HAIDILAO INTERNATIONAL HOLDING LTD.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 06862  2018-09-26    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-10-22 0 9.120 9.105 9.120 9.075 9.325 13,493,454 123,339,582 9.1407 9.120 9.105 9.120 9.075 9.325 13,493,454 9.1407 -2.20%
2026-10-21 0 9.325 9.320 9.325 9.275 9.600 13,864,379 129,827,996 9.3641 9.325 9.320 9.325 9.275 9.600 13,864,379 9.3641 -2.10%
2026-10-20 0 9.525 9.520 9.525 9.345 9.595 14,803,000 140,712,761 9.5057 9.525 9.520 9.525 9.345 9.595 14,803,000 9.5057 1.71%
2026-10-16 0 9.365 9.360 9.365 9.270 9.550 16,888,395 159,137,029 9.4229 9.365 9.360 9.365 9.270 9.550 16,888,395 9.4229 0.21%
2026-10-15 0 9.345 9.340 9.345 9.190 9.470 24,441,926 227,440,902 9.3054 9.345 9.340 9.345 9.190 9.470 24,441,926 9.3054 -1.37%
2026-10-14 0 9.475 9.470 9.475 9.165 9.545 22,232,928 209,876,858 9.4399 9.475 9.470 9.475 9.165 9.545 22,232,928 9.4399 1.88%
2026-10-13 0 9.300 9.280 9.300 8.925 9.360 41,933,058 384,015,983 9.1578 9.300 9.280 9.300 8.925 9.360 41,933,058 9.1578 -3.02%
2026-10-12 0 9.590 9.585 9.590 9.560 9.700 10,706,300 103,021,358 9.6225 9.590 9.585 9.590 9.560 9.700 10,706,300 9.6225 0.21%
2026-10-09 0 9.570 9.565 9.570 9.230 9.575 20,658,916 196,397,426 9.5067 9.570 9.565 9.570 9.230 9.575 20,658,916 9.5067 3.63%
2026-10-08 0 9.235 9.235 9.240 9.180 9.345 9,619,836 88,959,635 9.2475 9.235 9.235 9.240 9.180 9.345 9,619,836 9.2475 0.27%
2026-10-07 0 9.210 9.200 9.210 9.160 9.335 4,804,683 44,217,465 9.2030 9.210 9.200 9.210 9.160 9.335 4,804,683 9.2030 -0.16%
2026-10-06 0 9.225 9.220 9.225 9.165 9.300 4,007,114 36,938,914 9.2183 9.225 9.220 9.225 9.165 9.300 4,007,114 9.2183 0.49%
2026-10-05 0 9.180 9.175 9.180 9.035 9.305 8,886,820 81,109,213 9.1269 9.180 9.175 9.180 9.035 9.305 8,886,820 9.1269 -0.16%
2026-10-02 0 9.195 9.190 9.195 8.985 9.280 12,492,038 113,825,583 9.1119 9.195 9.190 9.195 8.985 9.280 12,492,038 9.1119 -1.39%
2026-09-30 0 9.325 9.315 9.325 9.015 9.325 13,740,326 126,986,077 9.2419 9.325 9.315 9.325 9.015 9.325 13,740,326 9.2419 2.47%
2026-09-29 0 9.100 9.095 9.100 9.065 9.165 17,476,590 159,134,188 9.1056 9.100 9.095 9.100 9.065 9.165 17,476,590 9.1056 -0.55%
2026-09-28 0 9.150 9.150 9.155 9.095 9.265 19,856,721 181,530,302 9.1420 9.150 9.150 9.155 9.095 9.265 19,856,721 9.1420 0.77%
2026-09-25 0 9.080 9.075 9.080 8.945 9.320 14,068,143 126,981,829 9.0262 9.080 9.075 9.080 8.945 9.320 14,068,143 9.0262 -2.05%
2026-09-24 0 9.270 9.260 9.270 9.180 9.360 19,769,038 183,052,284 9.2595 9.270 9.260 9.270 9.180 9.360 19,769,038 9.2595 -0.05%
2026-09-23 0 9.275 9.270 9.275 9.220 9.430 26,717,075 248,404,264 9.2976 9.275 9.270 9.275 9.220 9.430 26,717,075 9.2976 -1.07%
2026-09-22 0 9.375 9.370 9.375 9.360 9.650 23,522,239 221,654,472 9.4232 9.375 9.370 9.375 9.360 9.650 23,522,239 9.4232 -2.90%
2026-09-21 0 9.655 9.650 9.655 9.400 9.665 21,860,435 208,757,968 9.5496 9.655 9.650 9.655 9.400 9.665 21,860,435 9.5496 1.58%
2026-09-18 0 9.505 9.500 9.505 9.430 9.595 30,729,561 292,361,444 9.5140 9.505 9.500 9.505 9.430 9.595 30,729,561 9.5140 0.05%
2026-09-17 0 9.500 9.500 9.515 9.345 9.590 18,740,372 177,740,015 9.4843 9.500 9.500 9.515 9.345 9.590 18,740,372 9.4843 -0.16%
2026-09-16 0 9.515 9.510 9.515 9.500 9.740 21,702,000 207,266,956 9.5506 9.515 9.510 9.515 9.500 9.740 21,702,000 9.5506 -1.45%
2026-09-15 0 9.655 9.650 9.655 9.600 10.12 35,319,111 341,873,246 9.6796 9.655 9.650 9.655 9.600 10.12 35,319,111 9.6796 -3.06%
2026-09-14 0 9.960 9.955 9.960 9.770 10.07 26,919,002 266,911,338 9.9154 9.960 9.955 9.960 9.770 10.07 26,919,002 9.9154 -0.99%
2026-09-11 0 10.06 10.05 10.06 9.875 10.12 52,637,716 528,772,427 10.046 10.06 10.05 10.06 9.875 10.12 52,637,716 10.046 1.46%
2026-09-10 0 9.915 9.910 9.915 9.855 10.49 62,243,415 623,969,317 10.025 9.915 9.910 9.915 9.855 10.49 62,243,415 10.025 -4.11%
2026-09-09 0 10.34 10.34 10.35 10.00 10.88 358,845,672 3,781,202,053 10.537 10.34 10.34 10.35 10.00 10.88 358,845,672 10.537 -9.14%
2026-09-08 0 11.38 11.36 11.38 11.23 11.46 14,902,059 169,610,836 11.382 11.38 11.36 11.38 11.23 11.46 14,902,059 11.382 0.89%
2026-09-07 0 11.28 11.27 11.28 11.13 11.35 14,518,358 163,414,307 11.256 11.28 11.27 11.28 11.13 11.35 14,518,358 11.256 0.78%
2026-09-04 0 11.57 11.57 11.59 11.40 11.75 15,941,513 185,246,017 11.620 11.19 11.19 11.21 11.03 11.37 16,478,451 11.242 1.76%
2026-09-03 0 11.37 11.36 11.37 11.35 11.64 11,538,677 131,895,930 11.431 11.00 10.99 11.00 10.98 11.26 11,927,320 11.058 -1.39%
2026-09-02 0 11.53 11.53 11.54 11.37 11.64 11,733,936 134,694,166 11.479 11.15 11.15 11.16 11.00 11.26 12,129,156 11.105 0.09%
2026-09-01 0 11.52 11.51 11.52 11.50 11.74 13,680,099 158,008,766 11.550 11.14 11.13 11.14 11.13 11.36 14,140,869 11.174 -1.87%
2026-08-31 0 11.74 11.73 11.74 11.68 12.28 17,471,396 206,227,253 11.804 11.36 11.35 11.36 11.30 11.88 18,059,863 11.419 -3.45%
2026-08-28 0 12.16 12.14 12.16 11.99 12.42 13,171,676 159,948,802 12.143 11.76 11.74 11.76 11.60 12.02 13,615,321 11.748 -1.94%
2026-08-27 0 12.40 12.38 12.40 12.20 12.53 41,628,079 515,377,738 12.381 12.00 11.98 12.00 11.80 12.12 43,030,186 11.977 1.22%
2026-08-26 0 12.25 12.25 12.26 11.75 12.29 37,332,747 450,285,787 12.061 11.85 11.85 11.86 11.37 11.89 38,590,180 11.668 7.36%
2026-08-25 0 11.41 11.40 11.42 11.20 11.60 19,716,345 225,413,491 11.433 11.04 11.03 11.05 10.84 11.22 20,380,426 11.060 1.78%
2026-08-24 0 11.21 11.20 11.21 11.14 11.51 28,453,358 321,714,122 11.307 10.84 10.84 10.84 10.78 11.13 29,411,717 10.938 -2.35%
2026-08-21 0 11.48 11.47 11.48 11.32 11.69 12,657,848 144,719,027 11.433 11.11 11.10 11.11 10.95 11.31 13,084,187 11.061 0.44%
2026-08-20 0 11.43 11.42 11.43 11.40 11.72 14,361,523 165,448,032 11.520 11.06 11.05 11.06 11.03 11.34 14,845,244 11.145 -0.44%
2026-08-19 0 11.48 11.46 11.48 11.34 11.53 9,788,367 112,005,384 11.443 11.11 11.09 11.11 10.97 11.15 10,118,056 11.070 -0.26%
2026-08-18 0 11.51 11.50 11.51 11.16 11.55 19,873,333 225,738,387 11.359 11.13 11.13 11.13 10.80 11.17 20,542,702 10.989 2.31%
2026-08-17 0 11.25 11.24 11.25 11.23 11.62 13,653,510 154,583,174 11.322 10.88 10.87 10.88 10.86 11.24 14,113,384 10.953 -1.49%
2026-08-14 0 11.42 11.41 11.43 11.28 11.59 11,830,519 134,832,552 11.397 11.05 11.04 11.06 10.91 11.21 12,228,992 11.026 -1.47%
2026-08-13 0 11.59 11.56 11.59 11.47 11.66 10,497,508 121,233,559 11.549 11.21 11.18 11.21 11.10 11.28 10,851,083 11.172 -0.60%
2026-08-12 0 11.66 11.65 11.66 11.51 11.72 8,905,684 103,478,193 11.619 11.28 11.27 11.28 11.13 11.34 9,205,643 11.241 -0.51%
2026-08-11 0 11.72 11.71 11.72 11.48 11.91 14,941,060 175,182,149 11.725 11.34 11.33 11.34 11.11 11.52 15,444,301 11.343 2.09%
2026-08-10 0 11.48 11.47 11.48 11.34 11.65 9,999,368 115,188,874 11.520 11.11 11.10 11.11 10.97 11.27 10,336,164 11.144 1.41%
2026-08-07 0 11.32 11.30 11.32 11.11 11.34 8,498,068 95,486,472 11.236 10.95 10.93 10.95 10.75 10.97 8,784,298 10.870 0.62%
2026-08-06 0 11.25 11.24 11.25 11.19 11.49 12,304,572 138,563,245 11.261 10.88 10.87 10.88 10.83 11.12 12,719,012 10.894 -2.51%
2026-08-05 0 11.54 11.53 11.54 11.37 11.57 9,122,545 104,656,490 11.472 11.16 11.15 11.16 11.00 11.19 9,429,808 11.098 -0.09%
2026-08-04 0 11.55 11.54 11.55 11.41 11.75 10,022,999 115,178,438 11.491 11.17 11.16 11.17 11.04 11.37 10,360,591 11.117 -1.20%
2026-08-03 0 11.69 11.68 11.69 11.60 11.94 8,568,297 100,390,787 11.717 11.31 11.30 11.31 11.22 11.55 8,856,892 11.335 -1.68%
2026-07-31 0 11.89 11.88 11.89 11.63 11.97 13,491,565 160,120,294 11.868 11.50 11.49 11.50 11.25 11.58 13,945,985 11.481 -0.59%
2026-07-30 0 11.96 11.95 11.96 11.91 12.13 11,002,278 131,832,963 11.982 11.57 11.56 11.57 11.52 11.73 11,372,854 11.592 0.00%
2026-07-29 0 11.96 11.94 11.96 11.52 11.99 11,979,865 142,834,440 11.923 11.57 11.55 11.57 11.14 11.60 12,383,368 11.534 2.93%
2026-07-28 0 11.62 11.61 11.62 11.42 11.68 8,536,815 98,808,386 11.574 11.24 11.23 11.24 11.05 11.30 8,824,350 11.197 1.75%
2026-07-27 0 11.42 11.42 11.43 11.30 11.56 5,427,939 62,130,952 11.447 11.05 11.05 11.06 10.93 11.18 5,610,762 11.074 1.42%
2026-07-24 0 11.26 11.25 11.26 11.13 11.37 5,994,160 67,181,042 11.208 10.89 10.88 10.89 10.77 11.00 6,196,054 10.843 -1.23%
2026-07-23 0 11.40 11.40 11.41 11.12 11.55 10,528,911 120,063,358 11.403 11.03 11.03 11.04 10.76 11.17 10,883,543 11.032 0.53%
2026-07-22 0 11.34 11.34 11.35 11.19 11.68 22,515,046 254,922,057 11.322 10.97 10.97 10.98 10.83 11.30 23,273,392 10.953 -3.49%
2026-07-21 0 11.75 11.74 11.75 11.65 11.95 9,331,163 109,591,989 11.745 11.37 11.36 11.37 11.27 11.56 9,645,453 11.362 0.00%
2026-07-20 0 11.75 11.74 11.75 11.58 11.91 6,981,940 81,769,361 11.712 11.37 11.36 11.37 11.20 11.52 7,217,104 11.330 0.77%
2026-07-17 0 11.66 11.65 11.66 11.47 12.13 13,992,388 163,731,295 11.701 11.28 11.27 11.28 11.10 11.73 14,463,676 11.320 -1.77%
2026-07-16 0 11.87 11.86 11.87 11.37 11.98 25,882,336 305,791,789 11.815 11.48 11.47 11.48 11.00 11.59 26,754,099 11.430 4.40%
2026-07-15 0 11.37 11.37 11.38 11.06 11.63 17,051,608 195,201,676 11.448 11.00 11.00 11.01 10.70 11.25 17,625,936 11.075 1.97%
2026-07-14 0 11.15 11.13 11.15 10.70 11.16 11,396,782 125,586,196 11.019 10.79 10.77 10.79 10.35 10.80 11,780,646 10.660 2.01%
2026-07-13 0 10.93 10.92 10.93 10.72 11.04 11,327,113 123,098,641 10.868 10.57 10.56 10.57 10.37 10.68 11,708,630 10.513 -0.18%
2026-07-10 0 10.95 10.94 10.95 10.69 11.09 11,426,526 124,781,009 10.920 10.59 10.58 10.59 10.34 10.73 11,811,392 10.564 0.55%
2026-07-09 0 10.89 10.88 10.89 10.84 11.16 11,041,250 120,860,599 10.946 10.54 10.53 10.54 10.49 10.80 11,413,139 10.590 -2.16%
2026-07-08 0 11.13 11.12 11.13 10.79 11.19 18,611,311 205,315,022 11.032 10.77 10.76 10.77 10.44 10.83 19,238,173 10.672 2.30%
2026-07-07 0 10.88 10.87 10.88 10.75 11.10 15,462,552 167,748,143 10.849 10.53 10.52 10.53 10.40 10.74 15,983,358 10.495 -1.98%
2026-07-06 0 11.10 11.09 11.10 10.96 11.30 12,951,648 143,682,865 11.094 10.74 10.73 10.74 10.60 10.93 13,387,882 10.732 -0.72%
2026-07-03 0 11.18 11.18 11.20 11.09 11.40 6,919,932 77,782,039 11.240 10.82 10.82 10.84 10.73 11.03 7,153,008 10.874 0.90%
2026-07-02 0 11.08 11.07 11.08 10.62 11.16 16,650,562 182,867,900 10.983 10.72 10.71 10.72 10.27 10.80 17,211,382 10.625 4.33%
2026-06-30 0 10.62 10.62 10.63 10.58 11.12 21,139,993 225,777,738 10.680 10.27 10.27 10.28 10.24 10.76 21,852,025 10.332 -4.24%
2026-06-29 0 11.09 11.08 11.09 10.82 11.24 15,973,376 176,920,396 11.076 10.73 10.72 10.73 10.47 10.87 16,511,388 10.715 2.02%
2026-06-26 0 10.87 10.86 10.87 10.67 11.04 15,147,344 164,174,804 10.839 10.52 10.51 10.52 10.32 10.68 15,657,533 10.485 -1.90%
2026-06-25 0 11.08 11.07 11.08 10.90 11.32 12,924,893 142,804,335 11.049 10.72 10.71 10.72 10.54 10.95 13,360,226 10.689 -0.72%
2026-06-24 0 11.16 11.15 11.16 11.11 11.39 11,808,873 132,075,131 11.184 10.80 10.79 10.80 10.75 11.02 12,206,617 10.820 -1.33%
2026-06-23 0 11.31 11.30 11.31 11.21 11.44 11,423,148 129,129,737 11.304 10.94 10.93 10.94 10.84 11.07 11,807,900 10.936 -0.79%
2026-06-22 0 11.40 11.40 11.41 11.13 11.52 15,754,006 178,301,324 11.318 11.03 11.03 11.04 10.77 11.14 16,284,629 10.949 -1.13%
2026-06-18 0 11.53 11.52 11.53 11.40 11.75 19,736,847 227,555,209 11.529 11.15 11.14 11.15 11.03 11.37 20,401,619 11.154 -1.45%
2026-06-17 0 11.70 11.69 11.70 11.61 12.28 20,690,257 244,064,844 11.796 11.32 11.31 11.32 11.23 11.88 21,387,141 11.412 -3.62%
2026-06-16 0 12.14 12.13 12.14 12.08 12.56 11,472,928 139,778,136 12.183 11.74 11.73 11.74 11.69 12.15 11,859,356 11.786 -3.27%
2026-06-15 0 12.55 12.54 12.55 12.53 12.83 10,160,718 128,289,408 12.626 12.14 12.13 12.14 12.12 12.41 10,502,949 12.215 -0.08%
2026-06-12 0 12.56 12.55 12.56 12.17 12.59 12,641,397 157,823,996 12.485 12.15 12.14 12.15 11.77 12.18 13,067,182 12.078 2.11%
2026-06-11 0 12.30 12.29 12.30 12.22 12.70 11,870,003 146,567,735 12.348 11.90 11.89 11.90 11.82 12.29 12,269,806 11.945 -3.00%
2026-06-10 0 12.68 12.66 12.68 12.25 12.72 19,699,911 246,851,467 12.531 12.27 12.25 12.27 11.85 12.31 20,363,439 12.122 3.76%
2026-06-09 0 12.22 12.22 12.23 12.20 12.45 10,826,443 133,086,528 12.293 11.82 11.82 11.83 11.80 12.04 11,191,097 11.892 -1.61%
2026-06-08 0 12.42 12.42 12.43 12.26 12.64 11,508,297 143,185,690 12.442 12.02 12.02 12.02 11.86 12.23 11,895,917 12.037 -0.96%
2026-06-05 0 12.54 12.53 12.54 12.47 12.67 10,575,531 132,692,447 12.547 12.13 12.12 12.13 12.06 12.26 10,931,734 12.138 -0.32%
2026-06-04 0 12.58 12.57 12.58 12.52 12.94 9,667,110 122,131,546 12.634 12.17 12.16 12.17 12.11 12.52 9,992,715 12.222 -1.72%
2026-06-03 0 12.80 12.79 12.80 12.54 12.96 15,799,372 200,616,321 12.698 12.38 12.37 12.38 12.13 12.54 16,331,523 12.284 -1.23%
2026-06-02 0 12.96 12.96 12.98 12.87 13.31 18,206,716 236,932,024 13.013 12.54 12.54 12.56 12.45 12.88 18,819,950 12.589 -1.52%
2026-06-01 0 13.16 13.16 13.18 12.47 13.24 24,444,201 317,637,302 12.994 12.73 12.73 12.75 12.06 12.81 25,267,525 12.571 3.13%
2026-05-29 0 12.76 12.75 12.76 12.36 12.94 34,707,907 442,168,617 12.740 12.34 12.33 12.34 11.96 12.52 35,876,931 12.325 3.24%
2026-05-28 0 12.36 12.36 12.37 12.11 12.69 30,399,403 373,479,449 12.286 11.96 11.96 11.97 11.72 12.28 31,423,309 11.885 -1.44%
2026-05-27 0 12.54 12.54 12.55 12.36 12.75 22,594,021 282,922,014 12.522 12.13 12.13 12.14 11.96 12.33 23,355,028 12.114 -0.87%
2026-05-26 0 12.65 12.64 12.65 12.50 13.16 29,729,438 376,231,782 12.655 12.24 12.23 12.24 12.09 12.73 30,730,778 12.243 -2.09%
2026-05-22 0 12.92 12.91 12.92 12.43 13.63 80,103,688 1,024,472,701 12.789 12.50 12.49 12.50 12.02 13.19 82,801,722 12.373 -4.30%
2026-05-21 0 13.50 13.48 13.50 13.41 14.12 32,990,126 450,382,730 13.652 13.06 13.04 13.06 12.97 13.66 34,101,292 13.207 -2.78%
2026-05-20 0 14.27 14.27 14.28 14.12 14.35 10,832,400 154,292,681 14.244 13.43 13.43 13.44 13.29 13.51 11,506,900 13.409 0.28%
2026-05-19 0 14.23 14.22 14.23 14.18 14.59 12,424,158 177,355,670 14.275 13.40 13.39 13.40 13.35 13.73 13,197,772 13.438 -0.14%
2026-05-18 0 14.25 14.23 14.25 14.07 14.68 19,279,500 274,161,366 14.220 13.41 13.40 13.41 13.25 13.82 20,479,976 13.387 -2.93%
2026-05-15 0 14.68 14.67 14.68 14.57 14.99 12,209,377 179,514,111 14.703 13.82 13.81 13.82 13.72 14.11 12,969,618 13.841 -2.13%
2026-05-14 0 15.00 14.99 15.00 14.83 15.26 10,856,893 162,441,814 14.962 14.12 14.11 14.12 13.96 14.37 11,532,919 14.085 -0.27%
2026-05-13 0 15.04 15.03 15.04 14.98 15.18 13,388,183 201,472,550 15.049 14.16 14.15 14.16 14.10 14.29 14,221,824 14.166 -0.33%
2026-05-12 0 15.09 15.08 15.09 15.00 15.54 14,980,595 226,959,265 15.150 14.21 14.20 14.21 14.12 14.63 15,913,391 14.262 -2.39%
2026-05-11 0 15.46 15.46 15.48 14.69 15.49 23,490,875 355,945,983 15.153 14.55 14.55 14.57 13.83 14.58 24,953,580 14.264 4.96%
2026-05-08 0 14.73 14.72 14.73 14.51 14.74 8,246,585 120,639,180 14.629 13.87 13.86 13.87 13.66 13.88 8,760,075 13.771 0.82%
2026-05-07 0 14.61 14.61 14.62 14.47 14.88 12,721,303 187,135,158 14.710 13.75 13.75 13.76 13.62 14.01 13,513,420 13.848 1.81%
2026-05-06 0 14.35 14.34 14.35 14.10 14.40 14,930,331 213,233,939 14.282 13.51 13.50 13.51 13.27 13.56 15,859,997 13.445 0.63%
2026-05-05 0 14.26 14.25 14.26 14.02 14.26 5,081,109 71,977,761 14.166 13.42 13.41 13.42 13.20 13.42 5,397,494 13.335 -1.11%
2026-05-04 0 14.42 14.41 14.42 14.34 14.57 4,588,310 66,235,667 14.436 13.57 13.57 13.57 13.50 13.72 4,874,010 13.590 0.42%
2026-04-30 0 14.36 14.36 14.37 14.28 14.50 9,281,975 133,346,407 14.366 13.52 13.52 13.53 13.44 13.65 9,859,935 13.524 0.00%
2026-04-29 0 14.36 14.35 14.36 14.05 14.47 12,222,413 174,526,261 14.279 13.52 13.51 13.52 13.23 13.62 12,983,465 13.442 2.50%
2026-04-28 0 14.01 14.00 14.01 13.82 14.17 28,900,787 402,830,600 13.938 13.19 13.18 13.19 13.01 13.34 30,700,351 13.121 -2.03%
2026-04-27 0 14.30 14.28 14.30 14.15 14.60 15,192,750 216,748,675 14.267 13.46 13.44 13.46 13.32 13.74 16,138,756 13.430 -2.05%
2026-04-24 0 14.60 14.58 14.60 14.46 14.95 11,852,871 172,322,089 14.538 13.74 13.73 13.74 13.61 14.07 12,590,913 13.686 -0.68%
2026-04-23 0 14.70 14.69 14.70 14.68 15.05 8,690,951 128,174,084 14.748 13.84 13.83 13.84 13.82 14.17 9,232,110 13.884 -2.00%
2026-04-22 0 15.00 14.99 15.00 14.81 15.12 12,408,167 185,602,409 14.958 14.12 14.11 14.12 13.94 14.23 13,180,786 14.081 -0.79%
2026-04-21 0 15.12 15.11 15.12 15.07 15.30 7,665,224 116,210,847 15.161 14.23 14.22 14.23 14.19 14.40 8,142,514 14.272 -0.07%
2026-04-20 0 15.13 15.11 15.13 14.92 15.37 17,690,101 267,923,546 15.145 14.24 14.22 14.24 14.05 14.47 18,791,610 14.258 1.07%
2026-04-17 0 14.97 14.96 14.97 14.76 15.44 18,746,575 279,902,081 14.931 14.09 14.08 14.09 13.89 14.53 19,913,867 14.056 -3.11%
2026-04-16 0 15.45 15.44 15.45 14.60 15.47 33,318,589 509,953,336 15.305 14.54 14.53 14.54 13.74 14.56 35,393,236 14.408 6.77%
2026-04-15 0 14.47 14.46 14.47 14.35 14.90 21,314,570 309,940,132 14.541 13.62 13.61 13.62 13.51 14.03 22,641,763 13.689 -2.10%
2026-04-14 0 14.78 14.76 14.79 14.44 14.86 10,403,201 152,837,176 14.691 13.91 13.89 13.92 13.59 13.99 11,050,977 13.830 1.37%
2026-04-13 0 14.58 14.57 14.58 14.48 15.04 17,628,934 257,791,609 14.623 13.73 13.72 13.73 13.63 14.16 18,726,634 13.766 -3.38%
2026-04-10 0 15.09 15.08 15.10 14.30 15.25 48,982,641 725,826,639 14.818 14.21 14.20 14.21 13.46 14.36 52,032,640 13.949 2.86%
2026-04-09 0 14.67 14.63 14.67 14.43 14.85 15,756,523 230,023,921 14.599 13.81 13.77 13.81 13.58 13.98 16,737,634 13.743 -1.21%
2026-04-08 0 14.85 14.84 14.85 14.70 15.06 17,015,454 251,918,306 14.805 13.98 13.97 13.98 13.84 14.18 18,074,954 13.937 0.20%
2026-04-02 0 14.82 14.80 14.82 14.39 14.86 16,832,682 247,611,086 14.710 13.95 13.93 13.95 13.55 13.99 17,880,802 13.848 2.99%
2026-04-01 0 14.39 14.36 14.39 14.18 14.52 15,167,618 217,467,716 14.338 13.55 13.52 13.55 13.35 13.67 16,112,059 13.497 0.84%
2026-03-31 0 14.27 14.27 14.28 14.16 14.85 16,660,815 238,765,063 14.331 13.43 13.43 13.44 13.33 13.98 17,698,233 13.491 -1.65%
2026-03-30 0 14.51 14.50 14.51 14.22 14.77 21,626,169 314,780,664 14.556 13.66 13.65 13.66 13.39 13.90 22,972,764 13.702 -0.55%
2026-03-27 0 14.59 14.58 14.59 13.93 14.90 36,553,132 534,956,641 14.635 13.73 13.73 13.73 13.11 14.03 38,829,184 13.777 4.89%
2026-03-26 0 13.91 13.90 13.91 13.78 14.42 29,068,709 406,340,091 13.979 13.09 13.09 13.09 12.97 13.57 30,878,729 13.159 -2.18%
2026-03-25 0 14.22 14.21 14.22 14.20 15.60 93,441,071 1,357,457,971 14.527 13.39 13.38 13.39 13.37 14.69 99,259,361 13.676 -11.07%
2026-03-24 0 15.99 15.98 15.99 15.14 16.12 23,894,276 376,966,025 15.776 15.05 15.04 15.05 14.25 15.18 25,382,100 14.852 5.41%
2026-03-23 0 15.17 15.16 15.17 15.01 15.65 20,969,019 318,780,356 15.202 14.28 14.27 14.28 14.13 14.73 22,274,696 14.311 -4.29%
2026-03-20 0 15.85 15.84 15.85 15.75 16.19 9,935,446 158,043,509 15.907 14.92 14.91 14.92 14.83 15.24 10,554,096 14.975 -1.18%
2026-03-19 0 16.04 16.04 16.06 15.92 16.49 15,332,145 246,255,427 16.061 15.10 15.10 15.12 14.99 15.52 16,286,831 15.120 -2.79%
2026-03-18 0 16.50 16.50 16.51 16.30 16.74 8,643,687 142,437,015 16.479 15.53 15.53 15.54 15.34 15.76 9,181,903 15.513 -0.30%
2026-03-17 0 16.55 16.54 16.55 16.48 16.84 9,660,669 160,569,911 16.621 15.58 15.57 15.58 15.51 15.85 10,262,209 15.647 0.67%
2026-03-16 0 16.44 16.43 16.44 16.12 16.50 19,796,395 324,854,534 16.410 15.48 15.47 15.48 15.18 15.53 21,029,056 15.448 2.69%
2026-03-13 0 16.01 16.00 16.01 15.86 16.86 24,466,900 395,131,000 16.150 15.07 15.06 15.07 14.93 15.87 25,990,379 15.203 -4.53%
2026-03-12 0 16.77 16.76 16.77 16.32 16.83 22,113,653 366,930,609 16.593 15.79 15.78 15.79 15.36 15.84 23,490,603 15.620 1.57%
2026-03-11 0 16.51 16.50 16.51 16.20 17.28 30,190,671 500,017,230 16.562 15.54 15.53 15.54 15.25 16.27 32,070,552 15.591 -3.79%
2026-03-10 0 17.16 17.16 17.18 16.99 17.29 14,651,942 251,226,077 17.146 16.15 16.15 16.17 15.99 16.28 15,564,274 16.141 1.36%
2026-03-09 0 16.93 16.93 16.94 16.63 17.04 10,963,438 184,735,867 16.850 15.94 15.94 15.95 15.66 16.04 11,646,098 15.862 -1.46%
2026-03-06 0 17.18 17.18 17.24 16.80 17.62 29,919,230 517,987,401 17.313 16.17 16.17 16.23 15.82 16.59 31,782,209 16.298 1.60%
2026-03-05 0 16.91 16.90 16.91 16.76 17.27 18,799,066 320,753,882 17.062 15.92 15.91 15.92 15.78 16.26 19,969,626 16.062 0.96%
2026-03-04 0 16.75 16.74 16.75 16.34 16.88 23,802,466 395,731,139 16.626 15.77 15.76 15.77 15.38 15.89 25,284,573 15.651 -0.77%
2026-03-03 0 16.88 16.87 16.88 16.87 17.46 25,951,994 443,003,984 17.070 15.89 15.88 15.89 15.88 16.44 27,567,945 16.070 -3.49%
2026-03-02 0 17.49 17.49 17.50 16.93 17.57 27,623,468 478,658,478 17.328 16.46 16.46 16.47 15.94 16.54 29,343,497 16.312 -0.74%
2026-02-27 0 17.62 17.62 17.63 17.42 17.77 17,895,663 315,256,108 17.616 16.59 16.59 16.60 16.40 16.73 19,009,971 16.584 1.15%
2026-02-26 0 17.42 17.41 17.42 17.31 17.86 21,311,293 374,421,483 17.569 16.40 16.39 16.40 16.30 16.81 22,638,282 16.539 -0.51%
2026-02-25 0 17.51 17.51 17.52 16.80 17.55 30,960,215 538,605,632 17.397 16.48 16.48 16.49 15.82 16.52 32,888,013 16.377 6.19%
2026-02-24 0 16.49 16.48 16.49 16.18 16.83 21,625,360 354,302,404 16.384 15.52 15.51 15.52 15.23 15.84 22,971,905 15.423 -2.14%
2026-02-23 0 16.85 16.84 16.85 16.80 17.16 3,657,153 61,821,246 16.904 15.86 15.85 15.86 15.82 16.15 3,884,873 15.913 -0.12%
2026-02-20 0 16.87 16.86 16.87 16.82 17.23 7,692,531 130,208,127 16.927 15.88 15.87 15.88 15.83 16.22 8,171,521 15.934 -0.88%
2026-02-16 0 17.02 16.99 17.02 16.94 17.18 3,799,348 64,644,230 17.015 16.02 15.99 16.02 15.95 16.17 4,035,922 16.017 -0.76%
2026-02-13 0 17.15 17.15 17.16 16.50 17.28 25,263,232 430,383,632 17.036 16.14 16.14 16.15 15.53 16.27 26,836,296 16.037 3.13%
2026-02-12 0 16.63 16.62 16.63 16.51 17.21 27,279,106 455,491,948 16.697 15.66 15.65 15.66 15.54 16.20 28,977,693 15.719 -3.37%
2026-02-11 0 17.21 17.20 17.21 17.04 17.34 19,924,545 342,770,672 17.203 16.20 16.19 16.20 16.04 16.32 21,165,186 16.195 -0.06%
2026-02-10 0 17.22 17.18 17.22 17.01 17.67 33,192,730 570,830,381 17.197 16.21 16.17 16.21 16.01 16.63 35,259,540 16.189 -2.60%
2026-02-09 0 17.68 17.68 17.69 17.20 17.79 42,817,621 752,703,230 17.579 16.64 16.64 16.65 16.19 16.75 45,483,743 16.549 1.84%
2026-02-06 0 17.36 17.35 17.36 16.91 17.39 43,976,306 758,982,786 17.259 16.34 16.33 16.34 15.92 16.37 46,714,576 16.247 1.88%
2026-02-05 0 17.04 17.04 17.05 16.31 17.20 45,865,753 775,442,127 16.907 16.04 16.04 16.05 15.35 16.19 48,721,673 15.916 4.03%
2026-02-04 0 16.38 16.37 16.38 15.88 16.44 30,844,599 500,836,117 16.237 15.42 15.41 15.42 14.95 15.48 32,765,198 15.286 3.02%
2026-02-03 0 15.90 15.86 15.90 15.59 16.40 34,085,797 539,562,129 15.830 14.97 14.93 14.97 14.68 15.44 36,208,215 14.902 -0.38%
2026-02-02 0 15.96 15.94 15.96 15.67 16.19 27,609,999 440,940,642 15.970 15.02 15.01 15.02 14.75 15.24 29,329,189 15.034 -0.13%
2026-01-30 0 15.98 15.96 15.98 15.71 16.12 22,123,556 352,645,294 15.940 15.04 15.02 15.04 14.79 15.18 23,501,122 15.005 -0.68%
2026-01-29 0 16.09 16.09 16.10 15.31 16.13 28,844,647 459,206,621 15.920 15.15 15.15 15.16 14.41 15.18 30,640,715 14.987 3.67%
2026-01-28 0 15.52 15.51 15.52 15.39 15.91 28,683,563 446,433,397 15.564 14.61 14.60 14.61 14.49 14.98 30,469,601 14.652 -2.57%
2026-01-27 0 15.93 15.90 15.93 15.71 16.20 20,016,249 320,072,990 15.991 15.00 14.97 15.00 14.79 15.25 21,262,600 15.053 0.38%
2026-01-26 0 15.87 15.84 15.87 15.62 15.98 15,475,151 243,690,449 15.747 14.94 14.91 14.94 14.70 15.04 16,438,741 14.824 -0.50%
2026-01-23 0 15.95 15.94 15.95 15.68 15.97 16,098,926 255,149,652 15.849 15.02 15.01 15.02 14.76 15.03 17,101,357 14.920 0.95%
2026-01-22 0 15.80 15.80 15.81 15.65 16.04 21,186,068 336,499,055 15.883 14.87 14.87 14.88 14.73 15.10 22,505,260 14.952 0.96%
2026-01-21 0 15.65 15.64 15.65 15.43 15.77 15,688,926 244,424,418 15.579 14.73 14.72 14.73 14.53 14.85 16,665,827 14.666 0.00%
2026-01-20 0 15.65 15.62 15.65 15.30 15.83 22,622,028 352,453,052 15.580 14.73 14.70 14.73 14.40 14.90 24,030,633 14.667 0.97%
2026-01-19 0 15.50 15.48 15.50 15.27 15.72 14,092,874 218,374,726 15.495 14.59 14.57 14.59 14.37 14.80 14,970,394 14.587 0.13%
2026-01-16 0 15.48 15.47 15.48 15.39 15.90 23,929,380 373,672,323 15.616 14.57 14.56 14.57 14.49 14.97 25,419,389 14.700 -1.02%
2026-01-15 0 15.64 15.62 15.64 15.42 15.85 28,233,847 442,081,969 15.658 14.72 14.70 14.72 14.52 14.92 29,991,882 14.740 -0.64%
2026-01-14 0 15.74 15.70 15.74 15.25 15.94 123,582,645 1,932,828,339 15.640 14.82 14.78 14.82 14.36 15.01 131,277,759 14.723 9.15%
2026-01-13 0 14.42 14.41 14.42 14.36 14.77 19,007,902 275,605,997 14.500 13.57 13.57 13.57 13.52 13.90 20,191,466 13.650 -2.37%
2026-01-12 0 14.77 14.77 14.78 14.01 14.77 39,934,106 578,781,188 14.493 13.90 13.90 13.91 13.19 13.90 42,420,681 13.644 5.58%
2026-01-09 0 13.99 13.98 13.99 13.85 14.07 15,427,156 215,151,950 13.946 13.17 13.16 13.17 13.04 13.25 16,387,758 13.129 0.00%
