730 274,450,985 5.0261 4.479 4.479 4.488 4.336 4.694 61,074,948 4.4937 -4.93%
2024-03-27 0 5.270 5.270 5.280 5.240 5.570 43,747,547 234,110,721 5.3514 4.712 4.712 4.721 4.685 4.980 48,931,277 4.7845 -4.53%
2024-03-26 0 5.520 5.510 5.520 5.440 5.620 14,571,605 80,279,316 5.5093 4.935 4.926 4.935 4.864 5.025 16,298,222 4.9256 0.91%
2024-03-25 0 5.470 5.470 5.480 5.270 5.560 22,260,001 120,868,965 5.4299 4.891 4.891 4.899 4.712 4.971 24,897,631 4.8546 1.67%
2024-03-22 0 5.380 5.380 5.390 5.360 5.600 27,794,000 150,717,705 5.4227 4.810 4.810 4.819 4.792 5.007 31,087,364 4.8482 -4.10%
2024-03-21 0 5.610 5.600 5.610 5.560 5.740 16,170,873 90,995,594 5.6271 5.016 5.007 5.016 4.971 5.132 18,086,990 5.0310 1.45%
2024-03-20 0 5.530 5.520 5.530 5.450 5.580 15,047,604 83,187,627 5.5283 4.944 4.935 4.944 4.873 4.989 16,830,623 4.9426 1.10%
2024-03-19 0 5.470 5.460 5.470 5.450 5.670 31,066,497 171,217,420 5.5113 4.891 4.882 4.891 4.873 5.069 34,747,625 4.9275 -3.53%
2024-03-18 0 5.670 5.660 5.670 5.620 5.760 26,575,522 150,561,047 5.6654 5.069 5.060 5.069 5.025 5.150 29,724,506 5.0652 -1.22%
2024-03-15 0 5.740 5.720 5.740 5.650 5.870 24,593,498 140,514,651 5.7135 5.132 5.114 5.132 5.051 5.248 27,507,628 5.1082 -1.54%
2024-03-14 0 5.830 5.820 5.830 5.790 6.020 14,491,536 85,014,282 5.8665 5.212 5.203 5.212 5.177 5.382 16,208,666 5.2450 -1.19%
2024-03-13 0 5.900 5.890 5.900 5.870 6.030 21,188,075 126,051,367 5.9492 5.275 5.266 5.275 5.248 5.391 23,698,690 5.3189 -1.67%
2024-03-12 0 6.000 5.990 6.000 5.450 6.050 51,975,314 302,472,875 5.8195 5.364 5.355 5.364 4.873 5.409 58,133,968 5.2030 8.89%
2024-03-11 0 5.510 5.510 5.520 5.310 5.610 42,707,007 231,867,686 5.4293 4.926 4.926 4.935 4.747 5.016 47,767,441 4.8541 -0.90%
2024-03-08 0 5.560 5.550 5.560 5.430 5.670 42,172,180 235,496,736 5.5842 4.971 4.962 4.971 4.855 5.069 47,169,242 4.9926 1.83%
2024-03-07 0 5.460 5.450 5.460 5.390 5.730 31,823,589 175,455,848 5.5134 4.882 4.873 4.882 4.819 5.123 35,594,426 4.9293 -3.70%
2024-03-06 0 5.670 5.660 5.670 5.560 5.780 19,886,148 112,442,778 5.6543 5.069 5.060 5.069 4.971 5.168 22,242,495 5.0553 1.07%
2024-03-05 0 5.610 5.600 5.610 5.560 5.750 23,150,397 130,190,124 5.6237 5.016 5.007 5.016 4.971 5.141 25,893,531 5.0279 -2.43%
2024-03-04 0 5.750 5.740 5.750 5.700 6.030 32,897,823 190,551,814 5.7922 5.141 5.132 5.141 5.096 5.391 36,795,948 5.1786 -3.85%
2024-03-01 0 5.980 5.980 5.990 5.940 6.130 9,862,051 59,344,713 6.0175 5.346 5.346 5.355 5.311 5.481 11,030,624 5.3800 -0.17%
2024-02-29 0 5.990 5.990 6.000 5.860 6.220 34,445,047 209,007,845 6.0679 5.355 5.355 5.364 5.239 5.561 38,526,506 5.4250 1.87%
2024-02-28 0 5.880 5.880 5.890 5.870 6.190 38,060,953 227,369,448 5.9738 5.257 5.257 5.266 5.248 5.534 42,570,867 5.3410 -6.52%
2024-02-27 0 6.290 6.290 6.300 6.070 6.350 34,923,273 216,830,770 6.2088 5.624 5.624 5.633 5.427 5.677 39,061,398 5.5510 -0.79%
2024-02-26 0 6.340 6.330 6.340 5.890 6.490 44,865,533 281,412,012 6.2723 5.668 5.659 5.668 5.266 5.802 50,181,735 5.6079 5.32%
2024-02-23 0 6.020 6.010 6.020 5.870 6.090 16,526,566 99,024,202 5.9918 5.382 5.373 5.382 5.248 5.445 18,484,830 5.3571 1.01%
2024-02-22 0 5.960 5.950 5.960 5.720 5.960 16,080,710 94,056,830 5.8490 5.329 5.320 5.329 5.114 5.329 17,986,144 5.2294 1.53%
2024-02-21 0 5.870 5.860 5.870 5.600 6.020 26,203,127 154,526,781 5.8973 5.248 5.239 5.248 5.007 5.382 29,307,985 5.2725 2.44%
2024-02-20 0 5.730 5.730 5.740 5.630 5.920 14,686,060 83,945,998 5.7160 5.123 5.123 5.132 5.034 5.293 16,426,239 5.1105 0.17%
2024-02-19 0 5.720 5.720 5.730 5.720 6.000 17,924,983 104,083,280 5.8066 5.114 5.114 5.123 5.114 5.364 20,048,948 5.1915 -5.77%
2024-02-16 0 6.070 6.050 6.070 5.480 6.100 8,446,967 50,026,066 5.9224 5.427 5.409 5.427 4.899 5.454 9,447,864 5.2950 8.59%
2024-02-15 0 5.590 5.560 5.590 5.400 5.610 7,994,738 44,103,796 5.5166 4.998 4.971 4.998 4.828 5.016 8,942,050 4.9322 0.00%
2024-02-14 0 5.590 5.580 5.590 5.170 5.600 11,319,340 61,761,356 5.4563 4.998 4.989 4.998 4.622 5.007 12,660,590 4.8782 5.47%
2024-02-09 0 5.300 5.300 5.330 5.260 5.680 6,158,931 32,865,920 5.3363 4.739 4.739 4.765 4.703 5.078 6,888,714 4.7710 -6.69%
2024-02-08 0 5.680 5.670 5.680 5.580 5.730 17,599,380 99,672,803 5.6634 5.078 5.069 5.078 4.989 5.123 19,684,764 5.0634 1.25%
2024-02-07 0 5.610 5.600 5.610 5.530 5.750 19,176,173 108,055,959 5.6349 5.016 5.007 5.016 4.944 5.141 21,448,394 5.0380 0.36%
2024-02-06 0 5.590 5.590 5.600 5.050 5.620 19,501,660 105,820,230 5.4262 4.998 4.998 5.007 4.515 5.025 21,812,449 4.8514 10.04%
2024-02-05 0 5.080 5.070 5.080 4.920 5.220 21,344,333 108,444,660 5.0807 4.542 4.533 4.542 4.399 4.667 23,873,463 4.5425 -0.20%
2024-02-02 0 5.090 5.080 5.090 4.980 5.410 21,761,809 112,698,446 5.1787 4.551 4.542 4.551 4.452 4.837 24,340,407 4.6301 0.00%
2024-02-01 0 5.090 5.080 5.090 5.060 5.290 18,348,357 94,572,269 5.1543 4.551 4.542 4.551 4.524 4.730 20,522,489 4.6082 -0.97%
2024-01-31 0 5.140 5.140 5.150 5.080 5.400 23,334,475 120,580,719 5.1675 4.595 4.595 4.604 4.542 4.828 26,099,421 4.6201 -3.93%
2024-01-30 0 5.350 5.340 5.350 5.280 5.540 24,084,047 129,193,870 5.3643 4.783 4.774 4.783 4.721 4.953 26,937,811 4.7960 -3.78%
2024-01-29 0 5.560 5.550 5.560 5.500 5.860 24,806,773 140,422,939 5.6607 4.971 4.962 4.971 4.917 5.239 27,746,175 5.0610 0.36%
2024-01-26 0 5.540 5.540 5.550 5.520 5.870 41,344,894 234,025,753 5.6603 4.953 4.953 4.962 4.935 5.248 46,243,929 5.0607 -3.82%
2024-01-25 0 5.760 5.750 5.760 5.250 5.820 40,656,993 227,872,775 5.6048 5.150 5.141 5.150 4.694 5.203 45,474,517 5.0110 7.46%
2024-01-24 0 5.360 5.350 5.360 5.010 5.370 34,568,846 180,267,640 5.2147 4.792 4.783 4.792 4.479 4.801 38,664,974 4.6623 5.93%
2024-01-23 0 5.060 5.050 5.060 4.830 5.130 33,634,424 168,449,439 5.0082 4.524 4.515 4.524 4.318 4.587 37,619,831 4.4777 5.86%
2024-01-22 0 4.780 4.770 4.780 4.680 5.120 45,625,128 218,858,754 4.7969 4.274 4.265 4.274 4.184 4.578 51,031,336 4.2887 -5.72%
2024-01-19 0 5.070 5.070 5.080 5.040 5.340 25,843,071 132,471,268 5.1260 4.533 4.533 4.542 4.506 4.774 28,905,265 4.5829 -3.24%
2024-01-18 0 5.240 5.230 5.240 5.090 5.380 31,775,113 166,462,231 5.2388 4.685 4.676 4.685 4.551 4.810 35,540,206 4.6838 0.58%
2024-01-17 0 5.210 5.200 5.210 5.170 5.560 36,531,157 193,824,351 5.3057 4.658 4.649 4.658 4.622 4.971 40,859,803 4.7436 -6.29%
2024-01-16 0 5.560 5.560 5.570 5.490 5.840 35,216,799 198,271,304 5.6300 4.971 4.971 4.980 4.908 5.221 39,389,704 5.0336 -4.47%
2024-01-15 0 5.820 5.820 5.830 5.760 6.020 28,251,322 165,107,838 5.8443 5.203 5.203 5.212 5.150 5.382 31,598,875 5.2251 -2.18%
2024-01-12 0 5.950 5.950 5.960 5.920 6.240 22,675,091 136,739,383 6.0304 5.320 5.320 5.329 5.293 5.579 25,361,906 5.3915 -3.09%
2024-01-11 0 6.140 6.140 6.150 6.030 6.250 10,531,997 64,790,490 6.1518 5.490 5.490 5.498 5.391 5.588 11,779,953 5.5001 0.66%
2024-01-10 0 6.100 6.090 6.100 6.070 6.250 8,698,982 53,283,523 6.1253 5.454 5.445 5.454 5.427 5.588 9,729,741 5.4764 -1.13%
2024-01-09 0 6.170 6.160 6.170 6.070 6.260 10,110,349 62,246,903 6.1568 5.516 5.507 5.516 5.427 5.597 11,308,343 5.5045 0.98%
2024-01-08 0 6.110 6.100 6.110 6.060 6.370 13,448,395 82,444,159 6.1304 5.463 5.454 5.463 5.418 5.695 15,041,921 5.4810 -2.71%
2024-01-05 0 6.280 6.280 6.290 6.200 6.470 8,437,437 53,405,823 6.3296 5.615 5.615 5.624 5.543 5.785 9,437,205 5.6591 -0.16%
2024-01-04 0 6.290 6.280 6.290 6.190 6.500 15,550,944 97,316,105 6.2579 5.624 5.615 5.624 5.534 5.811 17,393,605 5.5949 -2.48%
2024-01-03 0 6.450 6.440 6.450 6.400 6.610 10,257,750 66,381,491 6.4714 5.767 5.758 5.767 5.722 5.910 11,473,210 5.7858 -1.07%
2024-01-02 0 6.520 6.520 6.530 6.480 6.780 17,159,390 112,865,803 6.5775 5.829 5.829 5.838 5.794 6.062 19,192,639 5.8807 -3.41%
2023-12-29 0 6.750 6.730 6.750 6.480 6.760 18,256,962 121,808,466 6.6719 6.035 6.017 6.035 5.794 6.044 20,420,264 5.9651 3.53%
2023-12-28 0 6.520 6.510 6.520 6.040 6.530 18,389,159 117,398,366 6.3841 5.829 5.820 5.829 5.400 5.838 20,568,125 5.7078 7.41%
2023-12-27 0 6.070 6.050 6.070 5.870 6.240 22,641,626 136,020,983 6.0076 5.427 5.409 5.427 5.248 5.579 25,324,475 5.3711 -0.82%
2023-12-22 0 6.120 6.110 6.120 6.090 6.560 28,967,317 180,787,094 6.2411 5.472 5.463 5.472 5.445 5.865 32,399,709 5.5799 -6.13%
2023-12-21 0 6.520 6.510 6.520 6.310 6.560 18,440,504 119,454,797 6.4778 5.829 5.820 5.829 5.642 5.865 20,625,554 5.7916 1.40%
2023-12-20 0 6.430 6.430 6.440 6.200 6.540 32,392,342 207,379,626 6.4021 5.749 5.749 5.758 5.543 5.847 36,230,572 5.7239 5.24%
2023-12-19 0 6.110 6.110 6.120 6.050 6.590 88,966,937 552,210,618 6.2069 5.463 5.463 5.472 5.409 5.892 99,508,798 5.5494 -11.71%
2023-12-18 0 6.920 6.910 6.920 6.820 6.980 9,104,427 62,926,137 6.9116 6.187 6.178 6.187 6.097 6.241 10,183,228 6.1794 -1.00%
2023-12-15 0 6.990 6.980 6.990 6.880 7.180 22,140,511 155,607,689 7.0282 6.249 6.241 6.249 6.151 6.419 24,763,982 6.2836 3.56%
2023-12-14 0 6.750 6.740 6.750 6.680 6.940 15,120,020 102,498,161 6.7790 6.035 6.026 6.035 5.972 6.205 16,911,620 6.0608 1.81%
2023-12-13 0 6.630 6.620 6.630 6.570 6.730 14,269,316 94,646,581 6.6329 5.928 5.919 5.928 5.874 6.017 15,960,114 5.9302 -1.49%
2023-12-12 0 6.730 6.730 6.740 6.470 6.890 18,783,500 126,295,670 6.7238 6.017 6.017 6.026 5.785 6.160 21,009,193 6.0114 3.86%
2023-12-11 0 6.480 6.480 6.490 6.340 6.550 20,928,064 134,444,082 6.4241 5.794 5.794 5.802 5.668 5.856 23,407,870 5.7435 -0.92%
2023-12-08 0 6.540 6.530 6.540 6.530 6.760 18,212,333 120,582,239 6.6209 5.847 5.838 5.847 5.838 6.044 20,370,347 5.9195 -1.95%
2023-12-07 0 6.670 6.670 6.680 6.610 6.810 16,745,075 112,204,291 6.7007 5.963 5.963 5.972 5.910 6.089 18,729,231 5.9909 -1.19%
2023-12-06 0 6.750 6.750 6.760 6.720 6.870 14,336,034 97,357,040 6.7911 6.035 6.035 6.044 6.008 6.142 16,034,738 6.0716 0.45%
2023-12-05 0 6.720 6.710 6.720 6.680 7.030 28,037,319 190,682,596 6.8010 6.008 5.999 6.008 5.972 6.285 31,359,514 6.0805 -3.59%
2023-12-04 0 6.970 6.960 6.970 6.900 7.230 23,902,805 167,594,884 7.0115 6.232 6.223 6.232 6.169 6.464 26,735,094 6.2687 -1.83%
2023-12-01 0 7.100 7.100 7.120 7.050 7.400 41,532,031 296,414,370 7.1370 6.348 6.348 6.366 6.303 6.616 46,453,240 6.3809 -3.79%
2023-11-30 0 7.380 7.370 7.380 7.280 7.530 46,682,367 344,826,068 7.3866 6.598 6.589 6.598 6.509 6.732 52,213,849 6.6041 0.00%
2023-11-29 0 7.380 7.350 7.380 7.190 7.870 55,885,672 412,695,930 7.3846 6.598 6.571 6.598 6.428 7.036 62,507,671 6.6023 -6.23%
2023-11-28 0 7.870 7.860 7.870 7.730 8.140 31,625,555 248,345,211 7.8527 7.036 7.027 7.036 6.911 7.278 35,372,927 7.0208 -2.11%
2023-11-27 0 8.040 8.020 8.040 7.740 8.370 42,316,326 336,218,893 7.9454 7.188 7.170 7.188 6.920 7.483 47,330,468 7.1036 -3.71%
2023-11-24 0 8.350 8.340 8.350 8.290 8.740 45,603,738 386,625,066 8.4779 7.465 7.456 7.465 7.412 7.814 51,007,411 7.5798 -2.91%
2023-11-23 0 8.600 8.590 8.600 7.580 8.600 91,713,266 757,911,384 8.2639 7.689 7.680 7.689 6.777 7.689 102,580,545 7.3885 12.13%
2023-11-22 0 7.670 7.670 7.680 7.440 7.800 22,499,345 172,062,577 7.6474 6.857 6.857 6.866 6.652 6.974 25,165,335 6.8373 2.27%
2023-11-21 0 7.500 7.490 7.500 7.470 7.880 31,341,857 240,449,193 7.6718 6.705 6.697 6.705 6.679 7.045 35,055,613 6.8591 1.90%
2023-11-20 0 7.360 7.360 7.370 7.160 7.430 17,182,645 125,877,875 7.3259 6.580 6.580 6.589 6.401 6.643 19,218,649 6.5498 3.08%
2023-11-17 0 7.140 7.130 7.140 7.090 7.360 15,488,869 111,087,265 7.1721 6.384 6.375 6.384 6.339 6.580 17,324,174 6.4123 -4.55%
2023-11-16 0 7.480 7.470 7.480 7.220 7.590 32,216,686 238,578,315 7.4054 6.688 6.679 6.688 6.455 6.786 36,034,102 6.6209 1.36%
2023-11-15 0 7.380 7.370 7.380 7.100 7.380 32,653,560 236,656,671 7.2475 6.598 6.589 6.598 6.348 6.598 36,522,742 6.4797 6.65%
2023-11-14 0 6.920 6.920 6.930 6.810 7.020 9,635,648 66,651,306 6.9172 6.187 6.187 6.196 6.089 6.276 10,777,394 6.1844 1.62%
2023-11-13 0 6.810 6.810 6.820 6.750 7.020 21,941,322 149,531,445 6.8151 6.089 6.089 6.097 6.035 6.276 24,541,191 6.0931 -1.87%
2023-11-10 0 6.940 6.940 6.950 6.940 7.160 17,797,555 125,137,416 7.0312 6.205 6.205 6.214 6.205 6.401 19,906,421 6.2863 -3.07%
2023-11-09 0 7.160 7.160 7.170 7.150 7.610 31,723,673 231,949,737 7.3116 6.401 6.401 6.410 6.393 6.804 35,482,671 6.5370 -7.61%
2023-11-08 0 7.750 7.740 7.750 7.070 7.920 73,434,515 555,887,352 7.5698 6.929 6.920 6.929 6.321 7.081 82,135,910 6.7679 8.85%
2023-11-07 0 7.120 7.120 7.130 7.080 7.390 19,453,826 139,337,703 7.1625 6.366 6.366 6.375 6.330 6.607 21,758,947 6.4037 -3.65%
2023-11-06 0 7.390 7.380 7.390 7.140 7.490 35,903,585 264,488,138 7.3666 6.607 6.598 6.607 6.384 6.697 40,157,869 6.5862 5.12%
2023-11-03 0 7.030 7.020 7.030 6.860 7.030 13,833,274 96,397,606 6.9685 6.285 6.276 6.285 6.133 6.285 15,472,405 6.2303 2.93%
2023-11-02 0 6.830 6.830 6.840 6.800 7.110 10,362,621 71,802,753 6.9290 6.106 6.106 6.115 6.080 6.357 11,590,508 6.1950 -0.29%
2023-11-01 0 6.850 6.850 6.860 6.830 6.970 8,753,208 60,149,082 6.8717 6.124 6.124 6.133 6.106 6.232 9,790,392 6.1437 0.15%
2023-10-31 0 6.840 6.840 6.850 6.820 7.120 11,157,867 77,128,852 6.9125 6.115 6.115 6.124 6.097 6.366 12,479,984 6.1802 -4.07%
2023-10-30 0 7.130 7.120 7.130 7.030 7.210 12,561,087 89,017,828 7.0868 6.375 6.366 6.375 6.285 6.446 14,049,474 6.3360 0.42%
2023-10-27 0 7.100 7.090 7.100 6.690 7.180 32,869,632 229,584,384 6.9847 6.348 6.339 6.348 5.981 6.419 36,764,417 6.2447 5.50%
2023-10-26 0 6.730 6.730 6.740 6.630 6.950 18,573,207 124,584,235 6.7077 6.017 6.017 6.026 5.928 6.214 20,773,982 5.9971 -1.90%
2023-10-25 0 6.860 6.860 6.870 6.830 7.170 14,823,633 102,961,435 6.9458 6.133 6.133 6.142 6.106 6.410 16,580,113 6.2099 -0.29%
2023-10-24 0 6.880 6.880 6.890 6.830 7.060 27,758,744 192,346,477 6.9292 6.151 6.151 6.160 6.106 6.312 31,047,930 6.1951 -2.13%
2023-10-20 0 7.030 7.030 7.040 6.750 7.320 24,511,194 173,307,569 7.0705 6.285 6.285 6.294 6.035 6.545 27,415,572 6.3215 2.48%
2023-10-19 0 6.860 6.860 6.880 6.820 6.980 15,182,717 104,417,841 6.8774 6.133 6.133 6.151 6.097 6.241 16,981,746 6.1488 -1.86%
2023-10-18 0 6.990 6.990 7.010 6.940 7.110 16,717,863 117,109,310 7.0050 6.249 6.249 6.267 6.205 6.357 18,698,794 6.2629 -2.37%
2023-10-17 0 7.160 7.150 7.160 7.050 7.280 14,531,464 103,803,324 7.1433 6.401 6.393 6.401 6.303 6.509 16,253,325 6.3866 1.70%
2023-10-16 0 7.040 7.040 7.050 6.910 7.230 21,151,899 148,919,715 7.0405 6.294 6.294 6.303 6.178 6.464 23,658,228 6.2946 -2.22%
2023-10-13 0 7.200 7.190 7.200 7.180 7.470 16,922,531 123,534,036 7.3000 6.437 6.428 6.437 6.419 6.679 18,927,714 6.5266 -3.23%
2023-10-12 0 7.440 7.440 7.450 7.360 7.570 16,052,274 119,766,004 7.4610 6.652 6.652 6.661 6.580 6.768 17,954,338 6.6706 0.13%
2023-10-11 0 7.430 7.430 7.440 7.210 7.610 24,267,023 179,180,987 7.3837 6.643 6.643 6.652 6.446 6.804 27,142,469 6.6015 2.48%
2023-10-10 0 7.250 7.250 7.270 7.210 7.880 32,811,417 243,177,874 7.4114 6.482 6.482 6.500 6.446 7.045 36,699,304 6.6262 -4.48%
2023-10-09 0 7.590 7.580 7.590 7.390 7.750 15,439,225 116,103,874 7.5201 6.786 6.777 6.786 6.607 6.929 17,268,648 6.7234 -1.56%
2023-10-06 0 7.710 7.700 7.710 7.500 7.770 6,693,316 51,443,851 7.6859 6.893 6.884 6.893 6.705 6.947 7,486,420 6.8716 2.94%
2023-10-05 0 7.490 7.480 7.490 7.260 7.550 5,557,211 41,327,765 7.4368 6.697 6.688 6.697 6.491 6.750 6,215,695 6.6489 1.35%
2023-10-04 0 7.390 7.380 7.390 7.240 7.510 7,759,608 57,381,138 7.3949 6.607 6.598 6.607 6.473 6.714 8,679,059 6.6114 -1.60%
2023-10-03 0 7.510 7.510 7.520 7.390 8.040 22,434,780 168,504,032 7.5108 6.714 6.714 6.723 6.607 7.188 25,093,120 6.7151 -7.05%
2023-09-29 0 8.080 8.030 8.080 7.830 8.080 16,083,445 128,873,583 8.0128 7.224 7.179 7.224 7.000 7.224 17,989,203 7.1639 3.19%
2023-09-28 0 7.830 7.830 7.840 7.770 8.190 29,273,006 230,942,948 7.8893 7.000 7.000 7.009 6.947 7.322 32,741,620 7.0535 -3.33%
2023-09-27 0 8.100 8.090 8.100 8.060 8.370 17,231,875 140,373,707 8.1462 7.242 7.233 7.242 7.206 7.483 19,273,713 7.2832 -1.22%
2023-09-26 0 8.200 8.200 8.210 8.050 8.370 17,014,951 139,554,540 8.2019 7.331 7.331 7.340 7.197 7.483 19,031,085 7.3330 -0.12%
2023-09-25 0 8.210 8.200 8.210 8.120 8.560 25,500,404 210,136,435 8.2405 7.340 7.331 7.340 7.260 7.653 28,521,995 7.3675 -4.31%
2023-09-22 0 8.580 8.570 8.580 7.910 8.830 55,485,506 468,300,081 8.4400 7.671 7.662 7.671 7.072 7.895 62,060,089 7.5459 6.72%
2023-09-21 0 8.040 8.040 8.050 8.020 8.300 25,471,233 207,417,564 8.1432 7.188 7.188 7.197 7.170 7.421 28,489,368 7.2805 -3.13%
2023-09-20 0 8.300 8.290 8.300 8.240 8.530 26,746,640 223,006,299 8.3377 7.421 7.412 7.421 7.367 7.626 29,915,900 7.4544 -2.92%
2023-09-19 0 8.550 8.540 8.550 8.470 9.010 30,814,677 264,761,657 8.5921 7.644 7.635 7.644 7.573 8.055 34,465,967 7.6818 -3.50%
2023-09-18 0 8.860 8.850 8.860 8.760 9.150 22,841,562 204,242,201 8.9417 7.921 7.912 7.921 7.832 8.181 25,548,102 7.9944 -2.42%
2023-09-15 0 9.080 9.080 9.090 8.960 9.320 28,038,665 255,623,191 9.1168 8.118 8.118 8.127 8.011 8.333 31,361,020 8.1510 -1.84%
2023-09-14 0 9.250 9.250 9.260 9.150 9.750 51,200,501 479,188,172 9.3591 8.270 8.270 8.279 8.181 8.717 57,267,345 8.3676 -5.90%
2023-09-13 0 9.830 9.830 9.840 9.760 10.18 32,176,884 318,799,171 9.9077 8.789 8.789 8.798 8.726 9.102 35,989,584 8.8581 -0.91%
2023-09-12 0 9.920 9.910 9.920 9.430 9.990 38,531,962 377,666,669 9.8014 8.869 8.860 8.869 8.431 8.932 43,097,687 8.7630 2.27%
2023-09-11 0 9.700 9.680 9.700 9.350 10.04 55,613,499 533,568,969 9.5942 8.672 8.655 8.672 8.359 8.976 62,203,248 8.5778 -2.32%
2023-09-07 0 9.930 9.930 9.940 9.860 10.46 47,352,111 476,495,631 10.063 8.878 8.878 8.887 8.815 9.352 52,962,952 8.9968 -2.07%
2023-09-06 0 10.14 10.14 10.16 9.530 10.30 90,077,370 901,929,500 10.013 9.066 9.066 9.084 8.520 9.209 100,750,808 8.9521 5.85%
2023-09-05 0 9.580 9.580 9.590 9.210 9.710 48,863,895 461,212,299 9.4387 8.565 8.565 8.574 8.234 8.681 54,653,871 8.4388 2.02%
2023-09-04 0 9.390 9.390 9.400 9.220 9.730 87,071,901 820,942,779 9.4283 8.395 8.395 8.404 8.243 8.699 97,389,216 8.4295 4.10%
2023-08-31 0 9.020 9.010 9.020 8.970 9.750 44,456,583 409,580,335 9.2130 8.064 8.055 8.064 8.020 8.717 49,724,328 8.2370 -2.17%
2023-08-30 0 9.220 9.220 9.250 9.100 9.610 53,086,370 493,842,450 9.3026 8.243 8.243 8.270 8.136 8.592 59,376,675 8.3171 -2.43%
2023-08-29 0 9.450 9.440 9.450 8.640 9.500 81,457,534 741,602,355 9.1042 8.449 8.440 8.449 7.725 8.494 91,109,592 8.1397 9.88%
2023-08-28 0 8.600 8.590 8.600 8.530 9.250 64,301,206 564,000,140 8.7712 7.689 7.680 7.689 7.626 8.270 71,920,378 7.8420 1.53%
2023-08-25 0 8.470 8.460 8.470 7.880 8.760 107,886,274 906,641,233 8.4037 7.573 7.564 7.573 7.045 7.832 120,669,923 7.5134 5.35%
2023-08-24 0 8.040 8.040 8.050 7.250 8.080 80,286,753 620,846,209 7.7329 7.188 7.188 7.197 6.482 7.224 89,800,083 6.9136 10.44%
2023-08-23 0 7.280 7.270 7.280 7.070 7.410 43,972,251 319,004,437 7.2547 6.509 6.500 6.509 6.321 6.625 49,182,606 6.4861 0.14%
2023-08-22 0 7.270 7.260 7.270 7.040 7.350 40,963,801 293,298,841 7.1600 6.500 6.491 6.500 6.294 6.571 45,817,679 6.4014 2.97%
2023-08-21 0 7.060 7.060 7.070 6.970 7.360 56,856,722 408,751,523 7.1892 6.312 6.312 6.321 6.232 6.580 63,593,783 6.4275 -0.70%
2023-08-18 0 7.110 7.110 7.120 6.990 7.280 57,136,225 406,972,708 7.1228 6.357 6.357 6.366 6.249 6.509 63,906,405 6.3683 1.86%
2023-08-17 0 6.980 6.980 6.990 6.870 7.120 49,913,072 349,750,262 7.0072 6.241 6.241 6.249 6.142 6.366 55,827,367 6.2649 -3.06%
2023-08-16 0 7.200 7.200 7.210 6.920 7.490 89,314,979 646,522,724 7.2387 6.437 6.437 6.446 6.187 6.697 99,898,080 6.4718 3.15%
2023-08-15 0 6.980 6.980 6.990 6.780 7.140 76,224,949 528,135,065 6.9286 6.241 6.241 6.249 6.062 6.384 85,256,988 6.1946 3.56%
2023-08-14 0 6.740 6.740 6.750 6.590 7.190 160,504,972 1,090,968,005 6.7971 6.026 6.026 6.035 5.892 6.428 179,523,511 6.0770 -9.65%
2023-08-11 0 7.460 7.450 7.460 7.210 7.590 126,248,147 933,263,669 7.3923 6.670 6.661 6.670 6.446 6.786 141,207,529 6.6092 -2.48%
2023-08-10 0 7.650 7.650 7.660 7.560 7.930 85,062,231 653,322,511 7.6805 6.840 6.840 6.849 6.759 7.090 95,141,416 6.8669 -4.26%
2023-08-09 0 7.990 7.990 8.000 7.710 8.040 93,340,817 735,252,471 7.8771 7.144 7.144 7.152 6.893 7.188 104,400,947 7.0426 -1.60%
2023-08-08 0 8.120 8.110 8.120 8.030 8.900 137,131,012 1,139,846,309 8.3121 7.260 7.251 7.260 7.179 7.957 153,379,926 7.4315 -9.68%
2023-08-07 0 8.990 8.980 8.990 8.800 9.500 76,927,052 693,728,368 9.0180 8.038 8.029 8.038 7.868 8.494 86,042,284 8.0626 -7.32%
2023-08-04 0 9.700 9.680 9.700 9.540 10.24 104,593,065 1,033,429,748 9.8805 8.672 8.655 8.672 8.529 9.155 116,986,496 8.8338 0.41%
2023-08-03 0 9.660 9.660 9.670 9.440 9.960 51,336,996 497,429,428 9.6895 8.637 8.637 8.646 8.440 8.905 57,420,014 8.6630 -2.52%
2023-08-02 0 9.910 9.900 9.910 9.090 10.16 187,382,633 1,826,789,852 9.7490 8.860 8.851 8.860 8.127 9.084 209,585,957 8.7162 17.98%
2023-08-01 0 8.400 8.400 8.410 8.330 8.960 83,020,222 712,107,565 8.5775 7.510 7.510 7.519 7.448 8.011 92,857,446 7.6688 -4.33%
2023-07-31 0 8.780 8.780 8.790 8.750 10.26 212,741,154 1,987,176,274 9.3408 7.850 7.850 7.859 7.823 9.173 237,949,257 8.3513 -8.06%
2023-07-28 0 9.550 9.550 9.560 9.050 9.680 90,322,956 849,536,663 9.4055 8.538 8.538 8.547 8.091 8.655 101,025,494 8.4091 0.95%
2023-07-27 0 9.460 9.460 9.470 8.440 9.790 109,124,528 1,012,112,268 9.2748 8.458 8.458 8.467 7.546 8.753 122,054,900 8.2923 9.36%
2023-07-26 0 8.650 8.640 8.650 8.610 9.380 89,900,516 797,757,688 8.8738 7.734 7.725 7.734 7.698 8.386 100,552,999 7.9337 -7.68%
2023-07-25 0 9.370 9.360 9.370 8.160 9.370 185,488,814 1,642,600,368 8.8555 8.377 8.368 8.377 7.296 8.377 207,467,735 7.9174 26.45%
2023-07-24 0 7.410 7.410 7.420 7.410 8.730 167,877,801 1,313,990,014 7.8271 6.625 6.625 6.634 6.625 7.805 187,769,960 6.9979 -17.85%
2023-07-21 0 9.020 9.020 9.030 8.950 9.520 35,120,930 320,769,693 9.1333 8.064 8.064 8.073 8.002 8.511 39,282,476 8.1657 -2.49%
2023-07-20 0 9.250 9.250 9.260 8.960 9.630 53,067,901 498,282,240 9.3895 8.270 8.270 8.279 8.011 8.610 59,356,017 8.3948 3.70%
2023-07-19 0 8.920 8.910 8.920 8.520 8.920 32,507,674 284,835,844 8.7621 7.975 7.966 7.975 7.617 7.975 36,359,570 7.8339 3.12%
2023-07-18 0 8.650 8.640 8.650 8.620 9.510 60,164,381 533,606,734 8.8691 7.734 7.725 7.734 7.707 8.503 67,293,373 7.9296 -9.61%
2023-07-14 0 9.570 9.560 9.570 9.470 9.860 13,281,512 127,087,705 9.5688 8.556 8.547 8.556 8.467 8.815 14,855,264 8.5551 -2.55%
2023-07-13 0 9.820 9.810 9.820 9.500 9.890 27,356,403 266,389,035 9.7377 8.780 8.771 8.780 8.494 8.842 30,597,915 8.7061 5.71%
2023-07-12 0 9.290 9.290 9.300 9.280 9.450 14,684,097 137,185,923 9.3425 8.306 8.306 8.315 8.297 8.449 16,424,043 8.3527 -0.64%
2023-07-11 0 9.350 9.340 9.350 9.350 9.890 19,263,536 183,915,582 9.5473 8.359 8.351 8.359 8.359 8.842 21,546,109 8.5359 -0.74%
2023-07-10 0 9.420 9.420 9.430 9.320 9.770 14,805,952 140,080,536 9.4611 8.422 8.422 8.431 8.333 8.735 16,560,337 8.4588 -0.53%
2023-07-07 0 9.470 9.460 9.470 9.400 9.700 11,607,729 110,154,068 9.4897 8.467 8.458 8.467 8.404 8.672 12,983,151 8.4844 -1.76%
2023-07-06 0 9.640 9.640 9.650 9.420 9.830 18,510,534 177,881,680 9.6098 8.619 8.619 8.628 8.422 8.789 20,703,882 8.5917 -1.93%
2023-07-05 0 9.830 9.820 9.830 9.820 10.24 23,223,142 229,945,087 9.9015 8.789 8.780 8.789 8.780 9.155 25,974,896 8.8526 -4.38%
2023-07-04 0 10.28 10.28 10.30 10.10 10.38 12,396,772 126,755,515 10.225 9.191 9.191 9.209 9.030 9.280 13,865,689 9.1417 -0.77%
2023-07-03 0 10.36 10.34 10.36 10.18 10.48 14,443,471 149,513,548 10.352 9.262 9.245 9.262 9.102 9.370 16,154,905 9.2550 2.37%
2023-06-30 0 10.12 10.10 10.12 9.900 10.60 30,265,323 310,933,207 10.274 9.048 9.030 9.048 8.851 9.477 33,851,519 9.1852 2.43%
2023-06-29 0 9.880 9.870 9.880 9.830 10.48 25,829,383 258,182,065 9.9957 8.833 8.824 8.833 8.789 9.370 28,889,956 8.9367 -5.18%
2023-06-28 0 10.42 10.40 10.42 10.00 10.50 26,956,101 277,495,116 10.294 9.316 9.298 9.316 8.941 9.388 30,150,181 9.2038 1.36%
2023-06-27 0 10.28 10.26 10.28 9.300 10.30 38,312,891 383,710,398 10.015 9.191 9.173 9.191 8.315 9.209 42,852,658 8.9542 11.26%
2023-06-26 0 9.240 9.240 9.250 9.220 9.640 15,513,545 145,284,375 9.3650 8.261 8.261 8.270 8.243 8.619 17,351,774 8.3729 -1.07%
2023-06-23 0 9.340 9.340 9.360 9.240 9.670 9,375,491 87,969,310 9.3829 8.351 8.351 8.368 8.261 8.646 10,486,411 8.3889 -2.20%
2023-06-21 0 9.550 9.540 9.550 9.470 9.900 17,265,477 166,164,864 9.6241 8.538 8.529 8.538 8.467 8.851 19,311,296 8.6045 -3.34%
2023-06-20 0 9.880 9.860 9.880 9.860 10.76 29,511,502 296,787,093 10.057 8.833 8.815 8.833 8.815 9.620 33,008,376 8.9913 -6.97%
2023-06-19 0 10.62 10.62 10.64 10.48 10.96 25,807,380 273,929,113 10.614 9.495 9.495 9.513 9.370 9.799 28,865,345 9.4899 -3.28%
2023-06-16 0 10.98 10.96 10.98 10.38 11.10 45,291,758 489,979,971 10.818 9.817 9.799 9.817 9.280 9.924 50,658,464 9.6722 4.17%
2023-06-15 0 10.54 10.54 10.56 10.08 10.62 31,189,718 325,835,676 10.447 9.423 9.423 9.441 9.012 9.495 34,885,447 9.3402 5.19%
2023-06-14 0 10.02 10.02 10.04 9.980 10.56 24,834,983 254,438,921 10.245 8.958 8.958 8.976 8.923 9.441 27,777,727 9.1598 -2.34%
2023-06-13 0 10.26 10.24 10.26 9.830 10.30 27,862,875 280,584,291 10.070 9.173 9.155 9.173 8.789 9.209 31,164,400 9.0034 3.64%
2023-06-12 0 9.900 9.890 9.900 9.600 10.10 20,531,763 201,568,313 9.8174 8.851 8.842 8.851 8.583 9.030 22,964,611 8.7773 -1.20%
2023-06-09 0 10.02 10.02 10.04 9.860 10.26 30,879,109 309,094,333 10.010 8.958 8.958 8.976 8.815 9.173 34,538,033 8.9494 -1.57%
2023-06-08 0 10.18 10.16 10.18 9.510 10.24 43,132,940 430,748,859 9.9865 9.102 9.084 9.102 8.503 9.155 48,243,844 8.9286 4.30%
2023-06-07 0 9.760 9.760 9.780 9.650 10.18 31,090,577 306,435,715 9.8562 8.726 8.726 8.744 8.628 9.102 34,774,558 8.8121 -0.10%
2023-06-06 0 9.770 9.760 9.770 9.080 10.20 58,631,551 573,687,760 9.7846 8.735 8.726 8.735 8.118 9.119 65,578,915 8.7481 7.01%
2023-06-05 0 9.130 9.120 9.130 8.880 9.450 38,735,440 353,130,196 9.1165 8.163 8.154 8.163 7.939 8.449 43,325,276 8.1507 -3.79%
2023-06-02 0 9.490 9.490 9.500 8.550 9.550 59,084,306 547,295,951 9.2630 8.485 8.485 8.494 7.644 8.538 66,085,317 8.2817 12.98%
2023-06-01 0 8.810 8.810 8.820 8.750 9.160 25,850,805 230,132,427 8.9023 7.510 7.510 7.518 7.458 7.808 30,327,357 7.5883 -3.29%
2023-05-31 0 9.110 9.110 9.120 8.970 9.270 33,683,984 306,131,032 9.0883 7.765 7.765 7.774 7.646 7.902 39,516,997 7.7468 -2.57%
2023-05-30 0 9.350 9.350 9.360 8.890 9.420 24,800,761 226,879,675 9.1481 7.970 7.970 7.978 7.578 8.030 29,095,478 7.7978 2.97%
2023-05-29 0 9.080 9.080 9.100 9.050 9.400 13,400,468 122,548,853 9.1451 7.740 7.740 7.757 7.714 8.012 15,721,010 7.7952 -0.98%
2023-05-25 0 9.170 9.170 9.200 9.100 9.290 19,296,449 176,963,265 9.1708 7.816 7.816 7.842 7.757 7.919 22,637,991 7.8171 -1.29%
2023-05-24 0 9.290 9.290 9.300 9.200 9.660 22,471,712 210,640,575 9.3736 7.919 7.919 7.927 7.842 8.234 26,363,110 7.9900 -3.73%
2023-05-23 0 9.650 9.640 9.650 9.580 10.10 17,844,073 173,967,545 9.7493 8.226 8.217 8.226 8.166 8.609 20,934,109 8.3102 -2.62%
2023-05-22 0 9.910 9.910 9.920 9.700 10.30 18,009,971 179,487,664 9.9660 8.447 8.447 8.456 8.268 8.780 21,128,735 8.4950 -0.30%
2023-05-19 0 9.940 9.930 9.940 9.830 10.18 28,195,476 281,426,868 9.9813 8.473 8.464 8.473 8.379 8.677 33,078,051 8.5080 -1.97%
2023-05-18 0 10.14 10.14 10.16 10.00 10.40 28,734,059 291,421,674 10.142 8.643 8.643 8.660 8.524 8.865 33,709,900 8.6450 0.80%
2023-05-17 0 10.06 10.06 10.10 10.04 10.92 47,401,811 491,376,505 10.366 8.575 8.575 8.609 8.558 9.308 55,610,323 8.8361 -7.71%
2023-05-16 0 10.90 10.88 10.90 10.74 11.22 27,224,766 295,681,065 10.861 9.291 9.274 9.291 9.155 9.564 31,939,245 9.2576 -1.98%
2023-05-15 0 11.12 11.10 11.12 10.84 11.30 21,065,087 233,232,177 11.072 9.479 9.462 9.479 9.240 9.632 24,712,902 9.4377 1.09%
2023-05-12 0 11.00 11.00 11.02 10.98 11.44 17,536,569 195,498,256 11.148 9.376 9.376 9.393 9.359 9.751 20,573,355 9.5025 -3.17%
2023-05-11 0 11.36 11.34 11.36 11.22 11.72 14,524,423 165,433,460 11.390 9.683 9.666 9.683 9.564 9.990 17,039,599 9.7088 -2.24%
2023-05-10 0 11.62 11.60 11.62 11.50 11.80 8,627,080 100,015,932 11.593 9.905 9.888 9.905 9.803 10.06 10,121,021 9.8820 -0.68%
2023-05-09 0 11.70 11.70 11.72 11.58 12.46 21,655,638 259,212,171 11.970 9.973 9.973 9.990 9.871 10.62 25,405,718 10.203 -1.68%
2023-05-08 0 11.90 11.88 11.90 11.62 12.18 18,015,525 212,684,247 11.806 10.14 10.13 10.14 9.905 10.38 21,135,251 10.063 -1.65%
2023-05-05 0 12.10 12.08 12.10 11.82 12.24 21,055,410 254,618,061 12.093 10.31 10.30 10.31 10.08 10.43 24,701,549 10.308 3.24%
2023-05-04 0 11.72 11.72 11.74 11.54 11.92 21,854,766 256,660,407 11.744 9.990 9.990 10.01 9.837 10.16 25,639,329 10.010 1.74%
2023-05-03 0 11.52 11.52 11.54 11.44 11.72 10,327,311 119,339,212 11.556 9.820 9.820 9.837 9.751 9.990 12,115,679 9.8500 -1.37%
2023-05-02 0 11.68 11.66 11.68 11.54 12.60 24,984,907 293,491,722 11.747 9.956 9.939 9.956 9.837 10.74 29,311,512 10.013 -4.58%
2023-04-28 0 12.24 12.24 12.26 12.22 12.74 17,581,504 217,150,193 12.351 10.43 10.43 10.45 10.42 10.86 20,626,071 10.528 -0.49%
2023-04-27 0 12.30 12.28 12.30 12.16 12.76 23,624,563 291,197,347 12.326 10.48 10.47 10.48 10.37 10.88 27,715,599 10.507 -3.91%
2023-04-26 0 12.80 12.78 12.80 12.44 12.96 15,992,385 202,584,820 12.668 10.91 10.89 10.91 10.60 11.05 18,761,766 10.798 2.07%
2023-04-25 0 12.54 12.52 12.54 12.44 13.10 16,421,982 206,362,495 12.566 10.69 10.67 10.69 10.60 11.17 19,265,756 10.711 -3.39%
2023-04-24 0 12.98 12.96 12.98 12.76 13.30 15,522,586 200,997,738 12.949 11.06 11.05 11.06 10.88 11.34 18,210,613 11.037 -1.96%
2023-04-21 0 13.24 13.24 13.26 13.16 14.22 22,900,690 309,107,956 13.498 11.29 11.29 11.30 11.22 12.12 26,866,374 11.505 -4.61%
2023-04-20 0 13.88 13.86 13.88 13.78 14.14 13,435,411 186,952,080 13.915 11.83 11.81 11.83 11.75 12.05 15,762,004 11.861 -0.29%
2023-04-19 0 13.92 13.90 13.92 13.90 14.84 22,273,422 314,786,029 14.133 11.87 11.85 11.87 11.85 12.65 26,130,483 12.047 -5.18%
2023-04-18 0 14.68 14.66 14.68 14.62 15.34 19,329,740 288,201,308 14.910 12.51 12.50 12.51 12.46 13.08 22,677,047 12.709 -2.78%
2023-04-17 0 15.10 15.06 15.10 14.54 15.18 17,102,973 255,666,033 14.949 12.87 12.84 12.87 12.39 12.94 20,064,673 12.742 1.34%
2023-04-14 0 14.90 14.84 14.90 14.46 14.96 26,236,984 388,190,847 14.796 12.70 12.65 12.70 12.33 12.75 30,780,410 12.612 0.13%
2023-04-13 0 14.88 14.86 14.88 13.82 14.96 40,075,100 576,167,478 14.377 12.68 12.67 12.68 11.78 12.75 47,014,855 12.255 0.68%
2023-04-12 0 14.78 14.74 14.78 13.96 14.92 46,915,566 683,173,659 14.562 12.60 12.56 12.60 11.90 12.72 55,039,876 12.412 3.21%
2023-04-11 0 14.32 14.30 14.32 13.16 14.36 39,753,172 558,375,432 14.046 12.21 12.19 12.21 11.22 12.24 46,637,179 11.973 11.53%
2023-04-06 0 12.84 12.84 12.86 12.58 13.10 20,126,250 256,472,826 12.743 10.94 10.94 10.96 10.72 11.17 23,611,488 10.862 -2.13%
2023-04-04 0 13.12 13.10 13.12 12.94 13.68 22,919,163 300,752,690 13.122 11.18 11.17 11.18 11.03 11.66 26,888,046 11.185 -4.09%
2023-04-03 0 13.68 13.68 13.70 13.50 14.24 23,903,443 331,288,602 13.859 11.66 11.66 11.68 11.51 12.14 28,042,772 11.814 0.74%
2023-03-31 0 13.58 13.58 13.60 13.58 14.60 42,848,583 597,979,622 13.956 11.58 11.58 11.59 11.58 12.44 50,268,619 11.896 -5.96%
2023-03-30 0 14.44 14.42 14.44 13.44 14.52 42,024,611 587,890,722 13.989 12.31 12.29 12.31 11.46 12.38 49,301,960 11.924 7.44%
2023-03-29 0 13.44 13.42 13.44 12.34 13.68 40,895,054 537,068,603 13.133 11.46 11.44 11.46 10.52 11.66 47,976,799 11.194 6.67%
2023-03-28 0 12.60 12.60 12.62 12.24 12.70 12,898,529 162,288,402 12.582 10.74 10.74 10.76 10.43 10.83 15,132,151 10.725 2.44%
2023-03-27 0 12.30 12.28 12.30 12.22 12.96 24,994,896 309,665,946 12.389 10.48 10.47 10.48 10.42 11.05 29,323,231 10.560 -4.65%
2023-03-24 0 12.90 12.88 12.90 12.86 13.50 23,201,846 302,078,073 13.020 11.00 10.98 11.00 10.96 11.51 27,219,681 11.098 -4.87%
2023-03-23 0 13.56 13.54 13.56 12.94 13.56 17,965,614 238,110,819 13.254 11.56 11.54 11.56 11.03 11.56 21,076,697 11.297 1.65%
2023-03-22 0 13.34 13.34 13.38 13.04 13.70 19,674,175 263,885,800 13.413 11.37 11.37 11.41 11.12 11.68 23,081,127 11.433 2.93%
2023-03-21 0 12.96 12.94 12.96 12.80 13.28 11,094,780 144,112,728 12.989 11.05 11.03 11.05 10.91 11.32 13,016,049 11.072 1.57%
2023-03-20 0 12.76 12.74 12.76 12.70 13.32 23,261,350 298,582,894 12.836 10.88 10.86 10.88 10.83 11.35 27,289,489 10.941 -4.78%
2023-03-17 0 13.40 13.38 13.40 12.94 13.72 40,852,622 546,920,437 13.388 11.42 11.41 11.42 11.03 11.69 47,927,020 11.412 4.52%
2023-03-16 0 12.82 12.80 12.82 12.62 13.16 14,204,032 182,559,888 12.853 10.93 10.91 10.93 10.76 11.22 16,663,726 10.956 -0.62%
2023-03-15 0 12.90 12.88 12.90 12.50 13.28 23,102,564 298,632,616 12.926 11.00 10.98 11.00 10.65 11.32 27,103,206 11.018 4.54%
2023-03-14 0 12.34 12.34 12.36 12.22 13.26 40,740,464 510,107,521 12.521 10.52 10.52 10.54 10.42 11.30 47,795,439 10.673 -5.37%
2023-03-13 0 13.04 13.00 13.04 12.92 13.62 26,331,735 347,181,301 13.185 11.12 11.08 11.12 11.01 11.61 30,891,569 11.239 -2.69%
2023-03-10 0 13.40 13.38 13.40 13.26 13.88 45,317,198 611,147,261 13.486 11.42 11.41 11.42 11.30 11.83 53,164,721 11.495 -3.87%
2023-03-09 0 13.94 13.94 13.96 13.92 14.64 20,771,153 296,022,517 14.252 11.88 11.88 11.90 11.87 12.48 24,368,068 12.148 -2.11%
2023-03-08 0 14.24 14.24 14.26 14.24 15.12 28,675,697 416,454,250 14.523 12.14 12.14 12.16 12.14 12.89 33,641,432 12.379 -7.17%
2023-03-07 0 15.34 15.34 15.38 15.18 15.76 32,400,183 499,315,604 15.411 13.08 13.08 13.11 12.94 13.43 38,010,882 13.136 -1.67%
2023-03-06 0 15.60 15.58 15.60 14.22 15.70 69,762,753 1,038,533,460 14.887 13.30 13.28 13.30 12.12 13.38 81,843,482 12.689 -2.74%
2023-03-03 0 16.04 16.02 16.04 15.46 16.14 20,065,200 319,508,155 15.923 13.67 13.66 13.67 13.18 13.76 23,539,866 13.573 2.82%
2023-03-02 0 15.60 15.58 15.60 15.22 15.78 16,111,085 250,100,732 15.524 13.30 13.28 13.30 12.97 13.45 18,901,021 13.232 -1.52%
2023-03-01 0 15.84 15.84 15.86 14.66 15.90 36,262,692 557,949,800 15.386 13.50 13.50 13.52 12.50 13.55 42,542,257 13.115 8.94%
2023-02-28 0 14.54 14.52 14.54 14.50 15.52 25,651,567 378,162,929 14.742 12.39 12.38 12.39 12.36 13.23 30,093,617 12.566 -4.59%
2023-02-27 0 15.24 15.22 15.24 14.94 15.58 13,231,772 202,362,709 15.294 12.99 12.97 12.99 12.73 13.28 15,523,101 13.036 0.93%
2023-02-24 0 15.10 15.08 15.10 15.08 15.92 30,929,729 471,518,407 15.245 12.87 12.85 12.87 12.85 13.57 36,285,792 12.995 -5.03%
2023-02-23 0 15.90 15.88 15.90 15.70 16.26 27,507,365 437,772,930 15.915 13.55 13.54 13.55 13.38 13.86 32,270,781 13.566 -1.49%
2023-02-22 0 16.14 16.14 16.16 16.06 16.62 15,129,341 245,086,900 16.199 13.76 13.76 13.77 13.69 14.17 17,749,270 13.808 -3.00%
2023-02-21 0 16.64 16.60 16.64 16.36 17.60 28,313,471 478,661,888 16.906 14.18 14.15 14.18 13.95 15.00 33,216,479 14.410 -0.48%
2023-02-20 0 16.72 16.70 16.72 16.04 16.78 15,360,344 253,712,424 16.517 14.25 14.23 14.25 13.67 14.30 18,020,276 14.079 3.47%
2023-02-17 0 16.16 16.14 16.16 16.10 16.74 11,579,385 188,634,271 16.291 13.77 13.76 13.77 13.72 14.27 13,584,573 13.886 -2.42%
2023-02-16 0 16.56 16.50 16.56 16.34 17.04 21,863,522 363,399,632 16.621 14.12 14.06 14.12 13.93 14.52 25,649,601 14.168 1.97%
2023-02-15 0 16.24 16.24 16.26 16.12 17.30 26,364,884 432,186,468 16.393 13.84 13.84 13.86 13.74 14.75 30,930,458 13.973 -5.69%
2023-02-14 0 17.22 17.22 17.26 16.88 17.68 24,984,461 432,159,544 17.297 14.68 14.68 14.71 14.39 15.07 29,310,989 14.744 1.65%
2023-02-13 0 16.94 16.92 16.94 15.88 17.06 30,584,083 507,339,969 16.588 14.44 14.42 14.44 13.54 14.54 35,880,290 14.140 3.17%
2023-02-10 0 16.42 16.40 16.42 16.26 17.60 60,398,796 997,985,343 16.523 14.00 13.98 14.00 13.86 15.00 70,857,980 14.084 -7.13%
2023-02-09 0 17.68 17.64 17.68 17.20 17.74 22,696,927 395,895,541 17.443 15.07 15.04 15.07 14.66 15.12 26,627,325 14.868 1.14%
2023-02-08 0 17.48 17.48 17.52 17.38 18.40 24,396,371 432,403,895 17.724 14.90 14.90 14.93 14.81 15.68 28,621,060 15.108 -2.02%
2023-02-07 0 17.84 17.82 17.84 17.60 18.44 32,487,221 583,224,759 17.952 15.21 15.19 15.21 15.00 15.72 38,112,992 15.303 0.45%
2023-02-06 0 17.76 17.74 17.76 17.44 18.66 42,494,160 763,072,584 17.957 15.14 15.12 15.14 14.87 15.91 49,852,821 15.307 -6.13%
2023-02-03 0 18.92 18.90 18.92 18.82 20.35 64,875,212 1,243,029,564 19.160 16.13 16.11 16.13 16.04 17.35 76,109,571 16.332 -7.25%
2023-02-02 0 20.40 20.40 20.45 20.40 21.95 21,235,142 441,814,832 20.806 17.39 17.39 17.43 17.39 18.71 24,912,405 17.735 -5.99%
2023-02-01 0 21.70 21.65 21.70 20.65 21.75 18,473,205 392,312,559 21.237 18.50 18.45 18.50 17.60 18.54 21,672,187 18.102 2.36%
2023-01-31 0 21.20 21.15 21.20 20.85 21.95 18,869,140 401,284,557 21.267 18.07 18.03 18.07 17.77 18.71 22,136,685 18.128 -1.17%
2023-01-30 0 21.45 21.40 21.45 21.35 22.50 24,385,038 528,177,479 21.660 18.28 18.24 18.28 18.20 19.18 28,607,765 18.463 -5.92%
2023-01-27 0 22.80 22.70 22.80 22.00 22.95 13,063,534 294,031,461 22.508 19.43 19.35 19.43 18.75 19.56 15,325,730 19.185 2.01%
2023-01-26 0 22.35 22.30 22.35 21.15 22.35 18,308,885 400,042,345 21.850 19.05 19.01 19.05 18.03 19.05 21,479,412 18.624 6.18%
2023-01-20 0 21.05 21.00 21.05 19.94 21.20 22,363,725 465,956,317 20.835 17.94 17.90 17.94 17.00 18.07 26,236,423 17.760 3.69%
2023-01-19 0 20.30 20.25 20.30 18.68 20.30 12,908,755 256,142,941 19.843 17.30 17.26 17.30 15.92 17.30 15,144,148 16.914 6.62%
2023-01-18 0 19.04 19.04 19.06 18.90 20.60 31,758,454 614,065,152 19.335 16.23 16.23 16.25 16.11 17.56 37,258,026 16.481 -5.51%
2023-01-17 0 20.15 20.15 20.20 19.74 20.40 15,302,231 307,285,651 20.081 17.18 17.18 17.22 16.83 17.39 17,952,099 17.117 -1.23%
2023-01-16 0 20.40 20.35 20.40 19.90 21.10 27,407,802 557,616,272 20.345 17.39 17.35 17.39 16.96 17.99 32,153,977 17.342 -0.49%
2023-01-13 0 20.50 20.40 20.50 19.22 20.50 33,391,605 664,943,773 19.914 17.47 17.39 17.47 16.38 17.47 39,173,988 16.974 2.24%
2023-01-12 0 20.05 20.00 20.05 19.90 21.85 37,273,784 758,475,702 20.349 17.09 17.05 17.09 16.96 18.62 43,728,439 17.345 -6.31%
2023-01-11 0 21.40 21.35 21.40 20.60 22.40 34,079,611 735,639,778 21.586 18.24 18.20 18.24 17.56 19.09 39,981,135 18.400 3.13%
2023-01-10 0 20.75 20.75 20.80 20.45 21.45 20,935,427 438,980,691 20.968 17.69 17.69 17.73 17.43 18.28 24,560,789 17.873 -0.24%
2023-01-09 0 20.80 20.75 20.80 20.40 22.70 44,950,841 948,935,123 21.111 17.73 17.69 17.73 17.39 19.35 52,734,922 17.994 -5.24%
2023-01-06 0 21.95 21.85 21.95 21.25 22.85 47,299,351 1,038,021,655 21.946 18.71 18.62 18.71 18.11 19.48 55,490,121 18.706 2.57%
2023-01-05 0 21.40 21.35 21.40 21.00 22.20 47,559,245 1,021,761,486 21.484 18.24 18.20 18.24 17.90 18.92 55,795,020 18.313 -1.15%
2023-01-04 0 21.65 21.60 21.65 19.62 21.80 69,446,895 1,462,816,324 21.064 18.45 18.41 18.45 16.72 18.58 81,472,927 17.955 11.71%
2023-01-03 0 19.38 19.38 19.40 18.20 19.88 30,987,827 592,953,633 19.135 16.52 16.52 16.54 15.51 16.95 36,353,950 16.311 -0.31%
2022-12-30 0 19.44 19.44 19.46 18.52 19.54 23,503,690 446,439,123 18.994 16.57 16.57 16.59 15.79 16.66 27,573,795 16.191 3.08%
2022-12-29 0 18.86 18.84 18.86 17.94 19.00 34,747,085 639,481,806 18.404 16.08 16.06 16.08 15.29 16.20 40,764,194 15.687 -1.87%
2022-12-28 0 19.22 19.18 19.22 19.04 20.25 30,564,136 595,168,315 19.473 16.38 16.35 16.38 16.23 17.26 35,856,889 16.598 -1.13%
2022-12-23 0 19.44 19.44 19.46 18.86 19.66 13,587,627 262,336,153 19.307 16.57 16.57 16.59 16.08 16.76 15,940,579 16.457 0.52%
2022-12-22 0 19.34 19.34 19.36 19.00 19.84 31,636,387 612,939,436 19.375 16.49 16.49 16.50 16.20 16.91 37,114,821 16.515 4.09%
2022-12-21 0 18.58 18.54 18.58 18.22 19.10 15,810,279 293,656,204 18.574 15.84 15.80 15.84 15.53 16.28 18,548,125 15.832 0.54%
2022-12-20 0 18.48 18.46 18.48 18.32 19.56 27,829,689 521,234,338 18.729 15.75 15.74 15.75 15.62 16.67 32,648,921 15.965 -7.83%
2022-12-19 0 20.05 20.00 20.05 19.00 20.70 41,251,515 818,537,405 19.843 17.09 17.05 17.09 16.20 17.64 48,394,988 16.914 0.45%
2022-12-16 0 19.96 19.96 19.98 18.48 20.25 69,206,050 1,361,971,879 19.680 17.01 17.01 17.03 15.75 17.26 81,190,375 16.775 6.85%
2022-12-15 0 18.68 18.68 18.70 17.66 19.32 62,067,343 1,136,844,797 18.316 15.92 15.92 15.94 15.05 16.47 72,815,467 15.613 -1.48%
2022-12-14 0 18.96 18.96 18.98 18.72 20.50 80,788,025 1,564,155,418 19.361 16.16 16.16 16.18 15.96 17.47 94,777,986 16.503 -6.14%
2022-12-13 0 20.20 20.15 20.20 19.70 20.65 57,854,374 1,165,302,071 20.142 17.22 17.18 17.22 16.79 17.60 67,872,944 17.169 1.61%
2022-12-12 0 19.88 19.88 19.90 19.54 21.50 398,046,949 8,355,684,445 20.992 16.95 16.95 16.96 16.66 18.33 466,976,242 17.893 -16.99%
2022-12-09 0 23.95 23.90 23.95 22.30 24.40 74,271,860 1,739,862,456 23.426 20.41 20.37 20.41 19.01 20.80 87,133,425 19.968 9.86%
2022-12-08 0 21.80 21.80 21.85 20.45 22.10 33,192,535 709,691,586 21.381 18.58 18.58 18.62 17.43 18.84 38,940,445 18.225 6.34%
2022-12-07 0 20.50 20.50 20.55 20.45 23.70 88,172,107 1,942,071,062 22.026 17.47 17.47 17.52 17.43 20.20 103,440,761 18.775 -10.48%
2022-12-06 0 22.90 22.85 22.90 21.20 23.25 72,181,701 1,609,902,369 22.303 19.52 19.48 19.52 18.07 19.82 84,681,316 19.011 3.62%
2022-12-05 0 22.10 22.10 22.15 19.32 22.15 80,826,168 1,683,481,047 20.828 18.84 18.84 18.88 16.47 18.88 94,822,735 17.754 18.06%
2022-12-02 0 18.72 18.72 18.80 18.14 19.78 45,274,304 847,121,068 18.711 15.96 15.96 16.02 15.46 16.86 53,114,399 15.949 -4.49%
2022-12-01 0 19.60 19.58 19.60 19.14 20.70 67,967,634 1,359,077,849 19.996 16.71 16.69 16.71 16.31 17.64 79,737,504 17.044 2.51%
2022-11-30 0 19.12 19.10 19.12 18.20 19.78 41,679,183 783,496,729 18.798 16.30 16.28 16.30 15.51 16.86 48,896,715 16.024 -0.93%
2022-11-29 0 19.30 19.28 19.30 18.20 20.35 107,853,823 2,088,461,623 19.364 16.45 16.43 16.45 15.51 17.35 126,530,735 16.506 13.66%
2022-11-28 0 16.98 16.98 17.00 16.80 18.24 79,514,613 1,375,207,289 17.295 14.47 14.47 14.49 14.32 15.55 93,284,059 14.742 -10.82%
2022-11-25 0 19.04 19.02 19.04 16.84 19.18 81,330,491 1,461,317,007 17.968 16.23 16.21 16.23 14.35 16.35 95,414,391 15.315 9.05%
2022-11-24 0 17.46 17.46 17.48 16.00 17.62 77,054,462 1,297,214,801 16.835 14.88 14.88 14.90 13.64 15.02 90,397,887 14.350 11.21%
2022-11-23 0 15.70 15.70 15.72 15.10 16.30 36,971,393 578,208,155 15.639 13.38 13.38 13.40 12.87 13.89 43,373,683 13.331 -0.13%
2022-11-22 0 15.72 15.70 15.72 15.32 17.72 47,685,707 773,575,989 16.222 13.40 13.38 13.40 13.06 15.10 55,943,381 13.828 -5.42%
2022-11-21 0 16.62 16.60 16.62 15.82 16.84 46,351,222 755,457,945 16.299 14.17 14.15 14.17 13.48 14.35 54,377,805 13.893 -2.58%
2022-11-18 0 17.06 17.06 17.08 16.94 18.66 48,468,638 847,226,536 17.480 14.54 14.54 14.56 14.44 15.91 56,861,892 14.900 -4.59%
2022-11-17 0 17.88 17.86 17.88 16.70 18.30 74,928,685 1,316,217,953 17.566 15.24 15.22 15.24 14.23 15.60 87,903,992 14.973 4.07%
2022-11-16 0 17.18 17.18 17.20 16.50 20.75 124,850,649 2,243,141,619 17.967 14.64 14.64 14.66 14.06 17.69 146,470,880 15.315 -12.97%
2022-11-15 0 19.74 19.64 19.74 15.76 20.10 185,883,486 3,355,492,674 18.052 16.83 16.74 16.83 13.43 17.13 218,072,697 15.387 18.20%
2022-11-14 0 16.70 16.66 16.70 15.14 17.54 274,167,607 4,430,275,085 16.159 14.23 14.20 14.23 12.91 14.95 321,644,869 13.774 26.71%
2022-11-11 0 13.18 13.16 13.18 11.60 13.18 115,996,543 1,443,674,549 12.446 11.23 11.22 11.23 9.888 11.23 136,083,519 10.609 20.92%
2022-11-10 0 10.90 10.88 10.90 10.18 11.30 37,103,222 404,204,804 10.894 9.291 9.274 9.291 8.677 9.632 43,528,341 9.2860 0.74%
2022-11-09 0 10.82 10.82 10.84 10.58 12.22 103,988,948 1,182,888,543 11.375 9.223 9.223 9.240 9.018 10.42 121,996,584 9.6961 4.44%
2022-11-08 0 10.36 10.34 10.36 9.990 10.82 49,436,146 510,633,764 10.329 8.831 8.814 8.831 8.515 9.223 57,996,942 8.8045 -1.52%
2022-11-07 0 10.52 10.50 10.52 9.320 10.96 86,068,995 894,632,700 10.394 8.967 8.950 8.967 7.944 9.342 100,973,455 8.8601 9.58%
2022-11-04 0 9.600 9.600 9.610 8.220 10.12 85,640,486 811,135,473 9.4714 8.183 8.183 8.191 7.007 8.626 100,470,742 8.0734 15.38%
2022-11-03 0 8.320 8.310 8.320 7.750 8.690 62,184,952 520,159,321 8.3647 7.092 7.083 7.092 6.606 7.407 72,953,442 7.1300 1.46%
2022-11-02 0 8.200 8.180 8.230 7.020 8.290 66,028,813 508,218,999 7.6969 6.990 6.973 7.015 5.984 7.066 77,462,940 6.5608 12.18%
2022-11-01 0 7.310 7.310 7.320 6.730 7.510 60,529,139 434,399,564 7.1767 6.231 6.231 6.240 5.737 6.401 71,010,894 6.1174 6.56%
2022-10-31 0 6.860 6.860 6.870 6.520 7.310 53,661,178 373,675,035 6.9636 5.847 5.847 5.856 5.558 6.231 62,953,617 5.9357 -7.05%
2022-10-28 0 7.380 7.380 7.390 7.210 8.090 50,309,100 379,630,665 7.5460 6.291 6.291 6.299 6.146 6.896 59,021,064 6.4321 -8.78%
2022-10-27 0 8.090 8.090 8.100 8.060 8.870 41,148,489 345,878,614 8.4056 6.896 6.896 6.904 6.870 7.561 48,274,121 7.1649 -4.49%
2022-10-26 0 8.470 8.460 8.470 8.240 8.750 26,261,316 221,932,948 8.4509 7.220 7.211 7.220 7.024 7.458 30,808,955 7.2035 2.54%
2022-10-25 0 8.260 8.260 8.270 7.960 8.540 41,584,150 344,290,733 8.2794 7.041 7.041 7.049 6.785 7.279 48,785,225 7.0573 1.35%
2022-10-24 0 8.150 8.140 8.150 8.010 9.280 69,920,519 590,451,367 8.4446 6.947 6.938 6.947 6.828 7.910 82,028,568 7.1981 -14.21%
2022-10-21 0 9.500 9.490 9.500 9.270 9.760 24,598,836 234,745,132 9.5429 8.098 8.089 8.098 7.902 8.319 28,858,586 8.1343 3.15%