2026-01-08 0 13.99 13.98 13.99 13.85 14.27 20,503,688 285,802,245 13.939 13.17 13.16 13.17 13.04 13.43 21,780,390 13.122 -1.96%
2026-01-07 0 14.27 14.24 14.27 14.05 14.34 12,910,560 183,454,055 14.210 13.43 13.41 13.43 13.23 13.50 13,714,461 13.377 0.99%
2026-01-06 0 14.13 14.13 14.14 14.08 14.31 21,049,032 298,386,409 14.176 13.30 13.30 13.31 13.25 13.47 22,359,691 13.345 -0.77%
2026-01-05 0 14.24 14.23 14.24 14.21 14.88 27,453,487 399,001,101 14.534 13.41 13.40 13.41 13.38 14.01 29,162,932 13.682 -1.18%
2026-01-02 0 14.41 14.39 14.41 14.16 14.45 6,954,174 99,962,345 14.374 13.57 13.55 13.57 13.33 13.60 7,387,189 13.532 1.12%
2025-12-31 0 14.25 14.20 14.25 14.18 14.43 6,069,000 86,473,414 14.248 13.41 13.37 13.41 13.35 13.58 6,446,898 13.413 -0.70%
2025-12-30 0 14.35 14.34 14.35 14.27 14.47 10,017,210 143,552,393 14.331 13.51 13.50 13.51 13.43 13.62 10,640,951 13.491 0.00%
2025-12-29 0 14.35 14.34 14.35 14.30 14.76 17,681,870 255,552,536 14.453 13.51 13.50 13.51 13.46 13.89 18,782,866 13.606 -1.78%
2025-12-24 0 14.61 14.59 14.61 14.58 14.81 8,027,556 118,009,218 14.701 13.75 13.73 13.75 13.73 13.94 8,527,407 13.839 -1.55%
2025-12-23 0 14.84 14.81 14.84 14.73 14.96 13,939,250 206,732,032 14.831 13.97 13.94 13.97 13.87 14.08 14,807,205 13.962 -0.07%
2025-12-22 0 14.85 14.82 14.85 14.66 14.86 18,004,962 265,888,957 14.768 13.98 13.95 13.98 13.80 13.99 19,126,076 13.902 0.54%
2025-12-19 0 14.77 14.76 14.77 14.45 14.79 17,640,198 258,696,060 14.665 13.90 13.89 13.90 13.60 13.92 18,738,599 13.806 1.23%
2025-12-18 0 14.59 14.57 14.59 14.42 14.62 14,209,784 206,576,078 14.538 13.73 13.72 13.73 13.57 13.76 15,094,584 13.685 0.07%
2025-12-17 0 14.58 14.56 14.58 14.51 14.88 28,192,467 413,977,496 14.684 13.73 13.71 13.73 13.66 14.01 29,947,926 13.823 -0.55%
2025-12-16 0 14.66 14.63 14.66 14.43 14.73 27,210,175 396,452,353 14.570 13.80 13.77 13.80 13.58 13.87 28,904,469 13.716 0.41%
2025-12-15 0 14.60 14.58 14.60 14.22 14.74 31,954,128 467,820,817 14.640 13.74 13.73 13.74 13.39 13.88 33,943,814 13.782 1.25%
2025-12-12 0 14.42 14.42 14.43 14.00 14.66 51,269,772 739,636,627 14.426 13.57 13.57 13.58 13.18 13.80 54,462,184 13.581 2.85%
2025-12-11 0 14.02 14.00 14.02 13.87 14.20 14,654,985 204,884,534 13.981 13.20 13.18 13.20 13.06 13.37 15,567,506 13.161 -0.57%
2025-12-10 0 14.10 14.10 14.11 13.49 14.12 27,125,020 376,679,878 13.887 13.27 13.27 13.28 12.70 13.29 28,814,012 13.073 3.45%
2025-12-09 0 13.63 13.59 13.63 13.53 13.73 17,195,135 234,517,794 13.639 12.83 12.79 12.83 12.74 12.93 18,265,824 12.839 0.22%
2025-12-08 0 13.60 13.60 13.61 13.57 13.84 13,892,298 189,812,269 13.663 12.80 12.80 12.81 12.77 13.03 14,757,329 12.862 -0.44%
2025-12-05 0 13.66 13.66 13.67 13.63 13.87 20,810,613 284,619,865 13.677 12.86 12.86 12.87 12.83 13.06 22,106,426 12.875 -1.59%
2025-12-04 0 13.88 13.85 13.88 13.73 14.07 14,132,912 195,804,399 13.854 13.07 13.04 13.07 12.93 13.25 15,012,925 13.042 -1.00%
2025-12-03 0 14.02 14.02 14.03 13.90 14.14 14,566,293 203,597,151 13.977 13.20 13.20 13.21 13.09 13.31 15,473,292 13.158 -0.85%
2025-12-02 0 14.14 14.14 14.15 14.04 14.35 29,332,220 416,234,125 14.190 13.31 13.31 13.32 13.22 13.51 31,158,648 13.359 0.50%
2025-12-01 0 14.07 14.05 14.07 13.76 14.14 29,427,382 412,252,660 14.009 13.25 13.23 13.25 12.95 13.31 31,259,735 13.188 2.33%
2025-11-28 0 13.75 13.74 13.75 13.55 13.78 10,227,058 140,094,201 13.698 12.94 12.93 12.94 12.76 12.97 10,863,866 12.895 0.29%
2025-11-27 0 13.71 13.71 13.72 13.47 13.75 11,797,016 160,936,581 13.642 12.91 12.91 12.92 12.68 12.94 12,531,580 12.842 0.59%
2025-11-26 0 13.63 13.62 13.63 13.60 13.83 14,746,666 202,046,082 13.701 12.83 12.82 12.83 12.80 13.02 15,664,896 12.898 0.44%
2025-11-25 0 13.57 13.56 13.57 13.27 13.65 23,188,247 313,022,998 13.499 12.77 12.77 12.77 12.49 12.85 24,632,108 12.708 2.49%
2025-11-24 0 13.24 13.23 13.24 13.02 13.35 21,635,507 285,823,978 13.211 12.46 12.45 12.46 12.26 12.57 22,982,684 12.436 0.53%
2025-11-21 0 13.17 13.16 13.17 13.11 13.59 21,926,725 290,608,744 13.254 12.40 12.39 12.40 12.34 12.79 23,292,035 12.477 -3.09%
2025-11-20 0 13.59 13.58 13.59 13.39 13.60 15,339,313 207,160,978 13.505 12.79 12.78 12.79 12.61 12.80 16,294,445 12.714 0.97%
2025-11-19 0 13.46 13.46 13.47 13.35 13.65 14,661,822 197,431,477 13.466 12.67 12.67 12.68 12.57 12.85 15,574,769 12.676 -1.03%
2025-11-18 0 13.60 13.56 13.60 13.48 13.80 19,356,635 263,130,867 13.594 12.80 12.77 12.80 12.69 12.99 20,561,914 12.797 -1.73%
2025-11-17 0 13.84 13.84 13.85 13.75 14.02 16,639,938 230,455,297 13.850 13.03 13.03 13.04 12.94 13.20 17,676,056 13.038 -0.93%
2025-11-14 0 13.97 13.94 13.97 13.86 14.28 22,656,005 317,484,925 14.013 13.15 13.12 13.15 13.05 13.44 24,066,725 13.192 -0.71%
2025-11-13 0 14.07 14.07 14.08 13.80 14.16 28,565,857 399,782,045 13.995 13.25 13.25 13.25 12.99 13.33 30,344,566 13.175 0.79%
2025-11-12 0 13.96 13.94 13.96 13.79 14.12 37,577,072 524,789,256 13.966 13.14 13.12 13.14 12.98 13.29 39,916,881 13.147 1.31%
2025-11-11 0 13.78 13.77 13.78 13.50 13.80 21,667,493 296,032,208 13.663 12.97 12.96 12.97 12.71 12.99 23,016,662 12.862 0.58%
2025-11-10 0 13.70 13.70 13.71 13.04 13.75 58,050,432 784,108,373 13.507 12.90 12.90 12.91 12.28 12.94 61,665,055 12.716 4.90%
2025-11-07 0 13.06 13.05 13.06 12.92 13.09 14,076,769 183,469,162 13.033 12.29 12.29 12.29 12.16 12.32 14,953,286 12.269 0.08%
2025-11-06 0 13.05 13.04 13.05 12.78 13.06 18,056,644 233,219,288 12.916 12.29 12.28 12.29 12.03 12.29 19,180,976 12.159 1.95%
2025-11-05 0 12.80 12.79 12.80 12.49 12.94 18,561,232 236,972,803 12.767 12.05 12.04 12.05 11.76 12.18 19,716,983 12.019 0.79%
2025-11-04 0 12.70 12.70 12.71 12.66 12.87 13,525,384 172,560,436 12.758 11.96 11.96 11.96 11.92 12.12 14,367,568 12.010 -1.17%
2025-11-03 0 12.85 12.83 12.85 12.72 12.90 9,367,314 120,030,310 12.814 12.10 12.08 12.10 11.97 12.14 9,950,588 12.063 0.39%
2025-10-31 0 12.80 12.79 12.80 12.77 13.00 12,876,248 165,525,228 12.855 12.05 12.04 12.05 12.02 12.24 13,678,013 12.102 -0.23%
2025-10-30 0 12.83 12.82 12.83 12.78 13.17 25,120,962 323,786,990 12.889 12.08 12.07 12.08 12.03 12.40 26,685,168 12.134 -1.69%
2025-10-28 0 13.05 13.04 13.05 13.00 13.35 16,124,394 211,239,937 13.101 12.29 12.28 12.29 12.24 12.57 17,128,411 12.333 -1.29%
2025-10-27 0 13.22 13.22 13.23 13.13 13.35 15,786,234 208,790,682 13.226 12.45 12.45 12.45 12.36 12.57 16,769,195 12.451 0.46%
2025-10-24 0 13.16 13.15 13.16 13.05 13.22 11,802,467 154,963,708 13.130 12.39 12.38 12.39 12.29 12.45 12,537,371 12.360 0.00%
2025-10-23 0 13.16 13.16 13.17 12.86 13.20 16,374,752 213,617,304 13.046 12.39 12.39 12.40 12.11 12.43 17,394,358 12.281 0.69%
2025-10-22 0 13.07 13.06 13.07 12.95 13.14 9,157,464 119,457,783 13.045 12.30 12.29 12.30 12.19 12.37 9,727,671 12.280 0.38%
2025-10-21 0 13.02 13.01 13.02 12.98 13.20 16,073,300 210,266,004 13.082 12.26 12.25 12.26 12.22 12.43 17,074,135 12.315 -0.38%
2025-10-20 0 13.07 13.06 13.07 13.06 13.19 13,811,151 181,094,195 13.112 12.30 12.29 12.30 12.29 12.42 14,671,129 12.344 1.24%
2025-10-17 0 12.91 12.90 12.91 12.84 13.24 18,968,876 246,067,381 12.972 12.15 12.14 12.15 12.09 12.46 20,150,010 12.212 -1.75%
2025-10-16 0 13.14 13.13 13.14 13.06 13.48 25,409,138 336,714,421 13.252 12.37 12.36 12.37 12.29 12.69 26,991,287 12.475 -1.05%
2025-10-15 0 13.28 13.27 13.28 12.67 13.28 45,151,398 590,711,917 13.083 12.50 12.49 12.50 11.93 12.50 47,962,838 12.316 5.31%
2025-10-14 0 12.61 12.60 12.61 12.57 12.80 20,284,453 256,896,688 12.665 11.87 11.86 11.87 11.83 12.05 21,547,504 11.922 -1.33%
2025-10-13 0 12.78 12.76 12.78 12.43 12.79 31,376,895 394,803,917 12.583 12.03 12.01 12.03 11.70 12.04 33,330,638 11.845 -0.62%
2025-10-10 0 12.86 12.85 12.86 12.68 13.08 21,633,833 278,987,771 12.896 12.11 12.10 12.11 11.94 12.31 22,980,906 12.140 0.39%
2025-10-09 0 12.81 12.80 12.81 12.80 13.12 23,329,293 301,433,053 12.921 12.06 12.05 12.06 12.05 12.35 24,781,937 12.163 0.08%
2025-10-08 0 12.80 12.79 12.80 12.63 12.89 16,824,898 213,706,336 12.702 12.05 12.04 12.05 11.89 12.13 17,872,533 11.957 -0.70%
2025-10-06 0 12.89 12.88 12.89 12.84 13.08 7,179,175 92,703,649 12.913 12.13 12.13 12.13 12.09 12.31 7,626,200 12.156 -1.07%
2025-10-03 0 13.03 13.01 13.03 12.92 13.23 15,695,279 203,814,658 12.986 12.27 12.25 12.27 12.16 12.45 16,672,576 12.225 -1.51%
2025-10-02 0 13.23 13.22 13.23 13.18 13.46 14,061,294 186,603,831 13.271 12.45 12.45 12.45 12.41 12.67 14,936,848 12.493 -1.42%
2025-09-30 0 13.42 13.41 13.42 13.14 13.42 32,096,055 427,588,791 13.322 12.63 12.62 12.63 12.37 12.63 34,094,578 12.541 2.44%
2025-09-29 0 13.10 13.09 13.10 12.94 13.12 24,507,277 319,896,027 13.053 12.33 12.32 12.33 12.18 12.35 26,033,270 12.288 1.63%
2025-09-26 0 12.89 12.89 12.90 12.44 13.06 40,884,123 527,007,952 12.890 12.13 12.13 12.14 11.71 12.29 43,429,852 12.135 2.71%
2025-09-25 0 12.55 12.54 12.55 12.54 12.84 24,595,852 311,025,613 12.645 11.81 11.80 11.81 11.80 12.09 26,127,361 11.904 -1.80%
2025-09-24 0 12.78 12.78 12.79 12.74 12.93 21,140,961 271,249,445 12.831 12.03 12.03 12.04 11.99 12.17 22,457,344 12.078 -0.31%
2025-09-23 0 12.82 12.81 12.82 12.74 13.02 23,996,815 308,035,586 12.837 12.07 12.06 12.07 11.99 12.26 25,491,023 12.084 -1.08%
2025-09-22 0 12.96 12.95 12.96 12.91 13.25 27,163,018 352,950,137 12.994 12.20 12.19 12.20 12.15 12.47 28,854,376 12.232 -1.89%
2025-09-19 0 13.21 13.20 13.21 13.07 13.28 18,738,898 246,767,421 13.169 12.44 12.43 12.44 12.30 12.50 19,905,712 12.397 0.76%
2025-09-18 0 13.11 13.10 13.11 13.01 13.39 33,479,934 441,270,167 13.180 12.34 12.33 12.34 12.25 12.61 35,564,627 12.408 -1.87%
2025-09-17 0 13.36 13.35 13.36 13.14 13.38 30,909,393 410,532,063 13.282 12.58 12.57 12.58 12.37 12.60 32,834,026 12.503 1.91%
2025-09-16 0 13.11 13.10 13.11 13.06 13.27 31,116,120 408,451,989 13.127 12.34 12.33 12.34 12.29 12.49 33,053,626 12.357 -0.68%
2025-09-15 0 13.20 13.18 13.20 13.09 13.50 32,606,972 431,090,363 13.221 12.43 12.41 12.43 12.32 12.71 34,637,309 12.446 -1.05%
2025-09-12 0 13.34 13.33 13.34 13.26 13.44 26,958,749 359,266,011 13.327 12.56 12.55 12.56 12.48 12.65 28,637,388 12.545 0.30%
2025-09-11 0 13.30 13.30 13.31 13.24 13.40 26,662,798 354,496,243 13.296 12.52 12.52 12.53 12.46 12.61 28,323,009 12.516 -1.19%
2025-09-10 0 13.46 13.45 13.46 13.43 13.62 24,751,524 334,272,630 13.505 12.67 12.66 12.67 12.64 12.82 26,292,726 12.714 0.60%
2025-09-09 0 13.38 13.37 13.38 13.30 13.62 28,313,304 379,013,120 13.386 12.60 12.59 12.60 12.52 12.82 30,076,287 12.602 -1.04%
2025-09-08 0 13.52 13.52 13.53 13.33 13.64 24,975,183 337,937,525 13.531 12.73 12.73 12.74 12.55 12.84 26,530,311 12.738 0.90%
2025-09-05 0 13.40 13.39 13.40 13.22 13.45 27,989,493 374,257,583 13.371 12.61 12.61 12.61 12.45 12.66 29,732,313 12.588 2.35%
2025-09-04 0 13.43 13.43 13.45 13.36 13.57 27,621,620 370,901,313 13.428 12.32 12.32 12.34 12.26 12.45 30,099,053 12.323 -0.59%
2025-09-03 0 13.51 13.50 13.51 13.50 13.85 26,624,422 362,125,036 13.601 12.40 12.39 12.40 12.39 12.71 29,012,414 12.482 -0.88%
2025-09-02 0 13.63 13.62 13.63 13.60 13.97 29,069,809 399,099,035 13.729 12.51 12.50 12.51 12.48 12.82 31,677,133 12.599 -1.80%
2025-09-01 0 13.88 13.88 13.89 13.67 13.91 27,829,400 384,456,648 13.815 12.74 12.74 12.75 12.54 12.77 30,325,469 12.678 0.65%
2025-08-29 0 13.79 13.78 13.79 13.78 14.09 43,389,476 603,404,826 13.907 12.65 12.65 12.65 12.65 12.93 47,281,156 12.762 -0.58%
2025-08-28 0 13.87 13.86 13.87 13.75 14.25 49,784,176 693,444,421 13.929 12.73 12.72 12.73 12.62 13.08 54,249,408 12.783 -1.21%
2025-08-27 0 14.04 14.03 14.04 13.97 14.62 69,871,714 994,523,556 14.234 12.88 12.88 12.88 12.82 13.42 76,138,634 13.062 -2.97%
2025-08-26 0 14.47 14.46 14.47 13.92 14.88 81,476,172 1,168,527,204 14.342 13.28 13.27 13.28 12.77 13.66 88,783,917 13.161 -2.76%
2025-08-25 0 14.88 14.88 14.89 14.34 14.96 68,395,376 1,008,607,361 14.747 13.66 13.66 13.66 13.16 13.73 74,529,880 13.533 4.27%
2025-08-22 0 14.27 14.27 14.28 14.18 14.41 36,612,952 522,810,208 14.279 13.10 13.10 13.10 13.01 13.22 39,896,834 13.104 0.78%
2025-08-21 0 14.16 14.15 14.16 14.10 14.41 29,620,409 421,959,192 14.246 12.99 12.99 12.99 12.94 13.22 32,277,117 13.073 -0.77%
2025-08-20 0 14.27 14.27 14.28 14.08 14.38 30,649,420 436,427,206 14.239 13.10 13.10 13.10 12.92 13.20 33,398,422 13.067 -0.21%
2025-08-19 0 14.30 14.29 14.30 14.07 14.36 32,672,798 464,753,845 14.224 13.12 13.11 13.12 12.91 13.18 35,603,280 13.054 2.07%
2025-08-18 0 14.01 14.01 14.02 14.01 14.22 23,497,895 331,835,805 14.122 12.86 12.86 12.87 12.86 13.05 25,605,464 12.960 -0.43%
2025-08-15 0 14.07 14.06 14.07 13.88 14.08 18,512,531 259,526,643 14.019 12.91 12.90 12.91 12.74 12.92 20,172,953 12.865 -0.21%
2025-08-14 0 14.10 14.10 14.11 13.98 14.32 15,375,638 217,230,840 14.128 12.94 12.94 12.95 12.83 13.14 16,754,707 12.965 -0.28%
2025-08-13 0 14.14 14.12 14.14 13.78 14.15 27,268,105 381,426,892 13.988 12.98 12.96 12.98 12.65 12.99 29,713,830 12.837 2.76%
2025-08-12 0 13.76 13.75 13.76 13.61 13.80 22,926,184 313,772,696 13.686 12.63 12.62 12.63 12.49 12.66 24,982,475 12.560 -0.22%
2025-08-11 0 13.79 13.78 13.79 13.77 13.99 20,684,110 285,766,632 13.816 12.65 12.65 12.65 12.64 12.84 22,539,305 12.679 -1.15%
2025-08-08 0 13.95 13.94 13.95 13.89 14.08 11,321,049 158,167,413 13.971 12.80 12.79 12.80 12.75 12.92 12,336,454 12.821 -0.36%
2025-08-07 0 14.00 13.99 14.00 13.90 14.15 19,229,412 269,607,238 14.021 12.85 12.84 12.85 12.76 12.99 20,954,133 12.867 0.72%
2025-08-06 0 13.90 13.89 13.90 13.85 14.05 15,909,723 221,594,759 13.928 12.76 12.75 12.76 12.71 12.89 17,336,695 12.782 -0.86%
2025-08-05 0 14.02 14.01 14.02 13.86 14.07 16,402,881 229,342,836 13.982 12.87 12.86 12.87 12.72 12.91 17,874,085 12.831 0.94%
2025-08-04 0 13.89 13.88 13.89 13.67 13.95 15,811,313 218,851,691 13.841 12.75 12.74 12.75 12.54 12.80 17,229,458 12.702 0.22%
2025-08-01 0 13.86 13.84 13.86 13.82 14.00 23,495,622 326,402,701 13.892 12.72 12.70 12.72 12.68 12.85 25,602,987 12.749 -0.43%
2025-07-31 0 13.92 13.92 13.94 13.90 14.32 32,525,097 456,377,849 14.032 12.77 12.77 12.79 12.76 13.14 35,442,332 12.877 -2.93%
2025-07-30 0 14.34 14.32 14.34 14.02 14.52 28,381,228 405,351,070 14.282 13.16 13.14 13.16 12.87 13.32 30,926,791 13.107 0.99%
2025-07-29 0 14.20 14.18 14.20 14.10 14.36 26,394,350 374,255,193 14.179 13.03 13.01 13.03 12.94 13.18 28,761,707 13.012 -1.11%
2025-07-28 0 14.36 14.34 14.36 14.26 14.60 27,823,531 400,254,572 14.385 13.18 13.16 13.18 13.09 13.40 30,319,074 13.201 -1.10%
2025-07-25 0 14.52 14.50 14.52 14.42 14.72 24,742,101 360,335,857 14.564 13.32 13.31 13.32 13.23 13.51 26,961,265 13.365 -0.82%
2025-07-24 0 14.64 14.62 14.64 14.36 14.70 27,860,029 406,676,131 14.597 13.43 13.42 13.43 13.18 13.49 30,358,845 13.396 1.53%
2025-07-23 0 14.42 14.40 14.42 14.34 14.64 39,050,875 567,065,524 14.521 13.23 13.21 13.23 13.16 13.43 42,553,418 13.326 0.42%
2025-07-22 0 14.36 14.34 14.36 14.20 14.50 28,548,318 410,145,517 14.367 13.18 13.16 13.18 13.03 13.31 31,108,868 13.184 0.42%
2025-07-21 0 14.30 14.30 14.32 13.94 14.36 44,511,291 631,806,684 14.194 13.12 13.12 13.14 12.79 13.18 48,503,589 13.026 2.73%
2025-07-18 0 13.92 13.90 13.92 13.84 14.20 38,254,675 535,270,771 13.992 12.77 12.76 12.77 12.70 13.03 41,685,806 12.841 -0.29%
2025-07-17 0 13.96 13.94 13.96 13.72 13.96 36,309,501 503,283,348 13.861 12.81 12.79 12.81 12.59 12.81 39,566,166 12.720 0.58%
2025-07-16 0 13.88 13.86 13.88 13.84 14.20 44,369,735 620,634,950 13.988 12.74 12.72 12.74 12.70 13.03 48,349,336 12.836 -0.86%
2025-07-15 0 14.00 14.00 14.02 13.82 14.12 51,349,650 716,282,241 13.949 12.85 12.85 12.87 12.68 12.96 55,955,293 12.801 -0.85%
2025-07-14 0 14.12 14.12 14.14 14.08 14.64 41,378,724 587,071,514 14.188 12.96 12.96 12.98 12.92 13.43 45,090,056 13.020 -3.68%
2025-07-11 0 14.66 14.66 14.68 14.48 14.96 28,643,071 423,373,444 14.781 13.45 13.45 13.47 13.29 13.73 31,212,120 13.564 1.66%
2025-07-10 0 14.42 14.42 14.44 14.24 14.66 24,008,397 345,386,845 14.386 13.23 13.23 13.25 13.07 13.45 26,161,753 13.202 -0.83%
2025-07-09 0 14.54 14.52 14.54 14.52 14.78 15,493,087 226,716,665 14.633 13.34 13.32 13.34 13.32 13.56 16,882,690 13.429 -1.62%
2025-07-08 0 14.78 14.76 14.78 14.60 14.96 20,502,260 302,764,147 14.767 13.56 13.55 13.56 13.40 13.73 22,341,145 13.552 0.82%
2025-07-07 0 14.66 14.64 14.66 14.56 15.04 11,648,581 171,481,451 14.721 13.45 13.43 13.45 13.36 13.80 12,693,363 13.510 -0.68%
2025-07-04 0 14.76 14.74 14.76 14.66 15.00 16,757,698 247,975,198 14.798 13.55 13.53 13.55 13.45 13.77 18,260,726 13.580 -2.25%
2025-07-03 0 15.10 15.08 15.10 14.92 15.26 13,834,764 208,233,356 15.051 13.86 13.84 13.86 13.69 14.00 15,075,629 13.813 0.13%
2025-07-02 0 15.08 15.06 15.08 14.86 15.20 15,014,441 226,022,129 15.054 13.84 13.82 13.84 13.64 13.95 16,361,113 13.815 1.21%
2025-06-30 0 14.90 14.90 14.92 14.88 15.26 10,964,157 164,628,086 15.015 13.67 13.67 13.69 13.66 14.00 11,947,552 13.779 -1.72%
2025-06-27 0 15.16 15.12 15.16 15.00 15.38 12,367,124 187,918,443 15.195 13.91 13.88 13.91 13.77 14.11 13,476,354 13.944 -0.52%
2025-06-26 0 15.24 15.20 15.24 15.08 15.40 16,832,017 256,061,693 15.213 13.99 13.95 13.99 13.84 14.13 18,341,711 13.961 0.66%
2025-06-25 0 15.14 15.14 15.16 14.88 15.24 16,176,041 243,788,688 15.071 13.89 13.89 13.91 13.66 13.99 17,626,899 13.830 1.34%
2025-06-24 0 14.94 14.92 14.94 14.68 15.02 17,258,051 257,468,479 14.919 13.71 13.69 13.71 13.47 13.78 18,805,957 13.691 2.75%
2025-06-23 0 14.54 14.54 14.56 14.22 14.60 11,165,623 161,755,180 14.487 13.34 13.34 13.36 13.05 13.40 12,167,088 13.294 0.14%
2025-06-20 0 14.52 14.50 14.52 14.40 14.64 15,430,550 223,586,434 14.490 13.32 13.31 13.32 13.21 13.43 16,814,544 13.297 0.55%
2025-06-19 0 14.44 14.44 14.46 14.36 14.84 24,158,181 350,242,917 14.498 13.25 13.25 13.27 13.18 13.62 26,324,972 13.305 -2.83%
2025-06-18 0 14.86 14.84 14.86 14.82 15.48 17,365,753 260,869,636 15.022 13.64 13.62 13.64 13.60 14.21 18,923,319 13.786 -0.40%
2025-06-17 0 14.92 14.90 14.92 14.84 15.12 13,998,429 209,388,259 14.958 13.69 13.67 13.69 13.62 13.88 15,253,973 13.727 -0.67%
2025-06-16 0 15.02 15.02 15.04 14.68 15.14 13,784,621 205,399,810 14.901 13.78 13.78 13.80 13.47 13.89 15,020,988 13.674 0.81%
2025-06-13 0 14.90 14.88 14.90 14.62 15.04 15,070,008 223,443,588 14.827 13.67 13.66 13.67 13.42 13.80 16,421,664 13.607 -0.80%
2025-06-12 0 15.02 15.02 15.04 14.96 15.58 25,613,070 387,519,450 15.130 13.78 13.78 13.80 13.73 14.30 27,910,352 13.884 -3.59%
2025-06-11 0 15.58 15.56 15.58 15.50 15.76 16,162,717 252,151,599 15.601 14.30 14.28 14.30 14.22 14.46 17,612,380 14.317 0.00%
2025-06-10 0 15.58 15.58 15.60 15.44 16.00 19,153,277 301,063,393 15.719 14.30 14.30 14.32 14.17 14.68 20,871,169 14.425 -0.26%
2025-06-09 0 15.62 15.60 15.62 15.34 15.64 20,122,834 312,158,846 15.513 14.33 14.32 14.33 14.08 14.35 21,927,687 14.236 2.90%
2025-06-06 0 15.18 15.18 15.20 15.14 15.66 15,361,951 235,456,023 15.327 13.93 13.93 13.95 13.89 14.37 16,739,792 14.066 -0.91%
2025-06-05 0 15.32 15.30 15.32 15.16 15.52 18,561,953 284,310,506 15.317 14.06 14.04 14.06 13.91 14.24 20,226,808 14.056 1.06%
2025-06-04 0 15.16 15.14 15.16 14.70 15.22 20,887,888 315,140,676 15.087 13.91 13.89 13.91 13.49 13.97 22,761,360 13.845 1.88%
2025-06-03 0 14.88 14.88 14.90 14.78 15.08 12,144,038 181,260,614 14.926 13.66 13.66 13.67 13.56 13.84 13,233,259 13.697 0.68%
2025-06-02 0 14.78 14.76 14.78 14.40 14.88 12,400,409 180,769,994 14.578 13.56 13.55 13.56 13.21 13.66 13,512,624 13.378 -1.99%
2025-05-30 0 15.08 15.06 15.08 14.94 15.24 15,110,572 227,258,903 15.040 13.84 13.82 13.84 13.71 13.99 16,465,866 13.802 -1.44%
2025-05-29 0 15.30 15.30 15.32 15.02 15.52 20,823,170 319,278,679 15.333 14.04 14.04 14.06 13.78 14.24 22,690,838 14.071 1.19%
2025-05-28 0 15.12 15.10 15.12 14.80 15.18 21,256,924 320,115,789 15.059 13.88 13.86 13.88 13.58 13.93 23,163,496 13.820 2.30%
2025-05-27 0 14.78 14.76 14.78 14.70 15.10 18,982,536 281,363,126 14.822 13.56 13.55 13.56 13.49 13.86 20,685,114 13.602 -0.14%
2025-05-26 0 14.80 14.76 14.80 14.74 15.20 19,479,011 289,771,862 14.876 13.58 13.55 13.58 13.53 13.95 21,226,119 13.652 -2.12%
2025-05-23 0 15.12 15.10 15.12 15.04 15.28 14,658,369 221,887,365 15.137 13.88 13.86 13.88 13.80 14.02 15,973,105 13.891 0.13%
2025-05-22 0 15.10 15.10 15.12 15.04 15.80 35,349,836 538,584,142 15.236 13.86 13.86 13.88 13.80 14.50 38,520,426 13.982 -4.43%
2025-05-21 0 15.80 15.78 15.80 15.70 16.00 16,409,018 259,439,679 15.811 14.50 14.48 14.50 14.41 14.68 17,880,772 14.509 0.43%
2025-05-20 0 16.24 16.24 16.26 15.86 16.40 17,654,609 286,406,105 16.223 14.44 14.44 14.46 14.10 14.58 19,858,035 14.423 1.12%
2025-05-19 0 16.06 16.06 16.08 15.94 16.38 22,437,029 360,318,004 16.059 14.28 14.28 14.30 14.17 14.56 25,237,336 14.277 -1.83%
2025-05-16 0 16.36 16.34 16.36 16.18 16.58 15,986,984 261,121,605 16.333 14.54 14.53 14.54 14.38 14.74 17,982,278 14.521 -2.27%
2025-05-15 0 16.74 16.72 16.74 16.68 16.96 18,362,038 308,547,270 16.804 14.88 14.86 14.88 14.83 15.08 20,653,756 14.939 -0.24%
2025-05-14 0 16.78 16.78 16.80 16.66 16.98 14,254,605 240,160,688 16.848 14.92 14.92 14.94 14.81 15.10 16,033,685 14.979 0.48%
2025-05-13 0 16.70 16.68 16.70 16.64 17.32 19,206,014 324,239,543 16.882 14.85 14.83 14.85 14.79 15.40 21,603,067 15.009 -1.88%
2025-05-12 0 17.02 17.00 17.02 16.76 17.18 36,675,226 622,291,297 16.968 15.13 15.11 15.13 14.90 15.27 41,252,566 15.085 1.07%
2025-05-09 0 16.84 16.82 16.84 16.80 17.64 45,037,167 771,695,187 17.135 14.97 14.95 14.97 14.94 15.68 50,658,139 15.233 -2.77%
2025-05-08 0 17.32 17.30 17.32 17.20 17.66 19,045,150 331,339,826 17.398 15.40 15.38 15.40 15.29 15.70 21,422,126 15.467 -1.25%
2025-05-07 0 17.54 17.54 17.56 17.48 18.24 16,836,073 298,357,318 17.721 15.59 15.59 15.61 15.54 16.22 18,937,340 15.755 -0.79%
2025-05-06 0 17.68 17.66 17.68 17.52 17.88 15,349,138 271,120,511 17.664 15.72 15.70 15.72 15.58 15.90 17,264,824 15.704 -1.34%
2025-05-02 0 17.92 17.90 17.92 17.42 18.00 6,187,735 110,498,725 17.858 15.93 15.91 15.93 15.49 16.00 6,960,010 15.876 1.70%
2025-04-30 0 17.62 17.60 17.62 17.52 18.06 12,475,317 220,207,964 17.651 15.66 15.65 15.66 15.58 16.06 14,032,329 15.693 -1.67%
2025-04-29 0 17.92 17.90 17.92 17.46 18.12 11,746,437 209,994,047 17.877 15.93 15.91 15.93 15.52 16.11 13,212,479 15.894 1.70%
2025-04-28 0 17.62 17.60 17.62 17.34 18.02 21,617,157 379,502,078 17.556 15.66 15.65 15.66 15.42 16.02 24,315,138 15.608 -2.22%
2025-04-25 0 18.02 17.92 18.02 17.58 18.28 20,498,392 369,538,699 18.028 16.02 15.93 16.02 15.63 16.25 23,056,743 16.027 1.01%
2025-04-24 0 17.84 17.82 17.84 17.32 17.96 18,630,129 330,452,287 17.738 15.86 15.84 15.86 15.40 15.97 20,955,307 15.769 1.48%
2025-04-23 0 17.58 17.58 17.60 17.04 17.62 26,397,937 458,228,497 17.358 15.63 15.63 15.65 15.15 15.66 29,692,595 15.432 3.53%
2025-04-22 0 16.98 16.96 16.98 16.38 17.36 24,668,631 414,512,184 16.803 15.10 15.08 15.10 14.56 15.43 27,747,459 14.939 -2.41%
2025-04-17 0 17.40 17.36 17.40 16.70 17.44 22,803,987 391,248,296 17.157 15.47 15.43 15.47 14.85 15.50 25,650,093 15.253 2.72%
2025-04-16 0 16.94 16.94 16.96 16.72 17.60 29,607,397 506,150,444 17.095 15.06 15.06 15.08 14.86 15.65 33,302,619 15.199 -3.42%
2025-04-15 0 17.54 17.54 17.56 17.24 17.86 22,373,596 392,765,249 17.555 15.59 15.59 15.61 15.33 15.88 25,165,986 15.607 -0.45%
2025-04-14 0 17.62 17.60 17.62 16.80 17.74 40,073,777 693,620,393 17.309 15.66 15.65 15.66 14.94 15.77 45,075,281 15.388 -0.68%
2025-04-11 0 17.74 17.72 17.74 17.36 18.06 20,365,979 362,228,080 17.786 15.77 15.75 15.77 15.43 16.06 22,907,804 15.812 1.03%
2025-04-10 0 17.56 17.54 17.56 17.08 17.84 26,548,234 465,365,791 17.529 15.61 15.59 15.61 15.18 15.86 29,861,650 15.584 2.09%
2025-04-09 0 17.20 17.18 17.20 15.38 17.36 45,147,104 749,377,682 16.599 15.29 15.27 15.29 13.67 15.43 50,781,797 14.757 6.70%
2025-04-08 0 16.12 16.12 16.14 15.72 16.56 33,948,535 548,682,096 16.162 14.33 14.33 14.35 13.98 14.72 38,185,563 14.369 2.41%
2025-04-07 0 15.74 15.70 15.74 15.50 16.88 49,771,240 799,198,179 16.057 13.99 13.96 13.99 13.78 15.01 55,983,059 14.276 -11.17%
2025-04-03 0 17.72 17.72 17.74 16.98 17.76 22,667,953 395,819,917 17.462 15.75 15.75 15.77 15.10 15.79 25,497,081 15.524 1.37%
2025-04-02 0 17.48 17.48 17.50 17.28 17.86 27,864,917 486,580,787 17.462 15.54 15.54 15.56 15.36 15.88 31,342,665 15.525 -2.24%
2025-04-01 0 17.88 17.86 17.88 17.62 18.20 19,890,365 357,102,427 17.954 15.90 15.88 15.90 15.66 16.18 22,372,830 15.961 1.82%
2025-03-31 0 17.56 17.54 17.56 17.42 18.00 19,879,015 349,644,757 17.589 15.61 15.59 15.61 15.49 16.00 22,360,063 15.637 -2.55%
2025-03-28 0 18.02 18.02 18.04 17.74 18.88 28,009,203 507,441,633 18.117 16.02 16.02 16.04 15.77 16.79 31,504,959 16.107 -3.53%
2025-03-27 0 18.68 18.64 18.68 17.50 18.86 49,010,007 905,086,259 18.467 16.61 16.57 16.61 15.56 16.77 55,126,819 16.418 6.02%