2022-10-20 0 9.210 9.200 9.210 9.060 9.550 30,974,106 285,270,443 9.2100 7.851 7.842 7.851 7.723 8.140 36,337,853 7.8505 -3.86%
2022-10-19 0 9.580 9.580 9.590 9.400 10.16 34,040,502 334,378,873 9.8230 8.166 8.166 8.174 8.012 8.660 39,935,253 8.3730 -0.21%
2022-10-18 0 9.600 9.600 9.610 9.160 10.10 30,411,516 287,087,417 9.4401 8.183 8.183 8.191 7.808 8.609 35,677,840 8.0467 -3.13%
2022-10-17 0 9.910 9.910 9.920 9.320 9.980 29,131,864 279,747,693 9.6028 8.447 8.447 8.456 7.944 8.507 34,176,593 8.1854 3.77%
2022-10-14 0 9.550 9.550 9.560 9.180 9.970 55,280,328 531,874,681 9.6214 8.140 8.140 8.149 7.825 8.498 64,853,153 8.2012 5.64%
2022-10-13 0 9.040 9.040 9.050 8.950 10.64 81,741,903 766,549,986 9.3777 7.706 7.706 7.714 7.629 9.069 95,897,046 7.9935 -14.07%
2022-10-12 0 10.52 10.50 10.52 10.16 11.10 41,890,566 442,232,187 10.557 8.967 8.950 8.967 8.660 9.462 49,144,703 8.9986 -4.88%
2022-10-11 0 11.06 11.04 11.06 10.60 11.76 30,742,194 338,885,981 11.023 9.427 9.410 9.427 9.035 10.02 36,065,781 9.3963 -4.33%
2022-10-10 0 11.56 11.54 11.56 11.42 12.10 15,541,742 181,054,008 11.650 9.854 9.837 9.854 9.734 10.31 18,233,086 9.9300 -1.70%
2022-10-07 0 11.76 11.76 11.78 11.56 12.16 11,405,399 134,640,886 11.805 10.02 10.02 10.04 9.854 10.37 13,380,458 10.063 -3.45%
2022-10-06 0 12.18 12.18 12.20 12.16 13.02 10,215,730 127,474,827 12.478 10.38 10.38 10.40 10.37 11.10 11,984,775 10.636 -1.62%
2022-10-05 0 12.38 12.38 12.40 11.84 13.20 22,650,063 279,513,266 12.341 10.55 10.55 10.57 10.09 11.25 26,572,346 10.519 -0.96%
2022-10-03 0 12.50 12.50 12.52 11.64 13.26 26,500,115 336,239,390 12.688 10.65 10.65 10.67 9.922 11.30 31,089,107 10.815 8.13%
2022-09-30 0 11.56 11.54 11.56 11.36 12.02 27,705,983 324,912,282 11.727 9.854 9.837 9.854 9.683 10.25 32,503,793 9.9961 -0.52%
2022-09-29 0 11.62 11.62 11.64 11.34 13.06 29,662,279 351,271,894 11.842 9.905 9.905 9.922 9.666 11.13 34,798,859 10.094 -7.19%
2022-09-28 0 12.52 12.50 12.52 12.40 14.04 43,076,733 554,699,546 12.877 10.67 10.65 10.67 10.57 11.97 50,536,277 10.976 -11.83%
2022-09-27 0 14.20 14.20 14.22 13.50 14.42 19,293,221 271,526,398 14.074 12.10 12.10 12.12 11.51 12.29 22,634,204 11.996 2.75%
2022-09-26 0 13.82 13.80 13.82 13.54 14.40 19,990,831 277,684,417 13.891 11.78 11.76 11.78 11.54 12.27 23,452,618 11.840 1.62%
2022-09-23 0 13.60 13.58 13.60 13.60 14.32 11,399,642 158,171,367 13.875 11.59 11.58 11.59 11.59 12.21 13,373,704 11.827 -2.86%
2022-09-22 0 14.00 13.98 14.00 13.70 14.16 12,375,402 172,327,458 13.925 11.93 11.92 11.93 11.68 12.07 14,518,435 11.870 -0.43%
2022-09-21 0 14.06 14.04 14.06 13.88 14.64 18,766,938 264,738,557 14.107 11.98 11.97 11.98 11.83 12.48 22,016,785 12.024 -4.48%
2022-09-20 0 14.72 14.70 14.72 14.58 15.30 13,420,084 198,357,853 14.781 12.55 12.53 12.55 12.43 13.04 15,744,023 12.599 -0.14%
2022-09-19 0 14.74 14.74 14.76 14.60 15.86 22,396,117 335,986,725 15.002 12.56 12.56 12.58 12.44 13.52 26,274,425 12.788 -6.94%
2022-09-16 0 15.84 15.84 15.86 15.72 16.38 18,872,584 301,464,140 15.974 13.50 13.50 13.52 13.40 13.96 22,140,726 13.616 -2.58%
2022-09-15 0 16.26 16.26 16.28 15.54 17.08 32,389,745 534,348,579 16.497 13.86 13.86 13.88 13.25 14.56 37,998,637 14.062 5.58%
2022-09-14 0 15.40 15.40 15.42 15.12 15.76 16,111,652 247,365,743 15.353 13.13 13.13 13.14 12.89 13.43 18,901,687 13.087 -2.04%
2022-09-13 0 15.72 15.72 15.74 15.50 16.04 17,802,922 280,660,888 15.765 13.40 13.40 13.42 13.21 13.67 20,885,832 13.438 -1.75%
2022-09-09 0 16.00 16.00 16.02 14.72 16.16 36,054,976 568,902,929 15.779 13.64 13.64 13.66 12.55 13.77 42,298,571 13.450 10.50%
2022-09-08 0 14.48 14.46 14.48 14.42 15.16 10,562,329 154,489,751 14.626 12.34 12.33 12.34 12.29 12.92 12,391,394 12.468 -3.21%
2022-09-07 0 14.96 14.96 14.98 14.64 15.48 15,458,057 232,123,069 15.016 12.75 12.75 12.77 12.48 13.20 18,134,909 12.800 -0.80%
2022-09-06 0 15.08 15.06 15.08 13.88 15.10 33,399,616 491,955,629 14.729 12.85 12.84 12.85 11.83 12.87 39,183,386 12.555 9.75%
2022-09-05 0 13.74 13.72 13.74 13.40 14.18 23,121,786 317,898,677 13.749 11.71 11.69 11.71 11.42 12.09 27,125,757 11.719 -1.29%
2022-09-02 0 13.92 13.92 13.98 13.32 15.86 55,852,583 793,094,000 14.200 11.87 11.87 11.92 11.35 13.52 65,524,505 12.104 -11.79%
2022-09-01 0 15.78 15.74 15.78 15.12 16.12 24,072,159 378,755,139 15.734 13.45 13.42 13.45 12.89 13.74 28,240,705 13.412 1.41%
2022-08-31 0 15.56 15.54 15.56 14.72 15.90 43,481,951 667,167,243 15.344 13.26 13.25 13.26 12.55 13.55 51,011,666 13.079 2.37%
2022-08-30 0 15.20 15.20 15.24 15.06 16.14 18,117,324 282,138,044 15.573 12.96 12.96 12.99 12.84 13.76 21,254,678 13.274 -3.31%
2022-08-29 0 15.72 15.70 15.72 15.26 15.90 28,586,390 446,837,464 15.631 13.40 13.38 13.40 13.01 13.55 33,536,659 13.324 -2.24%
2022-08-26 0 16.08 16.06 16.08 15.48 16.12 35,142,203 557,279,391 15.858 13.71 13.69 13.71 13.20 13.74 41,227,734 13.517 3.34%
2022-08-25 0 15.56 15.54 15.56 14.72 15.58 25,070,514 382,841,802 15.271 13.26 13.25 13.26 12.55 13.28 29,411,944 13.017 3.73%
2022-08-24 0 15.00 15.00 15.02 14.84 15.74 30,852,047 467,778,440 15.162 12.79 12.79 12.80 12.65 13.42 36,194,657 12.924 -4.58%
2022-08-23 0 15.72 15.72 15.74 15.44 16.20 22,429,966 353,193,437 15.746 13.40 13.40 13.42 13.16 13.81 26,314,135 13.422 -1.63%
2022-08-22 0 15.98 15.98 16.00 15.12 16.38 38,419,155 611,441,729 15.915 13.62 13.62 13.64 12.89 13.96 45,072,152 13.566 3.90%
2022-08-19 0 15.38 15.38 15.40 14.32 15.48 27,705,654 418,001,854 15.087 13.11 13.11 13.13 12.21 13.20 32,503,407 12.860 2.12%
2022-08-18 0 15.06 15.04 15.06 14.80 15.38 18,956,656 285,742,625 15.073 12.84 12.82 12.84 12.62 13.11 22,239,356 12.849 -1.18%
2022-08-17 0 15.24 15.24 15.26 15.02 16.18 39,479,327 615,071,261 15.580 12.99 12.99 13.01 12.80 13.79 46,315,913 13.280 -4.27%
2022-08-16 0 15.92 15.90 15.92 14.52 17.04 98,837,315 1,585,605,580 16.043 13.57 13.55 13.57 12.38 14.52 115,952,849 13.675 15.03%
2022-08-15 0 13.84 13.82 13.84 13.70 14.74 28,867,362 405,998,069 14.064 11.80 11.78 11.80 11.68 12.56 33,866,287 11.988 -4.95%
2022-08-12 0 14.56 14.56 14.58 13.32 14.64 26,314,399 370,552,068 14.082 12.41 12.41 12.43 11.35 12.48 30,871,231 12.003 2.82%
2022-08-11 0 14.16 14.14 14.16 14.00 14.40 14,466,314 205,180,841 14.183 12.07 12.05 12.07 11.93 12.27 16,971,428 12.090 2.31%
2022-08-10 0 13.84 13.84 13.86 13.72 14.90 22,281,867 314,397,419 14.110 11.80 11.80 11.81 11.69 12.70 26,140,390 12.027 -5.85%
2022-08-09 0 14.70 14.70 14.74 14.08 15.36 26,432,283 391,310,220 14.804 12.53 12.53 12.56 12.00 13.09 31,009,528 12.619 4.11%
2022-08-08 0 14.12 14.12 14.14 14.04 15.34 28,050,107 408,323,132 14.557 12.04 12.04 12.05 11.97 13.08 32,907,509 12.408 -3.81%
2022-08-05 0 14.68 14.68 14.70 14.16 15.10 37,208,543 546,154,882 14.678 12.51 12.51 12.53 12.07 12.87 43,651,900 12.512 3.67%
2022-08-04 0 14.16 14.16 14.18 13.92 14.76 32,560,831 465,242,528 14.288 12.07 12.07 12.09 11.87 12.58 38,199,349 12.179 1.00%
2022-08-03 0 14.02 14.00 14.02 13.64 14.96 46,438,863 654,003,977 14.083 11.95 11.93 11.95 11.63 12.75 54,480,623 12.004 -3.71%
2022-08-02 0 14.56 14.56 14.58 14.24 15.00 64,640,085 947,504,463 14.658 12.41 12.41 12.43 12.14 12.79 75,833,728 12.494 -7.50%
2022-08-01 0 15.74 15.74 15.76 15.18 17.16 61,813,816 978,530,321 15.830 13.42 13.42 13.43 12.94 14.63 72,518,037 13.494 -9.95%
2022-07-29 0 17.48 17.46 17.48 17.30 18.56 34,897,516 615,132,257 17.627 14.90 14.88 14.90 14.75 15.82 40,940,675 15.025 -5.82%
2022-07-28 0 18.56 18.56 18.58 16.88 19.02 82,109,321 1,489,674,808 18.143 15.82 15.82 15.84 14.39 16.21 96,328,090 15.465 6.42%
2022-07-27 0 17.44 17.44 17.46 16.68 21.30 128,526,104 2,373,736,333 18.469 14.87 14.87 14.88 14.22 18.16 150,782,809 15.743 -21.97%
2022-07-26 0 22.35 22.30 22.35 20.20 22.60 43,956,438 947,801,219 21.562 19.05 19.01 19.05 17.22 19.26 51,568,319 18.380 7.71%
2022-07-25 0 20.75 20.70 20.75 20.05 21.85 40,069,468 846,581,911 21.128 17.69 17.64 17.69 17.09 18.62 47,008,248 18.009 1.97%
2022-07-22 0 20.35 20.30 20.35 20.15 21.25 26,764,290 552,243,478 20.634 17.35 17.30 17.35 17.18 18.11 31,399,029 17.588 -1.21%
2022-07-21 0 20.60 20.60 20.65 20.30 23.00 55,332,721 1,164,286,111 21.042 17.56 17.56 17.60 17.30 19.61 64,914,619 17.936 -8.85%
2022-07-20 0 22.60 22.55 22.60 22.10 23.55 23,311,067 527,500,079 22.629 19.26 19.22 19.26 18.84 20.07 27,347,815 19.289 -1.09%
2022-07-19 0 22.85 22.85 22.90 22.70 24.15 21,006,630 486,109,369 23.141 19.48 19.48 19.52 19.35 20.59 24,644,322 19.725 -5.77%
2022-07-18 0 24.25 24.20 24.25 23.30 25.00 23,594,139 573,863,211 24.322 20.67 20.63 20.67 19.86 21.31 27,679,907 20.732 6.36%
2022-07-15 0 22.80 22.75 22.80 22.55 24.55 33,458,762 776,402,713 23.205 19.43 19.39 19.43 19.22 20.93 39,252,774 19.780 -7.88%
2022-07-14 0 24.75 24.70 24.80 22.85 25.50 53,418,324 1,286,212,637 24.078 21.10 21.05 21.14 19.48 21.74 62,668,708 20.524 -2.17%
2022-07-13 0 25.30 25.30 25.35 25.00 27.40 33,381,550 861,064,103 25.795 21.57 21.57 21.61 21.31 23.36 39,162,191 21.987 -6.81%
2022-07-12 0 27.15 27.15 27.20 26.60 28.75 31,328,357 858,396,685 27.400 23.14 23.14 23.19 22.67 24.51 36,753,449 23.356 -4.57%
2022-07-11 0 28.45 28.40 28.45 27.95 32.80 34,100,734 990,287,755 29.040 24.25 24.21 24.25 23.82 27.96 40,005,916 24.754 -12.86%
2022-07-08 0 32.65 32.55 32.65 32.05 33.00 7,949,972 258,225,872 32.481 27.83 27.75 27.83 27.32 28.13 9,326,659 27.687 2.03%
2022-07-07 0 32.00 31.95 32.00 31.65 32.80 9,768,930 312,805,816 32.020 27.28 27.23 27.28 26.98 27.96 11,460,603 27.294 -2.44%
2022-07-06 0 32.80 32.75 32.80 32.15 33.75 9,440,665 309,381,739 32.771 27.96 27.92 27.96 27.40 28.77 11,075,493 27.934 -1.65%
2022-07-05 0 33.35 33.25 33.35 32.80 34.65 12,687,276 426,418,677 33.610 28.43 28.34 28.43 27.96 29.54 14,884,316 28.649 -0.15%
2022-07-04 0 33.40 33.35 33.40 33.00 34.60 14,645,429 493,602,581 33.704 28.47 28.43 28.47 28.13 29.49 17,181,560 28.729 -4.43%
2022-06-30 0 34.95 34.95 35.05 33.75 35.90 17,243,544 604,118,524 35.034 29.79 29.79 29.88 28.77 30.60 20,229,587 29.863 -0.14%
2022-06-29 0 35.00 35.00 35.25 34.35 38.30 20,885,089 756,874,284 36.240 29.83 29.83 30.05 29.28 32.65 24,501,734 30.891 -0.99%
2022-06-28 0 35.35 35.35 35.40 34.20 36.20 18,375,828 647,697,373 35.247 30.13 30.13 30.17 29.15 30.86 21,557,947 30.044 2.61%
2022-06-27 0 34.45 34.45 34.55 32.15 34.65 18,525,911 628,019,879 33.900 29.36 29.36 29.45 27.40 29.54 21,734,020 28.896 6.00%
2022-06-24 0 32.50 32.50 32.55 32.35 33.95 13,955,708 460,983,398 33.032 27.70 27.70 27.75 27.57 28.94 16,372,401 28.156 2.04%
2022-06-23 0 31.85 31.85 31.90 31.00 32.25 9,980,963 316,038,551 31.664 27.15 27.15 27.19 26.42 27.49 11,709,354 26.990 0.47%
2022-06-22 0 31.70 31.70 31.80 31.70 33.20 10,646,553 343,869,901 32.299 27.02 27.02 27.11 27.02 28.30 12,490,203 27.531 -3.94%
2022-06-21 0 33.00 32.95 33.00 32.50 34.35 21,017,193 702,902,226 33.444 28.13 28.09 28.13 27.70 29.28 24,656,714 28.508 2.48%
2022-06-20 0 32.20 32.20 32.25 28.30 32.50 34,117,415 1,057,892,232 31.007 27.45 27.45 27.49 24.12 27.70 40,025,485 26.430 15.00%
2022-06-17 0 28.00 28.00 28.05 27.70 28.90 10,505,042 295,427,323 28.122 23.87 23.87 23.91 23.61 24.63 12,324,187 23.971 -0.36%
2022-06-16 0 28.10 28.10 28.15 27.90 30.40 12,893,246 372,147,220 28.864 23.95 23.95 23.99 23.78 25.91 15,125,953 24.603 -5.86%
2022-06-15 0 29.85 29.85 29.90 27.65 30.15 17,120,959 504,193,758 29.449 25.44 25.44 25.49 23.57 25.70 20,085,774 25.102 6.23%
2022-06-14 0 28.10 28.05 28.10 27.10 28.35 11,561,408 322,910,523 27.930 23.95 23.91 23.95 23.10 24.17 13,563,483 23.807 1.08%
2022-06-13 0 27.80 27.75 27.80 27.30 29.45 22,860,024 643,773,081 28.162 23.70 23.65 23.70 23.27 25.10 26,818,666 24.005 -7.95%
2022-06-10 0 30.20 30.20 30.30 30.05 31.80 20,722,227 633,948,149 30.593 25.74 25.74 25.83 25.61 27.11 24,310,669 26.077 -3.82%
2022-06-09 0 31.40 31.40 31.45 30.30 32.60 22,152,935 705,863,968 31.863 26.77 26.77 26.81 25.83 27.79 25,989,131 27.160 1.78%
2022-06-08 0 30.85 30.85 30.90 29.70 31.25 16,850,167 516,487,952 30.652 26.30 26.30 26.34 25.32 26.64 19,768,089 26.127 1.48%
2022-06-07 0 30.40 30.40 30.45 29.25 31.40 11,427,792 348,697,603 30.513 25.91 25.91 25.96 24.93 26.77 13,406,728 26.009 0.66%
2022-06-06 0 30.20 30.20 30.25 28.35 30.30 13,111,490 383,011,305 29.212 25.74 25.74 25.78 24.17 25.83 15,381,990 24.900 2.03%
2022-06-02 0 29.60 29.60 29.65 29.20 30.60 7,224,696 214,270,689 29.658 25.23 25.23 25.27 24.89 26.08 8,475,788 25.280 -1.99%
2022-06-01 0 30.20 30.20 30.25 29.65 31.00 8,318,403 251,787,930 30.269 25.74 25.74 25.78 25.27 26.42 9,758,890 25.801 -1.78%
2022-05-31 0 31.10 31.10 31.15 28.50 31.15 23,624,071 724,723,217 30.677 26.21 26.21 26.25 24.02 26.25 28,032,392 25.853 7.99%
2022-05-30 0 28.80 28.75 28.80 28.00 29.05 12,545,244 359,074,883 28.622 24.27 24.23 24.27 23.60 24.48 14,886,223 24.121 4.35%
2022-05-27 0 27.60 27.60 27.65 26.85 28.50 14,149,525 390,127,264 27.572 23.26 23.26 23.30 22.63 24.02 16,789,868 23.236 0.36%
2022-05-26 0 27.50 27.50 27.55 26.80 29.55 25,747,473 707,693,786 27.486 23.18 23.18 23.22 22.59 24.90 30,552,027 23.164 -5.66%
2022-05-25 0 29.15 29.15 29.20 28.75 29.75 6,472,441 189,177,309 29.228 24.57 24.57 24.61 24.23 25.07 7,680,217 24.632 0.87%
2022-05-24 0 28.90 28.85 28.90 28.65 31.00 10,689,055 313,603,519 29.339 24.36 24.31 24.36 24.14 26.12 12,683,664 24.725 -5.56%
2022-05-23 0 30.60 30.55 30.60 29.90 31.35 7,021,290 214,614,732 30.566 25.79 25.75 25.79 25.20 26.42 8,331,483 25.759 -0.65%
2022-05-20 0 30.80 30.75 30.80 29.75 32.10 15,364,029 470,188,317 30.603 25.96 25.91 25.96 25.07 27.05 18,231,002 25.791 -0.81%
2022-05-19 0 31.05 31.05 31.10 29.40 31.80 16,468,770 509,771,785 30.954 26.17 26.17 26.21 24.78 26.80 19,541,891 26.086 0.16%
2022-05-18 0 31.00 30.95 31.00 29.55 31.50 14,546,431 445,841,048 30.650 26.12 26.08 26.12 24.90 26.55 17,260,838 25.830 2.31%
2022-05-17 0 30.30 30.25 30.30 28.65 30.30 14,537,280 431,377,804 29.674 25.54 25.49 25.54 24.14 25.54 17,249,979 25.007 2.54%
2022-05-16 0 29.55 29.50 29.55 27.30 30.50 35,611,551 1,037,821,645 29.143 24.90 24.86 24.90 23.01 25.70 42,256,771 24.560 5.16%
2022-05-13 0 28.10 28.10 28.20 25.90 28.50 22,048,723 604,265,696 27.406 23.68 23.68 23.77 21.83 24.02 26,163,079 23.096 10.41%
2022-05-12 0 25.45 25.40 25.45 25.20 26.35 16,235,158 416,460,731 25.652 21.45 21.41 21.45 21.24 22.21 19,264,686 21.618 -4.50%
2022-05-11 0 26.65 26.60 26.65 24.60 27.35 29,475,833 780,934,683 26.494 22.46 22.42 22.46 20.73 23.05 34,976,110 22.328 4.31%
2022-05-10 0 25.55 25.50 25.55 24.60 27.05 49,293,666 1,270,481,228 25.774 21.53 21.49 21.53 20.73 22.80 58,492,008 21.721 -10.51%
2022-05-06 0 28.55 28.50 28.55 28.20 30.80 31,224,342 905,849,397 29.011 24.06 24.02 24.06 23.77 25.96 37,050,896 24.449 -9.94%
2022-05-05 0 31.70 31.65 31.70 31.55 34.45 11,609,630 375,963,591 32.384 26.71 26.67 26.71 26.59 29.03 13,776,021 27.291 -3.79%
2022-05-04 0 32.95 32.95 33.00 32.60 34.50 5,204,628 172,564,359 33.156 27.77 27.77 27.81 27.47 29.07 6,175,827 27.942 -4.77%
2022-05-03 0 34.60 34.55 34.60 32.45 35.50 10,572,300 364,657,784 34.492 29.16 29.12 29.16 27.35 29.92 12,545,122 29.068 2.22%
2022-04-29 0 33.85 33.80 33.85 30.35 34.15 15,269,910 499,723,326 32.726 28.53 28.48 28.53 25.58 28.78 18,119,320 27.580 6.45%
2022-04-28 0 31.80 31.80 31.85 30.75 32.35 7,265,308 229,198,199 31.547 26.80 26.80 26.84 25.91 27.26 8,621,036 26.586 1.11%
2022-04-27 0 31.45 31.45 31.50 30.40 32.05 13,746,132 432,103,082 31.435 26.50 26.50 26.55 25.62 27.01 16,311,200 26.491 0.00%
2022-04-26 0 31.45 31.40 31.45 30.25 32.45 12,942,026 407,575,359 31.492 26.50 26.46 26.50 25.49 27.35 15,357,046 26.540 4.83%
2022-04-25 0 30.00 30.00 30.05 29.40 31.20 20,171,069 607,909,744 30.138 25.28 25.28 25.32 24.78 26.29 23,935,050 25.398 -6.25%
2022-04-22 0 32.00 31.95 32.00 30.40 32.60 11,528,096 367,051,067 31.840 26.97 26.93 26.97 25.62 27.47 13,679,272 26.833 0.63%
2022-04-21 0 31.80 31.80 31.85 31.35 33.15 13,314,198 425,933,993 31.991 26.80 26.80 26.84 26.42 27.94 15,798,666 26.960 -2.60%
2022-04-20 0 32.65 32.60 32.65 31.90 36.85 31,058,070 1,035,037,376 33.326 27.52 27.47 27.52 26.88 31.06 36,853,597 28.085 -10.67%
2022-04-19 0 36.55 36.50 36.55 36.35 38.30 19,225,993 710,761,143 36.969 30.80 30.76 30.80 30.63 32.28 22,813,620 31.155 -5.56%
2022-04-14 0 38.70 38.65 38.70 37.00 38.75 13,068,738 496,396,016 37.983 32.61 32.57 32.61 31.18 32.66 15,507,403 32.010 6.46%
2022-04-13 0 36.35 36.30 36.35 34.90 37.05 8,825,255 319,348,357 36.186 30.63 30.59 30.63 29.41 31.22 10,472,073 30.495 1.68%
2022-04-12 0 35.75 35.70 35.75 34.40 37.40 14,842,450 528,515,485 35.608 30.13 30.09 30.13 28.99 31.52 17,612,095 30.009 -1.92%
2022-04-11 0 36.45 36.40 36.45 35.45 39.30 27,294,520 999,784,352 36.629 30.72 30.68 30.72 29.88 33.12 32,387,757 30.869 -9.10%
2022-04-08 0 40.10 40.05 40.10 37.60 40.20 18,002,165 707,213,575 39.285 33.79 33.75 33.79 31.69 33.88 21,361,422 33.107 5.11%
2022-04-07 0 38.15 38.15 38.20 37.80 41.10 22,775,458 893,238,821 39.219 32.15 32.15 32.19 31.86 34.64 27,025,425 33.052 -1.80%
2022-04-06 0 38.85 38.80 38.85 36.80 39.85 30,446,920 1,168,176,001 38.368 32.74 32.70 32.74 31.01 33.58 36,128,404 32.334 1.04%
2022-04-04 0 38.45 38.45 38.50 33.25 38.90 31,923,965 1,188,520,986 37.230 32.40 32.40 32.45 28.02 32.78 37,881,070 31.375 16.16%
2022-04-01 0 33.10 33.05 33.10 31.90 33.35 11,510,466 375,484,571 32.621 27.89 27.85 27.89 26.88 28.11 13,658,353 27.491 -1.49%
2022-03-31 0 33.60 33.60 33.65 33.15 35.30 16,950,204 575,009,054 33.923 28.32 28.32 28.36 27.94 29.75 20,113,162 28.589 -2.18%
2022-03-30 0 34.35 34.35 34.40 30.85 35.10 36,630,563 1,226,715,056 33.489 28.95 28.95 28.99 26.00 29.58 43,465,933 28.222 9.74%
2022-03-29 0 31.30 31.25 31.30 30.15 33.45 25,843,566 814,855,838 31.530 26.38 26.34 26.38 25.41 28.19 30,666,051 26.572 -4.86%
2022-03-28 0 32.90 32.75 32.90 31.20 33.55 14,026,380 456,397,017 32.538 27.73 27.60 27.73 26.29 28.27 16,643,744 27.422 1.54%
2022-03-25 0 32.40 32.35 32.40 31.95 34.40 18,647,038 615,711,063 33.019 27.30 27.26 27.30 26.93 28.99 22,126,630 27.827 -3.57%
2022-03-24 0 33.60 33.55 33.60 33.10 36.35 25,345,930 871,682,368 34.391 28.32 28.27 28.32 27.89 30.63 30,075,555 28.983 -6.93%
2022-03-23 0 36.10 36.05 36.10 35.15 37.40 26,637,383 966,046,247 36.267 30.42 30.38 30.42 29.62 31.52 31,607,997 30.563 -2.96%
2022-03-22 0 37.20 37.15 37.20 33.00 37.25 20,255,747 717,441,448 35.419 31.35 31.31 31.35 27.81 31.39 24,035,529 29.849 7.20%
2022-03-21 0 34.70 34.60 34.70 34.40 38.00 19,183,135 681,465,784 35.524 29.24 29.16 29.24 28.99 32.02 22,762,764 29.938 -5.83%
2022-03-18 0 36.85 36.85 36.90 34.80 38.45 40,704,573 1,482,840,482 36.429 31.06 31.06 31.10 29.33 32.40 48,300,165 30.701 -5.03%
2022-03-17 0 38.80 38.70 38.80 34.20 39.50 56,319,261 2,109,544,550 37.457 32.70 32.61 32.70 28.82 33.29 66,828,600 31.566 30.42%
2022-03-16 0 29.75 29.75 29.80 22.80 31.95 100,270,349 2,800,691,832 27.931 25.07 25.07 25.11 19.21 26.93 118,981,090 23.539 16.67%
2022-03-15 0 25.50 25.50 25.55 25.15 30.45 66,098,892 1,804,080,763 27.294 21.49 21.49 21.53 21.19 25.66 78,433,139 23.002 -12.82%
2022-03-14 0 29.25 29.25 29.30 28.00 36.45 71,735,711 2,196,113,372 30.614 24.65 24.65 24.69 23.60 30.72 85,121,805 25.800 -21.48%
2022-03-11 0 37.25 37.25 37.30 35.10 38.35 38,190,238 1,401,724,677 36.704 31.39 31.39 31.43 29.58 32.32 45,316,648 30.932 -3.50%
2022-03-10 0 38.60 38.55 38.60 38.15 41.85 25,551,108 997,283,279 39.031 32.53 32.49 32.53 32.15 35.27 30,319,020 32.893 -4.34%
2022-03-09 0 40.35 40.35 40.40 38.55 42.10 18,939,382 758,888,537 40.069 34.00 34.00 34.05 32.49 35.48 22,473,526 33.768 -0.98%
2022-03-08 0 40.75 40.70 40.75 40.15 44.70 22,259,823 929,264,522 41.746 34.34 34.30 34.34 33.84 37.67 26,413,571 35.181 -8.84%
2022-03-07 0 44.70 44.65 44.70 42.20 46.15 20,550,088 908,682,832 44.218 37.67 37.63 37.67 35.56 38.89 24,384,795 37.264 -1.22%
2022-03-04 0 45.25 45.20 45.25 43.90 46.10 15,504,495 701,221,136 45.227 38.13 38.09 38.13 37.00 38.85 18,397,679 38.115 -0.66%
2022-03-03 0 45.55 45.50 45.55 44.80 46.80 15,019,296 682,052,337 45.412 38.39 38.34 38.39 37.75 39.44 17,821,941 38.270 1.67%
2022-03-02 0 44.80 44.75 44.80 43.90 48.30 17,765,186 803,518,619 45.230 37.75 37.71 37.75 37.00 40.70 21,080,222 38.117 -6.47%
2022-03-01 0 47.90 47.90 47.95 45.95 48.45 13,471,699 636,446,118 47.243 40.37 40.37 40.41 38.72 40.83 15,985,557 39.814 2.57%
2022-02-28 0 46.70 46.70 46.75 45.70 48.30 30,469,120 1,425,294,376 46.778 39.36 39.36 39.40 38.51 40.70 36,154,747 39.422 -2.51%
2022-02-25 0 47.90 47.80 47.90 47.00 49.35 13,738,435 657,333,617 47.846 40.37 40.28 40.37 39.61 41.59 16,302,067 40.322 0.95%
2022-02-24 0 47.45 47.40 47.45 46.15 49.85 17,503,208 836,530,497 47.793 39.99 39.95 39.99 38.89 42.01 20,769,358 40.277 -5.95%
2022-02-23 0 50.45 50.35 50.45 50.25 52.20 9,903,436 507,842,083 51.279 42.52 42.43 42.52 42.35 43.99 11,751,446 43.215 -0.20%
2022-02-22 0 50.55 50.50 50.55 49.00 51.45 11,812,276 591,813,204 50.102 42.60 42.56 42.60 41.29 43.36 14,016,481 42.223 -3.07%
2022-02-21 0 52.15 52.10 52.15 51.50 53.65 16,265,012 853,397,193 52.468 43.95 43.91 43.95 43.40 45.21 19,300,111 44.217 1.07%
2022-02-18 0 51.60 51.55 51.60 49.55 52.45 11,931,773 618,339,066 51.823 43.49 43.44 43.49 41.76 44.20 14,158,277 43.673 2.89%
2022-02-17 0 50.15 50.05 50.15 49.00 50.90 9,405,659 468,151,984 49.773 42.26 42.18 42.26 41.29 42.90 11,160,783 41.946 -0.59%
2022-02-16 0 50.45 50.40 50.45 50.00 51.85 5,874,496 297,909,967 50.712 42.52 42.47 42.52 42.14 43.70 6,970,694 42.737 -0.69%
2022-02-15 0 50.80 50.75 50.80 50.05 51.50 8,624,510 437,383,048 50.714 42.81 42.77 42.81 42.18 43.40 10,233,869 42.739 0.20%
2022-02-14 0 50.70 50.65 50.70 49.60 54.10 15,855,130 811,983,376 51.213 42.73 42.68 42.73 41.80 45.59 18,813,744 43.159 -6.72%
2022-02-11 0 54.35 54.30 54.35 52.55 54.60 26,884,646 1,442,085,035 53.640 45.80 45.76 45.80 44.29 46.01 31,901,400 45.204 5.43%
2022-02-10 0 51.55 51.55 51.60 49.75 51.60 16,910,310 862,464,459 51.002 43.44 43.44 43.49 41.93 43.49 20,065,823 42.982 4.35%
2022-02-09 0 49.40 49.30 49.40 48.60 49.90 9,139,238 450,538,805 49.297 41.63 41.55 41.63 40.96 42.05 10,844,647 41.545 4.44%
2022-02-08 0 47.30 47.30 47.40 46.75 49.10 8,137,418 385,947,757 47.429 39.86 39.86 39.95 39.40 41.38 9,655,884 39.970 -3.47%
2022-02-07 0 49.00 48.95 49.00 47.85 50.20 8,615,987 420,318,223 48.784 41.29 41.25 41.29 40.33 42.31 10,223,755 41.112 0.10%
2022-02-04 0 48.95 48.90 48.95 46.15 49.40 8,238,157 400,713,347 48.641 41.25 41.21 41.25 38.89 41.63 9,775,421 40.992 6.76%
2022-01-31 0 45.85 45.80 45.90 45.15 47.15 4,048,880 186,196,650 45.987 38.64 38.60 38.68 38.05 39.74 4,804,413 38.755 -0.86%