2025-03-26 0 17.62 17.60 17.62 16.64 17.98 42,748,693 750,891,833 17.565 15.66 15.65 15.66 14.79 15.98 48,084,046 15.616 6.14%
2025-03-25 0 16.60 16.58 16.60 16.44 16.94 17,767,315 295,367,291 16.624 14.76 14.74 14.76 14.62 15.06 19,984,807 14.780 -2.58%
2025-03-24 0 17.04 17.04 17.06 16.68 17.24 20,008,035 337,567,974 16.872 15.15 15.15 15.17 14.83 15.33 22,505,186 15.000 -1.16%
2025-03-21 0 17.24 17.22 17.24 17.14 17.98 22,958,257 399,086,306 17.383 15.33 15.31 15.33 15.24 15.98 25,823,617 15.454 -2.82%
2025-03-20 0 17.74 17.72 17.74 17.62 18.26 20,294,922 363,551,032 17.913 15.77 15.75 15.77 15.66 16.23 22,827,878 15.926 -2.53%
2025-03-19 0 18.20 18.18 18.20 17.88 18.38 19,267,945 350,614,761 18.197 16.18 16.16 16.18 15.90 16.34 21,672,727 16.178 0.78%
2025-03-18 0 18.06 18.06 18.08 17.64 18.26 25,191,597 452,095,359 17.946 16.06 16.06 16.07 15.68 16.23 28,335,695 15.955 1.80%
2025-03-17 0 17.74 17.72 17.74 17.60 18.62 38,300,308 685,448,622 17.897 15.77 15.75 15.77 15.65 16.55 43,080,470 15.911 1.95%
2025-03-14 0 17.40 17.38 17.40 16.86 17.64 29,008,444 504,021,753 17.375 15.47 15.45 15.47 14.99 15.68 32,628,913 15.447 2.59%
2025-03-13 0 16.96 16.94 16.96 16.58 17.60 21,888,990 370,611,366 16.931 15.08 15.06 15.08 14.74 15.65 24,620,898 15.053 -2.19%
2025-03-12 0 17.34 17.32 17.34 17.04 17.78 25,986,183 453,404,677 17.448 15.42 15.40 15.42 15.15 15.81 29,229,451 15.512 0.00%
2025-03-11 0 17.34 17.32 17.34 16.12 17.56 37,621,391 639,146,738 16.989 15.42 15.40 15.42 14.33 15.61 42,316,819 15.104 3.71%
2025-03-10 0 16.72 16.70 16.72 16.52 17.38 27,006,371 455,336,049 16.860 14.86 14.85 14.86 14.69 15.45 30,376,966 14.990 -4.46%
2025-03-07 0 17.50 17.48 17.50 16.62 18.26 44,080,218 772,595,973 17.527 15.56 15.54 15.56 14.78 16.23 49,581,755 15.582 2.82%
2025-03-06 0 17.02 17.00 17.02 16.54 17.10 35,865,391 604,388,194 16.852 15.13 15.11 15.13 14.70 15.20 40,341,657 14.982 2.78%
2025-03-05 0 16.56 16.54 16.56 15.50 16.62 25,566,273 416,637,795 16.296 14.72 14.70 14.72 13.78 14.78 28,757,133 14.488 3.63%
2025-03-04 0 15.98 15.96 15.98 15.56 16.08 24,009,942 380,256,593 15.837 14.21 14.19 14.21 13.83 14.30 27,006,560 14.080 -1.72%
2025-03-03 0 16.26 16.26 16.28 16.16 17.16 30,981,664 515,046,540 16.624 14.46 14.46 14.47 14.37 15.26 34,848,405 14.780 -2.17%
2025-02-28 0 16.62 16.60 16.62 16.40 17.36 49,167,517 825,689,442 16.793 14.78 14.76 14.78 14.58 15.43 55,303,987 14.930 -2.69%
2025-02-27 0 17.08 17.06 17.08 15.98 17.28 70,057,502 1,191,413,278 17.006 15.18 15.17 15.18 14.21 15.36 78,801,197 15.119 6.75%
2025-02-26 0 16.00 16.00 16.02 15.36 16.20 27,525,766 438,709,966 15.938 14.22 14.22 14.24 13.66 14.40 30,961,185 14.170 3.49%
2025-02-25 0 15.46 15.44 15.46 15.30 15.84 22,331,115 347,021,873 15.540 13.74 13.73 13.74 13.60 14.08 25,118,203 13.816 -2.40%
2025-02-24 0 15.84 15.82 15.84 15.22 16.06 21,962,544 347,020,480 15.801 14.08 14.06 14.08 13.53 14.28 24,703,632 14.047 1.67%
2025-02-21 0 15.58 15.54 15.58 15.20 15.92 26,086,288 401,645,513 15.397 13.85 13.82 13.85 13.51 14.15 29,342,050 13.688 -0.76%
2025-02-20 0 15.70 15.68 15.70 15.56 16.34 20,159,863 320,628,917 15.904 13.96 13.94 13.96 13.83 14.53 22,675,963 14.140 -1.26%
2025-02-19 0 15.90 15.88 15.90 15.04 16.04 24,473,120 385,832,500 15.766 14.14 14.12 14.14 13.37 14.26 27,527,547 14.016 2.71%
2025-02-18 0 15.48 15.46 15.48 15.24 15.66 23,397,583 361,344,660 15.444 13.76 13.74 13.76 13.55 13.92 26,317,775 13.730 0.13%
2025-02-17 0 15.46 15.44 15.46 15.24 16.10 31,718,876 491,857,070 15.507 13.74 13.73 13.74 13.55 14.31 35,677,627 13.786 -3.25%
2025-02-14 0 15.98 15.96 15.98 15.56 16.12 26,406,995 418,920,037 15.864 14.21 14.19 14.21 13.83 14.33 29,702,783 14.104 2.83%
2025-02-13 0 15.54 15.54 15.56 15.36 16.20 50,903,398 804,170,811 15.798 13.82 13.82 13.83 13.66 14.40 57,256,519 14.045 1.30%
2025-02-12 0 15.34 15.34 15.36 14.80 15.40 26,734,647 407,019,104 15.224 13.64 13.64 13.66 13.16 13.69 30,071,329 13.535 3.09%
2025-02-11 0 14.88 14.88 14.90 14.88 15.52 16,961,541 255,090,901 15.039 13.23 13.23 13.25 13.23 13.80 19,078,467 13.371 -2.87%
2025-02-10 0 15.32 15.30 15.32 14.80 15.46 27,746,516 421,928,395 15.207 13.62 13.60 13.62 13.16 13.74 31,209,487 13.519 2.82%
2025-02-07 0 14.90 14.88 14.90 14.40 15.12 31,363,716 466,359,191 14.869 13.25 13.23 13.25 12.80 13.44 35,278,140 13.219 3.33%
2025-02-06 0 14.42 14.42 14.44 14.16 14.54 16,474,133 236,454,826 14.353 12.82 12.82 12.84 12.59 12.93 18,530,227 12.760 0.00%
2025-02-05 0 14.42 14.40 14.42 14.26 14.80 20,024,816 288,805,914 14.422 12.82 12.80 12.82 12.68 13.16 22,524,061 12.822 -3.61%
2025-02-04 0 14.96 14.96 14.98 14.30 15.08 26,948,714 399,266,967 14.816 13.30 13.30 13.32 12.71 13.41 30,312,113 13.172 6.70%
2025-02-03 0 14.02 14.00 14.02 13.46 14.06 20,377,958 281,147,471 13.797 12.46 12.45 12.46 11.97 12.50 22,921,278 12.266 -3.31%
2025-01-28 0 14.50 14.48 14.50 14.22 14.50 4,311,887 62,124,548 14.408 12.89 12.87 12.89 12.64 12.89 4,850,042 12.809 0.97%
2025-01-27 0 14.36 14.30 14.36 14.24 14.56 12,701,560 182,840,195 14.395 12.77 12.71 12.77 12.66 12.94 14,286,809 12.798 1.27%
2025-01-24 0 14.18 14.16 14.18 13.88 14.30 16,626,766 235,274,518 14.150 12.61 12.59 12.61 12.34 12.71 18,701,909 12.580 2.16%
2025-01-23 0 13.88 13.88 13.90 13.84 14.38 10,147,093 142,521,289 14.046 12.34 12.34 12.36 12.30 12.78 11,413,525 12.487 -1.00%
2025-01-22 0 14.02 14.02 14.04 13.86 14.20 11,700,201 163,681,222 13.990 12.46 12.46 12.48 12.32 12.62 13,160,473 12.437 -1.54%
2025-01-21 0 14.24 14.24 14.26 14.00 14.56 19,446,893 276,873,168 14.237 12.66 12.66 12.68 12.45 12.94 21,874,009 12.658 0.14%
2025-01-20 0 14.22 14.20 14.22 14.14 14.52 24,552,401 350,493,929 14.275 12.64 12.62 12.64 12.57 12.91 27,616,722 12.691 0.42%
2025-01-17 0 14.16 14.14 14.16 13.88 14.32 15,350,041 216,009,137 14.072 12.59 12.57 12.59 12.34 12.73 17,265,840 12.511 -0.28%
2025-01-16 0 14.20 14.18 14.20 14.12 14.58 18,181,175 259,847,325 14.292 12.62 12.61 12.62 12.55 12.96 20,450,320 12.706 1.43%
2025-01-15 0 14.00 13.98 14.00 13.90 14.18 14,705,782 205,907,690 14.002 12.45 12.43 12.45 12.36 12.61 16,541,172 12.448 -0.71%
2025-01-14 0 14.10 14.08 14.10 13.74 14.26 21,350,853 300,791,884 14.088 12.54 12.52 12.54 12.22 12.68 24,015,597 12.525 2.17%
2025-01-13 0 13.80 13.78 13.80 13.44 13.88 20,064,508 274,947,298 13.703 12.27 12.25 12.27 11.95 12.34 22,568,707 12.183 -0.86%
2025-01-10 0 13.92 13.90 13.92 13.84 14.62 30,335,432 425,554,084 14.028 12.38 12.36 12.38 12.30 13.00 34,121,518 12.472 -4.40%
2025-01-09 0 14.56 14.54 14.56 14.44 14.74 18,449,469 268,834,333 14.571 12.94 12.93 12.94 12.84 13.10 20,752,099 12.955 -0.55%
2025-01-08 0 14.64 14.64 14.66 14.44 15.02 25,828,487 379,358,401 14.688 13.02 13.02 13.03 12.84 13.35 29,052,073 13.058 -1.88%
2025-01-07 0 14.92 14.92 14.94 14.84 15.26 18,338,352 274,883,227 14.990 13.26 13.26 13.28 13.19 13.57 20,627,114 13.326 -0.13%
2025-01-06 0 14.94 14.94 14.96 14.82 15.46 19,300,723 289,393,367 14.994 13.28 13.28 13.30 13.18 13.74 21,709,596 13.330 -2.61%
2025-01-03 0 15.34 15.32 15.34 15.16 15.68 15,971,297 245,602,750 15.378 13.64 13.62 13.64 13.48 13.94 17,964,633 13.671 -1.41%
2025-01-02 0 15.56 15.54 15.56 15.50 15.92 13,264,053 207,753,571 15.663 13.83 13.82 13.83 13.78 14.15 14,919,505 13.925 -2.14%
2024-12-31 0 15.90 15.88 15.90 15.40 16.40 20,778,983 333,490,419 16.049 14.14 14.12 14.14 13.69 14.58 23,372,354 14.269 2.58%
2024-12-30 0 15.50 15.50 15.52 15.30 16.54 35,427,091 552,310,591 15.590 13.78 13.78 13.80 13.60 14.70 39,848,654 13.860 -5.49%
2024-12-27 0 16.40 16.40 16.42 16.10 16.96 18,668,846 306,017,163 16.392 14.58 14.58 14.60 14.31 15.08 20,998,856 14.573 -3.53%
2024-12-24 0 17.00 16.98 17.00 16.60 17.10 5,838,565 98,570,205 16.883 15.11 15.10 15.11 14.76 15.20 6,567,261 15.009 1.43%
2024-12-23 0 16.76 16.76 16.78 16.50 17.28 12,419,843 208,166,485 16.761 14.90 14.90 14.92 14.67 15.36 13,969,931 14.901 -1.53%
2024-12-20 0 17.02 17.02 17.06 16.92 17.60 11,903,760 205,310,373 17.248 15.13 15.13 15.17 15.04 15.65 13,389,437 15.334 -0.58%
2024-12-19 0 17.12 17.10 17.12 16.86 17.32 13,027,444 222,345,715 17.067 15.22 15.20 15.22 14.99 15.40 14,653,365 15.174 -1.27%
2024-12-18 0 17.34 17.30 17.34 17.18 17.50 15,635,731 270,948,893 17.329 15.42 15.38 15.42 15.27 15.56 17,587,186 15.406 -0.12%
2024-12-17 0 17.36 17.36 17.38 16.66 17.64 19,338,962 333,879,037 17.265 15.43 15.43 15.45 14.81 15.68 21,752,608 15.349 3.09%
2024-12-16 0 16.84 16.84 16.86 16.70 17.12 12,536,000 211,632,872 16.882 14.97 14.97 14.99 14.85 15.22 14,100,586 15.009 -0.94%
2024-12-13 0 17.00 16.98 17.00 16.94 17.44 23,250,169 399,285,278 17.173 15.11 15.10 15.11 15.06 15.50 26,151,962 15.268 -3.52%
2024-12-12 0 17.62 17.60 17.62 16.80 17.96 35,822,687 631,199,368 17.620 15.66 15.65 15.66 14.94 15.97 40,293,623 15.665 3.89%
2024-12-11 0 16.96 16.94 16.96 16.70 17.64 25,080,111 431,467,485 17.204 15.08 15.06 15.08 14.85 15.68 28,210,294 15.295 2.17%
2024-12-10 0 16.60 16.58 16.60 16.56 17.90 36,106,256 619,905,475 17.169 14.76 14.74 14.76 14.72 15.91 40,612,584 15.264 -1.78%
2024-12-09 0 16.90 16.88 16.90 15.60 17.12 28,620,085 468,184,025 16.359 15.02 15.01 15.02 13.87 15.22 32,192,083 14.543 5.49%
2024-12-06 0 16.02 16.00 16.02 15.46 16.18 14,048,934 224,027,103 15.946 14.24 14.22 14.24 13.74 14.38 15,802,345 14.177 3.89%
2024-12-05 0 15.42 15.42 15.44 15.38 15.90 12,433,868 192,873,310 15.512 13.71 13.71 13.73 13.67 14.14 13,985,707 13.791 -3.02%
2024-12-04 0 15.90 15.88 15.90 15.74 16.20 10,475,536 167,397,080 15.980 14.14 14.12 14.14 13.99 14.40 11,782,960 14.207 -0.38%
2024-12-03 0 15.96 15.94 15.96 15.80 16.12 11,424,776 182,246,472 15.952 14.19 14.17 14.19 14.05 14.33 12,850,673 14.182 -0.25%
2024-12-02 0 16.00 16.00 16.02 15.38 16.12 18,661,755 295,645,854 15.842 14.22 14.22 14.24 13.67 14.33 20,990,880 14.084 3.09%
2024-11-29 0 15.52 15.52 15.54 15.00 15.92 25,722,781 399,706,952 15.539 13.80 13.80 13.82 13.34 14.15 28,933,174 13.815 4.30%
2024-11-28 0 14.88 14.86 14.88 14.72 15.28 10,557,462 157,079,174 14.878 13.23 13.21 13.23 13.09 13.58 11,875,111 13.228 -2.11%
2024-11-27 0 15.20 15.20 15.22 14.32 15.28 18,272,219 270,963,370 14.829 13.51 13.51 13.53 12.73 13.58 20,552,727 13.184 3.12%
2024-11-26 0 14.74 14.74 14.76 14.60 15.14 12,319,657 182,863,211 14.843 13.10 13.10 13.12 12.98 13.46 13,857,241 13.196 0.27%
2024-11-25 0 14.70 14.68 14.70 14.62 15.20 14,100,476 208,376,839 14.778 13.07 13.05 13.07 13.00 13.51 15,860,320 13.138 -1.61%
2024-11-22 0 14.94 14.94 14.96 14.82 15.62 14,483,222 218,178,588 15.064 13.28 13.28 13.30 13.18 13.89 16,290,835 13.393 -3.61%
2024-11-21 0 15.50 15.50 15.52 15.42 15.72 9,422,971 146,379,707 15.534 13.78 13.78 13.80 13.71 13.98 10,599,028 13.811 -1.15%
2024-11-20 0 15.68 15.66 15.68 15.50 15.82 6,517,651 102,152,817 15.673 13.94 13.92 13.94 13.78 14.06 7,331,102 13.934 0.26%
2024-11-19 0 15.64 15.62 15.64 15.48 15.94 9,199,830 144,589,624 15.717 13.90 13.89 13.90 13.76 14.17 10,348,037 13.973 1.30%
2024-11-18 0 15.44 15.42 15.44 15.40 15.74 9,175,120 142,695,175 15.552 13.73 13.71 13.73 13.69 13.99 10,320,243 13.827 0.65%
2024-11-15 0 15.34 15.34 15.36 15.20 15.74 14,657,502 227,615,323 15.529 13.64 13.64 13.66 13.51 13.99 16,486,867 13.806 0.39%
2024-11-14 0 15.28 15.26 15.28 15.18 15.94 20,518,645 318,418,822 15.519 13.58 13.57 13.58 13.50 14.17 23,079,524 13.797 -2.80%
2024-11-13 0 15.72 15.70 15.72 15.56 16.28 21,975,570 345,973,386 15.744 13.98 13.96 13.98 13.83 14.47 24,718,284 13.997 -2.72%
2024-11-12 0 16.16 16.16 16.18 15.96 17.18 26,150,993 427,399,661 16.344 14.37 14.37 14.38 14.19 15.27 29,414,830 14.530 -4.60%
2024-11-11 0 16.94 16.94 16.96 16.52 17.14 21,200,625 356,752,034 16.827 15.06 15.06 15.08 14.69 15.24 23,846,620 14.960 -2.64%
2024-11-08 0 17.40 17.38 17.40 17.18 18.34 30,325,177 535,718,462 17.666 15.47 15.45 15.47 15.27 16.31 34,109,984 15.706 -2.90%
2024-11-07 0 17.92 17.90 17.92 15.82 18.00 43,188,291 757,636,552 17.543 15.93 15.91 15.93 14.06 16.00 48,578,509 15.596 9.27%
2024-11-06 0 16.40 16.38 16.40 16.12 16.78 21,863,212 359,256,144 16.432 14.58 14.56 14.58 14.33 14.92 24,591,903 14.609 -1.32%
2024-11-05 0 16.62 16.60 16.62 15.78 16.64 21,392,674 349,234,430 16.325 14.78 14.76 14.78 14.03 14.79 24,062,638 14.514 3.23%
2024-11-04 0 16.10 16.10 16.12 15.80 16.20 10,058,497 161,306,882 16.037 14.31 14.31 14.33 14.05 14.40 11,313,872 14.257 1.00%
2024-11-01 0 15.94 15.94 15.96 15.52 16.22 14,457,612 230,452,804 15.940 14.17 14.17 14.19 13.80 14.42 16,262,029 14.171 1.66%
2024-10-31 0 15.68 15.68 15.70 15.58 16.06 13,513,025 213,714,707 15.815 13.94 13.94 13.96 13.85 14.28 15,199,551 14.061 0.00%
2024-10-30 0 15.68 15.66 15.68 15.56 15.98 11,581,847 181,799,532 15.697 13.94 13.92 13.94 13.83 14.21 13,027,347 13.955 -1.26%
2024-10-29 0 15.88 15.86 15.88 15.80 16.42 18,621,259 297,279,937 15.965 14.12 14.10 14.12 14.05 14.60 20,945,330 14.193 -0.50%
2024-10-28 0 15.96 15.94 15.96 15.60 16.16 20,805,872 332,559,907 15.984 14.19 14.17 14.19 13.87 14.37 23,402,599 14.210 2.97%
2024-10-25 0 15.50 15.48 15.50 15.30 15.74 8,617,726 133,739,172 15.519 13.78 13.76 13.78 13.60 13.99 9,693,282 13.797 1.04%
2024-10-24 0 15.34 15.32 15.34 15.28 15.70 9,147,638 141,175,842 15.433 13.64 13.62 13.64 13.58 13.96 10,289,331 13.721 -2.91%
2024-10-23 0 15.80 15.80 15.82 15.40 16.10 15,070,299 238,547,656 15.829 14.05 14.05 14.06 13.69 14.31 16,951,184 14.073 1.94%
2024-10-22 0 15.50 15.48 15.50 15.24 15.72 12,196,100 189,494,581 15.537 13.78 13.76 13.78 13.55 13.98 13,718,264 13.813 1.04%
2024-10-21 0 15.34 15.32 15.34 15.10 15.58 15,067,428 231,416,307 15.359 13.64 13.62 13.64 13.42 13.85 16,947,955 13.655 -0.90%
2024-10-18 0 15.48 15.48 15.50 14.60 15.70 33,050,444 500,741,009 15.151 13.76 13.76 13.78 12.98 13.96 37,175,384 13.470 4.88%
2024-10-17 0 14.76 14.76 14.78 14.60 15.78 33,396,880 502,978,447 15.061 13.12 13.12 13.14 12.98 14.03 37,565,058 13.390 -3.53%
2024-10-16 0 15.30 15.30 15.32 15.20 15.76 38,520,399 593,760,260 15.414 13.60 13.60 13.62 13.51 14.01 43,328,030 13.704 -2.17%
2024-10-15 0 15.64 15.62 15.64 15.42 16.76 37,475,356 594,155,802 15.855 13.90 13.89 13.90 13.71 14.90 42,152,558 14.095 -5.90%
2024-10-14 0 16.62 16.60 16.62 15.82 16.86 37,632,195 617,283,265 16.403 14.78 14.76 14.78 14.06 14.99 42,328,971 14.583 -1.42%
2024-10-10 0 16.86 16.86 16.88 16.36 17.56 53,709,987 915,010,902 17.036 14.99 14.99 15.01 14.54 15.61 60,413,391 15.146 5.90%
2024-10-09 0 15.92 15.92 15.94 15.40 17.26 60,856,659 987,124,489 16.220 14.15 14.15 14.17 13.69 15.34 68,452,021 14.421 -2.93%
2024-10-08 0 16.40 16.40 16.42 16.12 19.60 87,789,546 1,518,356,668 17.295 14.58 14.58 14.60 14.33 17.43 98,746,331 15.376 -15.03%
2024-10-07 0 19.30 19.28 19.30 19.08 19.96 37,310,851 722,490,981 19.364 17.16 17.14 17.16 16.96 17.75 41,967,521 17.215 1.58%
2024-10-04 0 19.00 18.98 19.00 17.88 19.24 26,277,165 493,762,264 18.791 16.89 16.87 16.89 15.90 17.11 29,556,750 16.706 2.70%
2024-10-03 0 18.50 18.48 18.50 17.64 19.48 38,752,900 714,683,186 18.442 16.45 16.43 16.45 15.68 17.32 43,589,549 16.396 -2.22%
2024-10-02 0 18.92 18.90 18.92 18.06 19.94 117,447,907 2,210,480,818 18.821 16.82 16.80 16.82 16.06 17.73 132,106,275 16.733 -0.73%
2024-09-30 0 19.06 19.06 19.08 18.42 19.62 114,006,967 2,164,704,905 18.987 16.95 16.95 16.96 16.38 17.44 128,235,880 16.881 8.67%
2024-09-27 0 17.54 17.54 17.56 16.92 18.68 97,678,438 1,714,671,389 17.554 15.59 15.59 15.61 15.04 16.61 109,869,430 15.606 2.10%
2024-09-26 0 17.18 17.16 17.18 14.46 17.26 81,652,896 1,335,244,988 16.353 15.27 15.26 15.27 12.86 15.34 91,843,782 14.538 17.99%
2024-09-25 0 14.56 14.54 14.56 14.52 15.36 45,007,619 667,616,249 14.833 12.94 12.93 12.94 12.91 13.66 50,624,903 13.188 -0.41%
2024-09-24 0 14.62 14.58 14.62 13.62 14.64 49,314,381 705,777,365 14.312 13.00 12.96 13.00 12.11 13.02 55,469,181 12.724 8.78%
2024-09-23 0 13.44 13.44 13.46 13.26 13.70 18,365,582 248,783,265 13.546 11.95 11.95 11.97 11.79 12.18 20,657,743 12.043 0.30%
2024-09-20 0 13.40 13.38 13.40 13.22 13.60 20,773,861 278,456,101 13.404 11.91 11.90 11.91 11.75 12.09 23,366,593 11.917 -0.59%
2024-09-19 0 13.48 13.46 13.48 12.58 13.60 24,989,905 331,594,055 13.269 11.98 11.97 11.98 11.18 12.09 28,108,830 11.797 7.15%
2024-09-17 0 12.58 12.56 12.58 12.26 12.68 5,870,780 73,786,208 12.568 11.18 11.17 11.18 10.90 11.27 6,603,497 11.174 1.29%
2024-09-16 0 12.42 12.40 12.42 12.02 12.42 5,255,981 64,245,754 12.223 11.04 11.02 11.04 10.69 11.04 5,911,966 10.867 -0.16%
2024-09-13 0 12.44 12.42 12.44 12.40 12.74 9,372,341 117,392,751 12.525 11.06 11.04 11.06 11.02 11.33 10,542,079 11.136 -0.32%
2024-09-12 0 12.48 12.48 12.50 12.42 12.88 17,661,468 222,040,962 12.572 11.10 11.10 11.11 11.04 11.45 19,865,750 11.177 -2.65%
2024-09-11 0 12.82 12.80 12.82 12.34 12.86 10,019,015 127,492,144 12.725 11.40 11.38 11.40 10.97 11.43 11,269,462 11.313 1.58%
2024-09-10 0 12.62 12.62 12.64 12.42 12.78 15,696,849 198,343,244 12.636 11.22 11.22 11.24 11.04 11.36 17,655,932 11.234 -0.79%
2024-09-09 0 12.72 12.70 12.72 12.70 13.20 21,444,794 275,769,102 12.859 11.31 11.29 11.31 11.29 11.74 24,121,263 11.433 -3.99%
2024-09-05 0 13.64 13.62 13.64 13.20 13.72 20,459,169 275,844,224 13.483 11.78 11.76 11.78 11.40 11.85 23,691,766 11.643 2.71%
2024-09-04 0 13.28 13.26 13.28 12.96 13.52 12,191,164 161,542,884 13.251 11.47 11.45 11.47 11.19 11.68 14,117,396 11.443 0.00%
2024-09-03 0 13.28 13.28 13.30 13.04 13.68 16,900,514 226,062,876 13.376 11.47 11.47 11.49 11.26 11.81 19,570,835 11.551 0.91%
2024-09-02 0 13.16 13.14 13.16 12.90 13.22 17,455,051 228,553,618 13.094 11.36 11.35 11.36 11.14 11.42 20,212,990 11.307 0.30%
2024-08-30 0 13.12 13.12 13.14 12.90 13.54 32,700,487 434,063,402 13.274 11.33 11.33 11.35 11.14 11.69 37,867,240 11.463 0.61%
2024-08-29 0 13.04 13.02 13.04 12.14 13.20 36,067,365 464,731,194 12.885 11.26 11.24 11.26 10.48 11.40 41,766,093 11.127 5.67%
2024-08-28 0 12.34 12.32 12.34 11.66 12.66 34,005,420 409,334,528 12.037 10.66 10.64 10.66 10.07 10.93 39,378,356 10.395 0.65%
2024-08-27 0 12.26 12.26 12.28 11.60 12.30 13,516,759 162,671,371 12.035 10.59 10.59 10.60 10.02 10.62 15,652,439 10.393 2.85%
2024-08-26 0 11.92 11.90 11.92 11.74 12.10 13,380,396 159,174,484 11.896 10.29 10.28 10.29 10.14 10.45 15,494,530 10.273 1.02%
2024-08-23 0 11.80 11.78 11.80 11.52 12.20 21,915,502 257,150,687 11.734 10.19 10.17 10.19 9.948 10.54 25,378,203 10.133 -3.28%
2024-08-22 0 12.20 12.18 12.20 12.04 12.42 11,696,964 142,531,931 12.185 10.54 10.52 10.54 10.40 10.73 13,545,112 10.523 -0.33%
2024-08-21 0 12.24 12.24 12.26 12.12 12.38 8,924,962 109,186,660 12.234 10.57 10.57 10.59 10.47 10.69 10,335,127 10.565 -1.13%
2024-08-20 0 12.38 12.34 12.38 12.26 12.82 13,468,650 167,638,053 12.447 10.69 10.66 10.69 10.59 11.07 15,596,728 10.748 -0.64%
2024-08-19 0 12.46 12.44 12.46 12.02 12.72 20,236,747 252,523,590 12.478 10.76 10.74 10.76 10.38 10.98 23,434,200 10.776 3.83%
2024-08-16 0 12.00 12.00 12.02 11.94 12.20 9,577,459 115,556,974 12.066 10.36 10.36 10.38 10.31 10.54 11,090,720 10.419 0.50%
2024-08-15 0 11.94 11.92 11.94 11.80 12.14 11,324,333 135,175,570 11.937 10.31 10.29 10.31 10.19 10.48 13,113,604 10.308 -0.67%
2024-08-14 0 12.02 12.00 12.02 11.98 12.36 8,453,206 102,072,805 12.075 10.38 10.36 10.38 10.35 10.67 9,788,832 10.427 -0.99%
2024-08-13 0 12.14 12.12 12.14 11.96 12.26 8,089,680 97,857,912 12.097 10.48 10.47 10.48 10.33 10.59 9,367,868 10.446 -0.65%
2024-08-12 0 12.22 12.22 12.24 12.16 12.62 9,202,331 112,808,073 12.259 10.55 10.55 10.57 10.50 10.90 10,656,321 10.586 -1.93%
2024-08-09 0 12.46 12.46 12.48 12.46 13.02 16,944,125 214,601,282 12.665 10.76 10.76 10.78 10.76 11.24 19,621,336 10.937 -2.66%
2024-08-08 0 12.80 12.80 12.82 12.08 12.96 20,234,107 256,815,553 12.692 11.05 11.05 11.07 10.43 11.19 23,431,143 10.960 1.91%
2024-08-07 0 12.56 12.54 12.56 12.18 12.62 16,350,035 203,902,271 12.471 10.85 10.83 10.85 10.52 10.90 18,933,379 10.769 2.78%
2024-08-06 0 12.22 12.20 12.22 12.06 12.64 9,728,646 118,938,523 12.226 10.55 10.54 10.55 10.41 10.92 11,265,795 10.557 0.49%
2024-08-05 0 12.16 12.16 12.18 11.42 12.44 14,102,621 170,688,918 12.103 10.50 10.50 10.52 9.862 10.74 16,330,868 10.452 1.16%
2024-08-02 0 12.02 12.02 12.04 11.90 12.16 8,168,667 98,224,418 12.025 10.38 10.38 10.40 10.28 10.50 9,459,335 10.384 -1.48%
2024-08-01 0 12.20 12.18 12.20 12.18 12.82 18,369,537 227,519,080 12.386 10.54 10.52 10.54 10.52 11.07 21,271,967 10.696 -3.94%
2024-07-31 0 12.70 12.70 12.74 12.04 12.78 21,404,206 267,796,352 12.511 10.97 10.97 11.00 10.40 11.04 24,786,121 10.804 4.44%
2024-07-30 0 12.16 12.16 12.18 12.12 12.56 11,831,530 144,475,852 12.211 10.50 10.50 10.52 10.47 10.85 13,700,939 10.545 -3.65%
2024-07-29 0 12.62 12.62 12.66 12.60 12.94 6,589,288 83,935,036 12.738 10.90 10.90 10.93 10.88 11.17 7,630,411 11.000 0.32%
2024-07-26 0 12.58 12.56 12.58 12.46 12.72 8,763,859 110,805,336 12.643 10.86 10.85 10.86 10.76 10.98 10,148,569 10.918 0.96%
2024-07-25 0 12.46 12.46 12.48 12.40 12.64 9,845,966 123,266,839 12.520 10.76 10.76 10.78 10.71 10.92 11,401,652 10.811 -1.27%
2024-07-24 0 12.62 12.62 12.64 12.56 12.86 10,932,671 138,167,825 12.638 10.90 10.90 10.92 10.85 11.11 12,660,059 10.914 -1.25%
2024-07-23 0 12.78 12.78 12.80 12.68 13.06 10,423,914 133,488,201 12.806 11.04 11.04 11.05 10.95 11.28 12,070,917 11.059 -1.99%
2024-07-22 0 13.04 13.02 13.04 12.44 13.12 20,828,273 266,562,971 12.798 11.26 11.24 11.26 10.74 11.33 24,119,189 11.052 -0.76%
2024-07-19 0 13.14 13.12 13.14 13.10 13.46 16,104,900 212,715,247 13.208 11.35 11.33 11.35 11.31 11.62 18,649,512 11.406 -4.23%
2024-07-18 0 13.72 13.72 13.74 13.52 13.86 7,305,188 100,429,477 13.748 11.85 11.85 11.87 11.68 11.97 8,459,425 11.872 0.15%
2024-07-17 0 13.70 13.70 13.72 13.50 13.86 8,811,967 120,927,950 13.723 11.83 11.83 11.85 11.66 11.97 10,204,278 11.851 1.48%
2024-07-16 0 13.50 13.50 13.52 13.20 13.64 7,190,555 96,954,664 13.484 11.66 11.66 11.68 11.40 11.78 8,326,679 11.644 -0.44%
2024-07-15 0 13.56 13.54 13.56 13.52 13.92 9,508,854 129,670,011 13.637 11.71 11.69 11.71 11.68 12.02 11,011,275 11.776 -2.59%
2024-07-12 0 13.92 13.92 13.94 13.56 14.22 17,698,261 246,972,250 13.955 12.02 12.02 12.04 11.71 12.28 20,494,628 12.051 3.42%
2024-07-11 0 13.46 13.46 13.50 13.18 13.52 13,099,658 175,465,893 13.395 11.62 11.62 11.66 11.38 11.68 15,169,435 11.567 3.38%
2024-07-10 0 13.02 13.00 13.02 12.98 13.50 11,010,551 145,062,815 13.175 11.24 11.23 11.24 11.21 11.66 12,750,244 11.377 -1.66%
2024-07-09 0 13.24 13.24 13.26 13.10 13.38 9,535,481 126,396,721 13.255 11.43 11.43 11.45 11.31 11.55 11,042,109 11.447 -0.15%
2024-07-08 0 13.26 13.26 13.28 13.14 13.70 16,967,996 225,374,768 13.282 11.45 11.45 11.47 11.35 11.83 19,648,979 11.470 -3.35%
2024-07-05 0 13.72 13.70 13.72 13.60 14.02 7,904,618 108,457,289 13.721 11.85 11.83 11.85 11.74 12.11 9,153,566 11.849 -1.58%
2024-07-04 0 13.94 13.94 13.96 13.86 14.34 10,446,377 146,395,409 14.014 12.04 12.04 12.06 11.97 12.38 12,096,929 12.102 -0.57%
2024-07-03 0 14.02 14.00 14.02 13.72 14.24 14,585,750 204,396,823 14.013 12.11 12.09 12.11 11.85 12.30 16,890,333 12.101 0.86%
2024-07-02 0 13.90 13.90 13.92 13.64 14.24 14,463,636 201,371,311 13.923 12.00 12.00 12.02 11.78 12.30 16,748,924 12.023 -1.00%
2024-06-28 0 14.04 14.04 14.06 13.94 14.52 18,751,976 266,216,760 14.197 12.12 12.12 12.14 12.04 12.54 21,714,832 12.260 -0.43%
2024-06-27 0 14.10 14.08 14.10 14.02 14.60 14,629,971 206,949,092 14.146 12.18 12.16 12.18 12.11 12.61 16,941,541 12.215 -3.42%
2024-06-26 0 14.60 14.58 14.60 14.32 14.80 9,648,634 140,253,836 14.536 12.61 12.59 12.61 12.37 12.78 11,173,141 12.553 -1.62%
2024-06-25 0 14.84 14.82 14.84 14.50 15.04 15,010,824 222,433,477 14.818 12.82 12.80 12.82 12.52 12.99 17,382,569 12.796 1.09%
2024-06-24 0 14.68 14.66 14.68 14.00 14.90 37,565,852 539,098,778 14.351 12.68 12.66 12.68 12.09 12.87 43,501,344 12.393 -2.78%
2024-06-21 0 15.10 15.08 15.10 14.94 15.36 17,205,193 259,603,729 15.089 13.04 13.02 13.04 12.90 13.26 19,923,654 13.030 -1.69%
2024-06-20 0 15.36 15.34 15.36 15.12 16.40 28,876,048 444,612,456 15.397 13.26 13.25 13.26 13.06 14.16 33,438,531 13.296 -5.88%
2024-06-19 0 16.32 16.30 16.32 16.00 16.46 8,494,688 138,305,923 16.281 14.09 14.08 14.09 13.82 14.21 9,836,869 14.060 2.26%
2024-06-18 0 15.96 15.94 15.96 15.88 16.44 9,206,368 147,490,151 16.020 13.78 13.77 13.78 13.71 14.20 10,660,996 13.835 -2.44%
2024-06-17 0 16.36 16.36 16.38 16.18 16.56 5,741,997 93,918,938 16.356 14.13 14.13 14.15 13.97 14.30 6,649,246 14.125 -0.97%
2024-06-14 0 16.52 16.52 16.54 16.52 16.86 6,012,267 100,014,845 16.635 14.27 14.27 14.28 14.27 14.56 6,962,219 14.365 -1.55%
2024-06-13 0 16.78 16.78 16.80 16.22 16.86 12,933,686 214,881,066 16.614 14.49 14.49 14.51 14.01 14.56 14,977,239 14.347 3.84%