2022-01-28 0 46.25 46.25 46.30 44.60 47.30 9,346,386 429,482,852 45.952 38.98 38.98 39.02 37.59 39.86 11,090,449 38.725 0.98%
2022-01-27 0 45.80 45.80 45.85 44.85 47.00 10,240,500 465,898,218 45.496 38.60 38.60 38.64 37.80 39.61 12,151,407 38.341 -2.86%
2022-01-26 0 47.15 47.15 47.20 46.75 49.00 8,413,417 400,018,817 47.545 39.74 39.74 39.78 39.40 41.29 9,983,385 40.068 -0.74%
2022-01-25 0 47.50 47.40 47.50 46.75 48.75 15,690,516 748,971,009 47.734 40.03 39.95 40.03 39.40 41.08 18,618,412 40.227 -1.86%
2022-01-24 0 48.40 48.40 48.50 46.75 49.40 12,255,891 594,667,418 48.521 40.79 40.79 40.87 39.40 41.63 14,542,876 40.891 -0.31%
2022-01-21 0 48.55 48.50 48.55 48.00 50.25 18,276,440 889,945,496 48.694 40.92 40.87 40.92 40.45 42.35 21,686,877 41.036 -1.12%
2022-01-20 0 49.10 49.05 49.15 45.00 49.80 51,187,705 2,457,146,667 48.003 41.38 41.34 41.42 37.92 41.97 60,739,481 40.454 15.53%
2022-01-19 0 42.50 42.50 42.55 40.20 43.20 22,983,313 965,911,192 42.027 35.82 35.82 35.86 33.88 36.41 27,272,066 35.418 8.42%
2022-01-18 0 39.20 39.20 39.25 38.85 40.75 28,089,385 1,113,383,372 39.637 33.04 33.04 33.08 32.74 34.34 33,330,946 33.404 -0.63%
2022-01-17 0 39.45 39.40 39.45 39.35 43.30 23,259,659 938,765,465 40.360 33.25 33.20 33.25 33.16 36.49 27,599,979 34.013 -9.10%
2022-01-14 0 43.40 43.40 43.45 41.15 44.15 13,071,149 563,467,457 43.108 36.57 36.57 36.62 34.68 37.21 15,510,264 36.329 0.46%
2022-01-13 0 43.20 43.15 43.20 42.80 45.45 17,712,264 774,848,987 43.746 36.41 36.36 36.41 36.07 38.30 21,017,424 36.867 -4.85%
2022-01-12 0 45.40 45.35 45.40 44.40 46.45 16,708,205 759,021,199 45.428 38.26 38.22 38.26 37.42 39.15 19,826,005 38.284 -0.22%
2022-01-11 0 45.50 45.50 45.55 43.20 46.25 28,987,106 1,310,811,941 45.221 38.34 38.34 38.39 36.41 38.98 34,396,185 38.109 4.00%
2022-01-10 0 43.75 43.75 43.80 39.90 44.00 31,316,123 1,324,541,685 42.296 36.87 36.87 36.91 33.63 37.08 37,159,803 35.644 8.43%
2022-01-07 0 40.35 40.35 40.40 36.60 40.70 43,784,541 1,707,921,347 39.007 34.00 34.00 34.05 30.84 34.30 51,954,865 32.873 1.51%
2022-01-06 0 39.75 39.70 39.75 38.85 40.65 20,529,795 808,429,697 39.378 33.50 33.46 33.50 32.74 34.26 24,360,715 33.186 -1.49%
2022-01-05 0 40.35 40.30 40.35 39.60 44.50 30,301,316 1,244,617,333 41.075 34.00 33.96 34.00 33.37 37.50 35,955,630 34.615 -8.61%
2022-01-04 0 44.15 44.15 44.20 43.80 46.55 19,255,148 862,158,176 44.775 37.21 37.21 37.25 36.91 39.23 22,848,215 37.734 -1.01%
2022-01-03 0 44.60 44.60 44.65 43.90 47.15 7,223,275 323,451,682 44.779 37.59 37.59 37.63 37.00 39.74 8,571,159 37.737 -4.50%
2021-12-31 0 46.70 46.55 46.70 45.55 47.60 4,762,323 220,593,843 46.321 39.36 39.23 39.36 38.39 40.11 5,650,986 39.036 1.74%
2021-12-30 0 45.90 45.85 45.90 44.90 46.80 5,254,899 240,381,178 45.744 38.68 38.64 38.68 37.84 39.44 6,235,479 38.551 0.88%
2021-12-29 0 45.50 45.50 45.55 45.20 48.00 6,200,726 284,688,636 45.912 38.34 38.34 38.39 38.09 40.45 7,357,800 38.692 -4.31%
2021-12-28 0 47.55 47.55 47.60 46.70 48.10 5,957,046 283,118,740 47.527 40.07 40.07 40.11 39.36 40.54 7,068,648 40.053 0.32%
2021-12-24 0 47.40 47.35 47.40 47.25 48.60 3,673,640 175,142,898 47.676 39.95 39.90 39.95 39.82 40.96 4,359,152 40.178 -1.35%
2021-12-23 0 48.05 48.05 48.10 47.80 49.60 6,569,809 318,441,969 48.471 40.49 40.49 40.54 40.28 41.80 7,795,755 40.848 -1.03%
2021-12-22 0 48.55 48.45 48.55 47.20 49.00 11,416,232 551,299,626 48.291 40.92 40.83 40.92 39.78 41.29 13,546,534 40.697 0.21%
2021-12-21 0 48.45 48.40 48.45 46.55 48.65 12,497,388 594,586,804 47.577 40.83 40.79 40.83 39.23 41.00 14,829,437 40.095 2.00%
2021-12-20 0 47.50 47.45 47.50 47.15 50.25 11,229,431 544,125,421 48.455 40.03 39.99 40.03 39.74 42.35 13,324,876 40.835 -5.75%
2021-12-17 0 50.40 50.40 50.45 49.70 52.10 14,579,338 738,327,475 50.642 42.47 42.47 42.52 41.88 43.91 17,299,885 42.678 -0.98%
2021-12-16 0 50.90 50.85 50.90 48.00 51.15 16,277,653 814,007,859 50.008 42.90 42.85 42.90 40.45 43.11 19,315,111 42.144 5.71%
2021-12-15 0 48.15 48.15 48.25 47.60 49.75 18,500,404 898,270,147 48.554 40.58 40.58 40.66 40.11 41.93 21,952,634 40.919 1.90%
2021-12-14 0 47.25 47.25 47.30 47.10 51.45 31,089,946 1,501,077,158 48.282 39.82 39.82 39.86 39.69 43.36 36,891,421 40.689 -10.17%
2021-12-13 0 52.60 52.55 52.60 52.25 55.30 13,788,570 734,435,665 53.264 44.33 44.29 44.33 44.03 46.60 16,361,558 44.888 -2.41%
2021-12-10 0 53.90 53.85 53.90 53.70 55.90 16,153,536 881,366,251 54.562 45.42 45.38 45.42 45.26 47.11 19,167,833 45.982 -0.74%
2021-12-09 0 54.30 54.25 54.30 52.10 54.60 16,635,161 896,592,450 53.897 45.76 45.72 45.76 43.91 46.01 19,739,331 45.422 4.52%
2021-12-08 0 51.95 51.95 52.00 50.85 52.50 15,418,782 793,096,829 51.437 43.78 43.78 43.82 42.85 44.24 18,295,972 43.348 0.10%
2021-12-07 0 51.90 51.90 51.95 47.50 52.20 34,044,194 1,711,421,478 50.271 43.74 43.74 43.78 40.03 43.99 40,396,940 42.365 11.13%
2021-12-06 0 46.70 46.60 46.70 46.40 48.80 22,156,023 1,051,889,629 47.476 39.36 39.27 39.36 39.10 41.13 26,290,402 40.010 0.76%
2021-12-03 0 46.35 46.30 46.35 45.85 47.45 20,872,320 967,407,310 46.349 39.06 39.02 39.06 38.64 39.99 24,767,156 39.060 -0.64%
2021-12-02 0 46.65 46.55 46.65 46.35 48.20 19,017,167 891,041,420 46.855 39.31 39.23 39.31 39.06 40.62 22,565,826 39.486 -0.85%
2021-12-01 0 47.05 47.00 47.05 46.70 48.80 22,872,661 1,090,615,995 47.682 39.65 39.61 39.65 39.36 41.13 27,140,767 40.184 -0.21%
2021-11-30 0 47.15 47.10 47.15 46.65 49.40 37,923,527 1,799,470,492 47.450 39.74 39.69 39.74 39.31 41.63 45,000,168 39.988 -0.84%
2021-11-29 0 47.55 47.55 47.70 46.85 49.30 12,146,776 581,845,552 47.901 40.07 40.07 40.20 39.48 41.55 14,413,400 40.368 0.00%
2021-11-26 0 47.55 47.50 47.55 47.50 49.60 14,987,902 719,289,255 47.991 40.07 40.03 40.07 40.03 41.80 17,784,688 40.444 -3.94%
2021-11-25 0 49.50 49.45 49.50 48.75 50.35 16,308,118 805,019,538 49.363 41.72 41.67 41.72 41.08 42.43 19,351,261 41.600 0.51%
2021-11-24 0 49.25 49.25 49.30 49.10 52.20 21,078,004 1,050,410,220 49.834 41.51 41.51 41.55 41.38 43.99 25,011,221 41.998 -4.92%
2021-11-23 0 51.80 51.75 51.80 50.05 52.25 15,567,748 801,175,662 51.464 43.65 43.61 43.65 42.18 44.03 18,472,735 43.371 0.29%
2021-11-22 0 51.65 51.60 51.65 51.40 54.50 21,457,105 1,122,273,635 52.303 43.53 43.49 43.53 43.32 45.93 25,461,064 44.078 -3.82%
2021-11-19 0 53.70 53.65 53.70 49.10 55.00 95,470,399 4,953,014,963 51.880 45.26 45.21 45.26 41.38 46.35 113,285,455 43.722 -8.91%
2021-11-18 1 - - - - - 0 0 - 49.68 - - - - 0 - 0.00%
2021-11-17 0 58.95 58.90 58.95 58.80 62.00 11,255,602 675,637,877 60.027 49.68 49.64 49.68 49.55 52.25 13,355,930 50.587 -4.22%
2021-11-16 0 61.55 61.50 61.55 59.30 61.90 9,371,734 574,588,133 61.311 51.87 51.83 51.87 49.97 52.17 11,120,527 51.669 4.32%
2021-11-15 0 59.00 58.95 59.00 58.25 61.10 16,005,982 948,573,907 59.264 49.72 49.68 49.72 49.09 51.49 18,992,745 49.944 -5.75%
2021-11-12 0 62.60 62.55 62.60 60.20 63.20 20,004,777 1,243,178,711 62.144 52.76 52.71 52.76 50.73 53.26 23,737,727 52.371 2.96%
2021-11-11 0 60.80 60.70 60.80 57.45 61.45 22,030,606 1,310,076,482 59.466 51.24 51.15 51.24 48.42 51.79 26,141,582 50.115 5.01%
2021-11-10 0 57.90 57.90 57.95 53.20 58.50 22,584,103 1,276,999,142 56.544 48.79 48.79 48.84 44.83 49.30 26,798,363 47.652 4.51%
2021-11-09 0 55.40 55.35 55.40 54.50 55.95 5,963,050 330,102,608 55.358 46.69 46.65 46.69 45.93 47.15 7,075,773 46.653 1.93%
2021-11-08 0 54.35 54.30 54.35 53.30 56.90 10,087,392 551,265,175 54.649 45.80 45.76 45.80 44.92 47.95 11,969,729 46.055 -1.27%
2021-11-05 0 55.05 55.00 55.05 54.00 56.35 18,493,867 1,019,139,730 55.107 46.39 46.35 46.39 45.51 47.49 21,944,877 46.441 -2.39%
2021-11-04 0 56.40 56.40 56.45 56.00 59.20 10,737,638 612,193,228 57.014 47.53 47.53 47.57 47.19 49.89 12,741,313 48.048 -2.84%
2021-11-03 0 58.05 58.00 58.05 56.80 58.85 5,625,624 325,554,243 57.870 48.92 48.88 48.92 47.87 49.60 6,675,382 48.769 0.87%
2021-11-02 0 57.55 57.50 57.55 56.90 60.60 10,058,227 582,641,294 57.927 48.50 48.46 48.50 47.95 51.07 11,935,122 48.817 -1.71%
2021-11-01 0 58.55 58.55 58.60 58.25 60.40 8,627,296 507,471,308 58.822 49.34 49.34 49.38 49.09 50.90 10,237,175 49.571 -3.22%
2021-10-29 0 60.50 60.40 60.50 60.00 62.70 8,362,410 508,065,363 60.756 50.99 50.90 50.99 50.56 52.84 9,922,860 51.202 -3.20%
2021-10-28 0 62.50 62.40 62.50 61.90 63.45 5,756,235 360,898,113 62.697 52.67 52.59 52.67 52.17 53.47 6,830,365 52.837 0.56%
2021-10-27 0 62.15 62.15 62.20 61.75 64.40 6,263,482 392,571,739 62.676 52.38 52.38 52.42 52.04 54.27 7,432,266 52.820 -2.97%
2021-10-26 0 64.05 64.00 64.05 63.00 65.30 6,120,282 390,196,004 63.755 53.98 53.94 53.98 53.09 55.03 7,262,345 53.729 -1.46%
2021-10-25 0 65.00 64.95 65.00 63.50 65.45 6,362,739 411,197,202 64.626 54.78 54.74 54.78 53.51 55.16 7,550,045 54.463 -1.22%
2021-10-22 0 65.80 65.75 65.80 65.50 70.30 14,265,298 963,065,943 67.511 55.45 55.41 55.45 55.20 59.24 16,927,244 56.894 -0.45%
2021-10-21 0 66.10 66.05 66.10 64.00 67.30 12,772,388 846,592,752 66.283 55.71 55.66 55.71 53.94 56.72 15,155,753 55.859 3.28%
2021-10-20 0 64.00 63.95 64.00 61.05 64.25 9,705,548 612,190,992 63.076 53.94 53.89 53.94 51.45 54.15 11,516,632 53.157 5.00%
2021-10-19 0 60.95 60.90 60.95 60.25 62.60 10,053,052 615,524,912 61.228 51.37 51.32 51.37 50.78 52.76 11,928,981 51.599 -1.69%
2021-10-18 0 62.00 61.95 62.00 60.85 63.35 8,149,954 504,381,435 61.888 52.25 52.21 52.25 51.28 53.39 9,670,759 52.155 -1.12%
2021-10-15 0 62.70 62.65 62.70 61.30 64.45 10,702,922 671,090,403 62.702 52.84 52.80 52.84 51.66 54.31 12,700,119 52.841 0.32%
2021-10-12 0 62.50 62.40 62.50 61.60 65.45 9,217,727 584,104,377 63.368 52.67 52.59 52.67 51.91 55.16 10,937,782 53.402 -0.71%
2021-10-11 0 62.95 62.90 62.95 61.00 63.70 12,436,813 779,485,293 62.676 53.05 53.01 53.05 51.41 53.68 14,757,559 52.819 3.28%
2021-10-08 0 60.95 60.95 61.00 59.40 62.25 11,363,056 692,816,261 60.971 51.37 51.37 51.41 50.06 52.46 13,483,436 51.383 3.57%
2021-10-07 0 58.85 58.85 58.90 57.85 60.40 8,444,627 497,793,425 58.948 49.60 49.60 49.64 48.75 50.90 10,020,419 49.678 2.88%
2021-10-06 0 57.20 57.15 57.20 56.20 59.60 10,931,189 626,552,422 57.318 48.20 48.16 48.20 47.36 50.23 12,970,981 48.304 -4.03%
2021-10-05 0 59.60 59.50 59.60 58.60 60.70 7,193,844 429,303,578 59.677 50.23 50.14 50.23 49.38 51.15 8,536,236 50.292 -3.17%
2021-10-04 0 61.55 61.50 61.55 58.60 62.60 10,165,341 624,988,802 61.482 51.87 51.83 51.87 49.38 52.76 12,062,223 51.814 0.08%
2021-09-30 0 61.50 61.40 61.50 58.90 62.35 18,827,989 1,143,614,974 60.740 51.83 51.74 51.83 49.64 52.54 22,341,347 51.188 5.94%
2021-09-29 0 58.05 58.00 58.05 55.85 58.70 10,946,471 631,117,461 57.655 48.92 48.88 48.92 47.07 49.47 12,989,115 48.588 3.29%
2021-09-28 0 56.20 56.20 56.35 52.60 58.35 19,052,577 1,077,867,238 56.573 47.36 47.36 47.49 44.33 49.17 22,607,844 47.677 7.15%
2021-09-27 0 52.45 52.45 52.55 50.95 53.65 14,100,745 737,089,713 52.273 44.20 44.20 44.29 42.94 45.21 16,731,985 44.053 -2.24%
2021-09-24 0 53.65 53.50 53.65 52.60 55.05 17,748,255 958,253,787 53.991 45.21 45.09 45.21 44.33 46.39 21,060,131 45.501 -0.65%
2021-09-23 0 54.00 53.95 54.00 52.00 54.85 35,468,239 1,905,600,400 53.727 45.51 45.47 45.51 43.82 46.22 42,086,716 45.278 12.73%
2021-09-21 0 47.90 47.85 47.90 45.05 48.45 22,035,907 1,030,237,800 46.753 40.37 40.33 40.37 37.97 40.83 26,147,872 39.400 6.21%
2021-09-20 0 45.10 45.05 45.10 43.50 48.85 23,053,986 1,039,139,387 45.074 38.01 37.97 38.01 36.66 41.17 27,355,927 37.986 -9.53%
2021-09-17 0 49.85 49.80 49.85 47.80 50.40 32,613,458 1,621,510,243 49.719 42.01 41.97 42.01 40.28 42.47 38,699,225 41.900 3.00%
2021-09-16 0 48.40 48.35 48.40 47.10 53.65 29,525,148 1,449,300,779 49.087 40.79 40.75 40.79 39.69 45.21 35,034,627 41.368 -10.70%
2021-09-15 0 54.20 54.15 54.20 53.50 56.40 13,982,164 763,149,524 54.580 45.68 45.63 45.68 45.09 47.53 16,591,277 45.997 -3.47%
2021-09-14 0 56.15 56.15 56.20 55.80 59.00 9,888,583 563,734,780 57.009 47.32 47.32 47.36 47.02 49.72 11,733,822 48.044 -4.59%
2021-09-13 0 58.85 58.80 58.85 57.45 60.60 9,287,291 542,085,815 58.369 49.60 49.55 49.60 48.42 51.07 11,020,327 49.190 -3.13%
2021-09-10 0 60.75 60.60 60.75 59.50 60.85 8,762,201 526,377,341 60.074 51.20 51.07 51.20 50.14 51.28 10,397,253 50.627 1.76%
2021-09-09 0 59.70 59.65 59.70 59.00 61.95 14,740,724 884,919,874 60.032 50.31 50.27 50.31 49.72 52.21 17,491,386 50.592 -3.79%
2021-09-08 0 62.05 61.90 62.05 59.70 62.15 10,697,692 655,905,999 61.313 52.29 52.17 52.29 50.31 52.38 12,693,913 51.671 2.39%
2021-09-07 0 60.60 60.60 60.65 60.55 62.50 7,038,499 431,629,721 61.324 51.07 51.07 51.11 51.03 52.67 8,351,904 51.680 -2.26%
2021-09-06 0 62.00 61.95 62.00 61.85 63.10 6,010,353 374,595,616 62.325 52.25 52.21 52.25 52.12 53.18 7,131,902 52.524 -0.64%
2021-09-03 0 62.40 62.35 62.40 60.30 62.40 6,541,344 404,757,509 61.877 52.59 52.54 52.59 50.82 52.59 7,761,978 52.146 0.89%
2021-09-02 0 61.85 61.80 61.85 60.85 63.25 8,924,458 551,285,861 61.772 52.12 52.08 52.12 51.28 53.30 10,589,788 52.058 1.89%
2021-09-01 0 60.70 60.65 60.75 58.80 61.00 7,642,395 459,175,036 60.083 51.15 51.11 51.20 49.55 51.41 9,068,488 50.634 2.45%
2021-08-31 0 59.25 59.25 59.30 56.60 60.85 17,683,593 1,036,907,952 58.637 49.93 49.93 49.97 47.70 51.28 20,983,403 49.416 -1.09%
2021-08-30 0 59.90 59.90 60.05 59.85 62.25 6,485,635 395,597,598 60.996 50.48 50.48 50.61 50.44 52.46 7,695,873 51.404 -0.17%
2021-08-27 0 60.00 59.90 60.00 59.20 60.85 13,447,550 806,735,063 59.991 50.56 50.48 50.56 49.89 51.28 15,956,902 50.557 0.17%
2021-08-26 0 59.90 59.85 59.90 59.00 61.20 13,943,027 838,208,706 60.117 50.48 50.44 50.48 49.72 51.58 16,544,837 50.663 -0.50%
2021-08-25 0 60.20 60.20 60.25 59.00 61.60 9,556,896 577,957,390 60.475 50.73 50.73 50.78 49.72 51.91 11,340,241 50.965 1.18%
2021-08-24 0 59.50 59.40 59.50 57.95 60.45 7,479,997 442,267,405 59.127 50.14 50.06 50.14 48.84 50.94 8,875,786 49.829 4.11%
2021-08-23 0 57.15 57.10 57.15 55.10 58.25 12,694,856 725,863,198 57.178 48.16 48.12 48.16 46.44 49.09 15,063,753 48.186 5.93%
2021-08-20 0 53.95 53.95 54.00 51.35 56.55 20,931,143 1,120,551,993 53.535 45.47 45.47 45.51 43.27 47.66 24,836,956 45.116 -4.34%
2021-08-19 0 56.40 56.35 56.40 56.00 59.10 10,149,480 577,418,006 56.891 47.53 47.49 47.53 47.19 49.81 12,043,403 47.945 -3.51%
2021-08-18 0 58.45 58.40 58.45 57.30 59.20 6,589,806 383,509,642 58.197 49.26 49.22 49.26 48.29 49.89 7,819,483 49.045 -0.09%
2021-08-17 0 58.50 58.40 58.50 57.60 61.90 13,019,561 767,697,862 58.965 49.30 49.22 49.30 48.54 52.17 15,449,049 49.692 -4.65%
2021-08-16 0 61.35 61.30 61.35 60.50 62.95 6,798,867 417,705,390 61.437 51.70 51.66 51.70 50.99 53.05 8,067,555 51.776 -0.32%
2021-08-13 0 61.55 61.50 61.55 61.00 63.20 9,663,070 596,929,638 61.774 51.87 51.83 51.87 51.41 53.26 11,466,227 52.060 -1.76%
2021-08-12 0 62.65 62.65 62.70 61.75 64.90 11,131,310 699,328,580 62.825 52.80 52.80 52.84 52.04 54.69 13,208,445 52.946 -2.64%
2021-08-11 0 64.35 64.35 64.40 60.65 66.20 20,962,971 1,356,426,477 64.706 54.23 54.23 54.27 51.11 55.79 24,874,723 54.530 4.13%
2021-08-10 0 61.80 61.80 61.85 57.70 62.00 12,729,084 770,950,479 60.566 52.08 52.08 52.12 48.63 52.25 15,104,368 51.042 4.39%
2021-08-09 0 59.20 59.15 59.20 56.15 59.90 12,178,947 716,386,089 58.822 49.89 49.85 49.89 47.32 50.48 14,451,574 49.571 1.46%
2021-08-06 0 58.35 58.35 58.40 55.85 59.65 17,969,635 1,033,055,998 57.489 49.17 49.17 49.22 47.07 50.27 21,322,821 48.448 -1.44%
2021-08-05 0 59.20 59.15 59.20 57.90 61.85 16,925,363 1,005,544,687 59.411 49.89 49.85 49.89 48.79 52.12 20,083,685 50.068 -4.75%
2021-08-04 0 62.15 62.10 62.15 60.20 63.75 11,016,841 686,894,255 62.349 52.38 52.33 52.38 50.73 53.72 13,072,616 52.545 -0.72%
2021-08-03 0 62.60 62.50 62.60 60.65 64.80 21,226,106 1,330,581,517 62.686 52.76 52.67 52.76 51.11 54.61 25,186,960 52.828 2.62%
2021-08-02 0 61.00 60.80 61.00 59.50 63.25 19,923,826 1,213,981,818 60.931 51.41 51.24 51.41 50.14 53.30 23,641,670 51.349 -3.25%
2021-07-30 0 63.05 63.00 63.05 60.40 64.50 18,757,948 1,167,479,616 62.239 53.13 53.09 53.13 50.90 54.36 22,258,236 52.452 -2.10%
2021-07-29 0 64.40 64.40 64.45 63.15 68.30 35,639,817 2,323,013,581 65.180 54.27 54.27 54.31 53.22 57.56 42,290,311 54.930 6.18%
2021-07-28 0 60.65 60.65 60.70 54.85 61.80 44,652,836 2,574,996,412 57.667 51.11 51.11 51.15 46.22 52.08 52,985,186 48.598 18.23%
2021-07-27 0 51.30 51.20 51.30 48.80 59.50 64,080,460 3,455,894,752 53.931 43.23 43.15 43.23 41.13 50.14 76,038,061 45.450 -13.85%
2021-07-26 0 59.55 59.55 59.60 59.30 69.50 44,329,727 2,766,260,686 62.402 50.19 50.19 50.23 49.97 58.57 52,601,784 52.589 -16.60%
2021-07-23 0 71.40 71.40 71.45 70.85 75.80 6,512,751 468,150,612 71.882 60.17 60.17 60.21 59.71 63.88 7,728,049 60.578 -3.45%
2021-07-22 0 73.95 73.85 73.95 72.10 74.10 8,755,674 641,543,763 73.272 62.32 62.24 62.32 60.76 62.45 10,389,508 61.749 1.72%
2021-07-21 0 72.70 72.60 72.70 71.10 75.80 15,256,893 1,111,436,814 72.848 61.27 61.18 61.27 59.92 63.88 18,103,874 61.392 -2.22%
2021-07-20 0 74.35 74.30 74.35 74.15 77.55 10,938,856 822,932,329 75.230 62.66 62.62 62.66 62.49 65.35 12,980,079 63.400 -3.69%
2021-07-19 0 77.20 77.20 77.25 76.60 78.50 4,825,600 373,114,472 77.320 65.06 65.06 65.10 64.55 66.16 5,726,071 65.161 -0.83%
2021-07-16 0 77.85 77.75 77.85 77.40 79.20 4,858,476 378,648,900 77.936 65.61 65.52 65.61 65.23 66.75 5,765,082 65.680 -0.64%
2021-07-15 0 78.35 78.30 78.35 75.05 79.10 7,554,558 588,472,933 77.896 66.03 65.99 66.03 63.25 66.66 8,964,261 65.647 4.12%
2021-07-14 0 75.25 75.15 75.25 74.55 76.05 5,844,478 440,511,168 75.372 63.42 63.33 63.42 62.83 64.09 6,935,075 63.519 -0.33%
2021-07-13 0 75.50 75.45 75.50 74.35 77.70 7,128,348 539,832,246 75.730 63.63 63.58 63.63 62.66 65.48 8,458,519 63.821 -1.88%
2021-07-12 0 76.95 76.85 76.95 76.25 77.60 5,958,297 457,515,746 76.786 64.85 64.76 64.85 64.26 65.40 7,070,133 64.711 1.25%
2021-07-09 0 76.00 76.00 76.05 74.00 77.50 7,728,666 586,927,300 75.942 64.05 64.05 64.09 62.36 65.31 9,170,858 63.999 -0.07%
2021-07-08 0 76.05 76.05 76.10 75.60 79.95 8,502,323 652,148,020 76.702 64.09 64.09 64.13 63.71 67.38 10,088,881 64.640 -3.92%
2021-07-07 0 79.15 79.15 79.20 77.80 80.30 5,582,285 442,495,094 79.268 66.70 66.70 66.75 65.57 67.67 6,623,956 66.802 0.19%
2021-07-06 0 79.00 78.95 79.00 76.70 80.40 7,858,287 613,994,660 78.133 66.58 66.53 66.58 64.64 67.76 9,324,666 65.846 -0.50%
2021-07-05 0 79.40 79.35 79.40 79.10 81.85 7,393,363 592,488,305 80.138 66.91 66.87 66.91 66.66 68.98 8,772,986 67.536 -0.69%
2021-07-02 0 79.95 79.90 79.95 79.75 83.95 9,663,993 784,072,236 81.133 67.38 67.34 67.38 67.21 70.75 11,467,322 68.374 -4.71%
2021-06-30 0 83.90 83.90 83.95 82.60 84.95 7,950,534 666,888,020 83.880 70.71 70.71 70.75 69.61 71.59 9,434,127 70.689 -1.53%
2021-06-29 0 85.20 85.10 85.20 81.75 85.20 12,098,139 1,014,552,841 83.860 71.80 71.72 71.80 68.89 71.80 14,355,687 70.673 3.84%
2021-06-28 0 82.05 82.05 82.10 81.00 83.00 4,998,067 409,289,235 81.890 69.15 69.15 69.19 68.26 69.95 5,930,721 69.012 0.12%
2021-06-25 0 81.95 81.95 82.00 80.85 83.00 9,747,150 796,499,144 81.716 69.06 69.06 69.10 68.14 69.95 11,565,997 68.866 1.11%
2021-06-24 0 81.05 81.05 81.10 79.90 81.90 6,742,794 545,270,444 80.867 68.30 68.30 68.35 67.34 69.02 8,001,019 68.150 0.00%
2021-06-23 0 81.05 81.05 81.10 77.35 81.50 14,426,568 1,159,316,859 80.360 68.30 68.30 68.35 65.19 68.68 17,118,608 67.723 4.65%
2021-06-22 0 77.45 77.40 77.45 74.85 78.40 8,595,100 661,322,257 76.942 65.27 65.23 65.27 63.08 66.07 10,198,971 64.842 2.58%
2021-06-21 0 75.50 75.45 75.50 74.25 76.05 7,965,900 598,397,631 75.120 63.63 63.58 63.63 62.57 64.09 9,452,360 63.307 -1.05%
2021-06-18 0 76.30 76.30 76.45 75.70 78.40 6,746,718 516,377,202 76.538 64.30 64.30 64.43 63.80 66.07 8,005,675 64.501 -0.46%
2021-06-17 0 76.65 76.60 76.65 75.70 77.90 6,661,024 511,841,088 76.841 64.60 64.55 64.60 63.80 65.65 7,903,991 64.757 -0.65%
2021-06-16 0 77.15 77.10 77.15 76.80 78.75 4,138,944 319,390,801 77.167 65.02 64.98 65.02 64.72 66.37 4,911,283 65.032 -2.09%
2021-06-15 0 78.80 78.75 78.80 76.55 79.35 6,040,690 471,306,732 78.022 66.41 66.37 66.41 64.51 66.87 7,167,900 65.752 -0.94%
2021-06-11 0 79.55 79.55 79.60 78.80 81.40 4,722,550 377,704,607 79.979 67.04 67.04 67.08 66.41 68.60 5,603,792 67.402 0.57%
2021-06-10 0 79.10 79.10 79.25 78.30 80.95 3,919,031 310,249,726 79.165 66.66 66.66 66.79 65.99 68.22 4,650,334 66.716 -1.00%
2021-06-09 0 79.90 79.90 79.95 78.45 82.80 10,526,620 850,792,775 80.823 67.34 67.34 67.38 66.11 69.78 12,490,918 68.113 2.24%
2021-06-08 0 78.15 78.10 78.15 78.00 79.70 5,297,207 415,431,234 78.425 65.86 65.82 65.86 65.73 67.17 6,285,681 66.092 -0.32%
2021-06-07 0 78.40 78.35 78.40 75.00 78.70 19,109,888 1,467,307,517 76.783 66.07 66.03 66.07 63.21 66.32 22,675,849 64.708 2.55%
2021-06-04 0 76.45 76.40 76.45 74.00 79.50 37,998,751 2,906,593,412 76.492 64.43 64.39 64.43 62.36 67.00 45,089,429 64.463 -4.14%
2021-06-03 0 79.75 79.70 79.75 79.60 83.25 8,940,067 724,739,920 81.066 67.21 67.17 67.21 67.08 70.16 10,608,310 68.318 -1.85%
2021-06-02 0 81.25 81.20 81.25 79.65 81.65 5,757,264 465,808,122 80.908 68.47 68.43 68.47 67.12 68.81 6,831,586 68.184 0.58%
2021-06-01 0 81.05 81.05 81.10 80.00 82.70 9,704,980 787,752,994 81.170 68.08 68.08 68.12 67.20 69.47 11,553,848 68.181 0.62%
2021-05-31 0 80.55 80.55 80.60 78.95 80.65 8,515,498 682,410,262 80.137 67.66 67.66 67.70 66.32 67.74 10,137,761 67.314 2.29%
2021-05-28 0 78.75 78.70 78.75 78.25 80.25 9,762,702 772,651,327 79.143 66.15 66.11 66.15 65.73 67.41 11,622,566 66.479 -2.17%
2021-05-27 0 80.50 80.50 80.55 78.20 80.75 17,831,249 1,422,980,539 79.803 67.62 67.62 67.66 65.69 67.83 21,228,229 67.032 1.13%
2021-05-26 0 79.60 79.55 79.60 77.80 80.95 18,727,966 1,476,681,939 78.849 66.86 66.82 66.86 65.35 68.00 22,295,777 66.231 1.86%
2021-05-25 0 78.15 78.15 78.20 77.40 78.95 29,350,052 2,296,402,629 78.242 65.64 65.64 65.69 65.01 66.32 34,941,447 65.721 -2.37%
2021-05-24 0 80.05 80.05 80.10 79.25 81.95 10,362,486 833,790,783 80.462 67.24 67.24 67.28 66.57 68.84 12,336,614 67.587 2.83%
2021-05-21 0 77.85 77.85 77.90 76.10 78.60 6,008,710 468,188,242 77.918 65.39 65.39 65.43 63.92 66.02 7,153,412 65.450 3.04%
2021-05-20 0 75.55 75.50 75.55 75.10 77.25 7,788,759 591,195,304 75.904 63.46 63.42 63.46 63.08 64.89 9,272,573 63.757 -2.83%
2021-05-18 0 77.75 77.70 77.75 75.00 79.50 7,813,603 608,387,356 77.863 65.31 65.27 65.31 63.00 66.78 9,302,150 65.403 3.12%
2021-05-17 0 75.40 75.35 75.40 74.60 77.45 4,873,900 368,413,909 75.589 63.33 63.29 63.33 62.66 65.06 5,802,413 63.493 0.33%
2021-05-14 0 75.15 75.00 75.20 73.60 75.95 3,329,539 250,331,597 75.185 63.12 63.00 63.17 61.82 63.80 3,963,840 63.154 0.94%