2024-06-12 0 16.16 16.14 16.16 15.96 16.50 9,310,234 150,176,335 16.130 13.96 13.94 13.96 13.78 14.25 10,781,273 13.929 -1.34%
2024-06-11 0 16.38 16.38 16.40 16.20 16.64 14,643,012 240,029,734 16.392 14.15 14.15 14.16 13.99 14.37 16,956,642 14.155 -1.21%
2024-06-07 0 16.58 16.58 16.60 16.52 17.16 10,553,024 176,617,160 16.736 14.32 14.32 14.34 14.27 14.82 12,220,426 14.453 -1.64%
2024-06-06 0 17.68 17.66 17.70 17.62 18.20 9,630,561 171,113,963 17.768 14.56 14.54 14.57 14.51 14.98 11,697,384 14.628 -1.12%
2024-06-05 0 17.88 17.86 17.88 17.82 18.50 5,783,848 104,272,150 18.028 14.72 14.70 14.72 14.67 15.23 7,025,125 14.843 -2.08%
2024-06-04 0 18.26 18.24 18.26 17.96 18.50 4,952,646 90,512,506 18.276 15.03 15.02 15.03 14.79 15.23 6,015,538 15.046 0.77%
2024-06-03 0 18.12 18.10 18.12 17.50 18.36 11,608,214 210,261,487 18.113 14.92 14.90 14.92 14.41 15.12 14,099,463 14.913 4.38%
2024-05-31 0 17.36 17.34 17.36 17.20 18.10 21,265,804 372,814,365 17.531 14.29 14.28 14.29 14.16 14.90 25,829,677 14.434 -2.47%
2024-05-30 0 17.80 17.78 17.80 17.70 18.32 7,291,177 130,229,111 17.861 14.65 14.64 14.65 14.57 15.08 8,855,943 14.705 -1.66%
2024-05-29 0 18.10 18.10 18.14 18.08 18.60 7,010,009 127,819,560 18.234 14.90 14.90 14.93 14.89 15.31 8,514,433 15.012 -3.21%
2024-05-28 0 18.70 18.68 18.70 18.64 19.04 5,898,600 110,718,166 18.770 15.40 15.38 15.40 15.35 15.68 7,164,504 15.454 -0.64%
2024-05-27 0 18.82 18.80 18.82 18.14 18.88 10,183,522 189,447,430 18.603 15.49 15.48 15.49 14.93 15.54 12,369,017 15.316 1.73%
2024-05-24 0 18.50 18.48 18.50 18.30 18.96 11,568,042 213,809,121 18.483 15.23 15.21 15.23 15.07 15.61 14,050,670 15.217 -2.22%
2024-05-23 0 18.92 18.92 18.94 18.86 19.42 6,471,310 123,101,486 19.023 15.58 15.58 15.59 15.53 15.99 7,860,124 15.662 -2.27%
2024-05-22 0 19.36 19.34 19.36 19.12 19.54 4,407,330 85,316,069 19.358 15.94 15.92 15.94 15.74 16.09 5,353,191 15.937 -0.10%
2024-05-21 0 19.38 19.36 19.38 19.22 20.05 13,483,572 262,636,315 19.478 15.96 15.94 15.96 15.82 16.51 16,377,294 16.037 -4.77%
2024-05-20 0 20.35 20.30 20.35 19.94 20.45 9,185,416 185,816,214 20.229 16.75 16.71 16.75 16.42 16.84 11,156,706 16.655 2.06%
2024-05-17 0 19.94 19.92 19.94 19.76 20.90 14,917,279 299,474,136 20.076 16.42 16.40 16.42 16.27 17.21 18,118,690 16.528 -2.25%
2024-05-16 0 20.40 20.35 20.40 19.80 20.65 8,782,729 178,240,036 20.294 16.80 16.75 16.80 16.30 17.00 10,667,598 16.709 1.49%
2024-05-14 0 20.10 20.10 20.15 20.10 20.55 6,041,197 122,395,347 20.260 16.55 16.55 16.59 16.55 16.92 7,337,704 16.680 0.25%
2024-05-13 0 20.05 20.05 20.10 19.60 20.20 10,852,488 216,301,717 19.931 16.51 16.51 16.55 16.14 16.63 13,181,550 16.409 0.75%
2024-05-10 0 19.90 19.90 19.94 18.98 20.05 19,827,533 391,111,855 19.726 16.38 16.38 16.42 15.63 16.51 24,082,738 16.240 4.85%
2024-05-09 0 18.98 18.98 19.02 18.68 19.08 8,727,129 164,906,321 18.896 15.63 15.63 15.66 15.38 15.71 10,600,066 15.557 1.39%
2024-05-08 0 18.72 18.70 18.72 18.56 19.24 16,538,496 311,721,835 18.848 15.41 15.40 15.41 15.28 15.84 20,087,838 15.518 -0.74%
2024-05-07 0 18.86 18.84 18.86 18.80 19.46 11,143,200 211,552,948 18.985 15.53 15.51 15.53 15.48 16.02 13,534,652 15.630 -2.28%
2024-05-06 0 19.30 19.26 19.30 18.56 19.38 17,731,468 337,888,194 19.056 15.89 15.86 15.89 15.28 15.96 21,536,834 15.689 1.05%
2024-05-03 0 19.10 19.08 19.10 18.64 19.80 16,258,858 308,593,892 18.980 15.73 15.71 15.73 15.35 16.30 19,748,186 15.626 -0.21%
2024-05-02 0 19.14 19.14 19.18 17.52 19.38 18,196,166 342,210,757 18.807 15.76 15.76 15.79 14.42 15.96 22,101,262 15.484 7.05%
2024-04-30 0 17.88 17.80 17.88 17.72 18.40 11,126,825 199,677,991 17.946 14.72 14.65 14.72 14.59 15.15 13,514,763 14.775 -0.22%
2024-04-29 0 17.92 17.88 17.92 17.80 18.54 16,987,527 307,124,029 18.079 14.75 14.72 14.75 14.65 15.26 20,633,235 14.885 -0.33%
2024-04-26 0 17.98 17.94 17.98 16.78 18.10 18,460,299 326,359,050 17.679 14.80 14.77 14.80 13.82 14.90 22,422,080 14.555 6.52%
2024-04-25 0 16.88 16.86 16.88 16.40 16.92 10,430,300 175,047,596 16.783 13.90 13.88 13.90 13.50 13.93 12,668,756 13.817 1.44%
2024-04-24 0 16.64 16.62 16.64 16.10 17.14 10,937,405 180,854,642 16.535 13.70 13.68 13.70 13.26 14.11 13,284,691 13.614 0.00%
2024-04-23 0 16.64 16.62 16.64 16.12 16.76 10,818,302 178,551,160 16.505 13.70 13.68 13.70 13.27 13.80 13,140,028 13.588 3.87%
2024-04-22 0 16.02 16.02 16.04 15.94 16.42 10,034,815 161,792,543 16.123 13.19 13.19 13.21 13.12 13.52 12,188,396 13.274 0.38%
2024-04-19 0 15.96 15.94 15.96 15.60 16.58 14,700,259 233,833,966 15.907 13.14 13.12 13.14 12.84 13.65 17,855,095 13.096 -4.20%
2024-04-18 0 16.66 16.64 16.66 16.30 16.94 7,284,412 121,742,391 16.713 13.72 13.70 13.72 13.42 13.95 8,847,726 13.760 1.22%
2024-04-17 0 16.46 16.46 16.50 16.24 16.66 7,009,985 115,337,266 16.453 13.55 13.55 13.58 13.37 13.72 8,514,404 13.546 0.37%
2024-04-16 0 16.40 16.40 16.42 16.24 17.22 21,236,267 350,336,708 16.497 13.50 13.50 13.52 13.37 14.18 25,793,801 13.582 -4.76%
2024-04-15 0 17.22 17.20 17.22 16.98 17.38 6,987,808 120,177,900 17.198 14.18 14.16 14.18 13.98 14.31 8,487,468 14.159 -0.69%
2024-04-12 0 17.34 17.34 17.36 17.12 17.76 11,990,205 208,327,573 17.375 14.28 14.28 14.29 14.10 14.62 14,563,434 14.305 -2.14%
2024-04-11 0 17.72 17.70 17.72 17.36 17.86 8,199,527 144,958,867 17.679 14.59 14.57 14.59 14.29 14.70 9,959,235 14.555 -0.78%
2024-04-10 0 17.86 17.84 17.86 17.48 17.98 9,445,264 168,270,310 17.815 14.70 14.69 14.70 14.39 14.80 11,472,321 14.668 1.25%
2024-04-09 0 17.64 17.62 17.64 17.38 17.76 11,347,271 199,920,698 17.618 14.52 14.51 14.52 14.31 14.62 13,782,519 14.505 2.68%
2024-04-08 0 17.18 17.18 17.20 16.90 17.80 13,221,757 229,481,889 17.356 14.14 14.14 14.16 13.91 14.65 16,059,290 14.290 -0.12%
2024-04-05 0 17.20 17.18 17.20 16.90 17.68 6,739,185 115,566,056 17.148 14.16 14.14 14.16 13.91 14.56 8,185,488 14.118 -2.05%
2024-04-03 0 17.56 17.54 17.56 17.26 17.84 13,405,622 234,774,634 17.513 14.46 14.44 14.46 14.21 14.69 16,282,615 14.419 -2.77%
2024-04-02 0 18.06 18.00 18.06 17.82 18.32 22,912,323 414,418,948 18.087 14.87 14.82 14.87 14.67 15.08 27,829,557 14.891 2.27%
2024-03-28 0 17.66 17.62 17.66 16.72 17.76 32,610,135 567,872,467 17.414 14.54 14.51 14.54 13.77 14.62 39,608,625 14.337 4.74%
2024-03-27 0 16.86 16.84 16.86 16.44 17.72 26,457,005 448,916,437 16.968 13.88 13.86 13.88 13.54 14.59 32,134,967 13.970 -0.94%
2024-03-26 0 17.02 17.00 17.02 16.74 17.32 12,146,775 206,281,072 16.982 14.01 14.00 14.01 13.78 14.26 14,753,605 13.982 -0.35%
2024-03-25 0 17.08 17.08 17.10 16.96 17.82 17,173,430 295,659,535 17.216 14.06 14.06 14.08 13.96 14.67 20,859,035 14.174 -2.84%
2024-03-22 0 17.58 17.56 17.58 17.26 17.96 22,032,202 387,447,449 17.586 14.47 14.46 14.47 14.21 14.79 26,760,553 14.478 -2.44%
2024-03-21 0 18.02 18.00 18.02 17.26 18.12 19,724,530 353,774,651 17.936 14.84 14.82 14.84 14.21 14.92 23,957,629 14.767 5.50%
2024-03-20 0 17.08 17.06 17.08 17.04 17.60 15,920,875 274,263,162 17.227 14.06 14.05 14.06 14.03 14.49 19,337,668 14.183 -2.29%
2024-03-19 0 17.48 17.46 17.48 16.96 17.78 20,757,001 362,138,908 17.447 14.39 14.37 14.39 13.96 14.64 25,211,680 14.364 1.04%
2024-03-18 0 17.30 17.28 17.30 16.68 17.46 22,090,855 379,669,818 17.187 14.24 14.23 14.24 13.73 14.37 26,831,793 14.150 0.35%
2024-03-15 0 17.24 17.22 17.24 16.70 17.26 21,874,146 372,761,582 17.041 14.19 14.18 14.19 13.75 14.21 26,568,576 14.030 0.00%
2024-03-14 0 17.24 17.18 17.24 16.58 17.58 29,665,289 505,800,168 17.050 14.19 14.14 14.19 13.65 14.47 36,031,783 14.038 3.11%
2024-03-13 0 16.72 16.72 16.74 16.32 17.00 28,677,932 477,878,277 16.664 13.77 13.77 13.78 13.44 14.00 34,832,529 13.719 0.24%
2024-03-12 0 16.68 16.68 16.70 14.64 17.46 72,638,239 1,183,051,819 16.287 13.73 13.73 13.75 12.05 14.37 88,227,197 13.409 13.62%
2024-03-11 0 14.68 14.66 14.68 13.94 14.70 18,928,516 273,141,449 14.430 12.09 12.07 12.09 11.48 12.10 22,990,782 11.880 4.41%
2024-03-08 0 14.06 14.06 14.08 13.64 14.24 12,934,353 182,520,409 14.111 11.58 11.58 11.59 11.23 11.72 15,710,206 11.618 3.08%
2024-03-07 0 13.64 13.64 13.66 13.56 14.20 13,586,273 187,534,651 13.803 11.23 11.23 11.25 11.16 11.69 16,502,035 11.364 -3.94%
2024-03-06 0 14.20 14.18 14.20 13.50 14.28 18,365,319 257,195,180 14.004 11.69 11.67 11.69 11.11 11.76 22,306,717 11.530 4.72%
2024-03-05 0 13.56 13.56 13.58 13.54 14.72 33,388,627 466,143,539 13.961 11.16 11.16 11.18 11.15 12.12 40,554,190 11.494 -3.00%
2024-03-04 0 13.98 13.96 13.98 13.84 14.38 14,642,856 204,279,945 13.951 11.51 11.49 11.51 11.39 11.84 17,785,372 11.486 -2.24%
2024-03-01 0 14.30 14.30 14.32 13.84 14.42 12,518,252 177,750,167 14.199 11.77 11.77 11.79 11.39 11.87 15,204,805 11.690 -0.28%
2024-02-29 0 14.34 14.32 14.34 13.84 14.44 15,253,854 217,273,400 14.244 11.81 11.79 11.81 11.39 11.89 18,527,497 11.727 3.02%
2024-02-28 0 13.92 13.92 13.94 13.92 14.88 16,421,654 235,501,351 14.341 11.46 11.46 11.48 11.46 12.25 19,945,920 11.807 -4.92%
2024-02-27 0 14.64 14.62 14.64 14.04 14.68 10,351,712 149,027,587 14.396 12.05 12.04 12.05 11.56 12.09 12,573,302 11.853 2.09%
2024-02-26 0 14.34 14.34 14.38 14.24 14.70 9,806,555 141,811,991 14.461 11.81 11.81 11.84 11.72 12.10 11,911,149 11.906 -0.28%
2024-02-23 0 14.38 14.38 14.40 14.22 14.70 11,678,237 167,844,479 14.372 11.84 11.84 11.86 11.71 12.10 14,184,514 11.833 -1.51%
2024-02-22 0 14.60 14.58 14.60 13.92 14.62 13,725,936 195,795,831 14.265 12.02 12.00 12.02 11.46 12.04 16,671,671 11.744 3.84%
2024-02-21 0 14.06 14.04 14.06 13.30 14.42 32,508,150 455,039,373 13.998 11.58 11.56 11.58 10.95 11.87 39,484,753 11.524 1.59%
2024-02-20 0 13.84 13.84 13.86 13.60 14.16 8,320,911 114,872,082 13.805 11.39 11.39 11.41 11.20 11.66 10,106,669 11.366 0.14%
2024-02-19 0 13.82 13.80 13.86 13.40 14.42 21,483,017 294,806,172 13.723 11.38 11.36 11.41 11.03 11.87 26,093,507 11.298 -2.68%
2024-02-16 0 14.20 14.18 14.20 13.12 14.26 13,091,841 180,869,786 13.815 11.69 11.67 11.69 10.80 11.74 15,901,493 11.374 6.29%
2024-02-15 0 13.36 13.34 13.36 12.98 13.40 3,729,937 49,361,975 13.234 11.00 10.98 11.00 10.69 11.03 4,530,422 10.896 0.60%
2024-02-14 0 13.28 13.26 13.28 12.60 13.36 4,340,840 56,691,679 13.060 10.93 10.92 10.93 10.37 11.00 5,272,432 10.752 1.37%
2024-02-09 0 13.10 13.02 13.10 12.54 13.18 3,789,285 48,710,191 12.855 10.79 10.72 10.79 10.32 10.85 4,602,507 10.583 -0.91%
2024-02-08 0 13.22 13.22 13.24 12.88 13.38 9,032,746 119,147,400 13.191 10.88 10.88 10.90 10.60 11.02 10,971,272 10.860 1.23%
2024-02-07 0 13.06 13.06 13.08 12.94 13.88 16,240,497 218,711,881 13.467 10.75 10.75 10.77 10.65 11.43 19,725,885 11.088 -0.76%
2024-02-06 0 13.16 13.16 13.18 12.34 13.20 14,643,229 188,531,894 12.875 10.83 10.83 10.85 10.16 10.87 17,785,826 10.600 5.79%
2024-02-05 0 12.44 12.42 12.44 12.18 12.74 7,559,445 94,026,033 12.438 10.24 10.23 10.24 10.03 10.49 9,181,784 10.240 -0.96%
2024-02-02 0 12.56 12.54 12.56 12.40 13.30 8,245,745 105,465,990 12.790 10.34 10.32 10.34 10.21 10.95 10,015,372 10.530 -2.03%
2024-02-01 0 12.82 12.82 12.84 12.30 13.20 16,772,560 215,524,391 12.850 10.55 10.55 10.57 10.13 10.87 20,372,134 10.579 4.57%
2024-01-31 0 12.26 12.26 12.30 12.18 12.82 21,660,997 270,476,735 12.487 10.09 10.09 10.13 10.03 10.55 26,309,683 10.281 -4.37%
2024-01-30 0 12.82 12.82 12.84 12.74 13.22 14,478,668 186,909,896 12.909 10.55 10.55 10.57 10.49 10.88 17,585,948 10.628 -4.47%
2024-01-29 0 13.42 13.42 13.44 13.10 13.58 11,471,536 152,912,762 13.330 11.05 11.05 11.07 10.79 11.18 13,933,453 10.975 2.60%
2024-01-26 0 13.08 13.08 13.10 13.02 13.52 7,187,643 95,150,494 13.238 10.77 10.77 10.79 10.72 11.13 8,730,190 10.899 -3.54%
2024-01-25 0 13.56 13.54 13.56 12.96 13.58 11,775,982 157,293,766 13.357 11.16 11.15 11.16 10.67 11.18 14,303,236 10.997 2.57%
2024-01-24 0 13.22 13.22 13.24 12.66 13.32 14,346,032 187,309,314 13.057 10.88 10.88 10.90 10.42 10.97 17,424,847 10.750 2.96%
2024-01-23 0 12.84 12.82 12.84 12.18 13.04 15,822,654 201,405,409 12.729 10.57 10.55 10.57 10.03 10.74 19,218,368 10.480 5.25%
2024-01-22 0 12.20 12.18 12.20 11.94 13.16 18,173,433 223,277,351 12.286 10.04 10.03 10.04 9.830 10.83 22,073,650 10.115 -6.73%
2024-01-19 0 13.08 13.08 13.10 13.04 13.50 9,014,236 118,813,251 13.181 10.77 10.77 10.79 10.74 11.11 10,948,789 10.852 -2.39%
2024-01-18 0 13.40 13.38 13.40 13.12 13.60 10,422,491 139,035,539 13.340 11.03 11.02 11.03 10.80 11.20 12,659,271 10.983 1.52%
2024-01-17 0 13.20 13.18 13.20 13.02 13.70 17,061,613 226,553,494 13.279 10.87 10.85 10.87 10.72 11.28 20,723,221 10.932 -4.07%
2024-01-16 0 13.76 13.76 13.78 13.68 14.34 10,531,086 146,517,569 13.913 11.33 11.33 11.35 11.26 11.81 12,791,172 11.455 -1.57%
2024-01-15 0 13.98 13.98 14.00 13.66 14.22 9,912,457 138,336,777 13.956 11.51 11.51 11.53 11.25 11.71 12,039,778 11.490 -0.71%
2024-01-12 0 14.08 14.08 14.10 14.02 14.52 10,595,009 150,782,637 14.231 11.59 11.59 11.61 11.54 11.95 12,868,813 11.717 -1.68%
2024-01-11 0 14.32 14.32 14.34 14.06 14.62 18,346,723 263,790,158 14.378 11.79 11.79 11.81 11.58 12.04 22,284,130 11.838 -0.83%
2024-01-10 0 14.44 14.42 14.44 13.18 14.56 32,738,989 466,624,006 14.253 11.89 11.87 11.89 10.85 11.99 39,765,133 11.735 8.41%
2024-01-09 0 13.32 13.32 13.34 13.18 13.54 12,068,901 160,918,019 13.333 10.97 10.97 10.98 10.85 11.15 14,659,019 10.977 0.76%
2024-01-08 0 13.22 13.20 13.22 13.10 13.72 20,140,986 266,986,737 13.256 10.88 10.87 10.88 10.79 11.30 24,463,461 10.914 -3.64%
2024-01-05 0 13.72 13.72 13.76 13.48 14.06 6,644,346 91,728,676 13.806 11.30 11.30 11.33 11.10 11.58 8,070,295 11.366 0.59%
2024-01-04 0 13.64 13.62 13.64 13.34 14.24 17,200,489 235,227,484 13.676 11.23 11.21 11.23 10.98 11.72 20,891,901 11.259 -3.94%
2024-01-03 0 14.20 14.16 14.20 13.76 14.26 10,122,604 141,881,917 14.016 11.69 11.66 11.69 11.33 11.74 12,295,025 11.540 1.57%
2024-01-02 0 13.98 13.96 13.98 13.90 14.86 10,699,506 152,025,741 14.209 11.51 11.49 11.51 11.44 12.23 12,995,737 11.698 -3.85%
2023-12-29 0 14.54 14.52 14.54 14.36 14.60 10,840,320 157,052,904 14.488 11.97 11.95 11.97 11.82 12.02 13,166,771 11.928 0.28%
2023-12-28 0 14.50 14.50 14.52 13.54 14.58 17,342,458 248,844,289 14.349 11.94 11.94 11.95 11.15 12.00 21,064,339 11.814 6.30%
2023-12-27 0 13.64 13.62 13.64 13.36 13.86 9,425,778 128,458,539 13.628 11.23 11.21 11.23 11.00 11.41 11,448,653 11.220 -0.44%
2023-12-22 0 13.70 13.68 13.70 13.64 14.26 13,571,933 187,845,720 13.841 11.28 11.26 11.28 11.23 11.74 16,484,618 11.395 -1.01%
2023-12-21 0 13.84 13.82 13.84 13.58 13.98 8,979,553 124,142,738 13.825 11.39 11.38 11.39 11.18 11.51 10,906,663 11.382 0.14%
2023-12-20 0 13.82 13.80 13.82 13.74 14.10 7,199,828 99,824,170 13.865 11.38 11.36 11.38 11.31 11.61 8,744,990 11.415 0.00%
2023-12-19 0 13.82 13.82 13.88 13.64 14.00 8,202,749 113,161,134 13.796 11.38 11.38 11.43 11.23 11.53 9,963,148 11.358 -1.71%
2023-12-18 0 14.06 14.04 14.06 14.02 14.56 9,738,514 137,753,220 14.145 11.58 11.56 11.58 11.54 11.99 11,828,505 11.646 -3.70%
2023-12-15 0 14.60 14.58 14.60 14.10 14.86 16,019,104 232,994,177 14.545 12.02 12.00 12.02 11.61 12.23 19,456,978 11.975 4.73%
2023-12-14 0 13.94 13.92 13.94 13.88 14.48 8,218,699 115,987,764 14.113 11.48 11.46 11.48 11.43 11.92 9,982,521 11.619 -0.71%
2023-12-13 0 14.04 14.04 14.06 13.98 14.54 11,135,124 157,740,634 14.166 11.56 11.56 11.58 11.51 11.97 13,524,843 11.663 -2.90%
2023-12-12 0 14.46 14.46 14.48 14.08 14.56 14,311,598 205,931,760 14.389 11.91 11.91 11.92 11.59 11.99 17,383,023 11.847 3.14%
2023-12-11 0 14.02 14.00 14.02 13.88 14.50 14,947,235 210,022,418 14.051 11.54 11.53 11.54 11.43 11.94 18,155,075 11.568 -3.31%
2023-12-08 0 14.50 14.50 14.52 14.04 14.60 16,140,957 232,556,108 14.408 11.94 11.94 11.95 11.56 12.02 19,604,982 11.862 1.68%
2023-12-07 0 14.26 14.24 14.26 14.02 14.44 8,380,851 119,349,709 14.241 11.74 11.72 11.74 11.54 11.89 10,179,473 11.725 -1.25%
2023-12-06 0 14.44 14.44 14.46 13.78 14.70 23,330,292 334,107,195 14.321 11.89 11.89 11.91 11.35 12.10 28,337,227 11.790 4.49%
2023-12-05 0 13.82 13.80 13.82 13.68 14.68 40,659,592 567,963,777 13.969 11.38 11.36 11.38 11.26 12.09 49,385,584 11.501 -5.86%
2023-12-04 0 14.68 14.66 14.68 14.62 15.10 17,525,123 260,186,232 14.846 12.09 12.07 12.09 12.04 12.43 21,286,205 12.223 -1.34%
2023-12-01 0 14.88 14.86 14.88 14.74 15.60 26,413,293 395,055,912 14.957 12.25 12.23 12.25 12.14 12.84 32,081,874 12.314 -4.25%
2023-11-30 0 15.54 15.52 15.54 15.24 15.76 13,654,199 210,940,949 15.449 12.79 12.78 12.79 12.55 12.98 16,584,539 12.719 1.04%
2023-11-29 0 15.38 15.36 15.38 15.20 16.28 33,858,022 524,838,957 15.501 12.66 12.65 12.66 12.51 13.40 41,124,323 12.762 -5.53%
2023-11-28 0 16.28 16.26 16.28 16.18 16.66 10,739,222 175,799,606 16.370 13.40 13.39 13.40 13.32 13.72 13,043,976 13.477 -1.33%
2023-11-27 0 16.50 16.50 16.52 16.28 16.76 10,810,569 178,056,485 16.471 13.58 13.58 13.60 13.40 13.80 13,130,635 13.560 -0.60%
2023-11-24 0 16.60 16.60 16.62 16.54 17.02 7,211,254 119,930,340 16.631 13.67 13.67 13.68 13.62 14.01 8,758,868 13.692 -2.24%
2023-11-23 0 16.98 16.94 16.98 16.70 17.02 6,001,481 101,401,949 16.896 13.98 13.95 13.98 13.75 14.01 7,289,464 13.911 1.19%
2023-11-22 0 16.78 16.76 16.78 16.56 16.92 7,292,003 121,935,802 16.722 13.82 13.80 13.82 13.63 13.93 8,856,946 13.767 -0.24%
2023-11-21 0 16.82 16.82 16.84 16.82 17.46 14,261,068 244,211,733 17.124 13.85 13.85 13.86 13.85 14.37 17,321,649 14.099 -0.94%
2023-11-20 0 16.98 16.96 16.98 16.10 17.08 19,841,676 331,298,247 16.697 13.98 13.96 13.98 13.26 14.06 24,099,916 13.747 5.33%
2023-11-17 0 16.12 16.12 16.14 16.10 16.78 16,151,270 263,201,616 16.296 13.27 13.27 13.29 13.26 13.82 19,617,509 13.417 -3.82%
2023-11-16 0 16.76 16.74 16.76 16.56 17.04 11,582,067 194,057,213 16.755 13.80 13.78 13.80 13.63 14.03 14,067,705 13.795 -0.24%
2023-11-15 0 16.80 16.80 16.82 16.74 17.26 17,480,630 295,341,771 16.895 13.83 13.83 13.85 13.78 14.21 21,232,164 13.910 0.36%
2023-11-14 0 16.74 16.74 16.76 16.62 17.12 8,185,527 138,008,518 16.860 13.78 13.78 13.80 13.68 14.10 9,942,230 13.881 -0.36%
2023-11-13 0 16.80 16.78 16.80 16.34 16.84 15,161,761 250,584,856 16.527 13.83 13.82 13.83 13.45 13.86 18,415,640 13.607 0.96%
2023-11-10 0 16.64 16.64 16.66 16.42 16.86 12,791,692 213,788,376 16.713 13.70 13.70 13.72 13.52 13.88 15,536,929 13.760 -0.12%
2023-11-09 0 16.66 16.66 16.68 16.52 17.10 15,339,902 255,806,531 16.676 13.72 13.72 13.73 13.60 14.08 18,632,012 13.729 -2.00%
2023-11-08 0 17.00 17.00 17.02 16.88 17.26 10,032,665 171,023,754 17.047 14.00 14.00 14.01 13.90 14.21 12,185,784 14.035 0.00%
2023-11-07 0 17.00 17.00 17.02 16.92 17.54 15,863,064 271,461,800 17.113 14.00 14.00 14.01 13.93 14.44 19,267,450 14.089 -2.75%
2023-11-06 0 17.48 17.46 17.48 16.66 17.56 30,520,544 523,808,896 17.163 14.39 14.37 14.39 13.72 14.46 37,070,585 14.130 1.39%
2023-11-03 0 17.24 17.22 17.24 16.94 17.46 16,587,223 286,346,978 17.263 14.19 14.18 14.19 13.95 14.37 20,147,022 14.213 2.25%
2023-11-02 0 16.86 16.84 16.86 16.44 17.24 29,061,248 487,483,104 16.774 13.88 13.86 13.88 13.54 14.19 35,298,109 13.810 -1.17%
2023-11-01 0 17.06 17.04 17.06 16.88 19.38 50,317,995 886,178,379 17.612 14.05 14.03 14.05 13.90 15.96 61,116,785 14.500 -12.78%
2023-10-31 0 19.56 19.56 19.60 19.38 19.94 6,726,817 131,407,805 19.535 16.10 16.10 16.14 15.96 16.42 8,170,465 16.083 -2.44%
2023-10-30 0 20.05 19.98 20.05 19.44 20.15 7,197,818 143,266,755 19.904 16.51 16.45 16.51 16.01 16.59 8,742,548 16.387 1.06%
2023-10-27 0 19.84 19.82 19.84 19.22 20.20 9,924,457 196,789,115 19.829 16.33 16.32 16.33 15.82 16.63 12,054,354 16.325 1.74%
2023-10-26 0 19.50 19.48 19.50 19.22 19.68 12,591,394 244,690,501 19.433 16.05 16.04 16.05 15.82 16.20 15,293,644 15.999 -0.41%
2023-10-25 0 19.58 19.56 19.58 19.48 20.30 10,576,518 210,447,389 19.898 16.12 16.10 16.12 16.04 16.71 12,846,354 16.382 1.87%
2023-10-24 0 19.22 19.22 19.24 19.00 19.60 10,246,242 198,051,731 19.329 15.82 15.82 15.84 15.64 16.14 12,445,197 15.914 -2.44%
2023-10-20 0 19.70 19.62 19.70 19.34 19.82 5,611,868 110,276,058 19.651 16.22 16.15 16.22 15.92 16.32 6,816,236 16.178 0.61%
2023-10-19 0 19.58 19.56 19.58 19.52 20.00 6,666,441 131,545,598 19.733 16.12 16.10 16.12 16.07 16.47 8,097,132 16.246 -3.55%
2023-10-18 0 20.30 20.20 20.30 19.82 20.50 6,809,441 137,948,799 20.258 16.71 16.63 16.71 16.32 16.88 8,270,821 16.679 1.25%
2023-10-17 0 20.05 20.00 20.05 19.86 20.20 4,681,455 93,868,870 20.051 16.51 16.47 16.51 16.35 16.63 5,686,146 16.508 1.37%
2023-10-16 0 19.78 19.78 19.80 19.56 20.85 12,884,140 256,321,267 19.894 16.29 16.29 16.30 16.10 17.17 15,649,217 16.379 -4.21%
2023-10-13 0 20.65 20.65 20.70 20.60 21.40 9,154,084 190,605,534 20.822 17.00 17.00 17.04 16.96 17.62 11,118,650 17.143 -4.18%
2023-10-12 0 21.55 21.50 21.55 21.35 22.00 14,860,995 321,213,429 21.615 17.74 17.70 17.74 17.58 18.11 18,050,327 17.795 0.23%
2023-10-11 0 21.50 21.50 21.60 21.40 22.00 11,966,873 258,180,760 21.575 17.70 17.70 17.78 17.62 18.11 14,535,094 17.763 0.47%
2023-10-10 0 21.40 21.35 21.40 20.85 21.80 14,227,855 303,949,531 21.363 17.62 17.58 17.62 17.17 17.95 17,281,308 17.588 1.66%
2023-10-09 0 21.05 21.00 21.05 20.75 21.30 5,440,545 114,393,690 21.026 17.33 17.29 17.33 17.08 17.54 6,608,145 17.311 1.94%
2023-10-06 0 20.65 20.60 20.65 20.60 20.95 6,418,660 133,367,754 20.778 17.00 16.96 17.00 16.96 17.25 7,796,174 17.107 1.98%
2023-10-05 0 20.25 20.20 20.25 20.00 20.60 3,160,031 64,069,018 20.275 16.67 16.63 16.67 16.47 16.96 3,838,208 16.692 -1.22%
2023-10-04 0 20.50 20.40 20.50 20.10 20.65 4,281,011 87,076,429 20.340 16.88 16.80 16.88 16.55 17.00 5,199,763 16.746 -0.73%
2023-10-03 0 20.65 20.60 20.65 20.45 20.90 4,156,871 85,765,880 20.632 17.00 16.96 17.00 16.84 17.21 5,048,981 16.987 -1.67%
2023-09-29 0 21.00 20.95 21.00 20.05 21.35 6,857,910 143,786,704 20.967 17.29 17.25 17.29 16.51 17.58 8,329,692 17.262 2.94%
2023-09-28 0 20.40 20.35 20.40 20.15 20.60 7,281,405 148,217,845 20.356 16.80 16.75 16.80 16.59 16.96 8,844,074 16.759 -0.97%
2023-09-27 0 20.60 20.55 20.60 20.10 20.70 5,221,623 107,163,786 20.523 16.96 16.92 16.96 16.55 17.04 6,342,240 16.897 2.23%
2023-09-26 0 20.15 20.10 20.15 20.00 20.45 6,129,210 123,751,807 20.190 16.59 16.55 16.59 16.47 16.84 7,444,605 16.623 -1.47%
2023-09-25 0 20.45 20.40 20.45 20.20 20.80 7,626,900 156,596,735 20.532 16.84 16.80 16.84 16.63 17.12 9,263,716 16.904 -0.73%
2023-09-22 0 20.60 20.55 20.60 19.64 20.70 11,527,534 234,357,284 20.330 16.96 16.92 16.96 16.17 17.04 14,001,468 16.738 3.00%
2023-09-21 0 20.00 19.98 20.00 19.42 20.05 10,519,062 207,848,392 19.759 16.47 16.45 16.47 15.99 16.51 12,776,567 16.268 0.60%
2023-09-20 0 19.88 19.88 19.90 19.68 20.20 10,222,827 202,637,956 19.822 16.37 16.37 16.38 16.20 16.63 12,416,757 16.320 -1.34%
2023-09-19 0 20.15 20.10 20.15 20.10 20.90 12,653,220 256,497,927 20.271 16.59 16.55 16.59 16.55 17.21 15,368,739 16.690 -3.12%
2023-09-18 0 20.80 20.75 20.80 20.60 21.20 9,890,837 206,485,359 20.876 17.12 17.08 17.12 16.96 17.45 12,013,518 17.188 -2.80%
2023-09-15 0 21.40 21.35 21.40 20.65 21.45 10,368,063 221,110,336 21.326 17.62 17.58 17.62 17.00 17.66 12,593,162 17.558 2.39%
2023-09-14 0 20.90 20.85 20.90 20.60 21.05 5,296,494 110,388,489 20.842 17.21 17.17 17.21 16.96 17.33 6,433,179 17.159 0.00%
2023-09-13 0 20.90 20.85 20.90 20.70 21.10 7,963,646 166,439,751 20.900 17.21 17.17 17.21 17.04 17.37 9,672,731 17.207 0.24%
2023-09-12 0 20.85 20.80 20.85 20.55 21.30 4,730,998 98,793,141 20.882 17.17 17.12 17.17 16.92 17.54 5,746,322 17.192 -1.18%
2023-09-11 0 21.10 21.05 21.10 20.20 21.10 10,244,836 212,409,680 20.733 17.37 17.33 17.37 16.63 17.37 12,443,489 17.070 1.93%
2023-09-07 0 20.70 20.70 20.75 20.60 21.10 5,138,310 106,738,497 20.773 17.04 17.04 17.08 16.96 17.37 6,241,047 17.103 -2.13%
2023-09-06 0 21.15 21.10 21.15 21.00 21.55 7,713,339 163,327,099 21.175 17.41 17.37 17.41 17.29 17.74 9,368,706 17.433 -1.86%
2023-09-05 0 21.55 21.50 21.55 21.35 22.10 9,814,552 211,945,958 21.595 17.74 17.70 17.74 17.58 18.20 11,920,862 17.779 -2.49%
2023-09-04 0 22.10 22.05 22.10 21.45 22.25 13,113,499 288,681,484 22.014 18.20 18.15 18.20 17.66 18.32 15,927,799 18.124 3.51%
2023-08-31 0 21.35 21.35 21.40 21.15 22.00 14,652,897 314,177,829 21.441 17.58 17.58 17.62 17.41 18.11 17,797,568 17.653 -0.93%
2023-08-30 0 21.55 21.50 21.55 21.25 22.55 22,385,649 482,592,806 21.558 17.74 17.70 17.74 17.50 18.57 27,189,853 17.749 -2.05%
2023-08-29 0 22.00 22.00 22.05 21.40 22.20 14,272,136 313,457,468 21.963 18.11 18.11 18.15 17.62 18.28 17,335,092 18.082 2.80%
2023-08-28 0 21.40 21.35 21.40 21.25 22.65 11,621,439 251,210,430 21.616 17.62 17.58 17.62 17.50 18.65 14,115,526 17.797 -0.93%
2023-08-25 0 21.60 21.55 21.60 21.40 22.05 11,230,763 243,327,789 21.666 17.78 17.74 17.78 17.62 18.15 13,641,007 17.838 -0.23%