2021-05-13 0 74.45 74.40 74.45 72.35 75.80 5,440,930 405,611,599 74.548 62.54 62.49 62.54 60.77 63.67 6,477,466 62.619 -0.67%
2021-05-12 0 74.95 74.90 74.95 74.10 76.50 6,053,439 454,506,124 75.082 62.96 62.91 62.96 62.24 64.26 7,206,662 63.067 -0.33%
2021-05-11 0 75.20 75.15 75.20 74.20 78.20 10,217,204 776,298,800 75.980 63.17 63.12 63.17 62.33 65.69 12,163,654 63.821 -4.99%
2021-05-10 0 79.15 79.05 79.15 78.60 80.95 4,429,123 351,408,885 79.341 66.48 66.40 66.48 66.02 68.00 5,272,903 66.644 -0.50%
2021-05-07 0 79.55 79.50 79.55 78.50 83.05 5,740,057 462,827,939 80.631 66.82 66.78 66.82 65.94 69.76 6,833,579 67.728 -3.11%
2021-05-06 0 82.10 82.05 82.10 80.30 83.15 5,731,072 469,536,026 81.928 68.96 68.92 68.96 67.45 69.84 6,822,882 68.818 2.43%
2021-05-05 0 80.15 80.10 80.15 80.10 81.85 2,864,422 231,706,979 80.891 67.32 67.28 67.32 67.28 68.75 3,410,115 67.947 -2.49%
2021-05-04 0 82.20 82.15 82.20 80.85 83.15 4,352,220 357,251,954 82.085 69.05 69.00 69.05 67.91 69.84 5,181,349 68.950 1.86%
2021-05-03 0 80.70 80.65 80.70 80.20 82.40 1,679,122 135,682,335 80.806 67.79 67.74 67.79 67.37 69.21 1,999,007 67.875 -0.98%
2021-04-30 0 81.50 81.50 81.55 80.85 82.40 3,216,493 262,530,525 81.620 68.46 68.46 68.50 67.91 69.21 3,829,258 68.559 -0.43%
2021-04-29 0 81.85 81.80 81.85 81.30 83.95 4,060,638 332,511,877 81.887 68.75 68.71 68.75 68.29 70.52 4,834,219 68.783 -0.30%
2021-04-28 0 82.10 82.05 82.10 78.25 82.35 12,798,872 1,041,874,805 81.404 68.96 68.92 68.96 65.73 69.17 15,237,149 68.377 4.85%
2021-04-27 0 78.30 78.25 78.30 75.55 78.30 3,306,895 256,088,941 77.441 65.77 65.73 65.77 63.46 65.77 3,936,882 65.049 2.35%
2021-04-26 0 76.50 76.50 76.55 75.60 79.00 6,179,285 476,152,319 77.056 64.26 64.26 64.30 63.50 66.36 7,356,483 64.726 -0.33%
2021-04-23 0 76.75 76.70 76.75 76.00 77.55 4,081,914 312,837,289 76.640 64.47 64.43 64.47 63.84 65.14 4,859,548 64.376 -0.71%
2021-04-22 0 77.30 77.25 77.30 75.90 78.65 5,727,489 442,538,223 77.266 64.93 64.89 64.93 63.75 66.06 6,818,617 64.901 -0.32%
2021-04-21 0 77.55 77.55 77.65 76.25 79.00 4,151,657 321,645,188 77.474 65.14 65.14 65.22 64.05 66.36 4,942,577 65.076 -0.83%
2021-04-20 0 78.20 78.20 78.25 78.00 79.45 5,141,774 403,828,997 78.539 65.69 65.69 65.73 65.52 66.74 6,121,319 65.971 0.19%
2021-04-19 0 78.05 78.00 78.05 74.85 78.95 5,497,496 427,073,426 77.685 65.56 65.52 65.56 62.87 66.32 6,544,808 65.254 1.23%
2021-04-16 0 77.10 77.05 77.10 75.05 77.20 5,011,755 383,808,992 76.582 64.76 64.72 64.76 63.04 64.85 5,966,530 64.327 2.87%
2021-04-15 0 74.95 74.90 74.95 73.70 75.95 4,332,147 323,673,181 74.714 62.96 62.91 62.96 61.91 63.80 5,157,452 62.758 0.00%
2021-04-14 0 74.95 74.90 74.95 74.00 75.85 6,603,406 495,791,444 75.081 62.96 62.91 62.96 62.16 63.71 7,861,402 63.067 3.02%
2021-04-13 0 72.75 72.75 72.85 72.20 74.70 4,453,596 325,846,452 73.165 61.11 61.11 61.19 60.65 62.75 5,302,038 61.457 -1.22%
2021-04-12 0 73.65 73.60 73.65 72.25 75.10 10,179,932 748,806,937 73.557 61.86 61.82 61.86 60.69 63.08 12,119,282 61.786 0.34%
2021-04-09 0 73.40 73.35 73.40 72.50 80.00 20,533,589 1,527,523,464 74.391 61.65 61.61 61.65 60.90 67.20 24,445,384 62.487 -7.21%
2021-04-08 0 79.10 79.10 79.30 78.40 80.55 5,751,455 457,582,333 79.559 66.44 66.44 66.61 65.85 67.66 6,847,148 66.828 -0.25%
2021-04-07 0 79.30 79.20 79.30 77.25 79.45 8,517,614 669,025,988 78.546 66.61 66.53 66.61 64.89 66.74 10,140,280 65.977 1.34%
2021-04-01 0 78.25 78.25 78.30 77.00 80.20 10,552,538 827,238,905 78.392 65.73 65.73 65.77 64.68 67.37 12,562,872 65.848 -0.70%
2021-03-31 0 78.80 78.75 78.80 77.65 80.70 12,121,818 954,760,568 78.764 66.19 66.15 66.19 65.22 67.79 14,431,111 66.160 -0.25%
2021-03-30 0 79.00 79.00 79.05 78.65 81.10 16,501,522 1,319,378,854 79.955 66.36 66.36 66.40 66.06 68.12 19,645,180 67.160 -1.86%
2021-03-29 0 80.50 80.45 80.50 76.65 82.00 16,538,434 1,329,057,009 80.362 67.62 67.58 67.62 64.38 68.88 19,689,124 67.502 5.02%
2021-03-26 0 76.65 76.55 76.65 72.45 77.25 20,100,610 1,527,191,069 75.977 64.38 64.30 64.38 60.86 64.89 23,929,920 63.819 5.07%
2021-03-25 0 72.95 72.85 72.95 70.25 73.20 12,835,542 931,100,311 72.541 61.28 61.19 61.28 59.01 61.49 15,280,804 60.933 1.04%
2021-03-24 0 72.20 72.10 72.20 70.80 75.70 13,022,571 945,972,422 72.641 60.65 60.56 60.65 59.47 63.59 15,503,464 61.017 -0.28%
2021-03-23 0 72.40 72.40 72.55 71.55 77.85 20,677,409 1,516,258,670 73.329 60.81 60.81 60.94 60.10 65.39 24,616,603 61.595 4.62%
2021-03-22 0 69.20 69.10 69.20 65.80 69.65 10,471,270 717,166,373 68.489 58.13 58.04 58.13 55.27 58.50 12,466,122 57.529 2.06%
2021-03-19 0 67.80 67.50 67.80 65.80 67.80 10,443,410 701,551,254 67.176 56.95 56.70 56.95 55.27 56.95 12,432,954 56.427 0.89%
2021-03-18 0 67.20 67.10 67.20 65.25 67.55 9,541,142 639,283,445 67.003 56.45 56.36 56.45 54.81 56.74 11,358,798 56.281 3.31%
2021-03-17 0 65.05 64.95 65.05 61.85 65.20 8,025,462 514,805,978 64.147 54.64 54.56 54.64 51.95 54.77 9,554,370 53.882 3.25%
2021-03-16 0 63.00 62.90 63.00 60.40 63.40 5,691,168 355,388,403 62.446 52.92 52.83 52.92 50.73 53.25 6,775,376 52.453 3.96%
2021-03-15 0 60.60 60.50 60.60 59.90 62.15 7,417,025 451,361,016 60.855 50.90 50.82 50.90 50.31 52.20 8,830,021 51.117 -0.74%
2021-03-12 0 61.05 61.05 61.10 60.45 64.95 24,398,128 1,496,780,425 61.348 51.28 51.28 51.32 50.78 54.56 29,046,146 51.531 1.08%
2021-03-11 0 60.40 60.40 60.45 59.25 61.25 10,270,233 617,563,145 60.131 50.73 50.73 50.78 49.77 51.45 12,226,786 50.509 2.81%
2021-03-10 0 58.75 58.60 58.75 57.70 59.30 12,017,987 703,495,699 58.537 49.35 49.22 49.35 48.47 49.81 14,307,499 49.170 5.57%
2021-03-09 0 55.65 55.60 55.65 53.15 58.10 9,225,866 516,612,804 55.996 46.74 46.70 46.74 44.64 48.80 10,983,459 47.036 0.45%
2021-03-08 0 55.40 55.40 55.45 55.30 60.90 13,642,106 773,670,077 56.712 46.53 46.53 46.58 46.45 51.15 16,241,025 47.637 -3.57%
2021-03-05 0 57.45 57.45 57.50 53.50 58.65 18,920,046 1,070,394,399 56.575 48.26 48.26 48.30 44.94 49.26 22,524,450 47.521 -0.95%
2021-03-04 0 58.00 58.00 58.05 57.50 62.85 17,693,881 1,056,773,598 59.725 48.72 48.72 48.76 48.30 52.79 21,064,692 50.168 -8.30%
2021-03-03 0 63.25 63.20 63.30 61.60 63.75 6,949,872 436,965,572 62.874 53.13 53.09 53.17 51.74 53.55 8,273,872 52.813 -0.63%
2021-03-02 0 63.65 63.65 63.70 63.05 68.80 9,013,699 586,187,695 65.033 53.46 53.46 53.51 52.96 57.79 10,730,873 54.626 -1.09%
2021-03-01 0 64.35 64.35 64.50 63.35 68.25 15,088,936 980,222,901 64.963 54.05 54.05 54.18 53.21 57.33 17,963,486 54.568 0.86%
2021-02-26 0 63.80 63.75 63.80 59.00 69.10 28,285,156 1,816,751,410 64.230 53.59 53.55 53.59 49.56 58.04 33,673,680 53.952 -4.78%
2021-02-25 1 - - - - - 0 0 - 56.28 - - - - 0 - 0.00%
2021-02-24 1 - - - - - 0 0 - 56.28 - - - - 0 - 0.00%
2021-02-23 1 - - - - - 0 0 - 56.28 - - - - 0 - 0.00%
2021-02-22 0 67.00 67.00 67.05 66.30 71.45 10,211,831 697,530,873 68.306 56.28 56.28 56.32 55.69 60.02 12,157,258 57.376 -2.05%
2021-02-19 0 68.40 68.30 68.40 63.85 68.85 7,597,962 507,813,394 66.835 57.45 57.37 57.45 53.63 57.83 9,045,428 56.140 5.64%
2021-02-18 0 64.75 64.75 64.90 64.75 67.30 4,868,696 319,253,450 65.573 54.39 54.39 54.51 54.39 56.53 5,796,217 55.080 -3.36%
2021-02-17 0 67.00 66.95 67.00 66.05 67.40 2,525,056 168,942,550 66.906 56.28 56.24 56.28 55.48 56.61 3,006,097 56.200 0.30%
2021-02-16 0 66.80 66.75 66.80 65.20 67.35 5,135,022 340,333,107 66.277 56.11 56.07 56.11 54.77 56.57 6,113,280 55.671 3.73%
2021-02-11 0 64.40 64.30 64.40 63.00 64.85 4,663,551 299,720,412 64.269 54.09 54.01 54.09 52.92 54.47 5,551,991 53.984 0.63%
2021-02-10 0 64.00 63.90 64.00 63.95 67.10 8,729,788 568,608,818 65.134 53.76 53.67 53.76 53.72 56.36 10,392,875 54.711 -4.62%
2021-02-09 0 67.10 67.05 67.10 65.80 67.30 4,597,270 306,928,945 66.763 56.36 56.32 56.36 55.27 56.53 5,473,083 56.080 1.90%
2021-02-08 0 65.85 65.85 66.00 65.35 68.95 7,433,033 494,658,192 66.549 55.31 55.31 55.44 54.89 57.92 8,849,079 55.899 -3.30%
2021-02-05 0 68.10 67.75 68.10 66.50 68.55 5,254,286 354,933,747 67.551 57.20 56.91 57.20 55.86 57.58 6,255,265 56.742 0.37%
2021-02-04 0 67.85 67.65 67.85 66.00 69.30 9,419,964 632,951,086 67.193 56.99 56.82 56.99 55.44 58.21 11,214,534 56.440 -1.74%
2021-02-03 0 69.05 69.00 69.05 65.20 69.20 6,912,211 472,104,392 68.300 58.00 57.96 58.00 54.77 58.13 8,229,037 57.371 3.52%
2021-02-02 0 66.70 66.65 66.70 65.15 68.45 8,733,726 583,840,886 66.849 56.03 55.98 56.03 54.72 57.50 10,397,563 56.152 3.17%
2021-02-01 0 64.65 64.65 65.00 62.35 65.50 6,645,275 429,631,594 64.652 54.30 54.30 54.60 52.37 55.02 7,911,247 54.306 2.05%
2021-01-29 0 63.35 63.30 63.35 61.45 65.85 11,197,025 712,169,611 63.603 53.21 53.17 53.21 51.62 55.31 13,330,138 53.426 2.26%
2021-01-28 0 61.95 61.90 62.00 61.75 66.10 12,617,341 799,680,910 63.380 52.04 51.99 52.08 51.87 55.52 15,021,035 53.237 -7.12%
2021-01-27 0 66.70 66.70 66.90 64.75 67.95 7,984,401 529,514,023 66.319 56.03 56.03 56.19 54.39 57.08 9,505,486 55.706 -1.48%
2021-01-26 0 67.70 67.40 67.70 64.70 67.70 8,728,410 583,774,681 66.882 56.87 56.61 56.87 54.35 56.87 10,391,234 56.180 1.20%
2021-01-25 0 66.90 66.85 66.90 65.15 67.70 11,144,842 744,005,054 66.758 56.19 56.15 56.19 54.72 56.87 13,268,014 56.075 -2.05%
2021-01-22 0 68.30 68.25 68.30 65.35 69.15 10,120,131 682,435,403 67.433 57.37 57.33 57.37 54.89 58.08 12,048,088 56.643 2.86%
2021-01-21 0 66.40 66.30 66.40 64.70 68.30 12,240,230 811,940,934 66.334 55.77 55.69 55.77 54.35 57.37 14,572,081 55.719 -3.28%
2021-01-20 0 68.65 68.50 68.65 67.10 69.35 10,672,574 730,815,831 68.476 57.66 57.54 57.66 56.36 58.25 12,705,776 57.518 2.46%
2021-01-19 0 67.00 66.95 67.00 64.25 67.40 9,450,073 628,615,909 66.520 56.28 56.24 56.28 53.97 56.61 11,250,379 55.875 4.69%
2021-01-18 0 64.00 64.00 64.20 60.45 64.60 9,419,333 599,889,060 63.687 53.76 53.76 53.93 50.78 54.26 11,213,783 53.496 4.40%
2021-01-15 0 61.30 61.20 61.30 58.55 61.75 6,473,518 393,085,754 60.722 51.49 51.41 51.49 49.18 51.87 7,706,769 51.005 0.57%
2021-01-14 0 60.95 60.90 60.95 60.30 62.80 7,276,896 445,745,667 61.255 51.20 51.15 51.20 50.65 52.75 8,663,197 51.453 -2.64%
2021-01-13 0 62.60 62.55 62.60 62.35 64.05 5,319,658 334,973,694 62.969 52.58 52.54 52.58 52.37 53.80 6,333,091 52.893 0.40%
2021-01-12 0 62.35 62.30 62.35 61.65 63.60 6,509,039 407,165,251 62.554 52.37 52.33 52.37 51.78 53.42 7,749,057 52.544 -1.27%
2021-01-11 0 63.15 63.00 63.15 61.60 64.25 15,378,297 969,074,593 63.016 53.04 52.92 53.04 51.74 53.97 18,307,972 52.932 -1.33%
2021-01-08 0 64.00 63.80 64.00 58.60 64.00 22,596,013 1,401,609,693 62.029 53.76 53.59 53.76 49.22 53.76 26,900,715 52.103 9.97%
2021-01-07 0 58.20 58.20 58.25 56.30 60.75 15,254,022 882,022,914 57.822 48.89 48.89 48.93 47.29 51.03 18,160,022 48.569 -1.36%
2021-01-06 0 59.00 58.90 59.00 52.60 59.40 31,240,183 1,782,241,249 57.050 49.56 49.47 49.56 44.18 49.89 37,191,661 47.920 16.26%
2021-01-05 0 50.75 50.70 50.75 49.60 51.00 12,996,650 650,250,715 50.032 42.63 42.59 42.63 41.66 42.84 15,472,605 42.026 -0.78%
2021-01-04 0 51.15 51.15 51.40 50.65 52.65 8,215,442 423,530,285 51.553 42.96 42.96 43.17 42.54 44.22 9,780,542 43.303 -2.48%
2020-12-31 0 52.45 52.40 52.50 51.40 52.75 4,056,089 211,358,314 52.109 44.06 44.01 44.10 43.17 44.31 4,828,803 43.770 2.24%
2020-12-30 0 51.30 51.30 51.35 50.50 51.45 6,112,523 311,749,865 51.002 43.09 43.09 43.13 42.42 43.22 7,277,002 42.840 1.28%
2020-12-29 0 50.65 50.60 50.65 49.10 51.10 3,741,342 187,355,669 50.077 42.54 42.50 42.54 41.24 42.92 4,454,094 42.064 -0.20%
2020-12-28 0 50.75 50.65 50.75 49.60 52.85 10,293,825 519,535,403 50.471 42.63 42.54 42.63 41.66 44.39 12,254,872 42.394 -3.15%
2020-12-24 0 52.40 52.30 52.40 50.30 52.85 3,998,418 208,495,227 52.144 44.01 43.93 44.01 42.25 44.39 4,760,145 43.800 2.34%
2020-12-23 0 51.20 51.20 51.60 51.20 53.00 9,768,774 504,999,844 51.695 43.01 43.01 43.34 43.01 44.52 11,629,795 43.423 -2.75%
2020-12-22 0 52.65 52.50 52.65 51.30 53.15 13,527,653 710,078,031 52.491 44.22 44.10 44.22 43.09 44.64 16,104,768 44.091 1.35%
2020-12-21 0 51.95 51.90 51.95 47.00 52.00 29,681,693 1,497,035,551 50.436 43.64 43.59 43.64 39.48 43.68 35,336,268 42.365 10.06%
2020-12-18 0 47.20 47.20 47.30 46.60 48.00 9,010,169 425,137,507 47.184 39.65 39.65 39.73 39.14 40.32 10,726,671 39.634 -1.77%
2020-12-17 0 48.05 48.00 48.05 47.00 48.50 8,391,972 402,453,643 47.957 40.36 40.32 40.36 39.48 40.74 9,990,703 40.283 1.48%
2020-12-16 0 47.35 47.25 47.35 46.80 47.35 6,974,742 329,001,973 47.170 39.77 39.69 39.77 39.31 39.77 8,303,480 39.622 0.96%
2020-12-15 0 46.90 46.90 47.00 46.20 47.40 10,757,369 505,450,593 46.986 39.39 39.39 39.48 38.81 39.81 12,806,725 39.468 -0.42%
2020-12-14 0 47.10 47.00 47.10 46.55 47.50 12,638,801 595,908,088 47.149 39.56 39.48 39.56 39.10 39.90 15,046,583 39.604 -0.21%
2020-12-11 0 47.20 47.15 47.20 46.10 49.70 61,068,343 2,866,034,779 46.932 39.65 39.60 39.65 38.72 41.75 72,702,299 39.422 -5.03%
2020-12-10 0 49.70 49.55 49.70 48.50 50.00 9,606,574 474,254,732 49.368 41.75 41.62 41.75 40.74 42.00 11,436,695 41.468 0.30%
2020-12-09 0 49.55 49.50 49.55 47.85 50.35 11,521,738 570,221,955 49.491 41.62 41.58 41.62 40.19 42.29 13,716,711 41.571 4.65%
2020-12-08 0 47.35 47.35 47.45 46.70 48.70 8,332,086 395,862,764 47.511 39.77 39.77 39.86 39.23 40.91 9,919,408 39.908 -2.57%
2020-12-07 0 48.60 48.55 48.60 48.10 49.00 11,376,361 551,079,586 48.441 40.82 40.78 40.82 40.40 41.16 13,543,639 40.689 0.52%
2020-12-04 0 48.35 48.35 48.40 47.10 48.70 14,888,665 717,255,236 48.175 40.61 40.61 40.65 39.56 40.91 17,725,062 40.466 2.00%
2020-12-03 0 47.40 47.25 47.40 46.00 48.05 9,995,372 470,380,641 47.060 39.81 39.69 39.81 38.64 40.36 11,899,562 39.529 2.60%
2020-12-02 0 46.20 46.15 46.20 45.30 46.75 11,976,514 552,922,374 46.167 38.81 38.76 38.81 38.05 39.27 14,258,125 38.779 2.10%
2020-12-01 0 45.25 45.20 45.25 43.40 45.85 12,003,896 541,843,214 45.139 38.01 37.97 38.01 36.46 38.51 14,290,724 37.916 4.26%
2020-11-30 0 43.40 43.40 43.45 43.10 44.90 12,813,772 559,088,963 43.632 36.46 36.46 36.50 36.20 37.72 15,254,887 36.650 -2.47%
2020-11-27 0 44.50 44.50 44.55 41.50 44.70 11,394,554 503,454,316 44.184 37.38 37.38 37.42 34.86 37.55 13,565,298 37.113 3.13%
2020-11-26 0 43.15 43.15 43.20 41.95 43.40 12,053,475 519,226,347 43.077 36.25 36.25 36.29 35.24 36.46 14,349,748 36.184 3.23%
2020-11-25 0 41.80 41.75 41.80 41.45 44.30 18,043,206 761,303,571 42.193 35.11 35.07 35.11 34.82 37.21 21,480,566 35.442 -4.68%
2020-11-24 0 43.85 43.80 43.85 43.50 44.70 9,318,730 409,597,776 43.954 36.83 36.79 36.83 36.54 37.55 11,094,015 36.921 -1.57%
2020-11-23 0 44.55 44.45 44.55 43.55 47.30 13,772,036 611,939,442 44.433 37.42 37.34 37.42 36.58 39.73 16,395,707 37.323 -4.09%
2020-11-20 0 46.45 46.45 46.50 44.50 46.45 8,975,008 411,035,582 45.798 39.02 39.02 39.06 37.38 39.02 10,684,811 38.469 4.97%
2020-11-19 0 44.25 44.20 44.25 44.00 46.10 17,520,832 783,959,298 44.744 37.17 37.13 37.17 36.96 38.72 20,858,676 37.584 -4.74%
2020-11-18 0 46.45 46.40 46.45 46.20 47.30 6,002,932 279,507,722 46.562 39.02 38.97 39.02 38.81 39.73 7,146,533 39.111 -1.48%
2020-11-17 0 47.15 47.10 47.15 46.75 48.10 4,459,280 209,601,222 47.003 39.60 39.56 39.60 39.27 40.40 5,308,805 39.482 -2.08%
2020-11-16 0 48.15 48.10 48.15 47.30 48.95 4,191,951 201,029,203 47.956 40.44 40.40 40.44 39.73 41.12 4,990,548 40.282 -0.93%
2020-11-13 0 48.60 48.50 48.60 46.30 48.80 8,366,111 400,392,541 47.859 40.82 40.74 40.82 38.89 40.99 9,959,915 40.200 4.29%
2020-11-12 0 46.60 46.55 46.60 45.90 47.25 6,115,573 285,092,296 46.617 39.14 39.10 39.14 38.55 39.69 7,280,633 39.158 1.41%
2020-11-11 0 45.95 45.90 45.95 45.00 47.55 11,115,183 508,091,225 45.711 38.60 38.55 38.60 37.80 39.94 13,232,705 38.397 -3.26%
2020-11-10 0 47.50 47.35 47.50 46.90 49.40 8,685,002 413,168,638 47.573 39.90 39.77 39.90 39.39 41.49 10,339,557 39.960 -4.71%
2020-11-09 0 49.85 49.80 49.85 48.65 50.20 3,761,687 186,228,267 49.507 41.87 41.83 41.87 40.86 42.17 4,478,315 41.584 1.42%
2020-11-06 0 49.15 49.00 49.15 48.00 51.20 7,670,215 375,100,604 48.904 41.28 41.16 41.28 40.32 43.01 9,131,446 41.078 -3.25%
2020-11-05 0 50.80 50.60 50.80 49.85 51.80 6,171,009 311,325,235 50.450 42.67 42.50 42.67 41.87 43.51 7,346,630 42.377 1.91%
2020-11-04 0 49.85 49.85 49.95 47.00 50.50 8,427,260 416,843,777 49.464 41.87 41.87 41.96 39.48 42.42 10,032,713 41.548 5.39%
2020-11-03 0 47.30 47.30 47.35 46.45 48.40 5,164,288 244,368,650 47.319 39.73 39.73 39.77 39.02 40.65 6,148,122 39.747 0.96%
2020-11-02 0 46.85 46.85 46.90 46.70 48.95 5,741,484 271,740,466 47.329 39.35 39.35 39.39 39.23 41.12 6,835,278 39.756 -3.70%
2020-10-30 0 48.65 48.60 48.65 48.05 49.50 6,626,976 323,494,561 48.815 40.86 40.82 40.86 40.36 41.58 7,889,462 41.003 -0.92%
2020-10-29 0 49.10 49.05 49.10 45.45 49.80 13,141,281 632,504,087 48.131 41.24 41.20 41.24 38.18 41.83 15,644,789 40.429 6.39%
2020-10-28 0 46.15 46.10 46.15 44.40 46.15 8,202,116 373,483,319 45.535 38.76 38.72 38.76 37.30 38.76 9,764,678 38.248 2.10%
2020-10-27 0 45.20 45.10 45.20 45.00 47.15 17,132,677 782,646,217 45.681 37.97 37.88 37.97 37.80 39.60 20,396,574 38.371 -3.11%
2020-10-23 0 46.65 46.60 46.65 46.25 48.75 6,955,384 326,659,613 46.965 39.18 39.14 39.18 38.85 40.95 8,280,434 39.450 -4.01%
2020-10-22 0 48.60 48.55 48.60 47.65 48.95 5,148,026 248,537,563 48.278 40.82 40.78 40.82 40.02 41.12 6,128,762 40.553 1.67%
2020-10-21 0 47.80 47.80 47.85 47.15 50.00 7,182,313 346,393,039 48.229 40.15 40.15 40.19 39.60 42.00 8,550,595 40.511 -2.94%
2020-10-20 0 49.25 49.20 49.25 48.50 50.30 6,153,364 303,636,474 49.345 41.37 41.33 41.37 40.74 42.25 7,325,624 41.449 1.44%
2020-10-19 0 48.55 48.55 48.60 47.90 52.35 8,971,970 440,365,657 49.082 40.78 40.78 40.82 40.23 43.97 10,681,194 41.228 -6.00%
2020-10-16 0 51.65 51.55 51.65 51.20 52.40 2,018,702 104,058,945 51.547 43.38 43.30 43.38 43.01 44.01 2,403,279 43.299 0.39%
2020-10-15 0 51.45 51.45 51.50 50.85 52.85 4,020,036 206,985,940 51.489 43.22 43.22 43.26 42.71 44.39 4,785,882 43.249 -0.96%
2020-10-14 0 51.95 51.85 51.95 51.60 53.80 5,078,263 266,776,069 52.533 43.64 43.55 43.64 43.34 45.19 6,045,708 44.127 -3.44%
2020-10-12 0 53.80 53.80 53.85 52.05 53.90 3,874,846 205,958,734 53.153 45.19 45.19 45.23 43.72 45.27 4,613,032 44.647 2.67%
2020-10-09 0 52.40 52.40 52.45 51.15 52.60 3,850,854 201,077,900 52.216 44.01 44.01 44.06 42.96 44.18 4,584,469 43.861 0.67%
2020-10-08 0 52.05 52.00 52.05 51.40 52.80 1,885,837 97,824,763 51.873 43.72 43.68 43.72 43.17 44.35 2,245,102 43.573 0.39%
2020-10-07 0 51.85 51.80 51.85 51.10 52.45 2,525,588 130,927,985 51.841 43.55 43.51 43.55 42.92 44.06 3,006,731 43.545 0.48%
2020-10-06 0 51.60 51.55 51.60 50.20 51.85 3,480,628 178,484,437 51.279 43.34 43.30 43.34 42.17 43.55 4,143,713 43.074 3.10%
2020-10-05 0 50.05 49.95 50.05 49.40 51.65 2,280,344 114,343,962 50.143 42.04 41.96 42.04 41.49 43.38 2,714,766 42.119 0.40%
2020-09-30 0 49.85 49.85 49.95 49.50 50.80 2,711,717 135,651,332 50.024 41.87 41.87 41.96 41.58 42.67 3,228,318 42.019 0.50%
2020-09-29 0 49.60 49.55 49.60 49.05 50.20 3,633,784 180,308,811 49.620 41.66 41.62 41.66 41.20 42.17 4,326,046 41.680 1.22%
2020-09-28 0 49.00 48.95 49.00 48.75 49.70 4,471,650 219,413,617 49.068 41.16 41.12 41.16 40.95 41.75 5,323,531 41.216 -0.71%
2020-09-25 0 49.35 49.15 49.35 48.35 50.95 3,286,659 162,228,158 49.360 41.45 41.28 41.45 40.61 42.80 3,912,791 41.461 -0.30%
2020-09-24 0 49.50 49.50 49.55 49.00 50.85 2,977,343 147,914,483 49.680 41.58 41.58 41.62 41.16 42.71 3,544,548 41.730 -3.04%
2020-09-23 0 51.05 50.90 51.05 50.20 51.60 2,700,716 137,562,616 50.936 42.88 42.75 42.88 42.17 43.34 3,215,222 42.785 1.59%
2020-09-22 0 50.25 50.00 50.25 49.55 50.75 2,330,421 116,616,222 50.041 42.21 42.00 42.21 41.62 42.63 2,774,383 42.033 0.10%
2020-09-21 0 50.20 50.20 50.25 49.80 51.70 2,593,614 131,110,657 50.551 42.17 42.17 42.21 41.83 43.43 3,087,716 42.462 -2.90%
2020-09-18 0 51.70 51.50 51.70 49.80 51.70 3,302,033 169,707,812 51.395 43.43 43.26 43.43 41.83 43.43 3,931,094 43.171 2.27%
2020-09-17 0 50.55 50.50 50.55 50.05 52.80 4,083,947 207,612,346 50.836 42.46 42.42 42.46 42.04 44.35 4,861,968 42.701 -3.62%
2020-09-16 0 52.45 52.45 52.50 51.90 52.90 2,928,977 153,649,522 52.458 44.06 44.06 44.10 43.59 44.43 3,486,968 44.064 0.87%
2020-09-15 0 52.00 51.90 52.00 50.70 52.40 2,339,535 121,406,406 51.893 43.68 43.59 43.68 42.59 44.01 2,785,233 43.589 0.29%
2020-09-14 0 51.85 51.85 51.90 50.50 52.10 2,779,432 142,634,127 51.318 43.55 43.55 43.59 42.42 43.76 3,308,934 43.106 0.58%
2020-09-11 0 51.55 51.40 51.55 49.70 51.75 3,234,040 164,908,415 50.991 43.30 43.17 43.30 41.75 43.47 3,850,148 42.832 2.69%
2020-09-10 0 50.20 50.10 50.20 49.70 52.40 5,513,158 280,878,103 50.947 42.17 42.08 42.17 41.75 44.01 6,563,454 42.794 -0.50%
2020-09-09 0 50.45 50.35 50.45 49.00 50.60 4,210,860 210,319,921 49.947 42.38 42.29 42.38 41.16 42.50 5,013,059 41.954 -0.39%
2020-09-08 0 50.65 50.55 50.65 48.75 52.95 9,129,801 459,130,010 50.289 42.54 42.46 42.54 40.95 44.48 10,869,093 42.242 -3.34%
2020-09-07 0 52.40 52.30 52.40 51.50 53.90 3,420,682 179,619,460 52.510 44.01 43.93 44.01 43.26 45.27 4,072,346 44.107 -3.14%
2020-09-04 0 54.10 54.05 54.10 52.60 54.45 3,343,432 179,410,323 53.661 45.44 45.40 45.44 44.18 45.74 3,980,380 45.074 0.37%
2020-09-03 0 53.90 53.65 53.90 53.05 54.50 3,349,693 180,614,804 53.920 45.27 45.06 45.27 44.56 45.78 3,987,833 45.291 -0.55%
2020-09-02 0 54.20 54.10 54.20 53.70 54.50 4,563,430 246,792,259 54.080 45.53 45.44 45.53 45.11 45.78 5,432,796 45.426 1.12%
2020-09-01 0 53.60 53.55 53.60 53.25 54.60 4,475,733 240,522,653 53.739 45.02 44.98 45.02 44.73 45.86 5,328,392 45.140 -0.83%
2020-08-31 0 54.05 54.05 54.10 53.30 56.50 6,710,848 365,090,926 54.403 45.40 45.40 45.44 44.77 47.46 7,989,312 45.697 -2.61%
2020-08-28 0 55.50 55.50 55.55 53.60 56.00 7,395,592 407,395,098 55.086 46.62 46.62 46.66 45.02 47.04 8,804,505 46.271 1.65%
2020-08-27 0 54.60 54.55 54.60 52.10 54.80 13,642,538 740,556,515 54.283 45.86 45.82 45.86 43.76 46.03 16,241,539 45.596 7.06%
2020-08-26 0 51.00 50.95 51.00 50.10 51.80 5,005,759 255,680,616 51.077 42.84 42.80 42.84 42.08 43.51 5,959,392 42.904 0.00%
2020-08-25 0 51.00 50.80 51.00 49.55 51.65 7,151,855 360,090,723 50.349 42.84 42.67 42.84 41.62 43.38 8,514,334 42.292 -1.45%
2020-08-24 0 51.75 51.70 51.75 50.65 51.95 2,643,263 135,964,312 51.438 43.47 43.43 43.47 42.54 43.64 3,146,823 43.207 1.57%
2020-08-21 0 50.95 50.90 50.95 50.15 51.90 2,969,452 150,616,040 50.722 42.80 42.75 42.80 42.12 43.59 3,535,154 42.605 -0.97%
2020-08-20 0 51.45 51.40 51.45 50.40 51.50 2,712,558 138,371,004 51.011 43.22 43.17 43.22 42.33 43.26 3,229,320 42.848 0.78%