2023-08-24 0 21.65 21.65 21.70 21.05 21.95 12,111,104 261,436,947 21.587 17.82 17.82 17.87 17.33 18.07 14,710,279 17.772 3.34%
2023-08-23 0 20.95 20.90 20.95 20.50 21.15 12,125,070 252,226,141 20.802 17.25 17.21 17.25 16.88 17.41 14,727,242 17.127 -0.24%
2023-08-22 0 21.00 21.00 21.05 20.65 21.60 11,167,198 235,116,838 21.054 17.29 17.29 17.33 17.00 17.78 13,563,800 17.334 -0.71%
2023-08-21 0 21.15 21.10 21.15 20.75 21.70 13,633,722 288,485,039 21.160 17.41 17.37 17.41 17.08 17.87 16,559,667 17.421 -2.31%
2023-08-18 0 21.65 21.60 21.65 21.40 22.20 13,749,493 298,892,212 21.738 17.82 17.78 17.82 17.62 18.28 16,700,284 17.897 -3.35%
2023-08-17 0 22.40 22.40 22.45 21.75 22.70 10,693,000 239,129,812 22.363 18.44 18.44 18.48 17.91 18.69 12,987,834 18.412 0.22%
2023-08-16 0 22.35 22.35 22.40 21.80 22.35 13,369,394 295,629,820 22.112 18.40 18.40 18.44 17.95 18.40 16,238,612 18.205 0.00%
2023-08-15 0 22.35 22.35 22.40 22.15 23.20 24,438,246 550,923,327 22.543 18.40 18.40 18.44 18.24 19.10 29,682,960 18.560 -4.49%
2023-08-14 0 23.40 23.35 23.40 22.80 23.55 13,026,248 302,336,130 23.210 19.27 19.22 19.27 18.77 19.39 15,821,823 19.109 -1.27%
2023-08-11 0 23.70 23.65 23.70 22.95 23.95 28,106,471 663,211,453 23.596 19.51 19.47 19.51 18.89 19.72 34,138,426 19.427 1.50%
2023-08-10 0 23.35 23.30 23.35 22.60 23.80 18,615,494 433,752,746 23.301 19.22 19.18 19.22 18.61 19.59 22,610,582 19.184 1.97%
2023-08-09 0 22.90 22.85 22.90 21.85 23.10 14,831,422 336,117,188 22.663 18.85 18.81 18.85 17.99 19.02 18,014,407 18.658 2.00%
2023-08-08 0 22.45 22.40 22.45 22.10 22.90 18,997,214 428,954,103 22.580 18.48 18.44 18.48 18.20 18.85 23,074,223 18.590 -0.44%
2023-08-07 0 22.55 22.50 22.55 21.20 22.70 23,642,670 528,088,321 22.336 18.57 18.52 18.57 17.45 18.69 28,716,645 18.390 4.88%
2023-08-04 0 21.50 21.45 21.50 21.25 22.20 16,979,290 366,289,031 21.573 17.70 17.66 17.70 17.50 18.28 20,623,231 17.761 -0.23%
2023-08-03 0 21.55 21.50 21.55 21.30 21.85 16,299,597 351,827,624 21.585 17.74 17.70 17.74 17.54 17.99 19,797,668 17.771 -1.15%
2023-08-02 0 21.80 21.75 21.80 21.45 22.20 26,931,352 587,655,695 21.821 17.95 17.91 17.95 17.66 18.28 32,711,114 17.965 -1.58%
2023-08-01 0 22.15 22.15 22.20 21.90 22.65 34,377,232 765,844,408 22.278 18.24 18.24 18.28 18.03 18.65 41,754,961 18.341 1.37%
2023-07-31 0 21.85 21.85 21.90 21.05 22.55 110,105,805 2,413,559,487 21.920 17.99 17.99 18.03 17.33 18.57 133,735,711 18.047 12.17%
2023-07-28 0 19.48 19.46 19.48 18.80 19.68 18,541,581 359,100,416 19.367 16.04 16.02 16.04 15.48 16.20 22,520,806 15.945 0.93%
2023-07-27 0 19.30 19.28 19.30 18.90 19.54 24,069,314 465,557,937 19.342 15.89 15.87 15.89 15.56 16.09 29,234,851 15.925 2.44%
2023-07-26 0 18.84 18.80 18.84 18.34 18.86 13,982,090 261,411,559 18.696 15.51 15.48 15.51 15.10 15.53 16,982,799 15.393 1.84%
2023-07-25 0 18.50 18.50 18.52 18.20 18.74 11,054,740 203,963,219 18.450 15.23 15.23 15.25 14.98 15.43 13,427,208 15.190 4.28%
2023-07-24 0 17.74 17.72 17.74 17.60 18.20 7,409,451 131,997,681 17.815 14.61 14.59 14.61 14.49 14.98 8,999,600 14.667 -2.53%
2023-07-21 0 18.20 18.18 18.20 17.86 18.44 10,052,476 183,427,309 18.247 14.98 14.97 14.98 14.70 15.18 12,209,847 15.023 1.68%
2023-07-20 0 17.90 17.88 17.90 17.78 18.38 6,825,650 122,914,396 18.008 14.74 14.72 14.74 14.64 15.13 8,290,509 14.826 -1.43%
2023-07-19 0 18.16 18.14 18.16 17.80 18.38 8,484,598 153,249,390 18.062 14.95 14.93 14.95 14.65 15.13 10,305,485 14.871 -1.63%
2023-07-18 0 18.46 18.44 18.46 18.04 18.50 9,075,681 166,297,016 18.323 15.20 15.18 15.20 14.85 15.23 11,023,421 15.086 0.11%
2023-07-14 0 18.44 18.42 18.44 18.14 18.56 12,324,935 226,394,121 18.369 15.18 15.17 15.18 14.93 15.28 14,970,000 15.123 -0.22%
2023-07-13 0 18.48 18.46 18.48 17.74 18.50 28,210,448 515,441,360 18.271 15.21 15.20 15.21 14.61 15.23 34,264,718 15.043 5.96%
2023-07-12 0 17.44 17.40 17.44 16.96 17.54 9,510,000 165,115,592 17.362 14.36 14.33 14.36 13.96 14.44 11,550,950 14.295 1.40%
2023-07-11 0 17.20 17.18 17.20 17.04 17.54 8,435,616 144,922,629 17.180 14.16 14.14 14.16 14.03 14.44 10,245,991 14.144 2.38%
2023-07-10 0 16.80 16.80 16.82 16.70 17.24 10,648,012 179,729,714 16.879 13.83 13.83 13.85 13.75 14.19 12,933,191 13.897 0.12%
2023-07-07 0 16.78 16.76 16.78 16.34 16.86 14,523,749 241,323,041 16.616 13.82 13.80 13.82 13.45 13.88 17,640,704 13.680 -0.83%
2023-07-06 0 16.92 16.90 16.92 16.80 17.76 21,223,204 361,863,213 17.050 13.93 13.91 13.93 13.83 14.62 25,777,935 14.038 -4.30%
2023-07-05 0 17.68 17.66 17.68 17.44 18.28 10,382,990 183,116,633 17.636 14.56 14.54 14.56 14.36 15.05 12,611,293 14.520 -2.54%
2023-07-04 0 18.14 18.12 18.14 17.66 18.28 6,774,363 122,501,443 18.083 14.93 14.92 14.93 14.54 15.05 8,228,215 14.888 1.68%
2023-07-03 0 17.84 17.80 17.84 17.10 17.92 8,902,687 157,982,360 17.745 14.69 14.65 14.69 14.08 14.75 10,813,301 14.610 3.48%
2023-06-30 0 17.24 17.22 17.24 17.00 17.52 5,582,981 96,639,919 17.310 14.19 14.18 14.19 14.00 14.42 6,781,150 14.251 0.47%
2023-06-29 0 17.16 17.14 17.16 17.04 17.70 8,065,815 138,341,903 17.152 14.13 14.11 14.13 14.03 14.57 9,796,827 14.121 -3.16%
2023-06-28 0 17.72 17.70 17.72 17.00 17.78 11,121,070 194,257,320 17.468 14.59 14.57 14.59 14.00 14.64 13,507,773 14.381 2.43%
2023-06-27 0 17.30 17.28 17.30 17.16 17.64 8,196,639 142,272,506 17.357 14.24 14.23 14.24 14.13 14.52 9,955,727 14.291 -0.23%
2023-06-26 0 17.34 17.34 17.36 16.82 17.66 14,835,641 257,080,235 17.329 14.28 14.28 14.29 13.85 14.54 18,019,531 14.267 2.36%
2023-06-23 0 16.94 16.92 16.94 16.58 17.24 10,668,316 179,467,017 16.822 13.95 13.93 13.95 13.65 14.19 12,957,853 13.850 -2.64%
2023-06-21 0 17.40 17.40 17.42 17.28 17.82 11,458,284 200,193,866 17.472 14.33 14.33 14.34 14.23 14.67 13,917,357 14.384 -1.92%
2023-06-20 0 17.74 17.72 17.74 17.66 18.84 13,339,450 238,571,427 17.885 14.61 14.59 14.61 14.54 15.51 16,202,241 14.725 -5.84%
2023-06-19 0 18.84 18.84 18.86 18.42 18.92 13,682,524 255,610,838 18.682 15.51 15.51 15.53 15.17 15.58 16,618,943 15.381 1.07%
2023-06-16 0 18.64 18.62 18.64 18.52 18.82 17,781,213 332,276,654 18.687 15.35 15.33 15.35 15.25 15.49 21,597,255 15.385 0.00%
2023-06-15 0 18.64 18.62 18.64 17.84 18.66 21,100,534 386,668,528 18.325 15.35 15.33 15.35 14.69 15.36 25,628,939 15.087 5.79%
2023-06-14 0 17.62 17.56 17.62 17.34 18.06 13,976,230 248,181,010 17.757 14.51 14.46 14.51 14.28 14.87 16,975,681 14.620 1.38%
2023-06-13 0 17.38 17.36 17.38 17.04 17.46 15,984,901 275,738,460 17.250 14.31 14.29 14.31 14.03 14.37 19,415,435 14.202 -0.23%
2023-06-12 0 17.42 17.42 17.44 16.70 17.44 20,232,973 345,261,296 17.064 14.34 14.34 14.36 13.75 14.36 24,575,190 14.049 0.35%
2023-06-09 0 17.36 17.34 17.36 17.04 17.56 10,408,738 180,648,862 17.356 14.29 14.28 14.29 14.03 14.46 12,642,567 14.289 0.91%
2023-06-08 0 17.32 17.30 17.32 16.86 17.44 12,882,500 221,598,006 17.201 14.16 14.15 14.16 13.79 14.26 15,752,728 14.067 1.17%
2023-06-07 0 17.12 17.10 17.12 17.00 17.44 8,568,101 146,922,913 17.148 14.00 13.98 14.00 13.90 14.26 10,477,079 14.023 1.18%
2023-06-06 0 16.92 16.92 16.94 16.84 17.72 9,257,824 158,809,081 17.154 13.84 13.84 13.85 13.77 14.49 11,320,472 14.028 -3.31%
2023-06-05 0 17.50 17.44 17.50 17.20 17.52 7,173,700 124,678,680 17.380 14.31 14.26 14.31 14.07 14.33 8,772,004 14.213 0.81%
2023-06-02 0 17.36 17.34 17.36 16.36 17.48 22,759,628 390,535,032 17.159 14.20 14.18 14.20 13.38 14.30 27,830,486 14.033 7.29%
2023-06-01 0 16.18 16.18 16.24 16.00 16.74 23,096,778 377,617,499 16.349 13.23 13.23 13.28 13.08 13.69 28,242,753 13.370 -1.82%
2023-05-31 0 16.48 16.46 16.48 16.06 16.86 53,288,262 875,542,255 16.430 13.48 13.46 13.48 13.13 13.79 65,160,916 13.437 -2.60%
2023-05-30 0 16.92 16.92 16.94 16.66 17.04 10,919,546 184,174,863 16.867 13.84 13.84 13.85 13.62 13.94 13,352,427 13.793 1.56%
2023-05-29 0 16.66 16.64 16.66 16.48 17.20 14,055,379 234,269,470 16.668 13.62 13.61 13.62 13.48 14.07 17,186,925 13.631 -1.88%
2023-05-25 0 16.98 16.98 17.00 16.72 17.24 14,231,537 240,911,184 16.928 13.89 13.89 13.90 13.67 14.10 17,402,331 13.844 -1.28%
2023-05-24 0 17.20 17.18 17.20 16.92 18.12 24,301,536 419,169,876 17.249 14.07 14.05 14.07 13.84 14.82 29,715,932 14.106 -5.60%
2023-05-23 0 18.22 18.22 18.24 18.10 18.86 7,960,880 145,994,501 18.339 14.90 14.90 14.92 14.80 15.42 9,734,568 14.998 -1.94%
2023-05-22 0 18.58 18.56 18.58 17.90 18.80 8,935,068 165,391,891 18.510 15.19 15.18 15.19 14.64 15.37 10,925,806 15.138 2.88%
2023-05-19 0 18.06 18.04 18.06 17.74 18.30 8,986,074 161,654,685 17.989 14.77 14.75 14.77 14.51 14.97 10,988,176 14.712 -1.31%
2023-05-18 0 18.30 18.28 18.30 18.16 18.82 7,096,015 130,379,430 18.374 14.97 14.95 14.97 14.85 15.39 8,677,011 15.026 -1.19%
2023-05-17 0 18.52 18.50 18.52 18.50 19.08 10,611,196 199,417,183 18.793 15.15 15.13 15.15 15.13 15.60 12,975,376 15.369 -2.01%
2023-05-16 0 18.90 18.90 18.92 18.78 19.16 6,302,963 119,484,905 18.957 15.46 15.46 15.47 15.36 15.67 7,707,267 15.503 0.64%
2023-05-15 0 18.78 18.74 18.78 18.38 18.96 9,144,852 171,272,479 18.729 15.36 15.33 15.36 15.03 15.51 11,182,330 15.316 2.18%
2023-05-12 0 18.38 18.36 18.38 18.32 18.86 13,136,397 243,734,765 18.554 15.03 15.01 15.03 14.98 15.42 16,063,194 15.173 -0.97%
2023-05-11 0 18.56 18.52 18.56 18.30 18.90 9,180,172 169,807,344 18.497 15.18 15.15 15.18 14.97 15.46 11,225,519 15.127 1.87%
2023-05-10 0 18.22 18.20 18.22 18.02 18.40 10,169,100 184,778,575 18.171 14.90 14.88 14.90 14.74 15.05 12,434,781 14.860 0.11%
2023-05-09 0 18.20 18.18 18.20 18.12 18.56 10,167,968 186,098,029 18.302 14.88 14.87 14.88 14.82 15.18 12,433,397 14.968 0.11%
2023-05-08 0 18.18 18.16 18.18 18.00 19.40 26,695,416 488,178,822 18.287 14.87 14.85 14.87 14.72 15.87 32,643,170 14.955 -4.82%
2023-05-05 0 19.10 19.08 19.10 18.80 19.38 12,274,302 234,813,917 19.131 15.62 15.60 15.62 15.37 15.85 15,009,023 15.645 0.95%
2023-05-04 0 18.92 18.90 18.92 18.74 19.46 11,229,932 213,594,652 19.020 15.47 15.46 15.47 15.33 15.91 13,731,967 15.555 -2.17%
2023-05-03 0 19.34 19.32 19.34 18.88 19.52 7,269,688 139,008,187 19.122 15.82 15.80 15.82 15.44 15.96 8,889,379 15.638 -0.31%
2023-05-02 0 19.40 19.38 19.42 19.08 19.72 9,555,482 185,462,109 19.409 15.87 15.85 15.88 15.60 16.13 11,684,449 15.873 1.78%
2023-04-28 0 19.06 19.06 19.08 18.72 19.18 9,998,470 189,794,380 18.982 15.59 15.59 15.60 15.31 15.69 12,226,135 15.524 1.49%
2023-04-27 0 18.78 18.78 18.80 18.40 18.94 11,607,292 217,484,145 18.737 15.36 15.36 15.37 15.05 15.49 14,193,403 15.323 0.32%
2023-04-26 0 18.72 18.70 18.72 18.14 18.88 8,683,280 162,088,029 18.667 15.31 15.29 15.31 14.83 15.44 10,617,920 15.266 2.18%
2023-04-25 0 18.32 18.32 18.34 18.16 18.70 15,980,820 292,056,967 18.275 14.98 14.98 15.00 14.85 15.29 19,541,356 14.946 -2.45%
2023-04-24 0 18.78 18.76 18.78 18.50 18.94 12,320,167 230,146,260 18.680 15.36 15.34 15.36 15.13 15.49 15,065,107 15.277 -0.74%
2023-04-21 0 18.92 18.92 18.94 18.80 19.58 14,388,584 273,595,710 19.015 15.47 15.47 15.49 15.37 16.01 17,594,369 15.550 -3.86%
2023-04-20 0 19.68 19.66 19.68 19.60 20.15 8,859,912 175,015,599 19.754 16.09 16.08 16.09 16.03 16.48 10,833,905 16.154 -0.51%
2023-04-19 0 19.78 19.78 19.80 19.68 20.40 14,918,800 298,214,925 19.989 16.18 16.18 16.19 16.09 16.68 18,242,717 16.347 -2.08%
2023-04-18 0 20.20 20.15 20.20 20.00 20.55 6,905,445 139,409,429 20.188 16.52 16.48 16.52 16.36 16.81 8,443,982 16.510 -1.22%
2023-04-17 0 20.45 20.40 20.45 19.68 20.55 13,628,802 276,624,905 20.297 16.72 16.68 16.72 16.09 16.81 16,665,307 16.599 3.39%
2023-04-14 0 19.78 19.76 19.78 19.62 20.40 16,330,262 324,030,844 19.842 16.18 16.16 16.18 16.05 16.68 19,968,653 16.227 -1.59%
2023-04-13 0 20.10 20.05 20.10 19.40 20.20 15,442,417 305,907,546 19.810 16.44 16.40 16.44 15.87 16.52 18,882,996 16.200 -0.99%
2023-04-12 0 20.30 20.25 20.30 20.25 21.40 12,432,116 255,255,593 20.532 16.60 16.56 16.60 16.56 17.50 15,201,998 16.791 -3.79%
2023-04-11 0 21.10 21.05 21.10 20.75 21.60 15,075,767 318,289,056 21.113 17.26 17.21 17.26 16.97 17.66 18,434,656 17.266 1.20%
2023-04-06 0 20.85 20.80 20.85 20.15 20.95 13,650,894 281,494,948 20.621 17.05 17.01 17.05 16.48 17.13 16,692,321 16.864 2.21%
2023-04-04 0 20.40 20.40 20.45 19.98 20.80 17,065,422 347,063,665 20.337 16.68 16.68 16.72 16.34 17.01 20,867,608 16.632 -1.92%
2023-04-03 0 20.80 20.80 20.85 20.35 21.55 18,132,338 377,629,775 20.826 17.01 17.01 17.05 16.64 17.62 22,172,233 17.032 -2.12%
2023-03-31 0 21.25 21.20 21.25 20.80 22.15 36,774,000 789,974,006 21.482 17.38 17.34 17.38 17.01 18.11 44,967,268 17.568 0.71%
2023-03-30 0 21.10 21.05 21.10 20.50 21.15 12,406,334 259,451,973 20.913 17.26 17.21 17.26 16.76 17.30 15,170,472 17.102 1.93%
2023-03-29 0 20.70 20.65 20.70 20.40 21.15 11,711,558 243,147,463 20.761 16.93 16.89 16.93 16.68 17.30 14,320,900 16.979 1.47%
2023-03-28 0 20.40 20.30 20.40 19.90 20.55 14,062,007 284,715,315 20.247 16.68 16.60 16.68 16.27 16.81 17,195,030 16.558 2.31%
2023-03-27 0 19.94 19.92 19.94 19.84 20.70 14,114,250 284,236,354 20.138 16.31 16.29 16.31 16.23 16.93 17,258,913 16.469 -3.44%
2023-03-24 0 20.65 20.65 20.70 20.50 21.15 8,064,833 167,155,509 20.726 16.89 16.89 16.93 16.76 17.30 9,861,682 16.950 -1.67%
2023-03-23 0 21.00 21.00 21.05 20.55 21.00 15,107,130 314,476,109 20.816 17.17 17.17 17.21 16.81 17.17 18,473,007 17.024 0.00%
2023-03-22 0 21.00 20.95 21.00 20.55 21.15 13,427,479 280,698,722 20.905 17.17 17.13 17.17 16.81 17.30 16,419,129 17.096 2.19%
2023-03-21 0 20.55 20.55 20.60 19.76 20.65 17,562,801 356,684,626 20.309 16.81 16.81 16.85 16.16 16.89 21,475,803 16.609 3.16%
2023-03-20 0 19.92 19.90 19.92 19.56 21.00 32,032,373 635,977,337 19.854 16.29 16.27 16.29 16.00 17.17 39,169,204 16.237 -5.14%
2023-03-17 0 21.00 20.95 21.00 20.70 21.30 35,323,822 742,007,261 21.006 17.17 17.13 17.17 16.93 17.42 43,193,989 17.178 2.44%
2023-03-16 0 20.50 20.50 20.55 19.88 20.75 32,713,610 664,923,401 20.326 16.76 16.76 16.81 16.26 16.97 40,002,221 16.622 -2.38%
2023-03-15 0 21.00 21.00 21.05 20.90 22.45 22,175,944 475,648,320 21.449 17.17 17.17 17.21 17.09 18.36 27,116,757 17.541 -2.33%
2023-03-14 0 21.50 21.45 21.50 21.30 22.05 13,074,688 281,536,061 21.533 17.58 17.54 17.58 17.42 18.03 15,987,736 17.610 -2.27%
2023-03-13 0 22.00 21.95 22.00 21.45 22.30 17,522,165 384,584,089 21.948 17.99 17.95 17.99 17.54 18.24 21,426,113 17.949 2.33%
2023-03-10 0 21.50 21.45 21.50 21.00 22.15 23,152,416 499,103,740 21.557 17.58 17.54 17.58 17.17 18.11 28,310,787 17.629 -2.71%
2023-03-09 0 22.10 22.05 22.10 22.05 23.40 26,520,251 596,928,807 22.508 18.07 18.03 18.07 18.03 19.14 32,428,978 18.407 -4.54%
2023-03-08 0 23.15 23.10 23.15 22.85 23.45 16,490,716 381,276,640 23.121 18.93 18.89 18.93 18.69 19.18 20,164,857 18.908 -1.91%
2023-03-07 0 23.60 23.60 23.65 22.95 23.95 25,768,072 608,354,760 23.609 19.30 19.30 19.34 18.77 19.59 31,509,213 19.307 1.51%
2023-03-06 0 23.25 23.20 23.25 22.50 23.50 18,072,898 417,329,791 23.091 19.01 18.97 19.01 18.40 19.22 22,099,550 18.884 0.43%
2023-03-03 0 23.15 23.10 23.15 22.60 23.45 22,643,757 523,437,505 23.116 18.93 18.89 18.93 18.48 19.18 27,688,799 18.904 3.12%
2023-03-02 0 22.45 22.40 22.45 22.15 23.00 14,874,213 335,706,438 22.570 18.36 18.32 18.36 18.11 18.81 18,188,196 18.457 -0.22%
2023-03-01 0 22.50 22.45 22.50 21.35 22.70 24,596,750 546,461,887 22.217 18.40 18.36 18.40 17.46 18.56 30,076,920 18.169 3.69%
2023-02-28 0 21.70 21.70 21.75 21.15 22.10 26,775,467 581,315,225 21.711 17.75 17.75 17.79 17.30 18.07 32,741,056 17.755 -0.91%
2023-02-27 0 21.90 21.85 21.90 21.20 23.15 108,340,742 2,391,332,457 22.072 17.91 17.87 17.91 17.34 18.93 132,479,120 18.051 13.71%
2023-02-24 0 19.26 19.26 19.28 19.24 19.74 10,288,806 199,967,582 19.435 15.75 15.75 15.77 15.73 16.14 12,581,158 15.894 -1.13%
2023-02-23 0 19.48 19.48 19.50 19.02 19.78 11,553,863 225,451,717 19.513 15.93 15.93 15.95 15.55 16.18 14,128,070 15.958 2.10%
2023-02-22 0 19.08 19.08 19.10 18.74 19.32 17,492,631 333,068,873 19.041 15.60 15.60 15.62 15.33 15.80 21,389,999 15.571 -0.63%
2023-02-21 0 19.20 19.18 19.20 19.08 20.20 17,810,895 347,046,813 19.485 15.70 15.69 15.70 15.60 16.52 21,779,172 15.935 -3.52%
2023-02-20 0 19.90 19.88 19.90 19.40 19.98 12,297,634 243,070,979 19.766 16.27 16.26 16.27 15.87 16.34 15,037,554 16.164 1.22%
2023-02-17 0 19.66 19.64 19.66 19.46 19.96 16,056,081 315,969,627 19.679 16.08 16.06 16.08 15.91 16.32 19,633,385 16.093 -0.20%
2023-02-16 0 19.70 19.70 19.72 19.48 20.15 16,558,119 328,534,127 19.841 16.11 16.11 16.13 15.93 16.48 20,247,277 16.226 1.34%
2023-02-15 0 19.44 19.42 19.44 19.24 20.15 14,295,275 278,379,113 19.474 15.90 15.88 15.90 15.73 16.48 17,480,270 15.925 -2.61%
2023-02-14 0 19.96 19.96 19.98 19.82 20.40 11,599,788 232,818,329 20.071 16.32 16.32 16.34 16.21 16.68 14,184,227 16.414 -1.43%
2023-02-13 0 20.25 20.20 20.25 18.92 20.30 24,213,366 484,274,028 20.000 16.56 16.52 16.56 15.47 16.60 29,608,117 16.356 4.71%
2023-02-10 0 19.34 19.34 19.36 19.26 20.35 16,620,002 325,252,869 19.570 15.82 15.82 15.83 15.75 16.64 20,322,948 16.004 -3.01%
2023-02-09 0 19.94 19.92 19.94 19.14 19.96 14,037,859 276,307,590 19.683 16.31 16.29 16.31 15.65 16.32 17,165,502 16.097 2.57%
2023-02-08 0 19.44 19.44 19.46 19.32 19.96 16,949,387 330,177,643 19.480 15.90 15.90 15.91 15.80 16.32 20,725,720 15.931 -2.02%
2023-02-07 0 19.84 19.82 19.84 19.64 20.20 17,257,805 343,042,831 19.878 16.23 16.21 16.23 16.06 16.52 21,102,854 16.256 -0.20%
2023-02-06 0 19.88 19.86 19.88 19.58 20.20 12,261,983 243,755,913 19.879 16.26 16.24 16.26 16.01 16.52 14,993,960 16.257 -2.07%
2023-02-03 0 20.30 20.25 20.30 19.96 20.75 17,299,890 350,416,061 20.255 16.60 16.56 16.60 16.32 16.97 21,154,315 16.565 -1.69%
2023-02-02 0 20.65 20.65 20.70 20.35 21.70 25,718,729 531,551,230 20.668 16.89 16.89 16.93 16.64 17.75 31,448,876 16.902 -3.28%
2023-02-01 0 21.35 21.30 21.35 20.80 21.45 14,714,174 310,946,754 21.132 17.46 17.42 17.46 17.01 17.54 17,992,500 17.282 0.47%
2023-01-31 0 21.25 21.25 21.30 20.75 22.00 33,028,766 700,522,489 21.209 17.38 17.38 17.42 16.97 17.99 40,387,593 17.345 -2.30%
2023-01-30 0 21.75 21.75 21.80 21.55 23.45 29,826,564 660,982,377 22.161 17.79 17.79 17.83 17.62 19.18 36,471,939 18.123 -6.85%
2023-01-27 0 23.35 23.30 23.35 22.85 23.65 7,162,979 165,856,212 23.155 19.10 19.05 19.10 18.69 19.34 8,758,895 18.936 0.43%
2023-01-26 0 23.25 23.20 23.25 22.55 23.30 16,182,328 372,485,472 23.018 19.01 18.97 19.01 18.44 19.05 19,787,760 18.824 2.88%
2023-01-20 0 22.60 22.55 22.60 21.85 22.70 11,812,985 265,685,137 22.491 18.48 18.44 18.48 17.87 18.56 14,444,925 18.393 2.73%
2023-01-19 0 22.00 21.95 22.00 21.55 22.25 5,850,381 128,314,622 21.933 17.99 17.95 17.99 17.62 18.20 7,153,849 17.936 0.69%
2023-01-18 0 21.85 21.80 21.85 21.65 22.70 16,458,616 364,697,317 22.158 17.87 17.83 17.87 17.71 18.56 20,125,605 18.121 0.23%
2023-01-17 0 21.80 21.75 21.80 21.10 22.15 12,012,513 258,186,752 21.493 17.83 17.79 17.83 17.26 18.11 14,688,908 17.577 0.00%
2023-01-16 0 21.80 21.75 21.80 21.55 22.65 17,275,244 378,557,469 21.913 17.83 17.79 17.83 17.62 18.52 21,124,178 17.921 -3.33%
2023-01-13 0 22.55 22.50 22.55 21.95 22.70 15,729,433 350,796,231 22.302 18.44 18.40 18.44 17.95 18.56 19,233,959 18.238 1.12%
2023-01-12 0 22.30 22.25 22.30 21.70 23.00 24,789,226 550,292,808 22.199 18.24 18.20 18.24 17.75 18.81 30,312,279 18.154 -1.55%
2023-01-11 0 22.65 22.65 22.70 22.00 24.40 34,888,452 801,939,036 22.986 18.52 18.52 18.56 17.99 19.95 42,661,619 18.798 -5.82%
2023-01-10 0 24.05 24.00 24.05 23.65 24.70 19,707,268 475,563,519 24.131 19.67 19.63 19.67 19.34 20.20 24,098,058 19.735 -1.23%
2023-01-09 0 24.35 24.30 24.35 23.30 24.60 25,255,037 608,468,593 24.093 19.91 19.87 19.91 19.05 20.12 30,881,873 19.703 5.64%
2023-01-06 0 23.05 23.00 23.05 22.80 24.35 20,795,841 485,955,139 23.368 18.85 18.81 18.85 18.65 19.91 25,429,166 19.110 -3.96%
2023-01-05 0 24.00 23.95 24.00 23.00 24.45 32,833,976 782,615,925 23.836 19.63 19.59 19.63 18.81 20.00 40,149,404 19.493 4.35%
2023-01-04 0 23.00 22.95 23.00 22.20 23.15 20,594,525 467,057,448 22.679 18.81 18.77 18.81 18.16 18.93 25,182,997 18.547 0.88%
2023-01-03 0 22.80 22.75 22.80 21.50 23.20 21,884,483 492,635,901 22.511 18.65 18.60 18.65 17.58 18.97 26,760,358 18.409 1.79%
2022-12-30 0 22.40 22.40 22.45 21.90 23.25 12,559,658 281,438,580 22.408 18.32 18.32 18.36 17.91 19.01 15,357,957 18.325 -0.22%
2022-12-29 0 22.45 22.40 22.45 22.20 23.25 20,382,928 460,150,477 22.575 18.36 18.32 18.36 18.16 19.01 24,924,256 18.462 -1.54%
2022-12-28 0 22.80 22.75 22.80 22.15 23.40 36,444,273 836,959,593 22.965 18.65 18.60 18.65 18.11 19.14 44,564,077 18.781 4.83%
2022-12-23 0 21.75 21.70 21.75 21.05 22.35 22,319,318 488,229,247 21.875 17.79 17.75 17.79 17.21 18.28 27,292,074 17.889 1.16%
2022-12-22 0 21.50 21.45 21.50 20.10 22.15 38,723,989 829,832,224 21.429 17.58 17.54 17.58 16.44 18.11 47,351,715 17.525 7.61%
2022-12-21 0 19.98 19.96 19.98 19.36 20.15 13,847,943 275,067,923 19.863 16.34 16.32 16.34 15.83 16.48 16,933,272 16.244 3.95%
2022-12-20 0 19.22 19.22 19.24 18.96 20.10 24,450,388 473,678,433 19.373 15.72 15.72 15.73 15.51 16.44 29,897,948 15.843 -4.85%
2022-12-19 0 20.20 20.15 20.20 20.00 21.30 12,896,138 263,511,322 20.433 16.52 16.48 16.52 16.36 17.42 15,769,405 16.710 -2.88%
2022-12-16 0 20.80 20.80 20.85 19.92 21.25 14,977,665 310,894,341 20.757 17.01 17.01 17.05 16.29 17.38 18,314,697 16.975 5.02%
2022-12-15 0 20.80 20.75 20.80 20.30 21.80 18,625,119 385,363,612 20.691 16.20 16.16 16.20 15.81 16.98 23,917,801 16.112 -1.42%
2022-12-14 0 21.10 21.05 21.10 20.55 21.70 24,318,318 512,928,876 21.092 16.43 16.39 16.43 16.00 16.90 31,228,830 16.425 -0.71%
2022-12-13 0 21.25 21.25 21.30 20.30 21.85 29,273,364 625,234,082 21.358 16.55 16.55 16.59 15.81 17.01 37,591,947 16.632 2.91%
2022-12-12 0 20.65 20.65 20.70 20.30 21.90 32,203,659 671,298,915 20.845 16.08 16.08 16.12 15.81 17.05 41,354,941 16.233 -5.71%
2022-12-09 0 21.90 21.90 21.95 21.35 22.55 28,771,916 631,294,034 21.941 17.05 17.05 17.09 16.63 17.56 36,948,003 17.086 -1.35%
2022-12-08 0 22.20 22.15 22.20 21.20 22.45 36,087,777 789,216,934 21.869 17.29 17.25 17.29 16.51 17.48 46,342,805 17.030 6.22%
2022-12-07 0 20.90 20.90 20.95 20.55 23.65 70,414,544 1,543,249,607 21.917 16.28 16.28 16.31 16.00 18.42 90,424,176 17.067 -3.91%
2022-12-06 0 21.75 21.70 21.75 21.35 23.00 34,518,513 761,329,387 22.056 16.94 16.90 16.94 16.63 17.91 44,327,605 17.175 -0.23%
2022-12-05 0 21.80 21.75 21.80 20.50 23.70 73,355,476 1,614,086,325 22.004 16.98 16.94 16.98 15.96 18.46 94,200,829 17.135 7.65%
2022-12-02 0 20.25 20.20 20.25 18.62 20.60 46,881,658 920,041,256 19.625 15.77 15.73 15.77 14.50 16.04 60,203,973 15.282 7.14%
2022-12-01 0 18.90 18.86 18.90 18.68 21.00 78,374,325 1,538,236,423 19.627 14.72 14.69 14.72 14.55 16.35 100,645,880 15.284 -1.15%
2022-11-30 0 19.12 19.10 19.12 16.32 19.40 69,832,633 1,256,348,585 17.991 14.89 14.87 14.89 12.71 15.11 89,676,904 14.010 15.46%
2022-11-29 0 16.56 16.56 16.58 14.82 17.00 50,315,725 818,213,846 16.262 12.90 12.90 12.91 11.54 13.24 64,613,895 12.663 12.04%
2022-11-28 0 14.78 14.76 14.78 13.10 14.88 25,502,702 362,424,393 14.211 11.51 11.49 11.51 10.20 11.59 32,749,780 11.066 6.79%
2022-11-25 0 13.84 13.82 13.84 13.72 14.68 14,097,000 196,352,370 13.929 10.78 10.76 10.78 10.68 11.43 18,102,931 10.846 -4.55%
2022-11-24 0 14.50 14.48 14.50 14.28 14.76 6,672,018 96,661,109 14.488 11.29 11.28 11.29 11.12 11.49 8,567,999 11.282 0.69%
2022-11-23 0 14.40 14.40 14.42 14.14 14.64 9,164,300 132,057,850 14.410 11.21 11.21 11.23 11.01 11.40 11,768,510 11.221 -1.10%
2022-11-22 0 14.56 14.54 14.56 14.44 15.60 17,336,164 256,579,188 14.800 11.34 11.32 11.34 11.24 12.15 22,262,565 11.525 -5.21%
2022-11-21 0 15.36 15.36 15.38 14.66 16.18 17,521,706 267,781,396 15.283 11.96 11.96 11.98 11.42 12.60 22,500,832 11.901 -7.13%
2022-11-18 0 16.54 16.54 16.56 16.46 17.28 16,170,035 272,584,030 16.857 12.88 12.88 12.90 12.82 13.46 20,765,058 13.127 0.49%
2022-11-17 0 16.46 16.44 16.46 15.96 16.64 12,709,040 207,791,064 16.350 12.82 12.80 12.82 12.43 12.96 16,320,555 12.732 -0.84%
2022-11-16 0 16.60 16.58 16.60 16.52 17.38 23,144,507 390,378,768 16.867 12.93 12.91 12.93 12.86 13.53 29,721,459 13.135 -2.70%
2022-11-15 0 17.06 17.04 17.06 15.88 17.52 34,002,847 579,372,457 17.039 13.28 13.27 13.28 12.37 13.64 43,665,403 13.268 6.89%
2022-11-14 0 15.96 15.94 15.96 15.20 16.20 30,188,051 476,887,495 15.797 12.43 12.41 12.43 11.84 12.62 38,766,560 12.302 3.91%
2022-11-11 0 15.36 15.34 15.36 14.76 16.00 38,010,145 580,665,837 15.277 11.96 11.95 11.96 11.49 12.46 48,811,450 11.896 5.35%
2022-11-10 0 14.58 14.58 14.60 14.04 14.68 14,777,594 212,324,494 14.368 11.35 11.35 11.37 10.93 11.43 18,976,928 11.189 -1.75%
2022-11-09 0 14.84 14.82 14.84 14.64 15.38 14,518,009 216,626,119 14.921 11.56 11.54 11.56 11.40 11.98 18,643,577 11.619 -2.50%