2020-08-19 0 51.05 51.05 51.10 50.50 51.80 2,431,456 125,177,484 51.483 42.88 42.88 42.92 42.42 43.51 2,894,666 43.244 -0.87%
2020-08-18 0 51.50 51.40 51.50 49.80 52.00 7,033,760 363,263,439 51.646 43.26 43.17 43.26 41.83 43.68 8,373,742 43.381 2.90%
2020-08-17 0 50.05 50.00 50.05 49.85 51.20 3,528,461 177,881,932 50.413 42.04 42.00 42.04 41.87 43.01 4,200,658 42.346 -0.30%
2020-08-14 0 50.20 50.10 50.20 49.05 51.25 3,871,061 195,398,773 50.477 42.17 42.08 42.17 41.20 43.05 4,608,526 42.399 1.83%
2020-08-13 0 49.30 49.30 49.40 48.85 50.00 3,861,569 190,761,863 49.400 41.41 41.41 41.49 41.03 42.00 4,597,225 41.495 0.41%
2020-08-12 0 49.10 49.05 49.10 48.00 49.35 10,766,690 522,233,367 48.505 41.24 41.20 41.24 40.32 41.45 12,817,821 40.743 0.31%
2020-08-11 0 48.95 48.90 48.95 48.75 50.20 4,949,923 243,231,254 49.138 41.12 41.07 41.12 40.95 42.17 5,892,919 41.275 -1.31%
2020-08-10 0 49.60 49.55 49.60 48.60 49.75 5,959,189 292,879,459 49.148 41.66 41.62 41.66 40.82 41.79 7,094,457 41.283 0.92%
2020-08-07 0 49.15 49.10 49.15 48.90 50.00 4,500,306 221,596,830 49.240 41.28 41.24 41.28 41.07 42.00 5,357,646 41.361 -1.60%
2020-08-06 0 49.95 49.90 49.95 48.95 50.95 9,560,386 475,901,368 49.778 41.96 41.91 41.96 41.12 42.80 11,381,708 41.813 3.31%
2020-08-05 0 48.35 48.35 48.40 47.55 49.20 5,064,045 245,672,102 48.513 40.61 40.61 40.65 39.94 41.33 6,028,782 40.750 0.73%
2020-08-04 0 48.00 48.00 48.05 47.70 48.75 4,202,682 202,089,882 48.086 40.32 40.32 40.36 40.07 40.95 5,003,323 40.391 0.31%
2020-08-03 0 47.85 47.85 47.90 46.35 48.25 5,386,036 256,129,237 47.554 40.19 40.19 40.23 38.93 40.53 6,412,114 39.945 2.35%
2020-07-31 0 46.75 46.75 46.80 46.25 48.10 7,688,152 360,774,018 46.926 39.27 39.27 39.31 38.85 40.40 9,152,800 39.417 1.85%
2020-07-30 0 45.90 45.85 45.90 45.75 47.75 4,984,478 230,153,118 46.174 38.55 38.51 38.55 38.43 40.11 5,934,057 38.785 -1.29%
2020-07-29 0 46.50 46.45 46.50 45.45 46.85 6,865,508 316,848,363 46.151 39.06 39.02 39.06 38.18 39.35 8,173,436 38.766 1.31%
2020-07-28 0 45.90 45.85 45.90 44.55 46.20 9,426,748 431,351,202 45.758 38.55 38.51 38.55 37.42 38.81 11,222,611 38.436 3.38%
2020-07-27 0 44.40 44.35 44.45 43.45 44.70 4,678,658 206,296,687 44.093 37.30 37.25 37.34 36.50 37.55 5,569,976 37.037 1.25%
2020-07-24 0 43.85 43.80 43.85 43.35 44.90 6,018,746 264,341,876 43.920 36.83 36.79 36.83 36.41 37.72 7,165,360 36.892 -1.02%
2020-07-23 0 44.30 44.30 44.35 44.15 45.40 6,154,919 274,075,457 44.529 37.21 37.21 37.25 37.09 38.14 7,327,475 37.404 -0.45%
2020-07-22 0 44.50 44.45 44.50 43.15 45.65 10,327,963 463,137,589 44.843 37.38 37.34 37.38 36.25 38.35 12,295,514 37.667 1.25%
2020-07-21 0 43.95 43.90 44.00 42.60 44.25 8,156,196 355,892,154 43.635 36.92 36.88 36.96 35.78 37.17 9,710,010 36.652 2.09%
2020-07-20 0 43.05 43.00 43.05 42.40 43.55 5,593,960 241,493,182 43.170 36.16 36.12 36.16 35.62 36.58 6,659,649 36.262 0.35%
2020-07-17 0 42.90 42.90 42.95 41.05 43.20 5,103,308 217,428,686 42.605 36.04 36.04 36.08 34.48 36.29 6,075,525 35.788 2.88%
2020-07-16 0 41.70 41.40 41.70 41.00 44.50 8,835,994 371,610,777 42.056 35.03 34.78 35.03 34.44 37.38 10,519,314 35.327 -3.47%
2020-07-15 0 43.20 43.15 43.20 42.45 44.40 9,770,252 423,487,008 43.345 36.29 36.25 36.29 35.66 37.30 11,631,555 36.408 3.23%
2020-07-14 0 41.85 41.80 41.85 41.15 42.80 7,159,732 298,794,500 41.733 35.15 35.11 35.15 34.57 35.95 8,523,712 35.055 -0.36%
2020-07-13 0 42.00 42.00 42.10 41.30 43.00 11,548,332 489,511,288 42.388 35.28 35.28 35.36 34.69 36.12 13,748,372 35.605 2.69%
2020-07-10 0 40.90 40.90 40.95 40.30 41.35 8,075,442 330,112,504 40.879 34.36 34.36 34.40 33.85 34.73 9,613,871 34.337 0.12%
2020-07-09 0 40.85 40.75 40.85 40.10 40.95 6,741,724 273,827,067 40.617 34.31 34.23 34.31 33.68 34.40 8,026,071 34.117 0.74%
2020-07-08 0 40.55 40.50 40.55 38.80 40.70 11,309,175 452,570,548 40.018 34.06 34.02 34.06 32.59 34.19 13,463,654 33.614 1.12%
2020-07-07 0 40.10 40.05 40.10 35.60 40.40 29,090,942 1,129,165,522 38.815 33.68 33.64 33.68 29.90 33.94 34,632,974 32.604 12.96%
2020-07-06 0 35.50 35.40 35.50 34.40 36.10 11,360,104 399,712,400 35.186 29.82 29.74 29.82 28.90 30.32 13,524,285 29.555 -0.98%
2020-07-03 0 35.85 35.70 35.85 35.35 37.00 8,758,466 313,888,821 35.838 30.11 29.99 30.11 29.69 31.08 10,427,016 30.103 -2.58%
2020-07-02 0 36.80 36.75 36.80 36.05 37.10 5,061,153 185,876,329 36.726 30.91 30.87 30.91 30.28 31.16 6,025,339 30.849 2.22%
2020-06-30 0 36.00 35.95 36.00 35.40 36.70 5,871,988 210,265,322 35.808 30.24 30.20 30.24 29.74 30.83 6,990,644 30.078 -1.10%
2020-06-29 0 36.40 36.40 36.45 36.05 36.75 2,995,343 108,762,257 36.310 30.58 30.58 30.62 30.28 30.87 3,565,977 30.500 0.00%
2020-06-26 0 36.40 36.40 36.45 36.30 37.20 1,338,667 48,965,952 36.578 30.58 30.58 30.62 30.49 31.25 1,593,693 30.725 -0.68%
2020-06-24 0 36.65 36.45 36.65 36.35 37.25 3,564,975 130,877,757 36.712 30.79 30.62 30.79 30.53 31.29 4,244,128 30.837 -1.08%
2020-06-23 0 37.05 37.00 37.05 36.05 37.20 4,141,140 152,177,556 36.748 31.12 31.08 31.12 30.28 31.25 4,930,057 30.867 1.09%
2020-06-22 0 36.65 36.60 36.65 36.50 37.35 3,241,913 119,110,687 36.741 30.79 30.74 30.79 30.66 31.37 3,859,521 30.862 -1.61%
2020-06-19 0 37.25 37.25 37.30 35.80 37.95 8,988,037 336,180,261 37.403 31.29 31.29 31.33 30.07 31.88 10,700,322 31.418 3.23%
2020-06-18 0 36.25 36.25 36.40 35.25 36.50 3,475,273 124,525,107 35.832 30.31 30.31 30.44 29.47 30.52 4,156,348 29.960 1.68%
2020-06-17 0 35.65 35.65 35.75 35.35 36.35 2,645,837 94,566,293 35.742 29.81 29.81 29.89 29.56 30.39 3,164,361 29.885 -0.56%
2020-06-16 0 35.85 35.85 35.95 35.30 36.10 4,995,089 179,128,048 35.861 29.98 29.98 30.06 29.52 30.18 5,974,013 29.985 3.31%
2020-06-15 0 34.70 34.70 34.75 34.55 35.70 6,777,082 236,118,784 34.841 29.01 29.01 29.06 28.89 29.85 8,105,236 29.132 -2.80%
2020-06-12 0 35.70 35.70 35.75 34.30 35.90 5,322,446 187,930,327 35.309 29.85 29.85 29.89 28.68 30.02 6,365,525 29.523 1.13%
2020-06-11 0 35.30 35.30 35.35 35.10 36.40 3,668,485 130,116,307 35.469 29.52 29.52 29.56 29.35 30.44 4,387,425 29.657 -2.62%
2020-06-10 0 36.25 36.20 36.25 35.60 36.40 4,896,201 176,202,721 35.988 30.31 30.27 30.31 29.77 30.44 5,855,745 30.091 2.40%
2020-06-09 0 35.40 35.30 35.45 35.10 36.20 10,479,092 370,546,263 35.361 29.60 29.52 29.64 29.35 30.27 12,532,756 29.566 -2.48%
2020-06-08 0 36.30 36.05 36.30 35.90 36.90 5,182,264 187,930,970 36.264 30.35 30.14 30.35 30.02 30.85 6,197,870 30.322 -1.36%
2020-06-05 0 36.80 36.80 36.85 36.55 37.25 4,129,896 152,287,074 36.874 30.77 30.77 30.81 30.56 31.15 4,939,262 30.832 -1.47%
2020-06-04 0 37.35 37.25 37.35 36.90 37.55 4,447,264 165,108,799 37.126 31.23 31.15 31.23 30.85 31.40 5,318,827 31.042 0.40%
2020-06-03 0 37.20 37.10 37.20 36.85 38.10 5,261,852 195,571,137 37.168 31.10 31.02 31.10 30.81 31.86 6,293,056 31.077 -1.33%
2020-06-02 0 37.70 37.65 37.70 36.75 37.85 5,667,875 211,793,126 37.367 31.52 31.48 31.52 30.73 31.65 6,778,650 31.244 1.21%
2020-06-01 0 37.25 37.20 37.25 36.75 37.75 8,018,574 299,090,798 37.300 31.15 31.10 31.15 30.73 31.56 9,590,032 31.188 2.62%
2020-05-29 0 36.30 36.20 36.30 35.05 36.30 14,785,484 534,406,433 36.144 30.35 30.27 30.35 29.31 30.35 17,683,103 30.221 2.83%
2020-05-28 0 35.30 35.25 35.30 34.55 35.95 8,406,471 295,578,757 35.161 29.52 29.47 29.52 28.89 30.06 10,053,948 29.399 -1.26%
2020-05-27 0 35.75 35.75 35.80 35.05 37.00 6,557,570 234,189,082 35.713 29.89 29.89 29.93 29.31 30.94 7,842,705 29.861 -2.85%
2020-05-26 0 36.80 36.75 36.80 36.70 37.60 8,218,976 305,617,874 37.184 30.77 30.73 30.77 30.69 31.44 9,829,709 31.091 1.38%
2020-05-25 0 36.30 36.30 36.55 34.65 36.70 4,268,190 153,573,813 35.981 30.35 30.35 30.56 28.97 30.69 5,104,658 30.085 1.97%
2020-05-22 0 35.60 35.55 35.60 34.80 36.75 8,263,699 295,474,576 35.756 29.77 29.72 29.77 29.10 30.73 9,883,196 29.897 -2.73%
2020-05-21 0 36.60 36.40 36.60 36.00 37.45 7,304,349 267,000,999 36.554 30.60 30.44 30.60 30.10 31.31 8,735,836 30.564 -0.14%
2020-05-20 0 36.65 36.65 36.70 36.25 38.05 10,747,133 396,212,416 36.867 30.64 30.64 30.69 30.31 31.81 12,853,327 30.826 -2.91%
2020-05-19 0 37.75 37.75 37.80 37.15 38.00 4,695,221 176,879,928 37.672 31.56 31.56 31.61 31.06 31.77 5,615,378 31.499 1.21%
2020-05-18 0 37.30 37.25 37.35 36.70 37.70 3,810,081 142,116,836 37.300 31.19 31.15 31.23 30.69 31.52 4,556,770 31.188 0.81%
2020-05-15 0 37.00 36.95 37.00 36.75 37.95 6,950,546 258,090,652 37.132 30.94 30.90 30.94 30.73 31.73 8,312,695 31.048 1.51%
2020-05-14 0 36.45 36.40 36.45 36.20 37.50 6,088,021 223,672,051 36.740 30.48 30.44 30.48 30.27 31.36 7,281,135 30.719 -2.41%
2020-05-13 0 37.35 37.35 37.40 36.35 37.65 6,700,260 249,902,315 37.297 31.23 31.23 31.27 30.39 31.48 8,013,359 31.186 2.61%
2020-05-12 0 36.40 36.40 36.50 35.75 37.00 5,618,638 205,114,729 36.506 30.44 30.44 30.52 29.89 30.94 6,719,763 30.524 0.28%
2020-05-11 0 36.30 36.30 36.35 35.35 37.15 7,368,214 267,130,278 36.254 30.35 30.35 30.39 29.56 31.06 8,812,217 30.314 -0.41%
2020-05-08 0 36.45 36.45 36.60 36.15 36.85 8,314,321 303,241,228 36.472 30.48 30.48 30.60 30.23 30.81 9,943,739 30.496 1.53%
2020-05-07 0 35.90 35.85 35.90 35.35 36.45 13,749,529 494,351,196 35.954 30.02 29.98 30.02 29.56 30.48 16,444,125 30.062 1.27%
2020-05-06 0 35.45 35.40 35.45 34.70 35.80 6,544,909 230,803,596 35.265 29.64 29.60 29.64 29.01 29.93 7,827,563 29.486 1.00%
2020-05-05 0 35.10 35.05 35.10 34.80 35.90 6,573,015 231,874,221 35.277 29.35 29.31 29.35 29.10 30.02 7,861,177 29.496 0.43%
2020-05-04 0 34.95 34.95 35.00 34.50 35.65 9,642,440 337,507,195 35.002 29.22 29.22 29.26 28.85 29.81 11,532,139 29.267 -2.92%
2020-04-29 0 36.00 35.85 36.00 35.00 36.30 14,410,374 515,119,762 35.746 30.10 29.98 30.10 29.26 30.35 17,234,480 29.889 2.56%
2020-04-28 0 35.10 35.05 35.10 33.95 35.10 21,380,235 742,343,696 34.721 29.35 29.31 29.35 28.39 29.35 25,570,276 29.032 -1.82%
2020-04-27 0 35.75 35.75 35.80 35.10 36.00 6,512,415 232,109,305 35.641 29.89 29.89 29.93 29.35 30.10 7,788,700 29.801 0.56%
2020-04-24 0 35.55 35.55 35.60 35.05 36.00 7,285,786 260,579,909 35.766 29.72 29.72 29.77 29.31 30.10 8,713,635 29.905 0.42%
2020-04-23 0 35.40 35.40 35.45 34.90 36.00 7,732,559 274,603,779 35.513 29.60 29.60 29.64 29.18 30.10 9,247,965 29.693 1.14%
2020-04-22 0 35.00 34.95 35.00 33.60 35.00 10,583,732 367,423,432 34.716 29.26 29.22 29.26 28.09 29.26 12,657,903 29.027 3.86%
2020-04-21 0 33.70 33.70 33.75 33.40 34.55 6,959,397 235,942,955 33.903 28.18 28.18 28.22 27.93 28.89 8,323,281 28.347 -2.18%
2020-04-20 0 34.45 34.45 34.50 33.50 34.60 6,430,454 220,029,309 34.217 28.80 28.80 28.85 28.01 28.93 7,690,677 28.610 2.38%
2020-04-17 0 33.65 33.65 33.70 33.40 34.20 4,656,204 157,448,897 33.815 28.14 28.14 28.18 27.93 28.60 5,568,714 28.274 0.60%
2020-04-16 0 33.45 33.45 33.50 32.40 34.30 6,641,865 222,411,417 33.486 27.97 27.97 28.01 27.09 28.68 7,943,520 27.999 1.67%
2020-04-15 0 32.90 32.90 32.95 32.50 34.75 12,621,581 423,445,286 33.549 27.51 27.51 27.55 27.17 29.06 15,095,124 28.052 -2.66%
2020-04-14 0 33.80 33.80 33.85 32.65 34.35 15,620,359 527,412,336 33.764 28.26 28.26 28.30 27.30 28.72 18,681,595 28.232 3.68%
2020-04-09 0 32.60 32.55 32.60 31.55 33.00 12,578,283 409,386,264 32.547 27.26 27.22 27.26 26.38 27.59 15,043,341 27.214 4.65%
2020-04-08 0 31.15 31.15 31.20 30.45 31.40 7,102,235 220,890,613 31.102 26.05 26.05 26.09 25.46 26.25 8,494,112 26.005 1.96%
2020-04-07 0 30.55 30.50 30.55 30.15 31.00 10,797,133 330,533,057 30.613 25.54 25.50 25.54 25.21 25.92 12,913,126 25.597 2.35%
2020-04-06 0 29.85 29.80 29.85 29.60 30.95 5,484,310 164,516,212 29.998 24.96 24.92 24.96 24.75 25.88 6,559,110 25.082 -1.65%
2020-04-03 0 30.35 30.30 30.35 30.00 31.80 7,394,734 225,819,827 30.538 25.38 25.33 25.38 25.08 26.59 8,843,934 25.534 -4.26%
2020-04-02 0 31.70 31.65 31.70 31.50 32.90 10,175,633 327,700,720 32.204 26.51 26.46 26.51 26.34 27.51 12,169,826 26.927 -0.16%
2020-04-01 0 31.75 31.70 31.75 31.25 32.35 7,484,185 238,198,530 31.827 26.55 26.51 26.55 26.13 27.05 8,950,915 26.612 0.79%
2020-03-31 0 31.50 31.50 31.55 30.15 32.25 16,843,884 531,704,236 31.567 26.34 26.34 26.38 25.21 26.97 20,144,903 26.394 4.65%
2020-03-30 0 30.10 30.10 30.15 29.05 30.35 7,056,306 211,202,903 29.931 25.17 25.17 25.21 24.29 25.38 8,439,182 25.026 -0.50%
2020-03-27 0 30.25 30.20 30.25 29.15 30.30 11,150,057 334,200,318 29.973 25.29 25.25 25.29 24.37 25.33 13,335,215 25.061 3.60%
2020-03-26 0 29.20 29.20 29.25 29.00 30.10 9,300,612 273,980,636 29.458 24.42 24.42 24.46 24.25 25.17 11,123,321 24.631 -1.02%
2020-03-25 0 29.50 29.40 29.50 28.85 30.60 9,111,025 268,612,363 29.482 24.67 24.58 24.67 24.12 25.59 10,896,579 24.651 0.51%
2020-03-24 0 29.35 29.35 29.40 28.80 30.00 12,267,106 359,619,355 29.316 24.54 24.54 24.58 24.08 25.08 14,671,180 24.512 4.08%
2020-03-23 0 28.20 28.20 28.25 27.20 29.40 10,152,713 290,055,579 28.569 23.58 23.58 23.62 22.74 24.58 12,142,414 23.888 -3.09%
2020-03-20 0 29.10 29.10 29.15 26.80 29.20 23,183,308 655,370,928 28.269 24.33 24.33 24.37 22.41 24.42 27,726,710 23.637 11.71%
2020-03-19 0 26.05 26.05 26.10 23.95 26.80 36,328,274 916,423,045 25.226 21.78 21.78 21.82 20.03 22.41 43,447,791 21.093 4.20%
2020-03-18 0 25.00 24.95 25.00 24.60 27.45 22,974,449 597,968,177 26.028 20.90 20.86 20.90 20.57 22.95 27,476,919 21.763 -2.34%
2020-03-17 0 25.60 25.55 25.60 24.95 27.30 20,104,688 517,023,207 25.717 21.41 21.36 21.41 20.86 22.83 24,044,750 21.503 -4.30%
2020-03-16 0 26.75 26.75 26.80 26.30 29.25 17,072,884 467,149,749 27.362 22.37 22.37 22.41 21.99 24.46 20,418,782 22.878 -9.63%
2020-03-13 0 29.60 29.60 29.65 28.00 29.90 13,880,854 404,819,094 29.164 24.75 24.75 24.79 23.41 25.00 16,601,186 24.385 -2.95%
2020-03-12 0 30.50 30.45 30.50 29.80 30.95 9,627,524 293,517,762 30.487 25.50 25.46 25.50 24.92 25.88 11,514,300 25.492 -2.71%
2020-03-11 0 31.35 31.30 31.35 30.40 32.20 13,028,620 409,564,782 31.436 26.21 26.17 26.21 25.42 26.92 15,581,934 26.285 1.95%
2020-03-10 0 30.75 30.75 30.85 29.45 31.60 8,460,814 259,786,400 30.705 25.71 25.71 25.79 24.62 26.42 10,118,941 25.673 1.65%
2020-03-09 0 30.25 30.25 30.30 30.25 31.60 7,823,946 241,569,671 30.876 25.29 25.29 25.33 25.29 26.42 9,357,262 25.816 -5.76%
2020-03-06 0 32.10 32.10 32.15 31.40 32.25 6,253,946 199,562,603 31.910 26.84 26.84 26.88 26.25 26.97 7,479,577 26.681 0.00%
2020-03-05 0 32.10 32.05 32.10 31.00 32.25 7,732,808 246,024,252 31.816 26.84 26.80 26.84 25.92 26.97 9,248,263 26.602 4.56%
2020-03-04 0 30.70 30.65 30.70 30.50 31.05 5,113,307 157,456,885 30.794 25.67 25.63 25.67 25.50 25.96 6,115,399 25.748 -0.32%
2020-03-03 0 30.80 30.80 30.85 30.60 31.50 5,702,721 176,965,324 31.032 25.75 25.75 25.79 25.59 26.34 6,820,325 25.947 1.15%
2020-03-02 0 30.45 30.45 30.50 29.90 31.00 6,064,519 185,435,886 30.577 25.46 25.46 25.50 25.00 25.92 7,253,027 25.567 0.16%
2020-02-28 0 30.40 30.35 30.40 30.00 30.95 6,535,822 198,561,844 30.381 25.42 25.38 25.42 25.08 25.88 7,816,695 25.402 -3.80%
2020-02-27 0 31.60 31.60 31.65 30.25 31.85 5,656,822 175,837,015 31.084 26.42 26.42 26.46 25.29 26.63 6,765,431 25.991 3.61%
2020-02-26 0 30.50 30.50 30.55 30.20 31.10 4,277,217 130,655,935 30.547 25.50 25.50 25.54 25.25 26.00 5,115,454 25.541 -1.29%
2020-02-25 0 30.90 30.90 31.00 30.25 31.30 4,374,941 134,899,845 30.835 25.84 25.84 25.92 25.29 26.17 5,232,330 25.782 -0.16%
2020-02-24 0 30.95 30.90 30.95 30.25 31.70 6,035,200 186,027,348 30.824 25.88 25.84 25.88 25.29 26.51 7,217,962 25.773 -3.28%
2020-02-21 0 32.00 31.95 32.00 31.05 32.00 4,318,089 136,962,720 31.718 26.76 26.71 26.76 25.96 26.76 5,164,336 26.521 0.63%
2020-02-20 0 31.80 31.75 31.80 31.20 32.40 7,428,011 235,887,825 31.757 26.59 26.55 26.59 26.09 27.09 8,883,733 26.553 -0.31%
2020-02-19 0 31.90 31.90 31.95 31.70 32.50 5,664,559 182,005,329 32.131 26.67 26.67 26.71 26.51 27.17 6,774,684 26.866 0.63%
2020-02-18 0 31.70 31.70 31.75 31.40 32.15 4,843,437 154,168,861 31.830 26.51 26.51 26.55 26.25 26.88 5,792,641 26.615 -0.16%
2020-02-17 0 31.75 31.65 31.75 31.00 32.20 6,511,399 207,308,398 31.838 26.55 26.46 26.55 25.92 26.92 7,787,485 26.621 1.44%
2020-02-14 0 31.30 31.30 31.35 30.60 32.35 10,488,148 331,344,565 31.592 26.17 26.17 26.21 25.59 27.05 12,543,587 26.415 0.64%
2020-02-13 0 31.10 31.10 31.15 30.50 31.40 10,362,671 322,078,841 31.081 26.00 26.00 26.05 25.50 26.25 12,393,519 25.988 1.63%
2020-02-12 0 30.60 30.60 30.65 30.35 31.00 7,059,373 216,584,831 30.680 25.59 25.59 25.63 25.38 25.92 8,442,850 25.653 0.16%
2020-02-11 0 30.55 30.50 30.55 29.30 30.75 16,197,365 485,950,794 30.002 25.54 25.50 25.54 24.50 25.71 19,371,681 25.086 3.56%
2020-02-10 0 29.50 29.45 29.50 28.50 29.65 6,762,076 198,498,782 29.355 24.67 24.62 24.67 23.83 24.79 8,087,289 24.545 1.20%
2020-02-07 0 29.15 29.10 29.15 28.20 29.30 7,424,103 214,763,313 28.928 24.37 24.33 24.37 23.58 24.50 8,879,059 24.188 0.87%
2020-02-06 0 28.90 28.80 28.90 28.10 29.15 7,270,941 209,855,492 28.862 24.16 24.08 24.16 23.50 24.37 8,695,880 24.133 1.23%
2020-02-05 0 28.55 28.50 28.55 27.85 28.70 9,473,731 269,425,713 28.439 23.87 23.83 23.87 23.29 24.00 11,330,367 23.779 3.44%
2020-02-04 0 27.60 27.55 27.60 26.45 27.85 8,574,999 235,274,844 27.437 23.08 23.04 23.08 22.12 23.29 10,255,504 22.941 4.35%
2020-02-03 0 26.45 26.45 26.50 25.00 26.80 8,822,276 231,647,918 26.257 22.12 22.12 22.16 20.90 22.41 10,551,242 21.955 4.13%
2020-01-31 0 25.40 25.40 25.45 25.15 26.35 7,051,880 179,877,723 25.508 21.24 21.24 21.28 21.03 22.03 8,433,888 21.328 -1.36%
2020-01-30 0 25.75 25.70 25.75 25.20 27.20 8,794,575 226,592,783 25.765 21.53 21.49 21.53 21.07 22.74 10,518,112 21.543 -3.92%
2020-01-29 0 26.80 26.75 26.80 26.10 27.05 4,283,474 113,895,491 26.590 22.41 22.37 22.41 21.82 22.62 5,122,938 22.232 -3.07%
2020-01-24 0 27.65 27.65 27.70 26.80 27.80 1,373,541 37,669,897 27.425 23.12 23.12 23.16 22.41 23.24 1,642,724 22.931 1.47%
2020-01-23 0 27.25 27.20 27.25 26.15 27.95 6,230,503 168,445,146 27.036 22.78 22.74 22.78 21.86 23.37 7,451,540 22.605 -3.20%
2020-01-22 0 28.15 28.05 28.15 27.55 28.35 6,700,391 187,440,304 27.975 23.54 23.45 23.54 23.04 23.70 8,013,516 23.391 0.90%
2020-01-21 0 27.90 27.85 27.90 27.80 28.95 4,150,888 117,039,725 28.196 23.33 23.29 23.33 23.24 24.21 4,964,368 23.576 -3.63%
2020-01-20 0 28.95 28.90 28.95 28.50 29.45 4,065,875 117,611,579 28.927 24.21 24.16 24.21 23.83 24.62 4,862,694 24.187 -0.69%
2020-01-17 0 29.15 29.10 29.15 28.70 29.95 4,223,420 122,715,525 29.056 24.37 24.33 24.37 24.00 25.04 5,051,114 24.295 -1.52%
2020-01-16 0 29.60 29.60 29.65 29.00 29.95 8,267,997 245,055,627 29.639 24.75 24.75 24.79 24.25 25.04 9,888,337 24.782 2.42%
2020-01-15 0 28.90 28.80 28.90 28.50 29.10 4,141,286 119,552,359 28.868 24.16 24.08 24.16 23.83 24.33 4,952,884 24.138 0.52%
2020-01-14 0 28.75 28.65 28.75 28.35 29.20 8,181,387 235,197,616 28.748 24.04 23.96 24.04 23.70 24.42 9,784,753 24.037 0.52%
2020-01-13 0 28.60 28.55 28.60 28.15 29.20 7,005,512 201,852,354 28.813 23.91 23.87 23.91 23.54 24.42 8,378,433 24.092 1.06%
2020-01-10 0 28.30 28.30 28.35 27.45 28.50 11,081,178 312,554,919 28.206 23.66 23.66 23.70 22.95 23.83 13,252,837 23.584 3.28%
2020-01-09 0 27.40 27.40 27.45 26.35 27.65 12,356,562 335,911,810 27.185 22.91 22.91 22.95 22.03 23.12 14,778,168 22.730 4.78%
2020-01-08 0 26.15 26.15 26.20 25.50 26.45 8,639,757 226,422,218 26.207 21.86 21.86 21.91 21.32 22.12 10,332,953 21.913 0.97%
2020-01-07 0 25.90 25.85 25.90 25.40 26.30 6,829,769 177,534,113 25.994 21.66 21.61 21.66 21.24 21.99 8,168,249 21.735 2.37%
2020-01-06 0 25.30 25.20 25.30 25.15 26.05 6,635,790 168,801,400 25.438 21.15 21.07 21.15 21.03 21.78 7,936,254 21.270 -2.88%
2020-01-03 0 26.05 26.00 26.05 25.85 26.45 4,569,374 119,451,943 26.142 21.78 21.74 21.78 21.61 22.12 5,464,868 21.858 -0.19%
2020-01-02 0 26.10 26.05 26.10 25.90 26.65 2,957,091 77,470,662 26.198 21.82 21.78 21.82 21.66 22.28 3,536,614 21.905 -0.57%
2019-12-31 0 26.25 26.20 26.30 25.85 26.45 3,467,321 90,689,035 26.155 21.95 21.91 21.99 21.61 22.12 4,146,837 21.869 -0.94%
2019-12-30 0 26.50 26.45 26.50 25.25 26.60 5,952,431 156,152,592 26.233 22.16 22.12 22.16 21.11 22.24 7,118,972 21.935 3.72%
2019-12-27 0 25.55 25.50 25.55 25.40 26.50 4,387,730 112,347,375 25.605 21.36 21.32 21.36 21.24 22.16 5,247,625 21.409 -1.73%
2019-12-24 0 26.00 26.00 26.05 25.80 26.40 1,111,313 29,111,275 26.195 21.74 21.74 21.78 21.57 22.07 1,329,105 21.903 -0.38%
2019-12-23 0 26.10 26.00 26.10 25.60 26.15 2,398,629 62,270,669 25.961 21.82 21.74 21.82 21.41 21.86 2,868,706 21.707 0.58%
2019-12-20 0 25.95 25.90 25.95 25.55 25.95 4,389,639 113,304,014 25.812 21.70 21.66 21.70 21.36 21.70 5,249,909 21.582 0.78%
2019-12-19 0 25.75 25.70 25.75 25.45 26.40 5,415,674 139,225,405 25.708 21.53 21.49 21.53 21.28 22.07 6,477,023 21.495 -1.53%
2019-12-18 0 26.15 26.05 26.15 25.95 26.95 4,500,262 118,330,922 26.294 21.86 21.78 21.86 21.70 22.53 5,382,211 21.986 -2.06%
2019-12-17 0 26.70 26.65 26.70 26.25 26.75 5,480,605 145,456,128 26.540 22.32 22.28 22.32 21.95 22.37 6,554,679 22.191 1.52%
2019-12-16 0 26.30 26.25 26.30 25.70 26.60 3,246,074 85,477,399 26.333 21.99 21.95 21.99 21.49 22.24 3,882,231 22.018 1.54%
2019-12-13 0 25.90 25.90 25.95 25.75 26.30 3,796,456 98,698,756 25.998 21.66 21.66 21.70 21.53 21.99 4,540,475 21.738 0.58%
2019-12-12 0 25.75 25.70 25.75 25.35 26.40 3,770,923 97,212,234 25.779 21.53 21.49 21.53 21.20 22.07 4,509,938 21.555 -1.15%
2019-12-11 0 26.05 26.00 26.05 25.45 26.25 4,471,215 115,991,944 25.942 21.78 21.74 21.78 21.28 21.95 5,347,472 21.691 2.76%
2019-12-10 0 25.35 25.35 25.40 25.05 25.95 7,018,478 178,000,119 25.362 21.20 21.20 21.24 20.95 21.70 8,393,940 21.206 -2.31%
2019-12-09 0 25.95 25.95 26.00 25.40 26.10 3,514,925 90,754,470 25.820 21.70 21.70 21.74 21.24 21.82 4,203,771 21.589 0.58%
2019-12-06 0 25.80 25.80 25.85 25.80 26.50 3,015,713 78,518,836 26.037 21.57 21.57 21.61 21.57 22.16 3,606,724 21.770 -1.90%
2019-12-05 0 26.30 26.30 26.35 25.65 26.45 5,813,334 151,256,666 26.019 21.99 21.99 22.03 21.45 22.12 6,952,615 21.755 2.14%
2019-12-04 0 25.75 25.70 25.75 25.60 26.50 4,415,873 114,059,331 25.829 21.53 21.49 21.53 21.41 22.16 5,281,284 21.597 -2.65%
2019-12-03 0 26.45 26.45 26.50 25.95 26.70 4,168,043 110,161,449 26.430 22.12 22.12 22.16 21.70 22.32 4,984,885 22.099 1.54%
2019-12-02 0 26.05 26.00 26.05 25.15 26.30 6,012,659 155,951,724 25.937 21.78 21.74 21.78 21.03 21.99 7,191,004 21.687 2.96%
2019-11-29 0 25.30 25.25 25.30 25.10 26.30 9,476,935 241,345,936 25.467 21.15 21.11 21.15 20.99 21.99 11,334,199 21.294 -4.17%
2019-11-28 0 26.40 26.35 26.40 25.45 26.60 5,000,216 130,112,952 26.021 22.07 22.03 22.07 21.28 22.24 5,980,145 21.757 0.00%