2022-11-08 0 15.22 15.20 15.22 14.92 15.88 17,025,078 258,800,122 15.201 11.85 11.84 11.85 11.62 12.37 21,863,078 11.837 -2.69%
2022-11-07 0 15.64 15.64 15.66 14.40 15.98 27,318,801 422,530,868 15.467 12.18 12.18 12.19 11.21 12.44 35,081,958 12.044 2.76%
2022-11-04 0 15.22 15.20 15.22 13.82 15.78 50,702,571 768,801,601 15.163 11.85 11.84 11.85 10.76 12.29 65,110,671 11.808 10.13%
2022-11-03 0 13.82 13.80 13.82 13.58 14.04 23,941,474 331,065,604 13.828 10.76 10.75 10.76 10.57 10.93 30,744,899 10.768 -3.49%
2022-11-02 0 14.32 14.30 14.32 12.90 14.48 19,339,420 268,627,338 13.890 11.15 11.14 11.15 10.05 11.28 24,835,084 10.816 8.65%
2022-11-01 0 13.18 13.18 13.20 11.62 13.46 40,115,626 513,486,519 12.800 10.26 10.26 10.28 9.049 10.48 51,515,244 9.9677 13.04%
2022-10-31 0 11.66 11.66 11.68 11.54 12.56 20,091,016 240,068,786 11.949 9.080 9.080 9.095 8.986 9.781 25,800,260 9.3049 -7.17%
2022-10-28 0 12.56 12.54 12.56 12.42 13.46 16,277,225 206,953,676 12.714 9.781 9.765 9.781 9.672 10.48 20,902,708 9.9008 -5.14%
2022-10-27 0 13.24 13.22 13.24 13.12 14.04 23,319,131 316,840,276 13.587 10.31 10.29 10.31 10.22 10.93 29,945,706 10.580 0.00%
2022-10-26 0 13.24 13.22 13.24 12.74 13.58 21,439,637 282,776,147 13.189 10.31 10.29 10.31 9.921 10.57 27,532,118 10.271 -0.45%
2022-10-25 0 13.30 13.26 13.30 12.00 13.58 18,986,257 246,952,679 13.007 10.36 10.33 10.36 9.345 10.57 24,381,563 10.129 6.74%
2022-10-24 0 12.46 12.44 12.46 12.36 13.50 19,476,989 247,848,481 12.725 9.703 9.687 9.703 9.625 10.51 25,011,746 9.9093 -8.38%
2022-10-21 0 13.60 13.60 13.62 13.54 14.00 7,412,562 101,785,171 13.731 10.59 10.59 10.61 10.54 10.90 9,518,982 10.693 -1.73%
2022-10-20 0 13.84 13.82 13.84 13.18 14.34 13,672,719 187,782,016 13.734 10.78 10.76 10.78 10.26 11.17 17,558,082 10.695 -1.14%
2022-10-19 0 14.00 14.00 14.02 14.00 14.40 5,720,562 80,857,227 14.134 10.90 10.90 10.92 10.90 11.21 7,346,168 11.007 -2.37%
2022-10-18 0 14.34 14.34 14.36 13.70 14.46 9,659,751 137,017,364 14.184 11.17 11.17 11.18 10.67 11.26 12,404,753 11.046 3.46%
2022-10-17 0 13.86 13.84 13.86 13.06 14.16 12,253,000 166,421,420 13.582 10.79 10.78 10.79 10.17 11.03 15,734,923 10.577 1.02%
2022-10-14 0 13.72 13.68 13.72 13.40 14.12 10,552,908 145,176,356 13.757 10.68 10.65 10.68 10.43 11.00 13,551,717 10.713 3.94%
2022-10-13 0 13.20 13.18 13.20 13.02 13.74 14,369,188 190,645,232 13.268 10.28 10.26 10.28 10.14 10.70 18,452,466 10.332 -3.23%
2022-10-12 0 13.64 13.62 13.64 13.22 14.16 22,206,402 302,116,251 13.605 10.62 10.61 10.62 10.29 11.03 28,516,773 10.594 -4.75%
2022-10-11 0 14.32 14.32 14.34 14.08 15.32 18,854,399 273,213,000 14.491 11.15 11.15 11.17 10.96 11.93 24,212,235 11.284 -5.79%
2022-10-10 0 15.20 15.18 15.20 15.18 16.12 11,882,109 184,277,288 15.509 11.84 11.82 11.84 11.82 12.55 15,258,636 12.077 -7.32%
2022-10-07 0 16.40 16.38 16.40 16.12 16.70 7,161,164 117,318,964 16.383 12.77 12.76 12.77 12.55 13.00 9,196,145 12.757 -2.50%
2022-10-06 0 16.82 16.82 16.84 16.14 17.14 10,243,000 171,682,780 16.761 13.10 13.10 13.11 12.57 13.35 13,153,743 13.052 2.81%
2022-10-05 0 16.36 16.36 16.38 15.64 16.68 17,294,558 280,742,514 16.233 12.74 12.74 12.76 12.18 12.99 22,209,136 12.641 8.20%
2022-10-03 0 15.12 15.10 15.12 14.98 15.36 10,980,464 166,430,975 15.157 11.77 11.76 11.77 11.67 11.96 14,100,772 11.803 -1.82%
2022-09-30 0 15.40 15.40 15.42 15.12 16.12 12,733,029 196,669,485 15.446 11.99 11.99 12.01 11.77 12.55 16,351,361 12.028 -3.39%
2022-09-29 0 15.94 15.92 15.94 15.52 16.46 14,612,455 232,878,677 15.937 12.41 12.40 12.41 12.09 12.82 18,764,862 12.410 -0.62%
2022-09-28 0 16.04 16.02 16.04 15.88 16.82 13,861,171 225,534,016 16.271 12.49 12.47 12.49 12.37 13.10 17,800,086 12.670 -3.02%
2022-09-27 0 16.54 16.52 16.54 15.34 16.66 18,460,312 297,573,537 16.120 12.88 12.86 12.88 11.95 12.97 23,706,161 12.553 6.44%
2022-09-26 0 15.54 15.52 15.54 14.32 15.70 14,319,903 220,125,579 15.372 12.10 12.09 12.10 11.15 12.23 18,389,176 11.970 6.29%
2022-09-23 0 14.62 14.60 14.62 14.52 15.20 8,583,330 126,014,674 14.681 11.38 11.37 11.38 11.31 11.84 11,022,446 11.433 -2.53%
2022-09-22 0 15.00 14.98 15.00 14.90 15.46 12,731,038 191,694,141 15.057 11.68 11.67 11.68 11.60 12.04 16,348,805 11.725 -3.60%
2022-09-21 0 15.56 15.54 15.56 15.10 15.76 9,156,501 141,838,316 15.490 12.12 12.10 12.12 11.76 12.27 11,758,495 12.063 -0.13%
2022-09-20 0 15.58 15.58 15.62 15.40 17.00 27,491,525 437,433,247 15.912 12.13 12.13 12.16 11.99 13.24 35,303,765 12.391 -7.81%
2022-09-19 0 16.90 16.88 16.90 16.60 17.06 7,070,708 119,308,919 16.874 13.16 13.14 13.16 12.93 13.28 9,079,984 13.140 0.24%
2022-09-16 0 16.86 16.86 16.88 16.54 17.16 14,066,254 238,192,440 16.934 13.13 13.13 13.14 12.88 13.36 18,063,448 13.186 -0.82%
2022-09-15 0 17.00 16.98 17.00 16.84 17.38 11,746,934 200,024,970 17.028 13.24 13.22 13.24 13.11 13.53 15,085,049 13.260 -0.58%
2022-09-14 0 17.10 17.08 17.10 16.90 17.24 8,873,201 151,494,634 17.073 13.32 13.30 13.32 13.16 13.43 11,394,690 13.295 -2.29%
2022-09-13 0 17.50 17.48 17.50 16.92 18.06 18,501,753 324,812,293 17.556 13.63 13.61 13.63 13.18 14.06 23,759,378 13.671 3.55%
2022-09-09 0 16.90 16.88 16.90 16.44 17.02 10,103,896 170,635,132 16.888 13.16 13.14 13.16 12.80 13.25 12,975,110 13.151 2.80%
2022-09-08 0 16.44 16.40 16.44 16.16 16.70 9,397,592 154,309,694 16.420 12.80 12.77 12.80 12.58 13.00 12,068,096 12.787 0.49%
2022-09-07 0 16.36 16.36 16.38 16.30 17.04 10,370,954 171,676,723 16.554 12.74 12.74 12.76 12.69 13.27 13,318,058 12.891 -4.33%
2022-09-06 0 17.10 17.08 17.10 16.82 18.16 15,633,111 272,687,627 17.443 13.32 13.30 13.32 13.10 14.14 20,075,557 13.583 -3.50%
2022-09-05 0 17.72 17.70 17.72 17.00 17.98 13,383,740 235,744,059 17.614 13.80 13.78 13.80 13.24 14.00 17,186,984 13.716 1.14%
2022-09-02 0 17.52 17.50 17.52 17.06 18.04 17,378,731 304,933,690 17.546 13.64 13.63 13.64 13.28 14.05 22,317,228 13.664 -1.02%
2022-09-01 0 17.70 17.66 17.70 17.54 18.60 16,893,610 303,487,675 17.965 13.78 13.75 13.78 13.66 14.48 21,694,251 13.989 -4.84%
2022-08-31 0 18.60 18.58 18.60 16.64 18.88 39,168,556 718,457,659 18.343 14.48 14.47 14.48 12.96 14.70 50,299,046 14.284 6.53%
2022-08-30 0 17.46 17.44 17.46 16.94 17.88 9,679,022 167,325,629 17.287 13.60 13.58 13.60 13.19 13.92 12,429,500 13.462 -1.24%
2022-08-29 0 17.68 17.64 17.68 17.02 17.68 5,718,500 100,294,470 17.539 13.77 13.74 13.77 13.25 13.77 7,343,521 13.658 0.11%
2022-08-26 0 17.66 17.64 17.66 17.20 17.96 9,587,010 169,413,478 17.671 13.75 13.74 13.75 13.39 13.99 12,311,341 13.761 1.96%
2022-08-25 0 17.32 17.28 17.32 16.52 17.38 7,027,440 120,244,156 17.111 13.49 13.46 13.49 12.86 13.53 9,024,421 13.324 3.34%
2022-08-24 0 16.76 16.76 16.78 16.58 17.50 9,912,450 166,432,033 16.790 13.05 13.05 13.07 12.91 13.63 12,729,261 13.075 -2.10%
2022-08-23 0 17.12 17.10 17.14 16.86 17.36 5,473,301 93,276,677 17.042 13.33 13.32 13.35 13.13 13.52 7,028,644 13.271 -1.04%
2022-08-22 0 17.30 17.26 17.30 16.44 17.46 11,689,202 200,723,614 17.172 13.47 13.44 13.47 12.80 13.60 15,010,911 13.372 3.72%
2022-08-19 0 16.68 16.68 16.70 16.34 16.90 7,228,100 120,333,392 16.648 12.99 12.99 13.00 12.72 13.16 9,282,102 12.964 0.72%
2022-08-18 0 16.56 16.54 16.56 16.46 17.22 5,763,783 96,210,852 16.692 12.90 12.88 12.90 12.82 13.41 7,401,672 12.999 -2.82%
2022-08-17 0 17.04 17.02 17.04 16.66 17.24 6,174,022 105,155,304 17.032 13.27 13.25 13.27 12.97 13.43 7,928,488 13.263 2.16%
2022-08-16 0 16.68 16.68 16.70 16.34 17.20 9,913,993 165,606,552 16.704 12.99 12.99 13.00 12.72 13.39 12,731,243 13.008 -3.58%
2022-08-15 0 17.30 17.26 17.30 15.88 17.66 33,820,894 580,267,481 17.157 13.47 13.44 13.47 12.37 13.75 43,431,744 13.360 7.99%
2022-08-12 0 16.02 16.02 16.04 15.62 16.08 7,283,343 116,115,215 15.943 12.47 12.47 12.49 12.16 12.52 9,353,043 12.415 1.91%
2022-08-11 0 15.72 15.70 15.72 15.12 15.76 7,946,866 123,676,642 15.563 12.24 12.23 12.24 11.77 12.27 10,205,119 12.119 4.52%
2022-08-10 0 15.04 15.04 15.06 14.84 15.78 12,300,538 186,175,122 15.136 11.71 11.71 11.73 11.56 12.29 15,795,970 11.786 -3.34%
2022-08-09 0 15.56 15.54 15.56 15.38 15.86 4,603,759 71,914,000 15.621 12.12 12.10 12.12 11.98 12.35 5,912,005 12.164 -0.26%
2022-08-08 0 15.60 15.58 15.60 15.22 15.86 8,409,060 130,902,819 15.567 12.15 12.13 12.15 11.85 12.35 10,798,654 12.122 -1.14%
2022-08-05 0 15.78 15.78 15.80 15.68 16.08 7,593,063 120,396,195 15.856 12.29 12.29 12.30 12.21 12.52 9,750,776 12.347 0.51%
2022-08-04 0 15.70 15.68 15.70 15.44 15.82 6,704,401 105,061,663 15.671 12.23 12.21 12.23 12.02 12.32 8,609,584 12.203 1.95%
2022-08-03 0 15.40 15.38 15.40 15.24 15.78 8,929,924 138,451,418 15.504 11.99 11.98 11.99 11.87 12.29 11,467,532 12.073 1.72%
2022-08-02 0 15.14 15.12 15.14 15.00 15.88 14,157,754 215,618,954 15.230 11.79 11.77 11.79 11.68 12.37 18,180,949 11.860 -5.49%
2022-08-01 0 16.02 16.00 16.02 15.30 16.10 8,091,258 126,939,336 15.688 12.47 12.46 12.47 11.91 12.54 10,390,543 12.217 2.30%
2022-07-29 0 15.66 15.64 15.66 15.44 16.16 13,449,400 210,507,109 15.652 12.19 12.18 12.19 12.02 12.58 17,271,303 12.188 -2.13%
2022-07-28 0 16.00 15.98 16.00 15.74 16.32 7,405,901 118,591,879 16.013 12.46 12.44 12.46 12.26 12.71 9,510,429 12.470 2.04%
2022-07-27 0 15.68 15.68 15.70 15.46 15.84 5,818,195 90,977,111 15.637 12.21 12.21 12.23 12.04 12.33 7,471,546 12.176 -1.88%
2022-07-26 0 15.98 15.98 16.02 15.88 16.38 7,344,001 118,155,669 16.089 12.44 12.44 12.47 12.37 12.76 9,430,939 12.529 -0.25%
2022-07-25 0 16.02 16.00 16.02 15.62 16.08 5,181,800 82,344,955 15.891 12.47 12.46 12.47 12.16 12.52 6,654,307 12.375 1.01%
2022-07-22 0 15.86 15.86 15.88 15.66 16.12 8,201,061 130,568,684 15.921 12.35 12.35 12.37 12.19 12.55 10,531,548 12.398 1.54%
2022-07-21 0 15.62 15.60 15.62 15.54 16.40 11,036,588 174,818,656 15.840 12.16 12.15 12.16 12.10 12.77 14,172,844 12.335 -4.29%
2022-07-20 0 16.32 16.28 16.32 15.80 16.60 13,621,708 221,667,763 16.273 12.71 12.68 12.71 12.30 12.93 17,492,575 12.672 4.08%
2022-07-19 0 15.68 15.68 15.70 15.42 16.06 12,328,531 192,895,252 15.646 12.21 12.21 12.23 12.01 12.51 15,831,918 12.184 -2.37%
2022-07-18 0 16.06 16.04 16.06 15.42 16.50 13,799,592 220,901,507 16.008 12.51 12.49 12.51 12.01 12.85 17,721,008 12.466 0.25%
2022-07-15 0 16.02 16.00 16.02 15.86 16.66 15,346,143 247,938,452 16.156 12.47 12.46 12.47 12.35 12.97 19,707,041 12.581 -4.07%
2022-07-14 0 16.70 16.70 16.72 16.54 17.04 10,163,663 170,130,966 16.739 13.00 13.00 13.02 12.88 13.27 13,051,861 13.035 -2.00%
2022-07-13 0 17.04 17.02 17.04 16.40 17.38 20,923,646 354,809,823 16.957 13.27 13.25 13.27 12.77 13.53 26,869,498 13.205 4.93%
2022-07-12 0 16.24 16.24 16.26 15.34 16.42 19,582,859 311,491,654 15.906 12.65 12.65 12.66 11.95 12.79 25,147,701 12.386 1.50%
2022-07-11 0 16.00 15.98 16.00 15.82 16.70 18,125,912 290,208,703 16.011 12.46 12.44 12.46 12.32 13.00 23,276,735 12.468 -5.77%
2022-07-08 0 16.98 16.92 16.98 16.74 17.88 12,619,462 215,537,357 17.080 13.22 13.18 13.22 13.04 13.92 16,205,522 13.300 -0.47%
2022-07-07 0 17.06 17.04 17.06 16.50 17.36 13,846,254 235,216,341 16.988 13.28 13.27 13.28 12.85 13.52 17,780,930 13.229 1.43%
2022-07-06 0 16.82 16.82 16.84 16.32 17.52 27,392,322 458,831,778 16.750 13.10 13.10 13.11 12.71 13.64 35,176,371 13.044 -4.00%
2022-07-05 0 17.52 17.50 17.52 17.34 18.44 15,807,914 278,874,660 17.641 13.64 13.63 13.64 13.50 14.36 20,300,033 13.738 -2.01%
2022-07-04 0 17.88 17.86 17.88 17.18 18.06 18,405,817 326,652,441 17.747 13.92 13.91 13.92 13.38 14.06 23,636,180 13.820 -2.30%
2022-06-30 0 18.30 18.30 18.32 18.22 19.42 33,379,236 626,655,488 18.774 14.25 14.25 14.27 14.19 15.12 42,864,581 14.619 -0.76%
2022-06-29 0 18.44 18.44 18.46 17.74 19.06 33,717,717 621,789,898 18.441 14.36 14.36 14.38 13.81 14.84 43,299,247 14.360 -2.23%
2022-06-28 0 18.86 18.86 18.88 17.10 19.50 48,791,589 902,635,430 18.500 14.69 14.69 14.70 13.32 15.18 62,656,647 14.406 7.40%
2022-06-27 0 17.56 17.50 17.56 16.64 17.56 31,011,580 532,853,541 17.182 13.67 13.63 13.67 12.96 13.67 39,824,110 13.380 9.34%
2022-06-24 0 16.06 16.04 16.06 15.18 16.12 18,953,316 297,960,383 15.721 12.51 12.49 12.51 11.82 12.55 24,339,261 12.242 6.22%
2022-06-23 0 15.12 15.06 15.12 14.90 15.32 7,077,938 106,879,164 15.100 11.77 11.73 11.77 11.60 11.93 9,089,269 11.759 1.48%
2022-06-22 0 14.90 14.88 14.90 14.80 15.84 11,411,065 172,610,751 15.127 11.60 11.59 11.60 11.52 12.33 14,653,736 11.779 -3.99%
2022-06-21 0 15.52 15.50 15.52 15.22 15.70 15,758,650 243,716,407 15.466 12.09 12.07 12.09 11.85 12.23 20,236,770 12.043 0.91%
2022-06-20 0 15.38 15.34 15.38 14.92 15.50 10,589,316 162,207,101 15.318 11.98 11.95 11.98 11.62 12.07 13,598,472 11.928 1.32%
2022-06-17 0 15.18 15.16 15.18 14.56 15.28 12,649,223 190,907,581 15.092 11.82 11.81 11.82 11.34 11.90 16,243,740 11.753 4.26%
2022-06-16 0 14.56 14.56 14.58 14.34 15.66 16,535,398 247,712,525 14.981 11.34 11.34 11.35 11.17 12.19 21,234,246 11.666 -3.96%
2022-06-15 0 15.16 15.16 15.18 14.78 15.26 12,222,187 184,227,351 15.073 11.81 11.81 11.82 11.51 11.88 15,695,354 11.738 2.29%
2022-06-14 0 14.82 14.80 14.82 14.36 14.96 13,571,042 198,798,063 14.649 11.54 11.52 11.54 11.18 11.65 17,427,512 11.407 -0.27%
2022-06-13 0 14.86 14.84 14.86 14.64 15.46 17,767,657 266,556,364 15.002 11.57 11.56 11.57 11.40 12.04 22,816,675 11.683 -5.35%
2022-06-10 0 15.70 15.68 15.70 15.14 16.12 23,695,766 370,889,309 15.652 12.23 12.21 12.23 11.79 12.55 30,429,369 12.189 -1.13%
2022-06-09 0 15.88 15.86 15.88 15.58 17.18 26,740,553 437,310,854 16.354 12.37 12.35 12.37 12.13 13.38 34,339,390 12.735 -5.02%
2022-06-08 0 16.72 16.70 16.72 15.92 16.78 22,809,056 375,133,394 16.447 13.02 13.00 13.02 12.40 13.07 29,290,683 12.807 5.82%
2022-06-07 0 15.80 15.78 15.80 15.50 16.26 16,297,613 259,255,036 15.908 12.30 12.29 12.30 12.07 12.66 20,928,890 12.387 -0.50%
2022-06-06 0 15.88 15.84 15.88 15.00 15.90 14,116,310 218,506,494 15.479 12.37 12.33 12.37 11.68 12.38 18,127,728 12.054 7.15%
2022-06-02 0 14.82 14.82 14.84 14.70 15.46 15,151,340 226,079,580 14.921 11.54 11.54 11.56 11.45 12.04 19,456,881 11.620 -4.02%
2022-06-01 0 15.44 15.44 15.46 15.06 15.94 15,213,632 234,703,459 15.427 12.02 12.02 12.04 11.73 12.41 19,536,875 12.013 -1.03%
2022-05-31 0 15.60 15.58 15.60 14.52 15.66 28,042,584 428,353,072 15.275 12.15 12.13 12.15 11.31 12.19 36,011,417 11.895 6.27%
2022-05-30 0 14.68 14.68 14.70 13.70 14.80 35,030,675 503,975,255 14.387 11.43 11.43 11.45 10.67 11.52 44,985,307 11.203 9.72%
2022-05-27 0 13.38 13.36 13.38 13.12 13.84 11,951,000 160,719,223 13.448 10.42 10.40 10.42 10.22 10.78 15,347,104 10.472 -0.59%
2022-05-26 0 13.46 13.40 13.46 13.14 13.56 7,042,057 94,041,535 13.354 10.48 10.43 10.48 10.23 10.56 9,043,191 10.399 1.05%
2022-05-25 0 13.32 13.30 13.32 12.98 13.60 13,569,333 181,825,678 13.400 10.37 10.36 10.37 10.11 10.59 17,425,317 10.435 1.68%
2022-05-24 0 13.10 13.10 13.12 13.00 13.82 15,928,144 211,933,785 13.306 10.20 10.20 10.22 10.12 10.76 20,454,429 10.361 -3.82%
2022-05-23 0 13.62 13.62 13.64 13.36 13.84 14,281,019 194,653,088 13.630 10.61 10.61 10.62 10.40 10.78 18,339,242 10.614 -2.16%
2022-05-20 0 13.92 13.92 13.94 13.58 14.12 13,756,447 190,931,047 13.879 10.84 10.84 10.86 10.57 11.00 17,665,603 10.808 2.65%
2022-05-19 0 13.56 13.56 13.58 13.40 13.88 11,331,710 153,833,212 13.575 10.56 10.56 10.57 10.43 10.81 14,551,831 10.571 -3.28%
2022-05-18 0 14.02 14.00 14.02 13.66 14.32 13,790,407 192,212,601 13.938 10.92 10.90 10.92 10.64 11.15 17,709,213 10.854 -1.68%
2022-05-17 0 14.26 14.24 14.26 13.88 14.34 15,784,582 223,400,287 14.153 11.10 11.09 11.10 10.81 11.17 20,270,071 11.021 0.56%
2022-05-16 0 14.18 14.16 14.18 13.56 14.36 30,230,034 424,644,828 14.047 11.04 11.03 11.04 10.56 11.18 38,820,473 10.939 6.62%
2022-05-13 0 13.30 13.28 13.30 12.90 13.60 25,072,568 328,979,452 13.121 10.36 10.34 10.36 10.05 10.59 32,197,415 10.218 -0.45%
2022-05-12 0 13.36 13.34 13.36 13.08 13.94 16,726,601 224,559,100 13.425 10.40 10.39 10.40 10.19 10.86 21,479,783 10.454 -2.77%
2022-05-11 0 13.74 13.72 13.74 13.00 14.32 30,160,791 416,512,428 13.810 10.70 10.68 10.70 10.12 11.15 38,731,553 10.754 2.08%
2022-05-10 0 13.46 13.44 13.46 12.50 13.78 17,123,168 227,443,478 13.283 10.48 10.47 10.48 9.734 10.73 21,989,042 10.343 -0.88%
2022-05-06 0 13.58 13.56 13.58 13.32 14.08 22,101,234 300,372,758 13.591 10.57 10.56 10.57 10.37 10.96 28,381,720 10.583 -6.99%
2022-05-05 0 14.60 14.58 14.60 14.50 15.30 14,186,475 212,135,680 14.953 11.37 11.35 11.37 11.29 11.91 18,217,832 11.644 -1.35%
2022-05-04 0 14.80 14.78 14.80 14.64 15.74 9,319,358 139,422,454 14.961 11.52 11.51 11.52 11.40 12.26 11,967,631 11.650 -5.97%
2022-05-03 0 15.74 15.70 15.74 15.02 15.84 9,678,182 150,368,899 15.537 12.26 12.23 12.26 11.70 12.33 12,428,421 12.099 0.51%
2022-04-29 0 15.66 15.64 15.66 14.44 15.88 14,888,161 227,422,590 15.275 12.19 12.18 12.19 11.24 12.37 19,118,915 11.895 3.98%
2022-04-28 0 15.06 15.04 15.06 14.58 15.20 14,214,541 211,318,842 14.866 11.73 11.71 11.73 11.35 11.84 18,253,873 11.577 0.13%
2022-04-27 0 15.04 15.02 15.04 13.10 15.08 37,704,654 536,312,400 14.224 11.71 11.70 11.71 10.20 11.74 48,419,148 11.076 11.41%
2022-04-26 0 13.50 13.48 13.50 12.96 14.26 41,924,907 572,102,738 13.646 10.51 10.50 10.51 10.09 11.10 53,838,667 10.626 4.49%
2022-04-25 0 12.92 12.90 12.92 12.88 14.80 39,326,238 531,864,471 13.524 10.06 10.05 10.06 10.03 11.52 50,501,536 10.532 -15.78%
2022-04-22 0 15.34 15.32 15.34 14.04 15.52 19,023,558 284,104,092 14.934 11.95 11.93 11.95 10.93 12.09 24,429,464 11.630 2.95%
2022-04-21 0 14.90 14.88 14.90 14.80 16.24 24,447,187 374,016,339 15.299 11.60 11.59 11.60 11.52 12.65 31,394,320 11.914 -7.11%
2022-04-20 0 16.04 16.04 16.06 15.40 16.74 19,798,749 320,552,449 16.191 12.49 12.49 12.51 11.99 13.04 25,424,940 12.608 1.65%
2022-04-19 0 15.78 15.76 15.78 14.88 16.30 23,122,796 361,328,995 15.627 12.29 12.27 12.29 11.59 12.69 29,693,578 12.169 -2.35%
2022-04-14 0 16.16 16.14 16.16 14.72 16.20 34,564,949 542,395,594 15.692 12.58 12.57 12.58 11.46 12.62 44,387,237 12.220 10.08%
2022-04-13 0 14.68 14.68 14.70 13.72 15.08 27,242,905 395,480,154 14.517 11.43 11.43 11.45 10.68 11.74 34,984,495 11.304 4.71%
2022-04-12 0 14.02 14.00 14.02 12.70 14.08 38,157,764 512,537,078 13.432 10.92 10.90 10.92 9.890 10.96 49,001,018 10.460 9.87%
2022-04-11 0 12.76 12.70 12.76 12.52 14.10 22,822,700 296,114,945 12.975 9.936 9.890 9.936 9.749 10.98 29,308,204 10.103 -9.63%
2022-04-08 0 14.12 14.10 14.12 13.62 14.30 10,971,860 153,976,553 14.034 11.00 10.98 11.00 10.61 11.14 14,089,723 10.928 -0.42%
2022-04-07 0 14.18 14.14 14.18 14.00 15.38 22,437,200 325,594,056 14.511 11.04 11.01 11.04 10.90 11.98 28,813,157 11.300 -7.20%
2022-04-06 0 15.28 15.18 15.28 14.64 15.28 14,111,367 212,431,056 15.054 11.90 11.82 11.90 11.40 11.90 18,121,380 11.723 0.13%
2022-04-04 0 15.26 15.24 15.26 14.84 15.48 10,440,943 158,891,493 15.218 11.88 11.87 11.88 11.56 12.05 13,407,935 11.851 2.69%
2022-04-01 0 14.86 14.84 14.86 14.46 15.08 13,974,131 207,449,387 14.845 11.57 11.56 11.57 11.26 11.74 17,945,146 11.560 -3.26%
2022-03-31 0 15.36 15.32 15.36 14.70 15.72 14,215,022 216,650,853 15.241 11.96 11.93 11.96 11.45 12.24 18,254,491 11.868 -0.39%
2022-03-30 0 15.42 15.40 15.42 14.76 15.60 22,858,075 349,749,576 15.301 12.01 11.99 12.01 11.49 12.15 29,353,632 11.915 1.05%
2022-03-29 0 15.26 15.24 15.26 13.84 15.50 29,238,801 431,732,475 14.766 11.88 11.87 11.88 10.78 12.07 37,547,562 11.498 8.23%
2022-03-28 0 14.10 14.08 14.10 12.50 14.20 29,635,201 399,374,664 13.476 10.98 10.96 10.98 9.734 11.06 38,056,607 10.494 5.54%
2022-03-25 0 13.36 13.32 13.36 13.16 15.54 49,610,504 706,368,742 14.238 10.40 10.37 10.40 10.25 12.10 63,708,272 11.088 -7.73%
2022-03-24 0 14.48 14.46 14.48 12.96 14.76 49,859,890 706,764,341 14.175 11.28 11.26 11.28 10.09 11.49 64,028,526 11.038 9.37%
2022-03-23 0 13.24 13.22 13.24 12.86 13.96 33,341,721 448,709,226 13.458 10.31 10.29 10.31 10.01 10.87 42,816,405 10.480 3.60%
2022-03-22 0 12.78 12.76 12.78 12.38 12.96 21,948,479 277,202,801 12.630 9.952 9.936 9.952 9.640 10.09 28,185,557 9.8349 0.31%
2022-03-21 0 12.74 12.72 12.74 12.54 14.22 24,878,902 324,172,156 13.030 9.921 9.905 9.921 9.765 11.07 31,948,715 10.147 -8.08%
2022-03-18 0 13.86 13.84 13.86 12.74 14.26 22,916,227 308,082,898 13.444 10.79 10.78 10.79 9.921 11.10 29,428,309 10.469 1.61%
2022-03-17 0 13.64 13.64 13.66 12.52 14.00 37,257,790 491,044,126 13.180 10.62 10.62 10.64 9.749 10.90 47,845,300 10.263 11.62%
2022-03-16 0 12.22 12.20 12.22 10.36 12.48 61,093,445 708,759,509 11.601 9.516 9.500 9.516 8.067 9.718 78,454,309 9.0340 21.23%
2022-03-15 0 10.08 10.08 10.10 10.00 11.66 46,463,987 496,110,065 10.677 7.849 7.849 7.865 7.787 9.080 59,667,612 8.3146 -10.16%
2022-03-14 0 11.22 11.20 11.22 11.04 13.02 47,918,936 555,068,017 11.583 8.737 8.722 8.737 8.597 10.14 61,536,013 9.0202 -17.98%
2022-03-11 0 13.68 13.64 13.68 12.62 14.18 31,634,275 418,340,613 13.224 10.65 10.62 10.65 9.827 11.04 40,623,756 10.298 -4.20%
2022-03-10 0 14.28 14.24 14.28 14.06 15.48 21,674,389 318,301,097 14.686 11.12 11.09 11.12 10.95 12.05 27,833,579 11.436 -1.11%
2022-03-09 0 14.44 14.42 14.44 13.62 15.04 22,042,543 314,495,476 14.268 11.24 11.23 11.24 10.61 11.71 28,306,351 11.110 -1.23%
2022-03-08 0 14.62 14.60 14.62 14.56 15.72 19,076,648 285,396,103 14.960 11.38 11.37 11.38 11.34 12.24 24,497,640 11.650 -5.06%
2022-03-07 0 15.40 15.38 15.40 15.30 17.00 28,281,496 451,849,494 15.977 11.99 11.98 11.99 11.91 13.24 36,318,221 12.441 -10.78%
2022-03-04 0 17.26 17.24 17.26 17.10 18.30 19,107,296 335,722,429 17.570 13.44 13.43 13.44 13.32 14.25 24,536,997 13.682 -6.80%
2022-03-03 0 18.52 18.50 18.52 18.26 18.90 13,143,167 244,171,360 18.578 14.42 14.41 14.42 14.22 14.72 16,878,048 14.467 3.81%
2022-03-02 0 17.84 17.80 17.84 17.56 18.22 10,115,900 180,126,619 17.806 13.89 13.86 13.89 13.67 14.19 12,990,525 13.866 -1.22%
2022-03-01 0 18.06 18.06 18.08 18.00 18.54 8,198,743 149,524,245 18.237 14.06 14.06 14.08 14.02 14.44 10,528,572 14.202 0.78%
2022-02-28 0 17.92 17.88 17.92 17.56 18.58 14,509,094 259,334,006 17.874 13.95 13.92 13.95 13.67 14.47 18,632,129 13.919 -2.93%
2022-02-25 0 18.46 18.42 18.46 18.30 19.12 8,519,377 158,426,889 18.596 14.38 14.34 14.38 14.25 14.89 10,940,320 14.481 -0.11%
2022-02-24 0 18.48 18.46 18.48 18.32 19.22 15,300,519 285,273,557 18.645 14.39 14.38 14.39 14.27 14.97 19,648,452 14.519 -4.15%
2022-02-23 0 19.28 19.26 19.28 18.62 19.80 15,229,804 293,078,281 19.244 15.01 15.00 15.01 14.50 15.42 19,557,642 14.985 1.90%
2022-02-22 0 18.92 18.88 18.92 18.50 19.48 14,769,523 277,745,120 18.805 14.73 14.70 14.73 14.41 15.17 18,966,564 14.644 -0.84%
2022-02-21 0 19.08 19.04 19.08 18.82 21.00 29,036,599 562,978,569 19.389 14.86 14.83 14.86 14.66 16.35 37,287,901 15.098 -5.54%
2022-02-18 0 20.20 20.15 20.20 20.00 20.70 8,463,297 172,066,501 20.331 15.73 15.69 15.73 15.57 16.12 10,868,304 15.832 -3.12%
2022-02-17 0 20.85 20.80 20.85 20.20 21.15 22,263,241 461,328,625 20.722 16.24 16.20 16.24 15.73 16.47 28,589,764 16.136 3.47%
2022-02-16 0 20.15 20.10 20.15 19.80 21.30 14,947,378 303,996,593 20.338 15.69 15.65 15.69 15.42 16.59 19,194,960 15.837 1.05%
2022-02-15 0 19.94 19.94 19.96 19.44 20.25 9,813,832 194,311,306 19.800 15.53 15.53 15.54 15.14 15.77 12,602,619 15.418 -0.80%
2022-02-14 0 20.10 20.05 20.10 19.82 20.55 15,205,175 306,879,176 20.183 15.65 15.61 15.65 15.43 16.00 19,526,015 15.716 -0.25%
2022-02-11 0 20.15 20.10 20.15 18.70 20.35 34,527,010 683,305,041 19.790 15.69 15.65 15.69 14.56 15.85 44,338,516 15.411 4.40%
2022-02-10 0 19.30 19.28 19.30 18.46 19.30 21,906,920 416,416,431 19.008 15.03 15.01 15.03 14.38 15.03 28,132,188 14.802 4.89%
2022-02-09 0 18.40 18.38 18.40 17.94 18.62 9,967,811 182,444,478 18.303 14.33 14.31 14.33 13.97 14.50 12,800,354 14.253 3.37%
2022-02-08 0 17.80 17.78 17.80 17.52 18.36 10,722,863 192,073,635 17.913 13.86 13.85 13.86 13.64 14.30 13,769,968 13.949 -1.55%
2022-02-07 0 18.08 18.06 18.08 17.46 18.22 13,648,445 243,822,362 17.864 14.08 14.06 14.08 13.60 14.19 17,526,910 13.911 -0.44%
2022-02-04 0 18.16 18.16 18.20 16.76 18.26 13,980,937 248,520,263 17.776 14.14 14.14 14.17 13.05 14.22 17,953,886 13.842 8.22%
2022-01-31 0 16.78 16.78 16.82 16.18 17.04 4,211,000 70,082,420 16.643 13.07 13.07 13.10 12.60 13.27 5,407,636 12.960 2.44%
2022-01-28 0 16.38 16.36 16.38 16.14 17.08 7,295,383 119,965,476 16.444 12.76 12.74 12.76 12.57 13.30 9,368,505 12.805 -2.27%
2022-01-27 0 16.76 16.76 16.78 16.52 17.60 9,274,460 156,006,439 16.821 13.05 13.05 13.07 12.86 13.71 11,909,974 13.099 -4.88%
2022-01-26 0 17.62 17.62 17.64 17.48 18.22 12,207,500 216,696,667 17.751 13.72 13.72 13.74 13.61 14.19 15,676,493 13.823 -2.87%
2022-01-25 0 18.14 18.12 18.14 18.00 19.38 17,869,695 329,788,316 18.455 14.13 14.11 14.13 14.02 15.09 22,947,709 14.371 -6.69%