2019-11-27 0 26.40 26.35 26.40 26.15 27.65 8,547,433 227,205,204 26.582 22.07 22.03 22.07 21.86 23.12 10,222,536 22.226 -4.17%
2019-11-26 0 27.55 27.50 27.55 27.30 27.80 13,915,383 383,212,529 27.539 23.04 22.99 23.04 22.83 23.24 16,642,482 23.026 0.92%
2019-11-25 0 27.30 27.20 27.30 26.25 27.30 4,285,302 115,657,859 26.989 22.83 22.74 22.83 21.95 22.83 5,125,124 22.567 1.87%
2019-11-22 0 26.80 26.80 26.85 26.55 27.50 3,227,572 86,596,967 26.830 22.41 22.41 22.45 22.20 22.99 3,860,103 22.434 -1.11%
2019-11-21 0 27.10 27.05 27.10 26.75 27.40 3,057,238 82,714,009 27.055 22.66 22.62 22.66 22.37 22.91 3,656,387 22.622 -0.91%
2019-11-20 0 27.35 27.35 27.40 27.00 27.65 3,563,818 97,629,809 27.395 22.87 22.87 22.91 22.58 23.12 4,262,245 22.906 -0.55%
2019-11-19 0 27.50 27.45 27.50 27.30 27.95 4,002,097 110,668,107 27.653 22.99 22.95 22.99 22.83 23.37 4,786,417 23.121 0.18%
2019-11-18 0 27.45 27.45 27.50 26.45 27.55 4,562,356 124,085,622 27.198 22.95 22.95 22.99 22.12 23.04 5,456,474 22.741 3.78%
2019-11-15 0 26.45 26.45 26.50 26.40 27.25 3,951,759 105,124,864 26.602 22.12 22.12 22.16 22.07 22.78 4,726,214 22.243 -2.04%
2019-11-14 0 27.00 26.95 27.00 26.60 27.45 3,785,474 102,561,924 27.094 22.58 22.53 22.58 22.24 22.95 4,527,341 22.654 0.37%
2019-11-13 0 26.90 26.80 26.90 26.25 27.10 3,253,883 86,732,370 26.655 22.49 22.41 22.49 21.95 22.66 3,891,570 22.287 -0.92%
2019-11-12 0 27.15 27.10 27.15 26.60 27.45 3,618,104 98,110,406 27.117 22.70 22.66 22.70 22.24 22.95 4,327,170 22.673 2.45%
2019-11-11 0 26.50 26.40 26.50 26.10 27.20 6,952,574 184,440,565 26.528 22.16 22.07 22.16 21.82 22.74 8,315,121 22.181 -2.57%
2019-11-08 0 27.20 27.15 27.20 26.90 27.85 4,624,509 126,677,077 27.393 22.74 22.70 22.74 22.49 23.29 5,530,808 22.904 -1.27%
2019-11-07 0 27.55 27.50 27.55 27.00 27.55 3,718,581 101,585,618 27.318 23.04 22.99 23.04 22.58 23.04 4,447,338 22.842 0.73%
2019-11-06 0 27.35 27.30 27.35 27.15 28.10 7,679,893 211,755,007 27.573 22.87 22.83 22.87 22.70 23.50 9,184,978 23.054 -1.80%
2019-11-05 0 27.85 27.75 27.85 27.60 28.15 4,956,702 138,175,102 27.876 23.29 23.20 23.29 23.08 23.54 5,928,103 23.308 1.46%
2019-11-04 0 27.45 27.45 27.50 26.75 27.70 5,419,174 148,205,293 27.348 22.95 22.95 22.99 22.37 23.16 6,481,209 22.867 3.00%
2019-11-01 0 26.65 26.60 26.65 26.35 26.80 2,279,473 60,716,702 26.636 22.28 22.24 22.28 22.03 22.41 2,726,198 22.272 0.00%
2019-10-31 0 26.65 26.60 26.65 26.20 27.25 5,617,328 150,546,472 26.800 22.28 22.24 22.28 21.91 22.78 6,718,197 22.409 2.50%
2019-10-30 0 26.00 25.95 26.00 25.70 26.75 4,140,072 107,286,243 25.914 21.74 21.70 21.74 21.49 22.37 4,951,432 21.668 -2.26%
2019-10-29 0 26.60 26.55 26.60 25.80 26.60 6,165,610 162,254,455 26.316 22.24 22.20 22.24 21.57 22.24 7,373,930 22.004 2.50%
2019-10-28 0 25.95 25.85 25.95 25.40 26.35 4,298,974 111,864,032 26.021 21.70 21.61 21.70 21.24 22.03 5,141,475 21.757 2.77%
2019-10-25 0 25.25 25.20 25.25 24.60 25.40 4,267,042 106,894,822 25.051 21.11 21.07 21.11 20.57 21.24 5,103,285 20.946 2.02%
2019-10-24 0 24.75 24.65 24.75 24.10 25.20 4,443,307 109,219,663 24.581 20.69 20.61 20.69 20.15 21.07 5,314,094 20.553 -0.60%
2019-10-23 0 24.90 24.85 24.90 24.45 25.10 3,585,306 88,658,913 24.728 20.82 20.78 20.82 20.44 20.99 4,287,945 20.676 0.20%
2019-10-22 0 24.85 24.80 24.85 24.65 25.45 3,884,465 96,899,491 24.945 20.78 20.74 20.78 20.61 21.28 4,645,732 20.858 -2.36%
2019-10-21 0 25.45 25.35 25.45 25.00 25.55 2,299,877 58,244,752 25.325 21.28 21.20 21.28 20.90 21.36 2,750,601 21.175 0.20%
2019-10-18 0 25.40 25.35 25.40 25.20 25.65 3,057,476 77,636,926 25.392 21.24 21.20 21.24 21.07 21.45 3,656,672 21.232 0.00%
2019-10-17 0 25.40 25.35 25.40 25.10 25.55 3,781,322 95,965,325 25.379 21.24 21.20 21.24 20.99 21.36 4,522,375 21.220 0.40%
2019-10-16 0 25.30 25.25 25.30 24.65 25.40 4,244,488 106,793,671 25.161 21.15 21.11 21.15 20.61 21.24 5,076,311 21.038 2.64%
2019-10-15 0 24.65 24.65 24.70 24.25 25.50 6,367,999 157,677,238 24.761 20.61 20.61 20.65 20.28 21.32 7,615,982 20.703 -1.60%
2019-10-14 0 25.05 25.00 25.05 24.05 25.25 8,217,644 203,255,678 24.734 20.95 20.90 20.95 20.11 21.11 9,828,116 20.681 3.09%
2019-10-11 0 24.30 24.25 24.30 23.90 24.85 5,458,867 132,504,958 24.273 20.32 20.28 20.32 19.98 20.78 6,528,681 20.296 0.00%
2019-10-10 0 24.30 24.25 24.30 24.15 25.20 9,273,762 226,499,975 24.424 20.32 20.28 20.32 20.19 21.07 11,091,209 20.422 -0.82%
2019-10-09 0 24.50 24.50 24.55 23.20 24.80 10,953,993 266,442,140 24.324 20.49 20.49 20.53 19.40 20.74 13,100,727 20.338 5.15%
2019-10-08 0 23.30 23.25 23.30 23.10 24.10 4,882,754 115,264,310 23.606 19.48 19.44 19.48 19.31 20.15 5,839,663 19.738 -1.48%
2019-10-04 0 23.65 23.60 23.65 22.95 24.10 4,373,160 103,485,618 23.664 19.77 19.73 19.77 19.19 20.15 5,230,200 19.786 1.28%
2019-10-03 0 23.35 23.35 23.40 22.35 23.70 5,118,159 118,872,188 23.226 19.52 19.52 19.57 18.69 19.82 6,121,202 19.420 3.55%
2019-10-02 0 22.55 22.45 22.55 22.10 22.80 4,449,092 99,815,490 22.435 18.85 18.77 18.85 18.48 19.06 5,321,013 18.759 -0.22%
2019-09-30 0 22.60 22.55 22.60 22.10 22.80 4,105,914 92,647,132 22.564 18.90 18.85 18.90 18.48 19.06 4,910,580 18.867 1.12%
2019-09-27 0 22.35 22.30 22.35 22.20 23.30 3,113,056 70,253,697 22.567 18.69 18.65 18.69 18.56 19.48 3,723,144 18.869 -4.08%
2019-09-26 0 23.30 23.25 23.30 22.65 23.40 4,144,197 95,818,383 23.121 19.48 19.44 19.48 18.94 19.57 4,956,366 19.332 2.42%
2019-09-25 0 22.75 22.70 22.75 22.20 22.85 3,698,856 83,560,191 22.591 19.02 18.98 19.02 18.56 19.11 4,423,748 18.889 0.22%
2019-09-24 0 22.70 22.65 22.70 22.40 22.95 3,016,468 68,257,703 22.628 18.98 18.94 18.98 18.73 19.19 3,607,627 18.920 1.34%
2019-09-23 0 22.40 22.35 22.40 21.90 22.95 4,402,008 98,105,723 22.287 18.73 18.69 18.73 18.31 19.19 5,264,702 18.635 -0.88%
2019-09-20 0 22.60 22.60 22.70 22.50 23.35 6,204,828 141,305,354 22.773 18.90 18.90 18.98 18.81 19.52 7,420,833 19.042 -2.80%
2019-09-19 0 23.25 23.20 23.25 22.90 23.50 5,648,618 131,412,080 23.264 19.44 19.40 19.44 19.15 19.65 6,755,619 19.452 0.87%
2019-09-18 0 23.05 23.00 23.05 22.70 23.35 5,105,133 117,832,930 23.081 19.27 19.23 19.27 18.98 19.52 6,105,623 19.299 1.77%
2019-09-17 0 22.65 22.55 22.65 22.25 23.00 6,061,107 136,975,300 22.599 18.94 18.85 18.94 18.60 19.23 7,248,946 18.896 0.44%
2019-09-16 0 22.55 22.55 22.60 21.85 22.90 8,620,156 191,705,680 22.239 18.85 18.85 18.90 18.27 19.15 10,309,511 18.595 -2.38%
2019-09-13 0 23.10 23.05 23.10 22.05 23.15 5,301,723 120,853,339 22.795 19.31 19.27 19.31 18.44 19.36 6,340,740 19.060 4.05%
2019-09-12 0 22.20 22.20 22.25 21.95 22.65 4,830,364 107,332,387 22.220 18.56 18.56 18.60 18.35 18.94 5,777,006 18.579 -0.22%
2019-09-11 0 22.25 22.20 22.25 21.85 22.75 7,138,180 157,858,821 22.115 18.60 18.56 18.60 18.27 19.02 8,537,101 18.491 -1.33%
2019-09-10 0 22.55 22.50 22.55 22.30 23.50 11,268,741 254,918,964 22.622 18.85 18.81 18.85 18.65 19.65 13,477,158 18.915 -3.22%
2019-09-09 0 23.30 23.30 23.35 23.15 24.35 5,097,373 119,806,549 23.504 19.48 19.48 19.52 19.36 20.36 6,096,342 19.652 -3.52%
2019-09-06 0 24.15 24.10 24.15 23.85 24.60 8,212,269 198,332,306 24.151 20.19 20.15 20.19 19.94 20.57 9,821,687 20.193 0.62%
2019-09-05 0 24.00 23.90 24.00 23.00 24.30 9,033,399 214,908,166 23.790 20.07 19.98 20.07 19.23 20.32 10,803,740 19.892 4.12%
2019-09-04 0 23.05 23.00 23.05 22.50 23.35 6,953,384 159,516,900 22.941 19.27 19.23 19.27 18.81 19.52 8,316,089 19.182 0.66%
2019-09-03 0 22.90 22.85 22.90 22.60 23.25 3,470,115 79,269,906 22.844 19.15 19.11 19.15 18.90 19.44 4,150,179 19.100 0.00%
2019-09-02 0 22.90 22.80 22.90 22.60 23.45 3,712,310 85,170,140 22.943 19.15 19.06 19.15 18.90 19.61 4,439,838 19.183 0.88%
2019-08-30 0 22.70 22.60 22.70 22.00 23.10 6,764,135 152,636,787 22.566 18.98 18.90 18.98 18.39 19.31 8,089,752 18.868 -0.66%
2019-08-29 0 22.85 22.80 22.85 22.30 22.85 5,388,792 121,942,024 22.629 19.11 19.06 19.11 18.65 19.11 6,444,873 18.921 1.11%
2019-08-28 0 22.60 22.55 22.60 22.10 23.00 7,705,090 173,270,409 22.488 18.90 18.85 18.90 18.48 19.23 9,215,113 18.803 0.44%
2019-08-27 0 22.50 22.45 22.50 22.10 22.80 11,608,322 260,905,867 22.476 18.81 18.77 18.81 18.48 19.06 13,883,290 18.793 3.45%
2019-08-26 0 21.75 21.70 21.75 20.10 22.10 15,575,696 331,607,963 21.290 18.19 18.14 18.19 16.81 18.48 18,628,179 17.801 3.57%
2019-08-23 0 21.00 21.00 21.05 19.26 21.45 25,204,732 518,571,878 20.574 17.56 17.56 17.60 16.10 17.94 30,144,287 17.203 9.60%
2019-08-22 0 19.16 19.14 19.16 18.90 19.56 6,296,622 120,607,777 19.154 16.02 16.00 16.02 15.80 16.35 7,530,617 16.016 -0.31%
2019-08-21 0 19.22 19.22 19.28 18.74 19.44 5,935,556 113,846,430 19.180 16.07 16.07 16.12 15.67 16.25 7,098,790 16.037 2.45%
2019-08-20 0 18.76 18.76 18.78 18.64 19.12 3,745,911 70,564,000 18.838 15.69 15.69 15.70 15.59 15.99 4,480,025 15.751 -0.64%
2019-08-19 0 18.88 18.88 18.90 18.70 19.32 5,477,421 104,024,471 18.992 15.79 15.79 15.80 15.64 16.15 6,550,871 15.879 1.07%
2019-08-16 0 18.68 18.68 18.70 18.10 18.86 6,660,924 124,156,077 18.639 15.62 15.62 15.64 15.13 15.77 7,966,314 15.585 2.30%
2019-08-15 0 18.26 18.26 18.28 17.70 18.40 3,902,188 70,702,060 18.119 15.27 15.27 15.28 14.80 15.38 4,666,928 15.150 0.44%
2019-08-14 0 18.18 18.18 18.20 18.08 18.50 7,525,749 137,678,427 18.294 15.20 15.20 15.22 15.12 15.47 9,000,625 15.297 1.56%
2019-08-13 0 17.90 17.86 17.90 17.52 17.96 5,717,044 101,494,598 17.753 14.97 14.93 14.97 14.65 15.02 6,837,455 14.844 -0.33%
2019-08-12 0 17.96 17.94 17.96 17.74 18.32 7,107,165 127,788,339 17.980 15.02 15.00 15.02 14.83 15.32 8,500,008 15.034 -0.66%
2019-08-09 0 18.08 18.06 18.08 17.90 18.86 7,943,516 145,328,278 18.295 15.12 15.10 15.12 14.97 15.77 9,500,265 15.297 -1.85%
2019-08-08 0 18.42 18.42 18.44 18.20 18.60 5,503,239 101,434,778 18.432 15.40 15.40 15.42 15.22 15.55 6,581,749 15.412 1.43%
2019-08-07 0 18.16 18.16 18.18 17.50 18.20 9,530,567 171,557,129 18.001 15.18 15.18 15.20 14.63 15.22 11,398,342 15.051 4.37%
2019-08-06 0 17.40 17.40 17.42 16.66 17.50 12,350,449 212,722,256 17.224 14.55 14.55 14.57 13.93 14.63 14,770,857 14.401 -0.57%
2019-08-05 0 17.50 17.46 17.50 17.38 18.08 9,067,192 159,352,085 17.575 14.63 14.60 14.63 14.53 15.12 10,844,156 14.695 -3.31%
2019-08-02 0 18.10 18.10 18.12 17.80 18.34 11,123,176 201,174,994 18.086 15.13 15.13 15.15 14.88 15.33 13,303,066 15.122 -1.52%
2019-08-01 0 18.38 18.38 18.40 18.24 19.58 12,409,788 231,919,715 18.688 15.37 15.37 15.38 15.25 16.37 14,841,825 15.626 -3.57%
2019-07-31 0 19.06 19.02 19.06 18.82 19.28 4,646,487 88,510,114 19.049 15.94 15.90 15.94 15.74 16.12 5,557,093 15.927 -0.73%
2019-07-30 0 19.20 19.20 19.22 19.18 19.54 5,836,705 113,199,173 19.394 16.05 16.05 16.07 16.04 16.34 6,980,567 16.216 -0.62%
2019-07-29 0 19.32 19.30 19.32 18.92 19.92 11,839,888 228,885,720 19.332 16.15 16.14 16.15 15.82 16.66 14,160,237 16.164 2.44%
2019-07-26 0 18.86 18.84 18.86 18.80 19.26 5,146,148 97,306,850 18.909 15.77 15.75 15.77 15.72 16.10 6,154,676 15.810 -2.28%
2019-07-25 0 19.30 19.22 19.30 18.74 19.38 5,960,002 114,153,744 19.153 16.14 16.07 16.14 15.67 16.20 7,128,027 16.015 2.22%
2019-07-24 0 18.88 18.88 18.90 18.60 19.06 4,135,538 78,107,834 18.887 15.79 15.79 15.80 15.55 15.94 4,946,010 15.792 0.53%
2019-07-23 0 18.78 18.76 18.78 18.34 19.10 7,375,749 137,398,652 18.628 15.70 15.69 15.70 15.33 15.97 8,821,228 15.576 -0.84%
2019-07-22 0 18.94 18.90 18.94 18.80 19.30 5,319,057 101,047,183 18.997 15.84 15.80 15.84 15.72 16.14 6,361,471 15.884 0.11%
2019-07-19 0 18.92 18.92 18.96 18.66 19.18 7,400,878 140,041,411 18.922 15.82 15.82 15.85 15.60 16.04 8,851,282 15.822 -0.21%
2019-07-18 0 18.96 18.96 18.98 18.70 19.48 10,048,461 191,087,668 19.017 15.85 15.85 15.87 15.64 16.29 12,017,731 15.900 -2.57%
2019-07-17 0 19.46 19.40 19.46 19.26 19.52 5,868,012 113,592,703 19.358 16.27 16.22 16.27 16.10 16.32 7,018,009 16.186 0.31%
2019-07-16 0 19.40 19.40 19.42 19.20 19.86 7,598,954 148,086,215 19.488 16.22 16.22 16.24 16.05 16.61 9,088,176 16.294 -1.52%
2019-07-15 0 19.70 19.68 19.70 19.26 19.78 7,364,562 144,600,552 19.635 16.47 16.46 16.47 16.10 16.54 8,807,849 16.417 0.41%
2019-07-12 0 19.62 19.60 19.62 19.00 19.78 12,039,650 235,878,714 19.592 16.40 16.39 16.40 15.89 16.54 14,399,148 16.381 3.26%
2019-07-11 0 19.00 18.98 19.00 18.92 19.58 8,963,307 172,458,455 19.240 15.89 15.87 15.89 15.82 16.37 10,719,912 16.088 1.39%
2019-07-10 0 18.74 18.70 18.74 18.00 18.88 8,054,934 149,479,108 18.557 15.67 15.64 15.67 15.05 15.79 9,633,518 15.517 4.23%
2019-07-09 0 17.98 17.94 17.98 17.84 18.50 3,729,783 67,498,350 18.097 15.03 15.00 15.03 14.92 15.47 4,460,736 15.132 -1.32%
2019-07-08 0 18.22 18.16 18.22 17.60 18.32 6,259,529 112,458,250 17.966 15.23 15.18 15.23 14.72 15.32 7,486,255 15.022 1.90%
2019-07-05 0 17.88 17.86 17.88 17.60 18.28 9,655,166 172,027,501 17.817 14.95 14.93 14.95 14.72 15.28 11,547,359 14.898 -1.43%
2019-07-04 0 18.14 18.14 18.16 18.00 18.70 5,819,528 105,814,229 18.183 15.17 15.17 15.18 15.05 15.64 6,960,023 15.203 -2.99%
2019-07-03 0 18.70 18.68 18.70 18.24 19.10 8,381,316 157,550,264 18.798 15.64 15.62 15.64 15.25 15.97 10,023,864 15.718 1.52%
2019-07-02 0 18.42 18.42 18.44 18.06 18.54 5,813,994 106,436,241 18.307 15.40 15.40 15.42 15.10 15.50 6,953,405 15.307 1.99%
2019-06-28 0 18.06 18.06 18.10 17.78 18.24 5,528,581 99,708,930 18.035 15.10 15.10 15.13 14.87 15.25 6,612,057 15.080 -1.10%
2019-06-27 0 18.26 18.24 18.26 17.92 18.48 5,337,471 97,141,768 18.200 15.27 15.25 15.27 14.98 15.45 6,383,494 15.218 0.11%
2019-06-26 0 18.24 18.24 18.26 18.06 18.58 7,072,079 129,652,457 18.333 15.25 15.25 15.27 15.10 15.54 8,458,046 15.329 1.56%
2019-06-25 0 17.96 17.94 17.96 17.72 18.34 10,283,942 185,063,345 17.995 15.02 15.00 15.02 14.82 15.33 12,299,361 15.047 -0.66%
2019-06-24 0 18.08 18.04 18.08 17.68 18.34 8,460,125 153,044,493 18.090 15.12 15.08 15.12 14.78 15.33 10,118,117 15.126 2.38%
2019-06-21 0 17.66 17.66 17.68 17.24 17.74 6,975,795 122,606,060 17.576 14.77 14.77 14.78 14.41 14.83 8,342,892 14.696 1.49%
2019-06-20 0 17.40 17.38 17.40 16.96 17.54 6,970,126 120,984,745 17.358 14.55 14.53 14.55 14.18 14.67 8,336,112 14.513 3.20%
2019-06-19 0 16.86 16.84 16.86 16.60 17.00 7,049,737 118,517,189 16.812 14.10 14.08 14.10 13.88 14.21 8,431,325 14.057 1.08%
2019-06-18 0 16.68 16.64 16.68 16.22 16.78 3,884,160 64,298,883 16.554 13.95 13.91 13.95 13.56 14.03 4,645,367 13.842 2.58%
2019-06-17 0 16.26 16.26 16.28 16.26 16.56 4,652,640 76,085,873 16.353 13.60 13.60 13.61 13.60 13.85 5,564,452 13.674 -0.37%
2019-06-14 0 16.32 16.32 16.34 16.22 16.56 2,919,947 47,647,821 16.318 13.65 13.65 13.66 13.56 13.85 3,492,190 13.644 -0.97%
2019-06-13 0 16.48 16.46 16.48 16.20 16.62 4,008,184 65,762,225 16.407 13.78 13.76 13.78 13.55 13.90 4,793,697 13.718 0.37%
2019-06-12 0 16.42 16.40 16.42 16.08 16.60 3,973,275 65,160,899 16.400 13.73 13.71 13.73 13.45 13.88 4,751,947 13.712 -0.61%
2019-06-11 0 16.52 16.50 16.52 15.80 16.52 6,045,273 99,208,107 16.411 13.81 13.80 13.81 13.21 13.81 7,230,009 13.722 4.16%
2019-06-10 0 15.86 15.84 15.86 15.78 16.04 8,972,761 142,933,091 15.930 13.26 13.24 13.26 13.19 13.41 10,731,218 13.319 -0.38%
2019-06-06 0 15.92 15.90 15.92 15.60 16.08 4,527,515 71,680,747 15.832 13.31 13.29 13.31 13.04 13.45 5,414,805 13.238 0.51%
2019-06-05 0 15.84 15.84 15.88 15.72 16.18 7,423,542 118,358,994 15.944 13.24 13.24 13.28 13.14 13.53 8,878,388 13.331 1.02%
2019-06-04 0 15.68 15.68 15.70 15.54 16.40 5,310,656 83,763,336 15.773 13.11 13.11 13.13 12.99 13.71 6,351,424 13.188 -3.33%
2019-06-03 0 16.22 16.18 16.22 15.80 16.42 8,441,525 136,021,917 16.113 13.56 13.53 13.56 13.21 13.73 10,095,872 13.473 0.87%
2019-05-31 0 16.08 16.06 16.08 15.60 16.24 9,854,114 158,589,681 16.094 13.45 13.43 13.45 13.04 13.58 11,785,297 13.457 3.08%
2019-05-30 0 15.60 15.54 15.60 15.42 15.70 4,550,500 70,834,798 15.566 13.04 12.99 13.04 12.89 13.13 5,442,295 13.016 0.39%
2019-05-29 0 15.54 15.46 15.54 15.32 16.00 10,921,664 170,902,278 15.648 12.99 12.93 12.99 12.81 13.38 13,062,062 13.084 0.39%
2019-05-28 0 15.48 15.46 15.48 14.80 15.48 8,600,766 132,004,187 15.348 12.94 12.93 12.94 12.37 12.94 10,286,321 12.833 3.20%
2019-05-27 0 15.00 15.00 15.06 14.74 15.10 3,331,708 49,769,896 14.938 12.54 12.54 12.59 12.32 12.63 3,984,647 12.490 0.13%
2019-05-24 0 14.98 14.96 14.98 14.56 15.14 6,484,022 97,077,606 14.972 12.53 12.51 12.53 12.17 12.66 7,754,743 12.518 4.61%
2019-05-23 0 14.32 14.30 14.32 14.20 14.86 3,655,233 53,062,398 14.517 11.97 11.96 11.97 11.87 12.42 4,371,576 12.138 -2.21%
2019-05-22 0 14.74 14.72 14.74 14.60 15.08 3,946,635 58,710,104 14.876 12.24 12.23 12.24 12.13 12.53 4,751,223 12.357 0.41%
2019-05-21 0 14.68 14.68 14.70 14.22 14.98 6,330,941 93,131,788 14.711 12.19 12.19 12.21 11.81 12.44 7,621,611 12.219 2.95%
2019-05-20 0 14.26 14.24 14.26 14.04 14.92 6,393,458 91,424,001 14.300 11.85 11.83 11.85 11.66 12.39 7,696,873 11.878 -3.39%
2019-05-17 0 14.76 14.76 14.78 14.64 15.10 5,044,913 74,664,751 14.800 12.26 12.26 12.28 12.16 12.54 6,073,404 12.294 -0.14%
2019-05-16 0 14.78 14.78 14.80 14.44 15.06 4,701,539 69,732,576 14.832 12.28 12.28 12.29 11.99 12.51 5,660,027 12.320 2.07%
2019-05-15 0 14.48 14.48 14.50 14.14 14.64 4,043,890 58,405,962 14.443 12.03 12.03 12.04 11.75 12.16 4,868,306 11.997 1.54%
2019-05-14 0 14.26 14.24 14.26 14.00 14.42 6,288,222 89,764,850 14.275 11.85 11.83 11.85 11.63 11.98 7,570,183 11.858 -2.99%
2019-05-10 0 14.70 14.68 14.72 14.10 14.70 6,688,075 97,144,284 14.525 12.21 12.19 12.23 11.71 12.21 8,051,552 12.065 5.30%
2019-05-09 0 13.96 13.96 13.98 13.80 14.78 13,810,099 193,762,712 14.031 11.60 11.60 11.61 11.46 12.28 16,625,522 11.655 -5.55%
2019-05-08 0 14.78 14.76 14.78 14.70 15.18 6,899,927 102,621,912 14.873 12.28 12.26 12.28 12.21 12.61 8,306,594 12.354 -2.76%
2019-05-07 0 15.20 15.20 15.22 14.62 15.38 7,541,687 114,133,610 15.134 12.63 12.63 12.64 12.14 12.78 9,079,188 12.571 4.11%
2019-05-06 0 14.60 14.56 14.60 14.46 15.18 12,507,439 182,738,716 14.610 12.13 12.09 12.13 12.01 12.61 15,057,292 12.136 -3.95%
2019-05-03 0 15.20 15.18 15.20 14.94 15.36 8,999,462 136,770,406 15.198 12.63 12.61 12.63 12.41 12.76 10,834,155 12.624 1.74%
2019-05-02 0 14.94 14.90 14.94 14.44 15.22 9,429,297 141,795,366 15.038 12.41 12.38 12.41 11.99 12.64 11,351,619 12.491 3.03%
2019-04-30 0 14.50 14.48 14.50 14.00 14.58 8,358,662 120,828,081 14.455 12.04 12.03 12.04 11.63 12.11 10,062,717 12.008 2.84%
2019-04-29 0 14.10 14.06 14.10 13.90 14.28 3,008,985 42,330,080 14.068 11.71 11.68 11.71 11.55 11.86 3,622,418 11.686 -0.56%
2019-04-26 0 14.18 14.12 14.18 14.04 14.22 2,583,817 36,546,550 14.144 11.78 11.73 11.78 11.66 11.81 3,110,572 11.749 0.42%
2019-04-25 0 14.12 14.10 14.12 14.02 14.42 2,484,542 35,267,778 14.195 11.73 11.71 11.73 11.65 11.98 2,991,058 11.791 -2.08%
2019-04-24 0 14.42 14.40 14.42 14.02 14.46 4,827,095 69,133,871 14.322 11.98 11.96 11.98 11.65 12.01 5,811,180 11.897 2.41%
2019-04-23 0 14.08 14.04 14.08 14.00 14.32 3,536,415 49,834,399 14.092 11.70 11.66 11.70 11.63 11.90 4,257,373 11.705 -1.54%
2019-04-18 0 14.30 14.26 14.30 14.18 14.38 3,539,428 50,461,939 14.257 11.88 11.85 11.88 11.78 11.94 4,261,000 11.843 -0.28%
2019-04-17 0 14.34 14.32 14.34 14.26 14.50 2,193,325 31,478,120 14.352 11.91 11.90 11.91 11.85 12.04 2,640,471 11.921 -0.55%
2019-04-16 0 14.42 14.42 14.44 14.22 14.50 3,255,825 46,833,403 14.384 11.98 11.98 11.99 11.81 12.04 3,919,580 11.949 -0.28%
2019-04-15 0 14.46 14.44 14.46 14.38 14.68 4,245,833 61,545,627 14.496 12.01 11.99 12.01 11.94 12.19 5,111,418 12.041 0.14%
2019-04-12 0 14.44 14.44 14.46 14.18 14.50 5,058,515 72,838,502 14.399 11.99 11.99 12.01 11.78 12.04 6,089,779 11.961 1.98%
2019-04-11 0 14.16 14.14 14.16 14.04 14.50 8,919,033 127,408,901 14.285 11.76 11.75 11.76 11.66 12.04 10,737,329 11.866 -2.34%
2019-04-10 0 14.50 14.46 14.50 14.40 14.68 10,075,890 146,082,411 14.498 12.04 12.01 12.04 11.96 12.19 12,130,031 12.043 -0.68%
2019-04-09 0 14.60 14.58 14.60 14.38 14.84 8,773,487 128,390,725 14.634 12.13 12.11 12.13 11.94 12.33 10,562,111 12.156 0.69%
2019-04-08 0 14.50 14.44 14.50 14.36 14.68 6,170,375 89,362,827 14.483 12.04 11.99 12.04 11.93 12.19 7,428,311 12.030 0.00%
2019-04-04 0 14.50 14.48 14.50 14.36 14.66 4,154,185 60,198,584 14.491 12.04 12.03 12.04 11.93 12.18 5,001,086 12.037 0.28%
2019-04-03 0 14.46 14.42 14.46 14.34 14.68 4,811,236 69,449,154 14.435 12.01 11.98 12.01 11.91 12.19 5,792,088 11.990 -0.28%
2019-04-02 0 14.50 14.44 14.50 14.30 14.88 7,170,598 104,081,252 14.515 12.04 11.99 12.04 11.88 12.36 8,632,446 12.057 -0.68%
2019-04-01 0 14.60 14.60 14.62 14.44 15.00 6,246,342 91,945,120 14.720 12.13 12.13 12.14 11.99 12.46 7,519,765 12.227 -0.14%
2019-03-29 0 14.62 14.56 14.62 14.40 14.66 7,790,642 113,262,818 14.538 12.14 12.09 12.14 11.96 12.18 9,378,896 12.076 0.41%
2019-03-28 0 14.56 14.56 14.58 14.18 14.70 7,213,992 104,570,063 14.495 12.09 12.09 12.11 11.78 12.21 8,684,687 12.041 1.11%
2019-03-27 0 14.40 14.40 14.44 13.90 14.52 11,332,374 162,098,388 14.304 11.96 11.96 11.99 11.55 12.06 13,642,671 11.882 3.00%
2019-03-26 0 13.98 13.96 13.98 13.68 14.56 9,833,769 137,415,758 13.974 11.61 11.60 11.61 11.36 12.09 11,838,550 11.607 -0.29%
2019-03-25 0 14.02 14.02 14.04 13.76 14.22 13,741,449 191,657,106 13.947 11.65 11.65 11.66 11.43 11.81 16,542,876 11.585 -1.68%
2019-03-22 0 14.26 14.22 14.26 13.96 14.34 8,179,262 115,863,029 14.165 11.85 11.81 11.85 11.60 11.91 9,846,743 11.767 1.42%
2019-03-21 0 14.06 14.06 14.08 13.90 14.30 15,592,551 220,084,551 14.115 11.68 11.68 11.70 11.55 11.88 18,771,357 11.724 0.72%
2019-03-20 0 13.96 13.94 13.96 12.58 14.08 34,684,118 466,999,753 13.464 11.60 11.58 11.60 10.45 11.70 41,755,064 11.184 12.04%
2019-03-19 0 12.46 12.46 12.48 12.00 13.56 27,777,080 351,550,316 12.656 10.35 10.35 10.37 9.968 11.26 33,439,909 10.513 -6.88%
2019-03-18 0 13.38 13.34 13.38 13.06 13.62 16,881,636 226,132,465 13.395 11.11 11.08 11.11 10.85 11.31 20,323,244 11.127 3.40%
2019-03-15 0 12.94 12.92 12.94 12.72 13.04 16,742,188 216,536,738 12.934 10.75 10.73 10.75 10.57 10.83 20,155,367 10.743 1.09%
2019-03-14 0 12.80 12.80 12.82 12.70 13.18 4,393,602 56,471,095 12.853 10.63 10.63 10.65 10.55 10.95 5,289,312 10.676 -2.14%
2019-03-13 0 13.08 13.06 13.08 12.78 13.18 4,734,220 61,629,467 13.018 10.86 10.85 10.86 10.62 10.95 5,699,371 10.813 1.08%
2019-03-12 0 12.94 12.88 12.94 12.66 13.04 5,917,330 76,032,324 12.849 10.75 10.70 10.75 10.52 10.83 7,123,678 10.673 3.03%
2019-03-11 0 12.56 12.52 12.56 12.02 12.56 9,285,644 113,955,506 12.272 10.43 10.40 10.43 9.984 10.43 11,178,680 10.194 2.61%
2019-03-08 0 12.24 12.24 12.26 12.14 12.58 7,977,865 98,477,102 12.344 10.17 10.17 10.18 10.08 10.45 9,604,288 10.253 -2.70%