2022-01-24 0 19.44 19.40 19.44 18.52 19.66 25,497,771 493,113,892 19.339 15.14 15.11 15.14 14.42 15.31 32,743,447 15.060 0.93%
2022-01-21 0 19.26 19.24 19.26 18.44 19.56 23,624,433 451,092,260 19.094 15.00 14.98 15.00 14.36 15.23 30,337,765 14.869 4.22%
2022-01-20 0 18.48 18.48 18.50 17.56 18.90 18,621,520 343,765,984 18.461 14.39 14.39 14.41 13.67 14.72 23,913,179 14.376 5.72%
2022-01-19 0 17.48 17.44 17.48 17.38 18.06 7,144,304 126,222,237 17.668 13.61 13.58 13.61 13.53 14.06 9,174,494 13.758 -1.80%
2022-01-18 0 17.80 17.76 17.80 16.98 18.16 20,520,952 363,434,646 17.710 13.86 13.83 13.86 13.22 14.14 26,352,371 13.791 3.37%
2022-01-17 0 17.22 17.22 17.24 17.12 18.30 13,131,395 230,248,872 17.534 13.41 13.41 13.43 13.33 14.25 16,862,931 13.654 -5.07%
2022-01-14 0 18.14 18.12 18.14 17.34 18.22 12,221,612 218,140,797 17.849 14.13 14.11 14.13 13.50 14.19 15,694,615 13.899 -0.11%
2022-01-13 0 18.16 18.16 18.18 17.94 18.46 9,308,896 169,144,917 18.170 14.14 14.14 14.16 13.97 14.38 11,954,196 14.149 -0.77%
2022-01-12 0 18.30 18.28 18.30 17.74 18.66 16,771,429 305,496,118 18.215 14.25 14.23 14.25 13.81 14.53 21,537,349 14.184 3.62%
2022-01-11 0 17.66 17.64 17.66 17.20 17.94 13,225,889 232,817,767 17.603 13.75 13.74 13.75 13.39 13.97 16,984,277 13.708 -0.11%
2022-01-10 0 17.68 17.68 17.70 16.60 17.74 15,832,477 274,823,039 17.358 13.77 13.77 13.78 12.93 13.81 20,331,576 13.517 5.49%
2022-01-07 0 16.76 16.76 16.80 16.58 16.96 9,283,272 155,643,950 16.766 13.05 13.05 13.08 12.91 13.21 11,921,290 13.056 0.60%
2022-01-06 0 16.66 16.64 16.66 16.36 17.10 10,283,766 171,010,335 16.629 12.97 12.96 12.97 12.74 13.32 13,206,094 12.949 -1.19%
2022-01-05 0 16.86 16.82 16.86 16.66 17.44 12,125,216 205,099,224 16.915 13.13 13.10 13.13 12.97 13.58 15,570,827 13.172 -1.40%
2022-01-04 0 17.10 17.08 17.10 17.04 17.62 12,628,213 217,494,350 17.223 13.32 13.30 13.32 13.27 13.72 16,216,760 13.412 -1.04%
2022-01-03 0 17.28 17.26 17.28 16.94 17.64 7,375,276 127,232,727 17.251 13.46 13.44 13.46 13.19 13.74 9,471,101 13.434 -1.82%
2021-12-31 0 17.60 17.60 17.64 16.94 17.88 7,012,688 123,313,661 17.584 13.71 13.71 13.74 13.19 13.92 9,005,477 13.693 4.76%
2021-12-30 0 16.80 16.78 16.80 16.22 16.88 5,605,723 93,544,920 16.687 13.08 13.07 13.08 12.63 13.14 7,198,696 12.995 2.82%
2021-12-29 0 16.34 16.32 16.34 15.86 17.36 20,786,800 337,370,188 16.230 12.72 12.71 12.72 12.35 13.52 26,693,764 12.639 -5.66%
2021-12-28 0 17.32 17.28 17.32 16.78 17.56 14,254,810 245,370,524 17.213 13.49 13.46 13.49 13.07 13.67 18,305,585 13.404 1.76%
2021-12-24 0 17.02 17.00 17.02 16.72 17.10 6,831,416 115,742,967 16.943 13.25 13.24 13.25 13.02 13.32 8,772,693 13.194 0.59%
2021-12-23 0 16.92 16.92 16.94 16.60 17.24 11,685,290 197,042,853 16.862 13.18 13.18 13.19 12.93 13.43 15,005,887 13.131 -1.28%
2021-12-22 0 17.14 17.12 17.14 16.94 17.46 6,706,142 114,813,274 17.121 13.35 13.33 13.35 13.19 13.60 8,611,820 13.332 0.59%
2021-12-21 0 17.04 17.04 17.06 16.72 17.24 9,002,561 152,821,412 16.975 13.27 13.27 13.28 13.02 13.43 11,560,810 13.219 1.79%
2021-12-20 0 16.74 16.72 16.74 16.62 17.58 10,845,961 184,257,224 16.989 13.04 13.02 13.04 12.94 13.69 13,928,047 13.229 -1.30%
2021-12-17 0 16.96 16.94 16.96 16.88 17.60 13,287,244 226,314,343 17.032 13.21 13.19 13.21 13.14 13.71 17,063,067 13.263 -3.20%
2021-12-16 0 17.52 17.50 17.52 16.98 17.56 8,395,604 144,818,010 17.249 13.64 13.63 13.64 13.22 13.67 10,781,375 13.432 2.22%
2021-12-15 0 17.14 17.12 17.14 16.96 17.34 8,894,028 151,939,532 17.083 13.35 13.33 13.35 13.21 13.50 11,421,435 13.303 0.12%
2021-12-14 0 17.12 17.10 17.12 17.06 17.78 12,546,533 216,236,330 17.235 13.33 13.32 13.33 13.28 13.85 16,111,869 13.421 -3.93%
2021-12-13 0 17.82 17.82 17.84 17.82 18.46 10,971,997 197,198,000 17.973 13.88 13.88 13.89 13.88 14.38 14,089,899 13.996 -1.33%
2021-12-10 0 18.06 18.02 18.06 17.90 18.62 14,667,905 266,259,863 18.153 14.06 14.03 14.06 13.94 14.50 18,836,069 14.136 -4.14%
2021-12-09 0 18.84 18.84 18.86 18.30 18.92 12,630,462 236,031,708 18.687 14.67 14.67 14.69 14.25 14.73 16,219,648 14.552 3.63%
2021-12-08 0 18.18 18.16 18.18 17.76 18.74 10,772,061 195,152,496 18.117 14.16 14.14 14.16 13.83 14.59 13,833,147 14.108 -0.66%
2021-12-07 0 18.30 18.30 18.32 17.32 18.34 13,958,972 252,352,316 18.078 14.25 14.25 14.27 13.49 14.28 17,925,679 14.078 5.54%
2021-12-06 0 17.34 17.34 17.36 17.34 18.38 15,520,668 276,120,051 17.790 13.50 13.50 13.52 13.50 14.31 19,931,161 13.854 -4.83%
2021-12-03 0 18.22 18.22 18.24 16.92 18.36 25,840,140 463,785,258 17.948 14.19 14.19 14.20 13.18 14.30 33,183,107 13.977 7.18%
2021-12-02 0 17.00 16.96 17.00 16.74 17.40 13,508,893 229,996,314 17.026 13.24 13.21 13.24 13.04 13.55 17,347,702 13.258 -0.82%
2021-12-01 0 17.14 17.12 17.14 17.02 17.76 12,700,861 219,281,187 17.265 13.35 13.33 13.35 13.25 13.83 16,310,052 13.445 -0.46%
2021-11-30 0 17.22 17.22 17.24 17.06 18.02 16,168,030 281,539,897 17.413 13.41 13.41 13.43 13.28 14.03 20,762,483 13.560 -2.16%
2021-11-29 0 17.60 17.60 17.62 17.38 18.10 16,106,155 284,041,896 17.636 13.71 13.71 13.72 13.53 14.09 20,683,025 13.733 -2.55%
2021-11-26 0 18.06 18.04 18.06 18.00 19.08 16,393,668 299,629,581 18.277 14.06 14.05 14.06 14.02 14.86 21,052,241 14.233 -5.35%
2021-11-25 0 19.08 19.06 19.08 18.50 19.30 10,401,016 197,841,593 19.021 14.86 14.84 14.86 14.41 15.03 13,356,662 14.812 3.02%
2021-11-24 0 18.52 18.50 18.52 17.82 19.08 25,564,367 467,237,730 18.277 14.42 14.41 14.42 13.88 14.86 32,828,968 14.232 -2.53%
2021-11-23 0 19.00 18.98 19.00 18.40 19.42 29,487,905 561,493,487 19.041 14.80 14.78 14.80 14.33 15.12 37,867,454 14.828 3.60%
2021-11-22 0 18.34 18.34 18.36 18.30 19.72 56,009,267 1,048,423,574 18.719 14.28 14.28 14.30 14.25 15.36 71,925,365 14.577 -7.00%
2021-11-19 0 19.72 19.72 19.74 19.46 19.96 11,508,064 227,279,621 19.750 15.36 15.36 15.37 15.15 15.54 14,778,299 15.379 -0.90%
2021-11-18 0 19.90 19.90 19.92 19.76 20.75 18,414,694 370,310,409 20.110 15.50 15.50 15.51 15.39 16.16 23,647,579 15.660 -2.93%
2021-11-17 0 20.50 20.50 20.55 20.30 21.20 13,870,051 285,994,147 20.620 15.96 15.96 16.00 15.81 16.51 17,811,490 16.057 -3.30%
2021-11-16 0 21.20 21.20 21.25 19.82 21.40 34,661,511 721,759,075 20.823 16.51 16.51 16.55 15.43 16.66 44,511,238 16.215 6.00%
2021-11-15 0 20.00 19.98 20.00 19.82 20.50 21,058,830 425,544,191 20.207 15.57 15.56 15.57 15.43 15.96 27,043,097 15.736 -0.99%
2021-11-12 0 20.20 20.15 20.20 20.15 21.45 170,196,715 3,494,843,506 20.534 15.73 15.69 15.73 15.69 16.70 218,561,348 15.990 -9.01%
2021-11-11 0 22.20 22.20 22.25 21.10 22.40 17,068,431 372,273,135 21.811 17.29 17.29 17.33 16.43 17.44 21,918,750 16.984 5.21%
2021-11-10 0 21.10 21.10 21.15 20.35 21.35 14,538,342 303,385,683 20.868 16.43 16.43 16.47 15.85 16.63 18,669,688 16.250 1.20%
2021-11-09 0 20.85 20.80 20.85 20.60 22.60 25,466,273 544,478,025 21.380 16.24 16.20 16.24 16.04 17.60 32,702,999 16.649 -5.44%
2021-11-08 0 22.05 22.05 22.10 21.40 23.45 62,448,595 1,407,389,170 22.537 17.17 17.17 17.21 16.66 18.26 80,194,551 17.550 4.75%
2021-11-05 0 21.05 21.00 21.05 19.38 21.35 25,643,559 531,475,502 20.725 16.39 16.35 16.39 15.09 16.63 32,930,664 16.139 5.46%
2021-11-04 0 19.96 19.96 20.00 19.54 20.45 21,189,658 420,538,674 19.846 15.54 15.54 15.57 15.22 15.92 27,211,102 15.455 -2.40%
2021-11-03 0 20.45 20.40 20.45 20.00 21.15 15,576,479 318,722,943 20.462 15.92 15.89 15.92 15.57 16.47 20,002,832 15.934 0.25%
2021-11-02 0 20.40 20.40 20.45 20.30 21.80 19,566,355 408,859,993 20.896 15.89 15.89 15.92 15.81 16.98 25,126,507 16.272 -2.16%
2021-11-01 0 20.85 20.85 20.90 20.55 21.85 23,503,573 490,504,572 20.869 16.24 16.24 16.28 16.00 17.01 30,182,560 16.251 -4.36%
2021-10-29 0 21.80 21.75 21.80 21.70 22.60 21,183,147 465,916,615 21.995 16.98 16.94 16.98 16.90 17.60 27,202,741 17.128 -3.33%
2021-10-28 0 22.55 22.55 22.60 22.45 24.15 30,788,202 709,367,608 23.040 17.56 17.56 17.60 17.48 18.81 39,537,255 17.942 -3.43%
2021-10-27 0 23.35 23.30 23.35 23.10 25.20 34,606,145 820,450,378 23.708 18.18 18.14 18.18 17.99 19.62 44,440,139 18.462 -7.52%
2021-10-26 0 25.25 25.20 25.25 25.00 26.55 38,826,192 995,470,118 25.639 19.66 19.62 19.66 19.47 20.67 49,859,393 19.966 -4.90%
2021-10-25 0 26.55 26.50 26.55 26.50 28.85 32,067,259 866,173,304 27.011 20.67 20.64 20.67 20.64 22.47 41,179,780 21.034 -9.08%
2021-10-22 0 29.20 29.15 29.20 29.00 29.90 7,241,110 213,084,637 29.427 22.74 22.70 22.74 22.58 23.28 9,298,809 22.915 -1.18%
2021-10-21 0 29.55 29.55 29.60 28.85 30.55 12,660,295 373,030,404 29.465 23.01 23.01 23.05 22.47 23.79 16,257,959 22.944 -3.11%
2021-10-20 0 30.50 30.40 30.50 29.45 30.70 9,266,682 278,506,834 30.055 23.75 23.67 23.75 22.93 23.91 11,899,986 23.404 1.50%
2021-10-19 0 30.05 30.05 30.10 29.25 30.20 7,146,717 213,934,166 29.935 23.40 23.40 23.44 22.78 23.52 9,177,593 23.310 0.00%
2021-10-18 0 30.05 30.05 30.10 28.95 30.20 6,466,538 192,712,714 29.802 23.40 23.40 23.44 22.54 23.52 8,304,128 23.207 1.18%
2021-10-15 0 29.70 29.70 29.75 28.75 30.40 10,815,753 320,471,439 29.630 23.13 23.13 23.17 22.39 23.67 13,889,255 23.073 4.03%
2021-10-12 0 28.55 28.55 28.60 27.80 29.55 7,168,485 207,235,447 28.909 22.23 22.23 22.27 21.65 23.01 9,205,546 22.512 1.24%
2021-10-11 0 28.20 28.15 28.20 27.20 28.40 7,634,841 212,916,102 27.887 21.96 21.92 21.96 21.18 22.12 9,804,426 21.716 4.06%
2021-10-08 0 27.10 27.05 27.10 26.75 27.95 9,659,807 263,251,354 27.252 21.10 21.06 21.10 20.83 21.77 12,404,825 21.222 -2.17%
2021-10-07 0 27.70 27.65 27.70 26.05 27.80 10,365,918 278,766,879 26.893 21.57 21.53 21.57 20.29 21.65 13,311,591 20.942 6.13%
2021-10-06 0 26.10 26.05 26.10 26.00 27.85 13,721,985 362,214,830 26.397 20.32 20.29 20.32 20.25 21.69 17,621,348 20.555 -5.09%
2021-10-05 0 27.50 27.40 27.50 26.90 28.20 9,075,675 249,082,182 27.445 21.41 21.34 21.41 20.95 21.96 11,654,701 21.372 -3.00%
2021-10-04 0 28.35 28.30 28.35 28.05 29.55 6,616,599 188,367,541 28.469 22.08 22.04 22.08 21.84 23.01 8,496,831 22.169 -4.71%
2021-09-30 0 29.75 29.70 29.75 29.35 30.00 4,035,237 119,578,723 29.634 23.17 23.13 23.17 22.86 23.36 5,181,926 23.076 -0.67%
2021-09-29 0 29.95 29.90 29.95 28.90 30.15 5,467,494 163,550,912 29.913 23.32 23.28 23.32 22.50 23.48 7,021,186 23.294 -0.33%
2021-09-28 0 30.05 30.00 30.05 29.30 30.30 4,894,215 146,195,615 29.871 23.40 23.36 23.40 22.82 23.60 6,284,999 23.261 1.69%
2021-09-27 0 29.55 29.50 29.55 29.25 30.85 7,308,574 218,317,574 29.871 23.01 22.97 23.01 22.78 24.02 9,385,444 23.261 -1.17%
2021-09-24 0 29.90 29.85 29.90 29.40 30.50 10,566,561 314,839,884 29.796 23.28 23.24 23.28 22.89 23.75 13,569,250 23.202 -2.13%
2021-09-23 0 30.55 30.50 30.55 30.00 31.85 9,029,551 278,057,929 30.794 23.79 23.75 23.79 23.36 24.80 11,595,470 23.980 -1.13%
2021-09-21 0 30.90 30.90 30.95 30.65 31.70 5,057,646 157,093,532 31.061 24.06 24.06 24.10 23.87 24.69 6,494,872 24.187 -2.68%
2021-09-20 0 31.75 31.70 31.75 30.60 31.80 8,383,794 261,785,174 31.225 24.72 24.69 24.72 23.83 24.76 10,766,208 24.315 1.44%
2021-09-17 0 31.30 31.30 31.35 29.75 32.00 17,422,007 542,090,621 31.115 24.37 24.37 24.41 23.17 24.92 22,372,802 24.230 5.39%
2021-09-16 0 29.70 29.65 29.70 29.15 31.35 6,999,980 207,937,642 29.705 23.13 23.09 23.13 22.70 24.41 8,989,157 23.132 -3.88%
2021-09-15 0 30.90 30.85 30.90 30.25 31.40 9,230,778 284,216,375 30.790 24.06 24.02 24.06 23.56 24.45 11,853,879 23.977 -1.59%
2021-09-14 0 31.40 31.40 31.45 31.15 32.65 12,026,930 382,381,723 31.794 24.45 24.45 24.49 24.26 25.43 15,444,611 24.758 -3.53%
2021-09-13 0 32.55 32.50 32.55 31.60 32.70 8,726,621 281,727,014 32.284 25.35 25.31 25.35 24.61 25.46 11,206,456 25.140 -2.25%
2021-09-10 0 33.30 33.25 33.30 31.15 33.35 15,997,381 525,408,866 32.843 25.93 25.89 25.93 24.26 25.97 20,543,341 25.576 7.42%
2021-09-09 0 31.00 30.95 31.00 30.80 32.80 11,088,447 349,241,043 31.496 24.14 24.10 24.14 23.98 25.54 14,239,440 24.526 -5.49%
2021-09-08 0 32.80 32.75 32.80 31.40 33.00 14,851,582 483,433,649 32.551 25.54 25.50 25.54 24.45 25.70 19,071,941 25.348 4.46%
2021-09-07 0 31.40 31.40 31.45 30.05 32.85 12,727,226 399,157,286 31.362 24.45 24.45 24.49 23.40 25.58 16,343,909 24.422 3.29%
2021-09-06 0 30.40 30.35 30.40 30.20 31.70 10,503,782 320,345,777 30.498 23.67 23.63 23.67 23.52 24.69 13,488,631 23.749 -4.10%
2021-09-03 0 31.70 31.65 31.70 31.00 32.35 11,181,902 352,948,596 31.564 24.69 24.65 24.69 24.14 25.19 14,359,452 24.580 0.00%
2021-09-02 0 31.70 31.70 31.75 31.45 34.30 16,037,934 515,972,161 32.172 24.69 24.69 24.72 24.49 26.71 20,595,418 25.053 -5.93%
2021-09-01 0 33.70 33.60 33.70 31.15 34.25 27,671,723 920,492,880 33.265 26.24 26.16 26.24 24.26 26.67 35,535,169 25.904 6.31%
2021-08-31 0 31.70 31.50 31.70 29.35 31.70 29,735,199 913,877,900 30.734 24.69 24.53 24.69 22.86 24.69 38,185,021 23.933 7.82%
2021-08-30 0 29.40 29.35 29.40 28.05 29.50 8,205,474 238,389,845 29.053 22.89 22.86 22.89 21.84 22.97 10,537,215 22.624 2.80%
2021-08-27 0 28.60 28.50 28.60 27.20 28.80 12,036,544 339,828,074 28.233 22.27 22.19 22.27 21.18 22.43 15,456,957 21.985 4.57%
2021-08-26 0 27.35 27.30 27.35 27.05 28.70 21,907,560 604,103,651 27.575 21.30 21.26 21.30 21.06 22.35 28,133,010 21.473 -2.15%
2021-08-25 0 27.95 27.90 27.95 27.05 28.75 21,021,844 587,617,321 27.953 21.77 21.73 21.77 21.06 22.39 26,995,601 21.767 -2.95%
2021-08-24 0 28.80 28.80 28.85 26.60 29.35 14,486,188 407,725,399 28.146 22.43 22.43 22.47 20.71 22.86 18,602,714 21.918 9.09%
2021-08-23 0 26.40 26.40 26.45 26.25 28.05 15,952,092 429,770,659 26.941 20.56 20.56 20.60 20.44 21.84 20,485,182 20.980 -2.58%
2021-08-20 0 27.10 27.10 27.15 26.10 28.70 23,006,409 623,727,513 27.111 21.10 21.10 21.14 20.32 22.35 29,544,118 21.112 -4.91%
2021-08-19 0 28.50 28.45 28.50 28.25 29.50 10,922,493 312,588,884 28.619 22.19 22.15 22.19 22.00 22.97 14,026,327 22.286 -1.04%
2021-08-18 0 28.80 28.80 28.85 28.65 30.10 12,900,258 372,983,200 28.913 22.43 22.43 22.47 22.31 23.44 16,566,112 22.515 -3.84%
2021-08-17 0 29.95 29.90 29.95 29.20 31.60 9,668,874 288,984,000 29.888 23.32 23.28 23.32 22.74 24.61 12,416,468 23.274 -3.23%
2021-08-16 0 30.95 30.90 30.95 30.60 32.30 7,714,462 239,556,338 31.053 24.10 24.06 24.10 23.83 25.15 9,906,673 24.181 -1.59%
2021-08-13 0 31.45 31.35 31.45 30.65 32.10 10,133,739 316,886,861 31.270 24.49 24.41 24.49 23.87 25.00 13,013,434 24.351 -0.94%
2021-08-12 0 31.75 31.70 31.75 30.85 33.20 13,995,300 444,989,910 31.796 24.72 24.69 24.72 24.02 25.85 17,972,331 24.760 -2.01%
2021-08-11 0 32.40 32.35 32.40 30.80 33.10 23,675,474 761,748,201 32.175 25.23 25.19 25.23 23.98 25.78 30,403,310 25.055 3.18%
2021-08-10 0 31.40 31.40 31.50 29.20 32.45 25,035,428 780,180,073 31.163 24.45 24.45 24.53 22.74 25.27 32,149,721 24.267 7.90%
2021-08-09 0 29.10 29.05 29.10 27.40 29.25 9,751,751 280,020,224 28.715 22.66 22.62 22.66 21.34 22.78 12,522,896 22.361 5.24%
2021-08-06 0 27.65 27.60 27.65 27.25 28.10 6,734,064 185,847,268 27.598 21.53 21.49 21.53 21.22 21.88 8,647,676 21.491 -1.07%
2021-08-05 0 27.95 27.95 28.00 27.10 29.55 17,211,358 490,752,386 28.513 21.77 21.77 21.80 21.10 23.01 22,102,293 22.204 1.45%
2021-08-04 0 27.55 27.50 27.55 27.50 29.40 14,198,646 399,611,717 28.144 21.45 21.41 21.45 21.41 22.89 18,233,461 21.916 -5.00%
2021-08-03 0 29.00 28.95 29.00 28.10 29.95 15,545,554 449,906,584 28.941 22.58 22.54 22.58 21.88 23.32 19,963,119 22.537 -1.86%
2021-08-02 0 29.55 29.50 29.55 26.85 29.55 20,140,410 576,191,916 28.609 23.01 22.97 23.01 20.91 23.01 25,863,690 22.278 1.20%
2021-07-30 0 29.20 29.15 29.20 28.00 30.20 22,633,423 651,769,799 28.797 22.74 22.70 22.74 21.80 23.52 29,065,141 22.424 -5.19%
2021-07-29 0 30.80 30.75 30.80 29.80 32.50 26,118,296 805,335,415 30.834 23.98 23.95 23.98 23.21 25.31 33,540,306 24.011 0.33%
2021-07-28 0 30.70 30.70 30.75 29.25 32.25 30,734,582 934,728,041 30.413 23.91 23.91 23.95 22.78 25.11 39,468,398 23.683 -1.13%
2021-07-27 0 31.05 31.00 31.05 29.00 35.50 45,649,223 1,429,546,733 31.316 24.18 24.14 24.18 22.58 27.64 58,621,318 24.386 -10.52%
2021-07-26 0 34.70 34.65 34.70 33.00 36.90 55,050,684 1,913,410,410 34.757 27.02 26.98 27.02 25.70 28.73 70,694,383 27.066 -16.69%
2021-07-23 0 41.65 41.65 41.70 41.60 44.30 7,306,617 307,663,125 42.107 32.43 32.43 32.47 32.39 34.50 9,382,931 32.790 -5.45%
2021-07-22 0 44.05 44.00 44.05 42.15 44.50 9,260,912 403,096,068 43.527 34.30 34.26 34.30 32.82 34.65 11,892,576 33.895 2.92%
2021-07-21 0 42.80 42.75 42.80 42.40 45.90 9,677,217 419,342,759 43.333 33.33 33.29 33.33 33.02 35.74 12,427,182 33.744 -4.46%
2021-07-20 0 44.80 44.75 44.80 43.10 45.20 7,376,947 328,084,923 44.474 34.89 34.85 34.89 33.56 35.20 9,473,247 34.633 3.46%
2021-07-19 0 43.30 43.30 43.35 43.00 44.80 7,092,481 307,383,096 43.339 33.72 33.72 33.76 33.48 34.89 9,107,944 33.749 -3.35%
2021-07-16 0 44.80 44.80 44.85 43.95 45.40 11,755,944 525,611,568 44.710 34.89 34.89 34.93 34.22 35.35 15,096,619 34.817 -1.21%
2021-07-15 0 45.35 45.30 45.35 44.30 47.00 12,424,830 562,064,334 45.237 35.31 35.28 35.31 34.50 36.60 15,955,582 35.227 -4.02%
2021-07-14 0 47.25 47.15 47.25 46.55 49.80 10,526,475 503,480,847 47.830 36.79 36.72 36.79 36.25 38.78 13,517,773 37.246 0.64%
2021-07-13 0 46.95 46.90 46.95 46.70 48.30 12,829,141 605,809,852 47.221 36.56 36.52 36.56 36.37 37.61 16,474,785 36.772 -2.29%
2021-07-12 0 48.05 48.05 48.15 45.15 48.45 34,871,435 1,646,136,948 47.206 37.42 37.42 37.50 35.16 37.73 44,780,816 36.760 8.83%
2021-07-09 0 44.15 44.10 44.15 40.55 45.15 24,727,391 1,071,593,585 43.336 34.38 34.34 34.38 31.58 35.16 31,754,149 33.747 10.24%
2021-07-08 0 40.05 39.95 40.05 39.60 42.50 21,653,178 874,267,861 40.376 31.19 31.11 31.19 30.84 33.10 27,806,340 31.441 -6.97%
2021-07-07 0 43.05 43.00 43.05 40.60 43.30 16,876,326 715,993,692 42.426 33.52 33.48 33.52 31.62 33.72 21,672,055 33.038 1.06%
2021-07-06 0 42.60 42.55 42.60 40.75 43.60 19,169,016 818,918,269 42.721 33.17 33.13 33.17 31.73 33.95 24,616,256 33.267 4.16%
2021-07-05 0 40.90 40.85 40.90 40.10 41.65 12,140,918 495,588,600 40.820 31.85 31.81 31.85 31.23 32.43 15,590,991 31.787 1.11%
2021-07-02 0 40.45 40.40 40.45 39.80 41.90 13,579,086 549,075,465 40.435 31.50 31.46 31.50 30.99 32.63 17,437,842 31.488 -1.10%
2021-06-30 0 40.90 40.90 40.95 39.85 42.50 25,482,802 1,054,700,146 41.389 31.85 31.85 31.89 31.03 33.10 32,724,225 32.230 0.62%
2021-06-29 0 40.65 40.60 40.65 37.65 41.10 35,082,747 1,411,891,450 40.245 31.65 31.62 31.65 29.32 32.01 45,052,177 31.339 8.69%
2021-06-28 0 37.40 37.35 37.40 36.85 37.90 4,008,027 149,044,196 37.186 29.12 29.08 29.12 28.70 29.51 5,146,984 28.958 1.22%
2021-06-25 0 36.95 36.90 37.00 36.40 37.30 8,005,361 295,404,587 36.901 28.77 28.73 28.81 28.35 29.05 10,280,237 28.735 0.14%
2021-06-24 0 36.90 36.85 36.90 36.30 37.45 9,980,186 366,175,956 36.690 28.73 28.70 28.73 28.27 29.16 12,816,246 28.571 -0.27%
2021-06-23 0 37.00 37.00 37.05 36.20 38.15 12,280,782 449,517,320 36.603 28.81 28.81 28.85 28.19 29.71 15,770,600 28.504 -1.73%
2021-06-22 0 37.65 37.65 37.70 36.85 38.05 8,395,493 314,554,749 37.467 29.32 29.32 29.36 28.70 29.63 10,781,232 29.176 0.40%
2021-06-21 0 37.50 37.50 37.55 37.25 39.50 13,346,535 504,572,665 37.806 29.20 29.20 29.24 29.01 30.76 17,139,207 29.440 -5.06%
2021-06-18 0 39.50 39.50 39.55 37.20 39.60 13,613,666 533,140,561 39.162 30.76 30.76 30.80 28.97 30.84 17,482,248 30.496 4.08%
2021-06-17 0 37.95 37.90 37.95 37.20 39.15 13,587,075 512,272,309 37.703 29.55 29.51 29.55 28.97 30.49 17,448,101 29.360 -3.68%
2021-06-16 0 39.40 39.35 39.40 38.15 39.80 7,798,424 304,884,232 39.096 30.68 30.64 30.68 29.71 30.99 10,014,494 30.444 0.69%
2021-06-15 0 39.15 39.15 39.20 37.05 39.55 16,459,361 628,244,395 38.169 30.47 30.47 30.51 28.84 30.78 21,147,945 29.707 -1.63%
2021-06-11 0 39.80 39.80 39.85 39.45 40.40 7,563,306 300,414,291 39.720 30.98 30.98 31.02 30.70 31.44 9,717,776 30.914 0.51%
2021-06-10 0 39.60 39.55 39.60 38.95 40.75 16,666,541 658,031,473 39.482 30.82 30.78 30.82 30.31 31.72 21,414,142 30.729 -2.82%
2021-06-09 0 40.75 40.70 40.75 40.45 41.35 8,749,282 356,516,821 40.748 31.72 31.68 31.72 31.48 32.18 11,241,587 31.714 -0.85%
2021-06-08 0 41.10 41.10 41.15 40.90 43.00 8,541,299 353,058,178 41.335 31.99 31.99 32.03 31.83 33.47 10,974,358 32.171 -2.84%
2021-06-07 0 42.30 42.25 42.30 40.50 43.10 16,791,520 698,204,868 41.581 32.92 32.88 32.92 31.52 33.54 21,574,722 32.362 0.36%
2021-06-04 0 42.15 42.10 42.15 41.85 45.40 17,459,092 750,146,770 42.966 32.81 32.77 32.81 32.57 35.33 22,432,458 33.440 -6.23%
2021-06-03 0 44.95 44.95 45.00 44.30 46.25 7,996,371 359,255,208 44.927 34.98 34.98 35.02 34.48 36.00 10,274,203 34.967 -0.33%
2021-06-02 0 45.10 45.05 45.10 44.70 45.75 6,404,928 288,535,251 45.049 35.10 35.06 35.10 34.79 35.61 8,229,424 35.061 -0.33%
2021-06-01 0 45.25 45.25 45.30 43.80 45.35 7,075,436 315,637,894 44.610 35.22 35.22 35.26 34.09 35.30 9,090,932 34.720 1.23%
2021-05-31 0 44.70 44.65 44.70 43.40 45.05 10,077,406 447,417,028 44.398 34.79 34.75 34.79 33.78 35.06 12,948,038 34.555 1.82%
2021-05-28 0 43.90 43.85 43.90 43.25 47.15 19,553,922 875,008,979 44.749 34.17 34.13 34.17 33.66 36.70 25,124,017 34.828 -6.89%
2021-05-27 0 47.15 47.05 47.15 46.10 47.80 26,395,566 1,241,191,727 47.023 36.70 36.62 36.70 35.88 37.20 33,914,560 36.598 -1.77%
2021-05-26 0 48.00 47.95 48.00 47.30 48.90 18,758,528 902,238,761 48.098 37.36 37.32 37.36 36.81 38.06 24,102,049 37.434 4.80%
2021-05-25 0 45.80 45.80 45.85 44.60 46.05 8,852,749 401,411,207 45.343 35.65 35.65 35.68 34.71 35.84 11,374,527 35.290 1.78%
2021-05-24 0 45.00 44.90 45.00 44.10 46.00 7,714,821 346,087,410 44.860 35.02 34.95 35.02 34.32 35.80 9,912,451 34.914 -1.75%
2021-05-21 0 45.80 45.70 45.80 45.15 46.65 13,696,566 627,563,181 45.819 35.65 35.57 35.65 35.14 36.31 17,598,145 35.661 4.09%
2021-05-20 0 44.00 43.95 44.00 42.40 45.45 15,273,554 662,952,470 43.405 34.25 34.21 34.25 33.00 35.37 19,624,351 33.782 -1.79%
2021-05-18 0 44.80 44.75 44.80 44.00 45.30 5,265,018 234,877,076 44.611 34.87 34.83 34.87 34.25 35.26 6,764,802 34.720 -0.22%
2021-05-17 0 44.90 44.80 44.95 44.25 46.60 12,609,418 569,420,165 45.158 34.95 34.87 34.98 34.44 36.27 16,201,314 35.147 2.28%
2021-05-14 0 43.90 43.90 43.95 42.70 44.65 8,268,931 362,571,191 43.847 34.17 34.17 34.21 33.23 34.75 10,624,404 34.126 -0.34%
2021-05-13 0 44.05 44.00 44.05 43.85 45.00 7,409,109 327,867,814 44.252 34.28 34.25 34.28 34.13 35.02 9,519,655 34.441 -1.01%
2021-05-12 0 44.50 44.50 44.55 43.80 46.10 14,992,689 675,759,152 45.073 34.63 34.63 34.67 34.09 35.88 19,263,480 35.080 2.42%
2021-05-11 0 43.45 43.40 43.45 40.85 44.00 18,106,753 775,822,725 42.847 33.82 33.78 33.82 31.79 34.25 23,264,610 33.348 3.33%
2021-05-10 0 42.05 42.05 42.10 40.60 43.55 19,819,792 826,775,699 41.715 32.73 32.73 32.77 31.60 33.89 25,465,623 32.466 -2.55%
2021-05-07 0 43.15 43.10 43.15 42.55 45.25 23,649,949 1,020,530,373 43.151 33.58 33.54 33.58 33.12 35.22 30,386,831 33.585 -2.92%
2021-05-06 0 44.45 44.40 44.45 43.30 48.65 33,618,008 1,496,477,201 44.514 34.60 34.56 34.60 33.70 37.86 43,194,374 34.645 -7.40%
2021-05-05 0 48.00 48.00 48.05 47.80 51.10 6,312,629 307,005,658 48.634 37.36 37.36 37.40 37.20 39.77 8,110,833 37.851 -6.07%
2021-05-04 0 51.10 51.10 51.15 49.50 51.20 4,177,720 211,319,190 50.582 39.77 39.77 39.81 38.53 39.85 5,367,778 39.368 2.20%
2021-05-03 0 50.00 49.95 50.00 49.55 50.60 3,810,837 190,191,906 49.908 38.91 38.88 38.91 38.56 39.38 4,896,385 38.843 -0.70%
2021-04-30 0 50.35 50.30 50.35 50.10 51.35 5,426,150 273,473,498 50.399 39.19 39.15 39.19 38.99 39.97 6,971,833 39.225 -2.99%
2021-04-29 0 51.90 51.85 51.90 51.35 52.80 3,260,138 168,958,621 51.826 40.39 40.35 40.39 39.97 41.09 4,188,815 40.336 -0.19%
2021-04-28 0 52.00 51.95 52.00 51.75 53.25 4,600,784 239,923,527 52.148 40.47 40.43 40.47 40.28 41.44 5,911,355 40.587 -1.42%
2021-04-27 0 52.75 52.65 52.80 52.35 53.80 4,417,012 233,303,593 52.819 41.06 40.98 41.09 40.74 41.87 5,675,234 41.109 -0.47%
2021-04-26 0 53.00 52.90 53.00 52.30 54.40 10,005,727 535,216,162 53.491 41.25 41.17 41.25 40.70 42.34 12,855,941 41.632 1.24%
2021-04-23 0 52.35 52.30 52.35 51.40 54.10 7,990,106 421,234,488 52.720 40.74 40.70 40.74 40.00 42.11 10,266,153 41.031 1.65%
2021-04-22 0 51.50 51.40 51.50 50.15 51.90 5,924,656 304,456,012 51.388 40.08 40.00 40.08 39.03 40.39 7,612,343 39.995 2.18%
2021-04-21 0 50.40 50.40 50.45 50.35 51.95 8,614,256 439,436,350 51.013 39.23 39.23 39.27 39.19 40.43 11,068,098 39.703 -3.91%
2021-04-20 0 52.45 52.40 52.45 50.25 53.10 14,185,608 736,310,565 51.905 40.82 40.78 40.82 39.11 41.33 18,226,495 40.398 3.86%
2021-04-19 0 50.50 50.45 50.50 49.20 50.55 14,430,055 722,658,993 50.080 39.30 39.27 39.30 38.29 39.34 18,540,575 38.977 0.20%
2021-04-16 0 50.40 50.40 50.45 49.55 51.75 11,391,348 573,866,162 50.377 39.23 39.23 39.27 38.56 40.28 14,636,267 39.209 2.23%
2021-04-15 0 49.30 49.25 49.30 47.50 49.45 9,454,869 459,430,030 48.592 38.37 38.33 38.37 36.97 38.49 12,148,166 37.819 1.65%