2019-03-07 0 12.58 12.52 12.60 12.48 13.00 5,532,817 69,957,119 12.644 10.45 10.40 10.47 10.37 10.80 6,660,776 10.503 -2.63%
2019-03-06 0 12.92 12.92 12.96 12.92 13.20 4,419,783 57,425,447 12.993 10.73 10.73 10.77 10.73 10.96 5,320,831 10.793 -1.22%
2019-03-05 0 13.08 13.06 13.08 12.80 13.30 5,868,485 76,926,824 13.108 10.86 10.85 10.86 10.63 11.05 7,064,875 10.889 1.40%
2019-03-04 0 12.90 12.88 12.90 12.80 13.22 6,174,053 79,964,290 12.952 10.72 10.70 10.72 10.63 10.98 7,432,738 10.758 -0.31%
2019-03-01 0 12.94 12.94 12.96 12.72 13.00 7,335,450 94,420,070 12.872 10.75 10.75 10.77 10.57 10.80 8,830,906 10.692 0.15%
2019-02-28 0 12.92 12.78 12.92 12.70 12.92 6,976,488 89,594,224 12.842 10.73 10.62 10.73 10.55 10.73 8,398,763 10.668 1.10%
2019-02-27 0 12.78 12.74 12.78 12.56 12.90 5,168,173 65,951,577 12.761 10.62 10.58 10.62 10.43 10.72 6,221,793 10.600 -0.16%
2019-02-26 0 12.80 12.78 12.80 12.64 12.86 7,790,061 99,152,365 12.728 10.63 10.62 10.63 10.50 10.68 9,378,197 10.573 -0.47%
2019-02-25 0 12.86 12.84 12.86 12.40 13.30 18,013,560 229,521,775 12.742 10.68 10.67 10.68 10.30 11.05 21,685,930 10.584 -2.58%
2019-02-22 0 13.20 13.18 13.20 12.88 13.28 6,315,071 82,958,702 13.137 10.96 10.95 10.96 10.70 11.03 7,602,505 10.912 1.07%
2019-02-21 0 13.06 13.04 13.06 12.52 13.06 7,301,635 94,532,013 12.947 10.85 10.83 10.85 10.40 10.85 8,790,197 10.754 3.00%
2019-02-20 0 12.68 12.68 12.72 12.48 12.82 14,545,203 184,588,843 12.691 10.53 10.53 10.57 10.37 10.65 17,510,489 10.542 1.12%
2019-02-19 0 12.54 12.48 12.54 12.40 12.74 5,190,698 65,238,720 12.568 10.42 10.37 10.42 10.30 10.58 6,248,910 10.440 -0.16%
2019-02-18 0 12.56 12.56 12.58 12.06 12.60 15,881,815 197,183,640 12.416 10.43 10.43 10.45 10.02 10.47 19,119,592 10.313 5.02%
2019-02-15 0 11.96 11.92 11.96 11.88 12.24 8,663,870 104,218,548 12.029 9.935 9.901 9.935 9.868 10.17 10,430,147 9.9920 -2.29%
2019-02-14 0 12.24 12.22 12.24 12.18 12.42 9,957,690 122,052,762 12.257 10.17 10.15 10.17 10.12 10.32 11,987,734 10.181 -1.29%
2019-02-13 0 12.40 12.38 12.40 12.22 12.54 11,477,128 142,133,897 12.384 10.30 10.28 10.30 10.15 10.42 13,816,935 10.287 -1.12%
2019-02-12 0 12.54 12.50 12.54 12.34 12.66 8,288,187 103,753,152 12.518 10.42 10.38 10.42 10.25 10.52 9,977,874 10.398 1.13%
2019-02-11 0 12.40 12.36 12.40 12.16 12.58 10,815,407 133,366,777 12.331 10.30 10.27 10.30 10.10 10.45 13,020,311 10.243 -1.27%
2019-02-08 0 12.56 12.54 12.56 12.26 12.62 5,930,302 74,207,592 12.513 10.43 10.42 10.43 10.18 10.48 7,139,295 10.394 0.64%
2019-02-04 0 12.48 12.44 12.48 12.30 12.52 3,897,646 48,547,995 12.456 10.37 10.33 10.37 10.22 10.40 4,692,247 10.346 1.46%
2019-02-01 0 12.30 12.26 12.30 12.10 12.66 19,240,509 237,728,095 12.356 10.22 10.18 10.22 10.05 10.52 23,163,013 10.263 1.82%
2019-01-31 0 12.08 12.06 12.08 12.02 12.18 6,868,091 82,970,407 12.081 10.03 10.02 10.03 9.984 10.12 8,268,268 10.035 0.17%
2019-01-30 0 12.06 12.00 12.06 11.80 12.22 12,421,614 149,233,476 12.014 10.02 9.968 10.02 9.802 10.15 14,953,971 9.9795 1.34%
2019-01-29 0 11.90 11.90 11.92 11.74 12.08 21,331,521 254,847,493 11.947 9.885 9.885 9.901 9.752 10.03 25,680,313 9.9238 -0.17%
2019-01-28 0 11.92 11.90 11.92 11.82 12.10 12,744,561 152,290,182 11.949 9.901 9.885 9.901 9.818 10.05 15,342,756 9.9259 0.17%
2019-01-25 0 11.90 11.88 11.90 11.66 11.96 13,930,596 165,242,561 11.862 9.885 9.868 9.885 9.685 9.935 16,770,584 9.8531 2.59%
2019-01-24 0 11.60 11.60 11.62 11.42 11.70 12,419,012 143,773,696 11.577 9.636 9.636 9.652 9.486 9.719 14,950,838 9.6164 1.05%
2019-01-23 0 11.48 11.46 11.48 11.32 11.56 10,931,624 125,136,035 11.447 9.536 9.519 9.536 9.403 9.602 13,160,221 9.5087 -0.35%
2019-01-22 0 11.52 11.50 11.52 11.40 11.62 7,980,300 91,784,433 11.501 9.569 9.553 9.569 9.469 9.652 9,607,219 9.5537 -1.03%
2019-01-21 0 11.64 11.62 11.64 11.46 11.80 11,278,702 131,756,194 11.682 9.669 9.652 9.669 9.519 9.802 13,578,057 9.7036 0.87%
2019-01-18 0 11.54 11.52 11.54 11.30 11.62 15,879,777 182,536,129 11.495 9.586 9.569 9.586 9.386 9.652 19,117,139 9.5483 2.49%
2019-01-17 0 11.26 11.24 11.26 11.22 11.50 12,530,525 142,621,402 11.382 9.353 9.337 9.353 9.320 9.553 15,085,085 9.4545 -1.40%
2019-01-16 0 11.42 11.42 11.44 11.38 11.58 12,305,989 141,164,476 11.471 9.486 9.486 9.503 9.453 9.619 14,814,774 9.5286 -0.70%
2019-01-15 0 11.50 11.50 11.52 11.18 11.54 27,801,850 317,516,104 11.421 9.553 9.553 9.569 9.287 9.586 33,469,728 9.4867 3.05%
2019-01-14 0 11.16 11.14 11.16 10.88 11.36 30,407,564 338,391,325 11.129 9.270 9.254 9.270 9.038 9.436 36,606,661 9.2440 -1.06%
2019-01-11 0 11.28 11.28 11.30 11.20 11.70 248,399,747 2,876,660,135 11.581 9.370 9.370 9.386 9.303 9.719 299,040,247 9.6196 -12.56%
2019-01-10 0 12.90 12.88 12.90 12.86 13.20 7,936,892 103,225,608 13.006 10.72 10.70 10.72 10.68 10.96 9,554,962 10.803 -1.38%
2019-01-09 0 13.08 13.08 13.10 12.98 13.38 7,289,177 95,470,481 13.098 10.86 10.86 10.88 10.78 11.11 8,775,199 10.880 1.40%
2019-01-08 0 12.90 12.90 12.94 12.18 13.18 9,050,996 115,900,231 12.805 10.72 10.72 10.75 10.12 10.95 10,896,195 10.637 5.05%
2019-01-07 0 12.28 12.26 12.28 12.02 12.34 6,625,377 80,926,783 12.215 10.20 10.18 10.20 9.984 10.25 7,976,072 10.146 3.02%
2019-01-04 0 11.92 11.90 11.92 11.68 12.08 4,650,443 55,559,933 11.947 9.901 9.885 9.901 9.702 10.03 5,598,515 9.9240 0.51%
2019-01-03 0 11.86 11.82 11.86 11.78 12.06 2,986,866 35,523,541 11.893 9.852 9.818 9.852 9.785 10.02 3,595,789 9.8792 -0.17%
2019-01-02 0 11.88 11.88 11.90 11.76 12.44 2,307,169 27,679,509 11.997 9.868 9.868 9.885 9.769 10.33 2,777,525 9.9655 -4.50%
2018-12-31 0 12.44 12.44 12.50 12.20 12.56 3,331,836 41,492,288 12.453 10.33 10.33 10.38 10.13 10.43 4,011,087 10.344 2.13%
2018-12-28 0 12.18 12.18 12.20 11.94 12.32 2,197,474 26,606,395 12.108 10.12 10.12 10.13 9.918 10.23 2,645,466 10.057 -0.16%
2018-12-27 0 12.20 12.16 12.20 12.08 12.50 2,005,888 24,607,528 12.268 10.13 10.10 10.13 10.03 10.38 2,414,822 10.190 -0.49%
2018-12-24 0 12.26 12.14 12.26 12.00 12.36 2,422,204 29,529,115 12.191 10.18 10.08 10.18 9.968 10.27 2,916,011 10.127 -0.97%
2018-12-21 0 12.38 12.36 12.38 11.86 12.44 4,665,274 57,118,662 12.243 10.28 10.27 10.28 9.852 10.33 5,616,369 10.170 -0.16%
2018-12-20 0 12.40 12.40 12.42 12.12 13.26 11,064,262 138,583,216 12.525 10.30 10.30 10.32 10.07 11.01 13,319,899 10.404 -6.91%
2018-12-19 0 13.32 13.28 13.32 13.20 13.52 2,992,730 39,952,587 13.350 11.06 11.03 11.06 10.96 11.23 3,602,849 11.089 0.30%
2018-12-18 0 13.28 13.26 13.28 13.22 13.60 2,083,021 27,806,843 13.349 11.03 11.01 11.03 10.98 11.30 2,507,680 11.089 -2.21%
2018-12-17 0 13.58 13.58 13.62 13.22 13.68 3,661,516 49,301,440 13.465 11.28 11.28 11.31 10.98 11.36 4,407,978 11.185 0.15%
2018-12-14 0 13.56 13.52 13.56 13.20 13.66 6,815,000 92,394,030 13.557 11.26 11.23 11.26 10.96 11.35 8,204,353 11.262 1.50%
2018-12-13 0 13.36 13.32 13.38 13.12 13.60 7,477,206 100,387,019 13.426 11.10 11.06 11.11 10.90 11.30 9,001,561 11.152 0.30%
2018-12-12 0 13.32 13.30 13.32 12.82 13.48 6,507,306 86,262,430 13.256 11.06 11.05 11.06 10.65 11.20 7,833,931 11.011 4.55%
2018-12-11 0 12.74 12.72 12.74 12.12 12.88 5,796,646 72,937,951 12.583 10.58 10.57 10.58 10.07 10.70 6,978,391 10.452 3.92%
2018-12-10 0 12.26 12.26 12.28 12.24 12.60 3,367,092 41,611,402 12.358 10.18 10.18 10.20 10.17 10.47 4,053,531 10.265 -3.16%
2018-12-07 0 12.66 12.64 12.66 12.60 12.90 5,045,970 64,217,403 12.726 10.52 10.50 10.52 10.47 10.72 6,074,677 10.571 -0.94%
2018-12-06 0 12.78 12.74 12.78 12.72 13.18 6,440,284 82,989,084 12.886 10.62 10.58 10.62 10.57 10.95 7,753,245 10.704 -2.74%
2018-12-05 0 13.14 13.12 13.14 12.94 13.30 5,061,218 66,610,765 13.161 10.91 10.90 10.91 10.75 11.05 6,093,033 10.932 -0.76%
2018-12-04 0 13.24 13.22 13.24 13.10 13.38 10,088,545 133,251,547 13.208 11.00 10.98 11.00 10.88 11.11 12,145,266 10.971 1.85%
2018-12-03 0 13.00 12.98 13.00 12.94 13.30 9,809,335 128,258,143 13.075 10.80 10.78 10.80 10.75 11.05 11,809,134 10.861 0.31%
2018-11-30 0 12.96 12.86 12.96 12.62 13.00 17,256,598 222,744,124 12.908 10.77 10.68 10.77 10.48 10.80 20,774,648 10.722 2.05%
2018-11-29 0 12.70 12.68 12.70 12.66 13.08 6,721,385 85,979,150 12.792 10.55 10.53 10.55 10.52 10.86 8,091,653 10.626 -0.31%
2018-11-28 0 12.74 12.74 12.76 12.36 12.84 11,298,042 143,286,182 12.682 10.58 10.58 10.60 10.27 10.67 13,601,339 10.535 3.07%
2018-11-27 0 12.36 12.34 12.36 12.14 12.46 5,678,586 69,951,313 12.318 10.27 10.25 10.27 10.08 10.35 6,836,262 10.232 0.98%
2018-11-26 0 12.24 12.24 12.26 11.90 12.52 6,408,902 79,129,533 12.347 10.17 10.17 10.18 9.885 10.40 7,715,465 10.256 2.34%
2018-11-23 0 11.96 11.94 11.96 11.82 12.08 5,995,851 71,909,653 11.993 9.935 9.918 9.935 9.818 10.03 7,218,207 9.9623 0.50%
2018-11-22 0 11.90 11.88 11.90 11.82 12.16 3,434,073 41,150,645 11.983 9.885 9.868 9.885 9.818 10.10 4,134,167 9.9538 -1.16%
2018-11-21 0 12.04 11.98 12.04 11.18 12.04 13,589,410 161,662,310 11.896 10.00 9.951 10.00 9.287 10.00 16,359,842 9.8817 5.99%
2018-11-20 0 11.36 11.36 11.38 11.32 11.52 6,013,241 68,760,362 11.435 9.436 9.436 9.453 9.403 9.569 7,239,142 9.4984 -2.41%
2018-11-19 0 11.64 11.62 11.64 11.16 11.66 6,023,315 69,107,243 11.473 9.669 9.652 9.669 9.270 9.685 7,251,270 9.5304 2.65%
2018-11-16 0 11.34 11.34 11.36 11.06 11.48 5,999,371 67,936,705 11.324 9.420 9.420 9.436 9.187 9.536 7,222,444 9.4063 0.71%
2018-11-15 0 11.26 11.26 11.28 10.96 11.32 4,942,845 55,350,671 11.198 9.353 9.353 9.370 9.104 9.403 5,950,528 9.3018 0.90%
2018-11-14 0 11.16 11.16 11.20 10.74 11.26 7,189,056 79,345,294 11.037 9.270 9.270 9.303 8.921 9.353 8,654,667 9.1679 2.76%
2018-11-13 0 10.86 10.86 10.88 10.30 10.94 4,956,690 53,370,636 10.767 9.021 9.021 9.038 8.556 9.087 5,967,195 8.9440 0.74%
2018-11-12 0 10.78 10.78 10.80 10.78 11.10 3,016,770 32,849,931 10.889 8.954 8.954 8.971 8.954 9.220 3,631,790 9.0451 -2.00%
2018-11-09 0 11.00 10.98 11.00 10.84 11.20 4,373,207 48,229,403 11.028 9.137 9.121 9.137 9.004 9.303 5,264,759 9.1608 -2.65%
2018-11-08 0 11.30 11.28 11.30 11.20 11.50 5,144,588 58,707,231 11.411 9.386 9.370 9.386 9.303 9.553 6,193,399 9.4790 0.18%
2018-11-07 0 11.28 11.28 11.30 11.00 11.48 8,319,247 93,693,395 11.262 9.370 9.370 9.386 9.137 9.536 10,015,267 9.3551 0.89%
2018-11-06 0 11.18 11.14 11.18 10.94 11.22 2,610,600 28,933,004 11.083 9.287 9.254 9.287 9.087 9.320 3,142,815 9.2061 0.72%
2018-11-05 0 11.10 11.06 11.10 10.98 11.20 6,174,330 68,433,296 11.084 9.220 9.187 9.220 9.121 9.303 7,433,072 9.2066 -1.07%
2018-11-02 0 11.22 11.20 11.22 11.12 11.34 12,238,204 137,292,496 11.218 9.320 9.303 9.320 9.237 9.420 14,733,169 9.3186 5.45%
2018-11-01 0 10.64 10.64 10.66 10.22 10.78 11,276,727 119,574,859 10.604 8.838 8.838 8.855 8.489 8.954 13,575,679 8.8080 5.14%
2018-10-31 0 10.12 10.10 10.12 9.980 10.30 7,988,224 81,033,960 10.144 8.406 8.390 8.406 8.290 8.556 9,616,759 8.4263 2.33%
2018-10-30 0 9.890 9.890 9.910 9.600 10.00 11,020,781 108,049,252 9.8041 8.215 8.215 8.232 7.974 8.307 13,267,554 8.1439 2.38%
2018-10-29 0 9.660 9.650 9.660 9.540 10.62 21,441,924 211,571,361 9.8672 8.024 8.016 8.024 7.924 8.822 25,813,224 8.1962 -7.65%
2018-10-26 0 10.46 10.44 10.46 10.36 10.92 6,318,199 66,717,556 10.560 8.689 8.672 8.689 8.606 9.071 7,606,271 8.7714 -3.86%
2018-10-25 0 10.88 10.86 10.88 10.32 10.90 5,447,173 58,175,842 10.680 9.038 9.021 9.038 8.572 9.054 6,557,672 8.8714 0.74%
2018-10-24 0 10.80 10.78 10.80 10.74 11.30 10,218,840 111,675,870 10.928 8.971 8.954 8.971 8.921 9.386 12,302,124 9.0778 -1.64%
2018-10-23 0 10.98 10.96 10.98 10.92 11.68 6,113,707 68,133,203 11.144 9.121 9.104 9.121 9.071 9.702 7,360,090 9.2571 -5.02%
2018-10-22 0 11.56 11.56 11.58 11.30 11.98 10,426,726 121,853,286 11.687 9.602 9.602 9.619 9.386 9.951 12,552,391 9.7076 1.76%
2018-10-19 0 11.36 11.34 11.36 10.78 11.56 14,349,063 160,826,121 11.208 9.436 9.420 9.436 8.954 9.602 17,274,363 9.3101 3.27%
2018-10-18 0 11.00 10.98 11.00 10.96 11.38 6,115,930 67,935,352 11.108 9.137 9.121 9.137 9.104 9.453 7,362,766 9.2269 -1.61%
2018-10-16 0 11.18 11.16 11.18 11.04 11.50 5,492,188 61,694,579 11.233 9.287 9.270 9.287 9.170 9.553 6,611,864 9.3309 0.72%
2018-10-15 0 11.10 11.10 11.14 11.08 11.58 5,427,806 60,983,347 11.235 9.220 9.220 9.254 9.204 9.619 6,534,356 9.3327 -3.81%
2018-10-12 0 11.54 11.52 11.54 11.00 11.56 7,769,034 87,661,917 11.284 9.586 9.569 9.586 9.137 9.602 9,352,883 9.3727 5.10%
2018-10-11 0 10.98 10.98 11.00 10.74 11.46 18,812,656 206,448,753 10.974 9.121 9.121 9.137 8.921 9.519 22,647,935 9.1156 -5.34%
2018-10-10 0 11.60 11.60 11.62 11.40 11.94 6,021,432 70,240,494 11.665 9.636 9.636 9.652 9.469 9.918 7,249,003 9.6897 1.75%
2018-10-09 0 11.40 11.40 11.44 11.30 11.82 6,486,461 74,803,495 11.532 9.469 9.469 9.503 9.386 9.818 7,808,836 9.5793 -1.21%
2018-10-08 0 11.54 11.54 11.56 11.54 12.56 12,448,119 148,553,138 11.934 9.586 9.586 9.602 9.586 10.43 14,985,879 9.9129 -7.53%
2018-10-05 0 12.48 12.48 12.50 12.30 12.76 6,055,835 75,338,339 12.441 10.37 10.37 10.38 10.22 10.60 7,290,420 10.334 -1.42%
2018-10-04 0 12.66 12.64 12.66 12.32 12.72 3,543,337 44,468,713 12.550 10.52 10.50 10.52 10.23 10.57 4,265,706 10.425 1.44%
2018-10-03 0 12.48 12.48 12.50 12.42 12.98 6,646,470 83,932,545 12.628 10.37 10.37 10.38 10.32 10.78 8,001,466 10.490 -0.95%
2018-10-02 0 12.60 12.54 12.60 12.30 13.32 9,781,643 123,342,424 12.610 10.47 10.42 10.47 10.22 11.06 11,775,797 10.474 -5.26%
2018-09-28 0 13.30 13.30 13.32 13.16 13.96 4,271,471 57,772,294 13.525 11.05 11.05 11.06 10.93 11.60 5,142,283 11.235 -3.76%
2018-09-27 0 13.82 13.82 13.84 13.60 14.06 2,138,343 29,629,705 13.856 11.48 11.48 11.50 11.30 11.68 2,574,280 11.510 1.02%
2018-09-26 0 13.68 13.68 13.70 13.24 13.78 4,210,005 57,333,457 13.618 11.36 11.36 11.38 11.00 11.45 5,068,286 11.312 1.63%
2018-09-24 0 13.46 13.46 13.48 13.32 13.80 3,478,604 46,960,135 13.500 11.18 11.18 11.20 11.06 11.46 4,187,776 11.214 -3.99%
2018-09-21 0 14.02 14.02 14.04 13.86 14.22 10,545,788 148,350,719 14.067 11.65 11.65 11.66 11.51 11.81 12,695,726 11.685 1.45%
2018-09-20 0 13.82 13.82 13.86 13.68 14.14 3,806,027 52,822,061 13.879 11.48 11.48 11.51 11.36 11.75 4,581,950 11.528 -1.29%
2018-09-19 0 14.00 13.98 14.00 13.74 14.06 10,182,229 141,902,835 13.936 11.63 11.61 11.63 11.41 11.68 12,258,049 11.576 2.04%
2018-09-18 0 13.72 13.70 13.72 12.68 13.92 14,624,356 195,082,513 13.340 11.40 11.38 11.40 10.53 11.56 17,605,779 11.081 7.19%
2018-09-17 0 12.80 12.78 12.80 12.40 12.86 3,454,616 43,609,181 12.623 10.63 10.62 10.63 10.30 10.68 4,158,898 10.486 1.43%
2018-09-14 0 12.62 12.60 12.62 12.54 12.96 8,532,278 109,126,622 12.790 10.48 10.47 10.48 10.42 10.77 10,271,728 10.624 -0.32%
2018-09-13 0 12.66 12.64 12.66 12.12 12.66 12,329,395 153,780,620 12.473 10.52 10.50 10.52 10.07 10.52 14,842,951 10.361 5.68%
2018-09-12 0 11.98 11.98 12.00 11.84 12.80 15,649,026 192,455,030 12.298 9.951 9.951 9.968 9.835 10.63 18,839,345 10.216 -3.54%
2018-09-11 0 12.42 12.40 12.42 12.28 12.90 14,068,026 177,175,108 12.594 10.32 10.30 10.32 10.20 10.72 16,936,032 10.461 -3.57%
2018-09-10 0 12.88 12.80 12.88 12.64 13.46 10,333,829 133,604,027 12.929 10.70 10.63 10.70 10.50 11.18 12,440,555 10.739 -4.73%
2018-09-07 0 13.52 13.52 13.56 13.20 13.74 13,916,921 187,567,489 13.478 11.23 11.23 11.26 10.96 11.41 16,754,121 11.195 2.11%
2018-09-06 0 13.24 13.22 13.28 13.10 14.14 13,573,060 183,199,077 13.497 11.00 10.98 11.03 10.88 11.75 16,340,158 11.212 -5.29%
2018-09-05 0 13.98 13.90 13.96 13.70 14.46 16,322,425 229,228,605 14.044 11.61 11.55 11.60 11.38 12.01 19,650,028 11.666 -1.13%
2018-09-04 0 14.14 14.14 14.18 13.24 14.48 19,737,721 275,856,004 13.976 11.75 11.75 11.78 11.00 12.03 23,761,590 11.609 6.16%
2018-09-03 0 13.32 13.24 13.30 12.86 13.42 41,580,347 554,408,552 13.333 11.06 11.00 11.05 10.68 11.15 50,057,206 11.075 -0.89%
2018-08-31 0 13.44 13.24 13.26 13.22 13.56 60,860,735 815,735,758 13.403 11.16 11.00 11.01 10.98 11.26 73,268,228 11.134 -0.59%
2018-08-30 0 13.52 13.50 13.58 13.46 13.86 9,363,095 127,729,008 13.642 11.23 11.21 11.28 11.18 11.51 11,271,921 11.332 -0.15%
2018-08-29 0 13.54 13.50 13.52 13.30 14.06 17,099,156 234,925,074 13.739 11.25 11.21 11.23 11.05 11.68 20,585,109 11.412 1.35%
2018-08-28 0 13.36 13.34 13.36 13.30 13.86 15,189,727 204,082,279 13.436 11.10 11.08 11.10 11.05 11.51 18,286,410 11.160 -3.05%
2018-08-27 0 13.78 13.76 13.78 13.26 13.88 16,539,879 226,166,600 13.674 11.45 11.43 11.45 11.01 11.53 19,911,814 11.358 3.61%
2018-08-24 0 13.30 13.26 13.28 13.26 13.78 10,392,595 139,739,586 13.446 11.05 11.01 11.03 11.01 11.45 12,511,302 11.169 -2.92%
2018-08-23 0 13.70 13.64 13.70 13.04 13.76 17,208,898 232,154,082 13.490 11.38 11.33 11.38 10.83 11.43 20,717,224 11.206 4.74%
2018-08-22 0 13.08 13.08 13.10 12.74 13.48 15,345,977 200,603,285 13.072 10.86 10.86 10.88 10.58 11.20 18,474,515 10.858 -0.15%
2018-08-21 0 13.10 13.10 13.12 12.28 13.32 16,315,017 211,787,927 12.981 10.88 10.88 10.90 10.20 11.06 19,641,110 10.783 6.68%
2018-08-20 0 12.28 12.22 12.30 11.98 12.34 6,875,253 84,155,977 12.240 10.20 10.15 10.22 9.951 10.25 8,276,890 10.168 1.49%
2018-08-17 0 12.10 12.06 12.12 11.78 12.72 17,509,408 211,690,518 12.090 10.05 10.02 10.07 9.785 10.57 21,078,998 10.043 -1.94%
2018-08-16 0 12.34 12.32 12.34 12.02 12.96 12,752,748 159,982,689 12.545 10.25 10.23 10.25 9.984 10.77 15,352,612 10.421 -1.12%
2018-08-15 0 12.48 12.46 12.50 12.20 12.84 11,918,098 149,631,634 12.555 10.37 10.35 10.38 10.13 10.67 14,347,804 10.429 -1.58%
2018-08-14 0 12.68 12.66 12.78 12.56 13.16 27,504,243 351,821,773 12.792 10.53 10.52 10.62 10.43 10.93 33,111,449 10.625 2.09%
2018-08-13 0 12.42 12.40 12.42 12.12 12.68 12,164,978 150,206,956 12.347 10.32 10.30 10.32 10.07 10.53 14,645,015 10.257 -3.27%
2018-08-10 0 12.84 12.82 12.86 12.82 13.64 17,975,467 236,020,795 13.130 10.67 10.65 10.68 10.65 11.33 21,640,071 10.907 -3.60%
2018-08-09 0 13.32 13.30 13.36 12.32 13.36 17,412,882 225,999,717 12.979 11.06 11.05 11.10 10.23 11.10 20,962,793 10.781 7.42%
2018-08-08 0 12.40 12.34 12.40 12.20 12.82 8,523,446 106,624,122 12.510 10.30 10.25 10.30 10.13 10.65 10,261,095 10.391 -1.43%
2018-08-07 0 12.58 12.54 12.58 11.20 12.64 18,482,024 223,583,235 12.097 10.45 10.42 10.45 9.303 10.50 22,249,898 10.049 8.82%
2018-08-06 0 11.56 11.54 11.56 11.52 12.12 11,286,966 133,575,159 11.834 9.602 9.586 9.602 9.569 10.07 13,588,005 9.8304 -2.69%
2018-08-03 0 11.88 11.88 11.90 10.92 12.16 30,980,860 359,993,974 11.620 9.868 9.868 9.885 9.071 10.10 37,296,834 9.6521 5.13%
2018-08-02 0 11.30 11.30 11.34 11.08 11.82 21,638,443 246,297,514 11.382 9.386 9.386 9.420 9.204 9.818 26,049,806 9.4549 -5.52%
2018-08-01 0 11.96 11.94 11.96 11.86 13.10 12,135,691 149,636,998 12.330 9.935 9.918 9.935 9.852 10.88 14,609,757 10.242 -6.71%
2018-07-31 0 12.82 12.82 12.86 12.40 13.18 14,544,798 185,151,663 12.730 10.65 10.65 10.68 10.30 10.95 17,510,002 10.574 -2.29%
2018-07-30 0 13.12 13.12 13.14 12.88 13.72 18,779,288 247,965,290 13.204 10.90 10.90 10.91 10.70 11.40 22,607,764 10.968 -5.07%
2018-07-27 0 13.82 13.82 13.84 13.62 14.00 5,827,979 80,567,517 13.824 11.48 11.48 11.50 11.31 11.63 7,016,111 11.483 -0.72%
2018-07-26 0 13.92 13.90 13.92 13.28 14.00 18,574,399 255,095,965 13.734 11.56 11.55 11.56 11.03 11.63 22,361,105 11.408 2.81%
2018-07-25 0 13.54 13.52 13.54 13.48 13.96 6,789,057 92,733,301 13.659 11.25 11.23 11.25 11.20 11.60 8,173,121 11.346 -0.29%
2018-07-24 0 13.58 13.54 13.58 13.54 14.28 14,183,648 195,800,559 13.805 11.28 11.25 11.28 11.25 11.86 17,075,225 11.467 -3.69%
2018-07-23 0 14.10 14.06 14.10 13.60 14.36 18,176,927 254,844,996 14.020 11.71 11.68 11.71 11.30 11.93 21,882,602 11.646 1.44%
2018-07-20 0 13.90 13.90 13.92 12.82 14.18 35,529,748 472,311,649 13.293 11.55 11.55 11.56 10.65 11.78 42,773,090 11.042 3.89%
2018-07-19 0 13.38 13.38 13.40 13.08 13.92 16,441,993 220,152,201 13.390 11.11 11.11 11.13 10.86 11.56 19,793,972 11.122 -2.05%
2018-07-18 0 13.66 13.66 13.68 12.90 14.00 28,231,302 384,486,303 13.619 11.35 11.35 11.36 10.72 11.63 33,986,732 11.313 4.12%
2018-07-17 0 13.12 13.10 13.12 12.80 13.50 28,427,932 373,000,539 13.121 10.90 10.88 10.90 10.63 11.21 34,223,448 10.899 2.34%
2018-07-16 0 12.82 12.80 12.82 11.48 12.86 39,598,288 484,377,517 12.232 10.65 10.63 10.65 9.536 10.68 47,671,070 10.161 10.71%
2018-07-13 0 11.58 11.50 11.58 11.28 11.88 17,223,775 199,553,078 11.586 9.619 9.553 9.619 9.370 9.868 20,735,134 9.6239 0.35%
2018-07-12 0 11.54 11.52 11.54 10.84 11.76 30,882,147 353,223,509 11.438 9.586 9.569 9.586 9.004 9.769 37,177,996 9.5009 5.48%
2018-07-11 0 10.94 10.92 10.98 10.38 11.08 17,793,684 192,394,912 10.813 9.087 9.071 9.121 8.622 9.204 21,421,228 8.9815 0.18%
2018-07-10 0 10.92 10.90 10.94 10.70 11.36 25,316,748 280,563,941 11.082 9.071 9.054 9.087 8.888 9.436 30,477,996 9.2055 0.55%
2018-07-09 0 10.86 10.86 10.88 10.22 10.96 31,440,497 334,059,913 10.625 9.021 9.021 9.038 8.489 9.104 37,850,175 8.8258 7.74%
2018-07-06 0 10.08 10.08 10.12 9.960 10.68 26,548,660 271,992,076 10.245 8.373 8.373 8.406 8.273 8.871 31,961,054 8.5101 0.90%
2018-07-05 0 9.990 9.970 9.980 9.910 10.34 32,305,515 324,340,228 10.040 8.298 8.282 8.290 8.232 8.589 38,891,542 8.3396 -0.70%
2018-07-04 0 10.06 10.02 10.10 10.00 10.72 30,187,085 307,968,084 10.202 8.356 8.323 8.390 8.307 8.905 36,341,234 8.4743 -6.33%
2018-07-03 0 10.74 10.70 10.72 9.540 10.80 54,860,820 551,998,897 10.062 8.921 8.888 8.905 7.924 8.971 66,045,128 8.3579 6.76%
2018-06-29 0 10.06 10.06 10.08 9.100 10.46 69,529,723 692,786,072 9.9639 8.356 8.356 8.373 7.559 8.689 83,704,536 8.2766 11.16%
2018-06-28 0 9.050 9.050 9.060 9.000 9.670 65,352,300 603,899,003 9.2407 7.517 7.517 7.526 7.476 8.032 78,675,474 7.6758 -4.74%
2018-06-27 0 9.500 9.410 9.470 9.420 10.72 62,741,797 627,528,314 10.002 7.891 7.816 7.866 7.825 8.905 75,532,776 8.3080 -11.55%
2018-06-26 0 10.74 10.72 10.74 10.00 10.82 74,545,005 782,316,650 10.495 8.921 8.905 8.921 8.307 8.988 89,742,268 8.7174 0.19%
2018-06-25 0 10.72 10.72 10.74 10.44 12.04 95,768,211 1,078,532,591 11.262 8.905 8.905 8.921 8.672 10.00 115,292,185 9.3548 -6.29%
2018-06-22 0 11.44 11.42 11.44 10.00 11.66 128,322,271 1,406,577,362 10.961 9.503 9.486 9.503 8.307 9.685 154,482,942 9.1051 9.79%
2018-06-21 0 10.42 10.40 10.42 8.820 10.62 123,015,128 1,226,223,774 9.9681 8.655 8.639 8.655 7.326 8.822 148,093,848 8.2800 15.52%
2018-06-20 0 9.020 9.060 9.090 9.000 9.980 126,894,173 1,195,414,449 9.4206 7.493 7.526 7.551 7.476 8.290 152,763,702 7.8253 -9.80%
2018-06-19 0 10.00 10.00 10.02 8.800 11.26 101,546,316 1,008,403,718 9.9305 8.307 8.307 8.323 7.310 9.353 122,248,254 8.2488

Copyright & disclaimer, Privacy policy

Back to top