2021-04-14 0 48.50 48.40 48.50 47.80 49.70 10,093,706 488,530,474 48.400 37.75 37.67 37.75 37.20 38.68 12,968,981 37.669 -0.10%
2021-04-13 0 48.55 48.50 48.55 47.20 49.10 8,256,486 400,514,909 48.509 37.79 37.75 37.79 36.74 38.21 10,608,414 37.754 1.15%
2021-04-12 0 48.00 48.00 48.05 46.85 50.00 18,003,943 856,880,538 47.594 37.36 37.36 37.40 36.46 38.91 23,132,514 37.042 -2.74%
2021-04-09 0 49.35 49.35 49.40 48.70 52.30 14,717,701 731,628,256 49.711 38.41 38.41 38.45 37.90 40.70 18,910,159 38.690 -4.91%
2021-04-08 0 51.90 51.85 51.90 51.00 52.40 7,047,369 364,770,889 51.760 40.39 40.35 40.39 39.69 40.78 9,054,870 40.284 0.68%
2021-04-07 0 51.55 51.55 51.60 51.00 55.20 10,768,340 565,067,502 52.475 40.12 40.12 40.16 39.69 42.96 13,835,790 40.841 -5.59%
2021-04-01 0 54.60 54.55 54.60 52.40 54.90 7,446,143 403,280,858 54.160 42.49 42.46 42.49 40.78 42.73 9,567,238 42.152 2.73%
2021-03-31 0 53.15 53.15 53.20 52.60 55.20 8,792,438 472,363,781 53.724 41.37 41.37 41.41 40.94 42.96 11,297,036 41.813 0.19%
2021-03-30 0 53.05 53.05 53.10 51.80 54.50 9,037,436 482,241,088 53.360 41.29 41.29 41.33 40.32 42.42 11,611,824 41.530 2.51%
2021-03-29 0 51.75 51.70 51.75 51.40 53.55 6,934,606 361,795,594 52.172 40.28 40.24 40.28 40.00 41.68 8,909,985 40.606 -3.00%
2021-03-26 0 53.35 53.30 53.35 50.75 54.15 8,374,514 444,282,284 53.052 41.52 41.48 41.52 39.50 42.14 10,760,063 41.290 3.89%
2021-03-25 0 51.35 51.35 51.40 50.25 53.20 16,975,712 873,819,030 51.475 39.97 39.97 40.00 39.11 41.41 21,811,383 40.063 -3.84%
2021-03-24 0 53.40 53.35 53.40 52.50 54.95 16,306,397 870,957,890 53.412 41.56 41.52 41.56 40.86 42.77 20,951,408 41.570 -1.57%
2021-03-23 0 54.25 54.25 54.30 53.60 56.60 6,656,643 362,766,653 54.497 42.22 42.22 42.26 41.72 44.05 8,552,842 42.415 -3.30%
2021-03-22 0 56.10 56.05 56.10 55.35 57.40 3,416,597 192,429,664 56.322 43.66 43.62 43.66 43.08 44.67 4,389,843 43.835 0.54%
2021-03-19 0 55.80 55.80 56.05 54.80 59.40 11,705,460 656,645,448 56.097 43.43 43.43 43.62 42.65 46.23 15,039,856 43.660 -6.14%
2021-03-18 0 59.45 59.40 59.45 56.75 60.80 14,458,078 862,445,367 59.651 46.27 46.23 46.27 44.17 47.32 18,576,580 46.426 5.97%
2021-03-17 0 56.10 56.10 56.15 54.90 58.40 11,197,231 629,590,575 56.227 43.66 43.66 43.70 42.73 45.45 14,386,854 43.762 -0.18%
2021-03-16 0 56.20 56.20 56.30 55.25 56.85 6,355,523 357,586,251 56.264 43.74 43.74 43.82 43.00 44.25 8,165,946 43.790 2.09%
2021-03-15 0 55.05 54.95 55.05 53.25 58.45 24,443,542 1,367,949,953 55.964 42.85 42.77 42.85 41.44 45.49 31,406,486 43.556 -4.34%
2021-03-12 0 57.55 57.50 57.55 55.85 61.85 29,019,749 1,683,006,795 57.995 44.79 44.75 44.79 43.47 48.14 37,286,263 45.137 -4.88%
2021-03-11 0 60.50 60.25 60.50 58.75 61.00 10,836,029 649,088,605 59.901 47.09 46.89 47.09 45.72 47.48 13,922,761 46.621 3.07%
2021-03-10 0 58.70 58.60 58.75 57.75 62.60 12,989,298 769,455,077 59.238 45.69 45.61 45.72 44.95 48.72 16,689,406 46.104 2.09%
2021-03-09 0 57.50 57.50 57.60 53.65 59.30 17,515,828 999,343,462 57.054 44.75 44.75 44.83 41.76 46.15 22,505,355 44.405 2.68%
2021-03-08 0 56.00 55.85 56.00 54.70 61.95 18,507,604 1,058,976,972 57.218 43.58 43.47 43.58 42.57 48.22 23,779,647 44.533 -6.35%
2021-03-05 0 59.80 59.80 59.90 58.70 61.25 18,290,576 1,094,403,871 59.834 46.54 46.54 46.62 45.69 47.67 23,500,797 46.569 -3.00%
2021-03-04 0 61.65 61.60 61.65 60.75 66.00 14,389,124 898,656,610 62.454 47.98 47.94 47.98 47.28 51.37 18,487,984 48.608 -8.05%
2021-03-03 0 67.05 66.90 67.05 65.60 69.95 9,618,928 643,157,033 66.864 52.18 52.07 52.18 51.06 54.44 12,358,959 52.040 -2.12%
2021-03-02 0 68.50 68.50 68.55 65.20 70.35 17,859,765 1,222,140,327 68.430 53.31 53.31 53.35 50.74 54.75 22,947,266 53.259 -0.51%
2021-03-01 0 68.85 68.80 68.85 66.45 70.15 15,696,871 1,072,040,455 68.296 53.59 53.55 53.59 51.72 54.60 20,168,254 53.155 8.17%
2021-02-26 0 63.65 63.65 63.75 62.05 67.35 17,152,407 1,101,416,478 64.214 49.54 49.54 49.62 48.29 52.42 22,038,411 49.977 -4.43%
2021-02-25 0 66.60 66.55 66.60 65.10 69.40 7,995,390 535,822,802 67.016 51.83 51.80 51.83 50.67 54.01 10,272,942 52.159 -0.15%
2021-02-24 0 66.70 66.65 66.70 64.50 71.45 13,818,634 926,605,217 67.055 51.91 51.87 51.91 50.20 55.61 17,754,985 52.188 -3.96%
2021-02-23 0 69.45 69.40 69.45 68.80 72.20 10,358,567 723,166,251 69.813 54.05 54.01 54.05 53.55 56.19 13,309,290 54.335 -2.80%
2021-02-22 0 71.45 71.40 71.45 70.75 79.55 13,741,936 1,008,757,471 73.407 55.61 55.57 55.61 55.06 61.91 17,656,439 57.133 -7.87%
2021-02-19 0 77.55 77.50 77.55 73.65 78.45 14,201,833 1,080,298,366 76.068 60.36 60.32 60.36 57.32 61.06 18,247,342 59.203 2.44%
2021-02-18 0 75.70 75.65 75.70 73.55 85.00 19,594,290 1,501,015,678 76.605 58.92 58.88 58.92 57.24 66.16 25,175,884 59.621 -9.40%
2021-02-17 0 83.55 83.55 83.70 80.60 85.00 3,528,436 292,921,424 83.017 65.03 65.03 65.14 62.73 66.16 4,533,540 64.612 1.27%
2021-02-16 0 82.50 82.45 82.50 81.20 85.80 3,453,287 286,643,722 83.006 64.21 64.17 64.21 63.20 66.78 4,436,984 64.603 0.43%
2021-02-11 0 82.15 82.05 82.15 80.00 82.15 2,138,982 174,320,667 81.497 63.94 63.86 63.94 62.26 63.94 2,748,289 63.429 1.23%
2021-02-10 0 81.15 81.15 81.20 78.30 81.30 3,379,371 272,034,987 80.499 63.16 63.16 63.20 60.94 63.28 4,342,013 62.652 4.17%
2021-02-09 0 77.90 77.90 77.95 77.00 79.85 3,842,035 299,115,050 77.853 60.63 60.63 60.67 59.93 62.15 4,936,470 60.593 -1.33%
2021-02-08 0 78.95 78.90 78.95 76.35 81.50 6,935,437 549,000,096 79.159 61.45 61.41 61.45 59.42 63.43 8,911,053 61.609 -0.19%
2021-02-05 0 79.10 78.95 79.10 75.60 82.15 9,147,226 729,668,872 79.769 61.56 61.45 61.56 58.84 63.94 11,752,888 62.084 2.93%
2021-02-04 0 76.85 76.80 76.85 74.30 78.75 9,421,800 721,081,661 76.533 59.81 59.77 59.81 57.83 61.29 12,105,677 59.566 -1.28%
2021-02-03 0 77.85 77.85 78.00 74.50 79.10 9,043,113 700,730,697 77.488 60.59 60.59 60.71 57.98 61.56 11,619,118 60.308 2.10%
2021-02-02 0 76.25 76.25 76.30 70.05 77.10 14,752,026 1,107,992,313 75.108 59.35 59.35 59.38 54.52 60.01 18,954,262 58.456 10.35%
2021-02-01 0 69.10 69.10 69.20 66.00 69.90 6,909,048 476,072,407 68.906 53.78 53.78 53.86 51.37 54.40 8,877,147 53.629 5.74%
2021-01-29 0 65.35 65.35 65.45 64.50 67.70 11,020,439 728,123,645 66.070 50.86 50.86 50.94 50.20 52.69 14,159,702 51.422 0.46%
2021-01-28 0 65.05 65.00 65.05 64.80 70.90 10,190,207 680,929,069 66.822 50.63 50.59 50.63 50.43 55.18 13,092,971 52.007 -6.81%
2021-01-27 0 69.80 69.80 69.90 66.05 70.85 6,478,213 445,799,638 68.815 54.33 54.33 54.40 51.41 55.14 8,323,585 53.559 0.07%
2021-01-26 0 69.75 69.75 69.80 67.80 73.95 8,852,002 622,964,638 70.376 54.29 54.29 54.33 52.77 57.55 11,373,567 54.773 -1.69%
2021-01-25 0 70.95 70.90 70.95 66.00 73.30 12,864,195 910,796,698 70.801 55.22 55.18 55.22 51.37 57.05 16,528,667 55.104 5.82%
2021-01-22 0 67.05 67.05 67.10 62.70 68.85 16,997,347 1,123,146,927 66.078 52.18 52.18 52.22 48.80 53.59 21,839,181 51.428 4.77%
2021-01-21 0 64.00 63.95 64.00 63.05 67.50 13,571,984 888,084,360 65.435 49.81 49.77 49.81 49.07 52.53 17,438,075 50.928 -2.66%
2021-01-20 0 65.75 65.70 65.75 64.40 67.35 10,937,183 719,441,525 65.779 51.17 51.13 51.17 50.12 52.42 14,052,729 51.196 3.14%
2021-01-19 0 63.75 63.75 63.85 61.30 65.85 21,643,609 1,392,633,002 64.344 49.62 49.62 49.69 47.71 51.25 27,808,969 50.079 4.34%
2021-01-18 0 61.10 61.10 61.20 59.15 61.95 8,593,540 522,898,788 60.848 47.55 47.55 47.63 46.04 48.22 11,041,480 47.358 3.04%
2021-01-15 0 59.30 59.30 59.35 57.90 60.00 10,915,147 644,914,172 59.084 46.15 46.15 46.19 45.06 46.70 14,024,416 45.985 -1.00%
2021-01-14 0 59.90 59.80 59.90 58.60 62.75 14,527,038 873,080,601 60.100 46.62 46.54 46.62 45.61 48.84 18,665,184 46.776 -2.76%
2021-01-13 0 61.60 61.55 61.65 61.35 64.80 13,856,359 868,779,652 62.699 47.94 47.90 47.98 47.75 50.43 17,803,457 48.798 -1.04%
2021-01-12 0 62.25 62.20 62.25 61.35 63.75 11,814,689 737,086,684 62.387 48.45 48.41 48.45 47.75 49.62 15,180,200 48.556 -1.27%
2021-01-11 0 63.05 63.05 63.20 62.80 66.00 110,158,716 6,974,398,556 63.312 49.07 49.07 49.19 48.88 51.37 141,538,331 49.276 -7.55%
2021-01-08 0 68.20 68.20 68.25 67.65 70.50 14,204,212 979,987,770 68.993 53.08 53.08 53.12 52.65 54.87 18,250,398 53.697 1.64%
2021-01-07 0 67.10 67.10 67.20 64.50 67.85 7,015,602 464,700,376 66.238 52.22 52.22 52.30 50.20 52.81 9,014,054 51.553 1.28%
2021-01-06 0 66.25 66.20 66.25 61.85 67.05 10,060,028 648,892,295 64.502 51.56 51.52 51.56 48.14 52.18 12,925,710 50.202 5.33%
2021-01-05 0 62.90 62.90 62.95 62.25 65.20 8,436,032 537,214,339 63.681 48.95 48.95 48.99 48.45 50.74 10,839,105 49.563 -1.80%
2021-01-04 0 64.05 64.00 64.05 59.30 65.45 8,464,159 532,018,509 62.855 49.85 49.81 49.85 46.15 50.94 10,875,244 48.920 7.29%
2020-12-31 0 59.70 59.40 59.70 58.60 59.75 2,493,119 148,176,086 59.434 46.46 46.23 46.46 45.61 46.50 3,203,304 46.257 1.53%
2020-12-30 0 58.80 58.80 58.85 56.90 58.80 4,078,274 237,229,485 58.169 45.76 45.76 45.80 44.29 45.76 5,240,004 45.273 3.16%
2020-12-29 0 57.00 56.95 57.00 56.55 58.10 6,126,070 350,785,357 57.261 44.36 44.32 44.36 44.01 45.22 7,871,131 44.566 -0.35%
2020-12-28 0 57.20 57.15 57.20 56.80 60.00 6,218,879 357,774,594 57.530 44.52 44.48 44.52 44.21 46.70 7,990,378 44.776 -4.67%
2020-12-24 0 60.00 59.95 60.00 59.80 61.80 3,333,958 202,272,667 60.670 46.70 46.66 46.70 46.54 48.10 4,283,663 47.220 -2.44%
2020-12-23 0 61.50 61.35 61.50 57.85 61.80 7,238,717 439,130,334 60.664 47.87 47.75 47.87 45.02 48.10 9,300,725 47.215 4.86%
2020-12-22 0 58.65 58.60 58.70 57.65 59.55 3,224,187 189,486,424 58.770 45.65 45.61 45.69 44.87 46.35 4,142,623 45.741 -0.09%
2020-12-21 0 58.70 58.65 58.70 56.60 59.65 7,733,622 455,827,219 58.941 45.69 45.65 45.69 44.05 46.43 9,936,608 45.874 2.71%
2020-12-18 0 57.15 57.10 57.15 56.55 59.45 4,958,935 283,759,513 57.222 44.48 44.44 44.48 44.01 46.27 6,371,528 44.536 -2.56%
2020-12-17 0 58.65 58.60 58.65 58.20 59.95 2,753,621 162,352,135 58.960 45.65 45.61 45.65 45.30 46.66 3,538,013 45.888 0.77%
2020-12-16 0 58.20 58.20 58.35 57.50 58.75 3,867,918 224,887,019 58.142 45.30 45.30 45.41 44.75 45.72 4,969,726 45.251 0.61%
2020-12-15 0 57.85 57.85 58.00 57.50 59.00 4,158,004 241,710,134 58.131 45.02 45.02 45.14 44.75 45.92 5,342,446 45.243 -0.86%
2020-12-14 0 58.35 58.30 58.35 57.20 59.50 4,305,662 250,338,152 58.142 45.41 45.37 45.41 44.52 46.31 5,532,165 45.251 -0.09%
2020-12-11 0 58.40 58.30 58.40 57.10 58.95 4,878,170 284,018,027 58.222 45.45 45.37 45.45 44.44 45.88 6,267,757 45.314 2.46%
2020-12-10 0 57.00 57.00 57.10 54.50 58.30 8,890,696 509,883,547 57.350 44.36 44.36 44.44 42.42 45.37 11,423,284 44.635 3.07%
2020-12-09 0 55.30 55.30 55.35 54.65 57.35 7,670,802 426,156,813 55.556 43.04 43.04 43.08 42.53 44.64 9,855,893 43.239 -2.38%
2020-12-08 0 56.65 56.50 56.65 55.85 57.70 5,373,355 305,067,114 56.774 44.09 43.97 44.09 43.47 44.91 6,903,999 44.187 1.52%
2020-12-07 0 55.80 55.75 55.85 53.65 56.35 7,155,319 395,082,317 55.215 43.43 43.39 43.47 41.76 43.86 9,193,570 42.974 0.72%
2020-12-04 0 55.40 55.35 55.40 55.40 57.90 18,465,591 1,033,122,000 55.948 43.12 43.08 43.12 43.12 45.06 23,725,666 43.544 -3.32%
2020-12-03 0 57.30 57.25 57.30 53.00 57.30 13,863,190 774,733,163 55.884 44.60 44.56 44.60 41.25 44.60 17,812,234 43.494 8.94%
2020-12-02 0 52.60 52.55 52.60 51.10 52.90 4,669,956 243,544,523 52.151 40.94 40.90 40.94 39.77 41.17 6,000,231 40.589 2.14%
2020-12-01 0 51.50 51.50 51.55 51.05 53.50 7,665,780 397,765,047 51.888 40.08 40.08 40.12 39.73 41.64 9,849,440 40.385 1.28%
2020-11-30 0 50.85 50.85 50.95 50.80 52.65 7,959,118 408,085,678 51.273 39.58 39.58 39.65 39.54 40.98 10,226,338 39.905 -1.83%
2020-11-27 0 51.80 51.80 51.85 50.60 52.20 4,356,821 224,498,540 51.528 40.32 40.32 40.35 39.38 40.63 5,597,897 40.104 -0.48%
2020-11-26 0 52.05 52.00 52.05 52.00 53.60 2,951,083 154,871,655 52.480 40.51 40.47 40.51 40.47 41.72 3,791,723 40.845 0.10%
2020-11-25 0 52.00 51.95 52.00 51.90 54.85 5,370,012 283,163,573 52.731 40.47 40.43 40.47 40.39 42.69 6,899,704 41.040 -5.20%
2020-11-24 0 54.85 54.85 54.90 54.50 56.20 2,347,435 129,368,425 55.111 42.69 42.69 42.73 42.42 43.74 3,016,121 42.892 -0.27%
2020-11-23 0 55.00 55.00 55.05 53.85 56.80 4,013,874 220,812,215 55.012 42.81 42.81 42.85 41.91 44.21 5,157,259 42.816 -2.22%
2020-11-20 0 56.25 56.25 56.30 55.95 58.00 3,241,402 183,582,882 56.637 43.78 43.78 43.82 43.55 45.14 4,164,742 44.080 -1.83%
2020-11-19 0 57.30 57.30 57.45 54.60 57.85 6,688,145 382,515,068 57.193 44.60 44.60 44.71 42.49 45.02 8,593,318 44.513 2.69%
2020-11-18 0 55.80 55.75 55.80 54.55 57.10 3,091,860 171,339,082 55.416 43.43 43.39 43.43 42.46 44.44 3,972,602 43.130 -1.15%
2020-11-17 0 56.45 56.25 56.45 55.65 57.00 2,780,313 156,287,348 56.212 43.93 43.78 43.93 43.31 44.36 3,572,308 43.750 -0.44%
2020-11-16 0 56.70 56.60 56.70 54.60 56.70 2,835,105 158,773,532 56.003 44.13 44.05 44.13 42.49 44.13 3,642,708 43.587 2.16%
2020-11-13 0 55.50 55.45 55.50 53.00 55.80 4,218,251 231,973,056 54.993 43.20 43.16 43.20 41.25 43.43 5,419,854 42.801 1.93%
2020-11-12 0 54.45 54.30 54.45 52.50 55.05 3,798,911 206,269,986 54.297 42.38 42.26 42.38 40.86 42.85 4,881,062 42.259 4.41%
2020-11-11 0 52.15 51.95 52.15 51.50 55.35 6,057,531 320,995,838 52.991 40.59 40.43 40.59 40.08 43.08 7,783,068 41.243 -5.35%
2020-11-10 0 55.10 55.05 55.10 53.60 57.35 6,575,313 361,928,835 55.044 42.88 42.85 42.88 41.72 44.64 8,448,345 42.840 -0.99%
2020-11-09 0 55.65 55.55 55.65 54.70 58.00 6,366,528 356,258,494 55.958 43.31 43.23 43.31 42.57 45.14 8,180,086 43.552 -1.50%
2020-11-06 0 56.50 56.30 56.50 55.50 58.00 4,264,574 240,410,470 56.374 43.97 43.82 43.97 43.20 45.14 5,479,373 43.876 -1.74%
2020-11-05 0 57.50 57.35 57.50 54.90 57.50 8,193,216 463,661,836 56.591 44.75 44.64 44.75 42.73 44.75 10,527,121 44.045 6.68%
2020-11-04 0 53.90 53.85 53.90 51.25 54.65 4,447,177 239,375,985 53.827 41.95 41.91 41.95 39.89 42.53 5,713,992 41.893 2.67%
2020-11-03 0 52.50 52.50 52.55 49.80 53.05 5,199,265 268,998,743 51.738 40.86 40.86 40.90 38.76 41.29 6,680,318 40.267 1.94%
2020-11-02 0 51.50 51.50 51.55 50.05 51.90 3,863,698 196,182,991 50.776 40.08 40.08 40.12 38.95 40.39 4,964,304 39.519 0.59%
2020-10-30 0 51.20 51.15 51.20 50.95 54.90 5,299,968 275,190,563 51.923 39.85 39.81 39.85 39.65 42.73 6,809,707 40.412 -6.23%
2020-10-29 0 54.60 54.50 54.60 52.50 55.65 5,742,359 311,984,826 54.330 42.49 42.42 42.49 40.86 43.31 7,378,117 42.285 1.49%
2020-10-28 0 53.80 53.45 53.80 51.05 53.85 5,608,597 294,572,055 52.522 41.87 41.60 41.87 39.73 41.91 7,206,252 40.877 3.36%
2020-10-27 0 52.05 52.00 52.05 51.30 53.95 5,931,155 308,502,110 52.014 40.51 40.47 40.51 39.93 41.99 7,620,693 40.482 -3.16%
2020-10-23 0 53.75 53.70 53.75 53.15 54.95 2,589,655 138,899,534 53.636 41.83 41.79 41.83 41.37 42.77 3,327,339 41.745 -0.83%
2020-10-22 0 54.20 54.00 54.20 53.10 54.80 3,323,839 178,819,373 53.799 42.18 42.03 42.18 41.33 42.65 4,270,662 41.872 -0.46%
2020-10-21 0 54.45 54.40 54.45 53.55 54.90 2,785,293 150,648,881 54.087 42.38 42.34 42.38 41.68 42.73 3,578,707 42.096 -0.18%
2020-10-20 0 54.55 54.50 54.55 53.35 55.25 5,604,690 303,215,284 54.100 42.46 42.42 42.46 41.52 43.00 7,201,232 42.106 1.58%
2020-10-19 0 53.70 53.70 53.80 52.80 56.85 9,606,827 519,889,392 54.117 41.79 41.79 41.87 41.09 44.25 12,343,411 42.119 -4.36%
2020-10-16 0 56.15 55.95 56.15 55.00 57.25 4,119,861 230,903,100 56.046 43.70 43.55 43.70 42.81 44.56 5,293,437 43.621 1.17%
2020-10-15 0 55.50 55.45 55.50 54.80 57.40 7,622,295 423,272,678 55.531 43.20 43.16 43.20 42.65 44.67 9,793,568 43.219 -2.03%
2020-10-14 0 56.65 56.50 56.65 56.00 60.15 10,388,550 593,501,465 57.130 44.09 43.97 44.09 43.58 46.81 13,347,814 44.464 -5.03%
2020-10-12 0 59.65 59.65 59.70 59.05 60.80 6,050,175 361,001,570 59.668 46.43 46.43 46.46 45.96 47.32 7,773,617 46.439 0.17%
2020-10-09 0 59.55 59.50 59.55 58.65 63.00 6,022,554 362,032,386 60.113 46.35 46.31 46.35 45.65 49.03 7,738,128 46.786 -3.64%
2020-10-08 0 61.80 61.80 61.85 59.00 62.65 5,214,129 320,483,856 61.465 48.10 48.10 48.14 45.92 48.76 6,699,416 47.838 3.34%
2020-10-07 0 59.80 59.60 59.80 59.30 59.85 2,398,287 143,023,883 59.636 46.54 46.39 46.54 46.15 46.58 3,081,459 46.414 -0.33%
2020-10-06 0 60.00 59.90 60.00 58.90 60.00 3,655,437 218,081,693 59.660 46.70 46.62 46.70 45.84 46.70 4,696,718 46.433 2.21%
2020-10-05 0 58.70 58.65 58.70 55.75 59.50 3,561,351 208,113,201 58.437 45.69 45.65 45.69 43.39 46.31 4,575,831 45.481 5.29%
2020-09-30 0 55.75 55.75 55.85 55.05 56.25 3,891,540 217,097,301 55.787 43.39 43.39 43.47 42.85 43.78 5,000,077 43.419 0.36%
2020-09-29 0 55.55 55.55 55.60 55.55 57.15 3,281,022 184,620,739 56.269 43.23 43.23 43.27 43.23 44.48 4,215,648 43.794 0.73%
2020-09-28 0 55.15 55.15 55.20 54.00 56.45 7,340,719 405,887,990 55.293 42.92 42.92 42.96 42.03 43.93 9,431,783 43.034 2.13%
2020-09-25 0 54.00 53.95 54.00 53.25 55.30 3,142,585 170,077,677 54.120 42.03 41.99 42.03 41.44 43.04 4,037,776 42.122 1.12%
2020-09-24 0 53.40 53.40 53.45 53.30 55.80 6,019,294 325,798,291 54.126 41.56 41.56 41.60 41.48 43.43 7,733,939 42.126 -2.73%
2020-09-23 0 54.90 54.90 55.00 53.95 55.55 6,405,270 351,433,121 54.866 42.73 42.73 42.81 41.99 43.23 8,229,864 42.702 1.29%
2020-09-22 0 54.20 54.10 54.20 53.05 57.15 10,149,147 556,141,906 54.797 42.18 42.11 42.18 41.29 44.48 13,040,215 42.648 -3.30%
2020-09-21 0 56.05 56.00 56.05 55.30 60.65 11,600,647 662,843,405 57.138 43.62 43.58 43.62 43.04 47.20 14,905,187 44.471 -6.74%
2020-09-18 0 60.10 60.10 60.15 57.55 60.70 27,888,894 1,671,026,265 59.917 46.78 46.78 46.81 44.79 47.24 35,833,274 46.633 1.69%
2020-09-17 0 59.10 59.00 59.10 57.70 61.00 9,217,368 545,385,326 59.169 46.00 45.92 46.00 44.91 47.48 11,843,011 46.051 -1.09%
2020-09-16 0 59.75 59.75 59.85 56.80 60.30 10,863,464 643,138,433 59.202 46.50 46.50 46.58 44.21 46.93 13,958,011 46.077 3.82%
2020-09-15 0 57.55 57.50 57.65 56.10 57.85 5,262,531 299,975,053 57.002 44.79 44.75 44.87 43.66 45.02 6,761,606 44.364 2.13%
2020-09-14 0 56.35 56.30 56.35 55.25 58.50 9,451,104 532,605,746 56.354 43.86 43.82 43.86 43.00 45.53 12,143,329 43.860 0.62%
2020-09-11 0 56.00 56.00 56.05 54.05 56.60 6,259,950 348,442,887 55.662 43.58 43.58 43.62 42.07 44.05 8,043,148 43.322 2.00%
2020-09-10 0 54.90 54.90 54.95 52.15 55.70 6,821,882 373,186,300 54.704 42.73 42.73 42.77 40.59 43.35 8,765,151 42.576 5.27%
2020-09-09 0 52.15 52.15 52.20 50.50 52.70 6,088,980 315,758,844 51.857 40.59 40.59 40.63 39.30 41.02 7,823,476 40.360 1.36%
2020-09-08 0 51.45 51.45 51.55 51.25 55.00 6,848,914 358,438,687 52.335 40.04 40.04 40.12 39.89 42.81 8,799,883 40.732 -4.37%
2020-09-07 0 53.80 53.35 53.80 52.10 54.60 6,807,006 362,021,073 53.184 41.87 41.52 41.87 40.55 42.49 8,746,038 41.393 0.65%
2020-09-04 0 53.45 53.45 53.50 50.35 54.45 10,082,774 534,290,394 52.990 41.60 41.60 41.64 39.19 42.38 12,954,935 41.242 0.85%
2020-09-03 0 53.00 52.75 53.00 52.30 55.00 5,484,770 292,997,187 53.420 41.25 41.06 41.25 40.70 42.81 7,047,152 41.577 -1.67%
2020-09-02 0 53.90 53.90 54.00 52.50 54.80 6,488,961 347,842,840 53.605 41.95 41.95 42.03 40.86 42.65 8,337,395 41.721 1.60%
2020-09-01 0 53.05 53.05 53.10 50.50 53.55 8,805,743 458,742,367 52.096 41.29 41.29 41.33 39.30 41.68 11,314,131 40.546 6.10%
2020-08-31 0 50.00 50.00 50.40 50.00 54.25 10,051,899 512,385,658 50.974 38.91 38.91 39.23 38.91 42.22 12,915,265 39.673 -4.76%
2020-08-28 0 52.50 52.45 52.50 49.65 55.10 13,232,174 698,429,808 52.783 40.86 40.82 40.86 38.64 42.88 17,001,467 41.081 5.63%
2020-08-27 0 49.70 49.70 49.75 46.00 50.50 14,323,302 696,953,346 48.659 38.68 38.68 38.72 35.80 39.30 18,403,412 37.871 8.63%
2020-08-26 0 45.75 45.70 45.75 45.25 48.00 10,147,769 472,941,924 46.606 35.61 35.57 35.61 35.22 37.36 13,038,444 36.273 0.33%
2020-08-25 0 45.60 45.35 45.60 44.20 45.70 3,476,218 156,833,000 45.116 35.49 35.30 35.49 34.40 35.57 4,466,447 35.114 0.44%
2020-08-24 0 45.40 45.35 45.40 44.55 45.40 2,904,864 130,974,700 45.088 35.33 35.30 35.33 34.67 35.33 3,732,338 35.092 2.02%
2020-08-21 0 44.50 44.30 44.50 44.00 45.45 3,801,331 170,065,413 44.738 34.63 34.48 34.63 34.25 35.37 4,884,171 34.820 1.48%
2020-08-20 0 43.85 43.70 43.85 43.10 44.45 3,217,112 140,612,709 43.708 34.13 34.01 34.13 33.54 34.60 4,133,533 34.018 0.00%
2020-08-19 0 43.85 43.75 43.85 41.50 44.30 2,246,746 98,559,620 43.868 34.13 34.05 34.13 32.30 34.48 2,886,750 34.142 1.39%
2020-08-18 0 43.25 43.25 43.30 42.70 44.30 4,349,790 187,919,886 43.202 33.66 33.66 33.70 33.23 34.48 5,588,863 33.624 -0.57%
2020-08-17 0 43.50 43.40 43.50 42.55 44.00 4,500,412 194,067,352 43.122 33.86 33.78 33.86 33.12 34.25 5,782,391 33.562 0.12%
2020-08-14 0 43.45 43.35 43.45 43.05 44.85 9,047,098 395,820,565 43.751 33.82 33.74 33.82 33.51 34.91 11,624,238 34.051 -0.91%
2020-08-13 0 43.85 43.80 43.85 40.95 44.40 14,477,542 628,616,615 43.420 34.13 34.09 34.13 31.87 34.56 18,601,589 33.794 6.56%
2020-08-12 0 41.15 41.10 41.15 40.50 42.55 10,271,605 425,801,604 41.454 32.03 31.99 32.03 31.52 33.12 13,197,556 32.264 -3.74%
2020-08-11 0 42.75 42.65 42.75 37.75 43.65 19,502,879 816,955,636 41.889 33.27 33.19 33.27 29.38 33.97 25,058,434 32.602 12.95%
2020-08-10 0 37.85 37.85 37.90 36.85 38.15 8,538,157 320,221,021 37.505 29.46 29.46 29.50 28.68 29.69 10,970,321 29.190 2.44%
2020-08-07 0 36.95 36.90 36.95 36.20 37.50 3,991,356 147,119,043 36.859 28.76 28.72 28.76 28.17 29.19 5,128,327 28.688 -1.34%
2020-08-06 0 37.45 37.40 37.50 37.05 38.65 3,710,430 138,834,595 37.417 29.15 29.11 29.19 28.84 30.08 4,767,376 29.122 -0.93%
2020-08-05 0 37.80 37.80 38.00 36.50 38.20 6,340,777 238,673,654 37.641 29.42 29.42 29.58 28.41 29.73 8,146,999 29.296 2.86%
2020-08-04 0 36.75 36.70 36.75 36.30 37.30 9,687,260 358,136,256 36.970 28.60 28.56 28.60 28.25 29.03 12,446,756 28.773 1.66%
2020-08-03 0 36.15 36.15 36.20 35.90 37.00 7,951,576 290,245,522 36.502 28.14 28.14 28.17 27.94 28.80 10,216,648 28.409 1.40%
2020-07-31 0 35.65 35.65 35.70 35.35 37.20 9,132,410 331,462,453 36.295 27.75 27.75 27.79 27.51 28.95 11,733,852 28.248 1.86%
2020-07-30 0 35.00 34.85 35.00 34.30 35.75 5,800,279 201,372,268 34.718 27.24 27.12 27.24 26.70 27.82 7,452,536 27.021 -0.85%
2020-07-29 0 35.30 35.30 35.40 35.15 36.50 5,986,791 213,498,829 35.662 27.47 27.47 27.55 27.36 28.41 7,692,178 27.755 -2.22%
2020-07-28 0 36.10 36.05 36.10 35.20 36.75 8,597,675 311,011,372 36.174 28.10 28.06 28.10 27.40 28.60 11,046,793 28.154 4.03%
2020-07-27 0 34.70 34.65 34.70 34.60 35.90 5,472,941 192,598,806 35.191 27.01 26.97 27.01 26.93 27.94 7,031,953 27.389 -1.14%
2020-07-24 0 35.10 35.05 35.10 34.75 36.15 4,774,827 168,336,548 35.255 27.32 27.28 27.32 27.05 28.14 6,134,976 27.439 -2.36%
2020-07-23 0 35.95 35.90 35.95 33.95 36.40 13,579,372 481,749,202 35.477 27.98 27.94 27.98 26.42 28.33 17,447,568 27.611 5.74%
2020-07-22 0 34.00 33.95 34.00 33.70 34.95 5,824,663 200,258,761 34.381 26.46 26.42 26.46 26.23 27.20 7,483,866 26.759 0.00%
2020-07-21 0 34.00 33.90 34.00 33.20 34.50 6,670,704 226,918,360 34.017 26.46 26.38 26.46 25.84 26.85 8,570,909 26.475 2.41%
2020-07-20 0 33.20 33.15 33.20 33.15 34.45 5,841,615 195,256,311 33.425 25.84 25.80 25.84 25.80 26.81 7,505,647 26.015 -2.35%
2020-07-17 0 34.00 33.90 34.00 32.90 34.40 5,151,677 175,140,549 33.997 26.46 26.38 26.46 25.61 26.77 6,619,174 26.460 2.26%
2020-07-16 0 33.25 33.25 33.30 33.10 34.40 5,275,650 176,448,036 33.446 25.88 25.88 25.92 25.76 26.77 6,778,462 26.031 -2.35%
2020-07-15 0 34.05 33.95 34.05 33.30 34.40 6,091,029 205,656,801 33.764 26.50 26.42 26.50 25.92 26.77 7,826,109 26.278 0.89%
2020-07-14 0 33.75 33.60 33.75 33.30 35.00 5,188,715 174,984,204 33.724 26.27 26.15 26.27 25.92 27.24 6,666,763 26.247 -0.74%
2020-07-13 0 34.00 34.00 34.05 33.85 34.60 5,428,597 185,109,823 34.099 26.46 26.46 26.50 26.35 26.93 6,974,977 26.539 -0.87%
2020-07-10 0 34.30 34.20 34.30 33.60 35.80 9,402,471 322,054,058 34.252 26.70 26.62 26.70 26.15 27.86 12,080,842 26.658 -2.97%
2020-07-09 0 35.35 35.30 35.40 34.90 36.00 8,325,052 294,043,573 35.320 27.51 27.47 27.55 27.16 28.02 10,696,511 27.490 -1.81%
2020-07-08 0 36.00 35.95 36.00 35.80 37.25 9,531,081 347,367,508 36.446 28.02 27.98 28.02 27.86 28.99 12,246,088 28.366 -2.57%
2020-07-07 0 36.95 36.90 36.95 35.75 37.55 13,970,435 513,716,278 36.772 28.76 28.72 28.76 27.82 29.23 17,950,028 28.619 3.36%
2020-07-06 0 35.75 35.75 35.95 34.15 36.05 13,247,771 465,769,707 35.158 27.82 27.82 27.98 26.58 28.06 17,021,507 27.364 4.84%
2020-07-03 0 34.10 34.05 34.10 33.00 34.45 9,079,899 307,803,925 33.899 26.54 26.50 26.54 25.68 26.81 11,666,383 26.384 3.65%
2020-07-02 0 32.90 32.80 32.90 32.40 33.50 7,845,025 257,103,733 32.773 25.61 25.53 25.61 25.22 26.07 10,079,745 25.507 0.61%
2020-06-30 0 32.70 32.60 32.70 32.15 33.50 7,984,750 259,715,217 32.526 25.45 25.37 25.45 25.02 26.07 10,259,272 25.315 -0.91%
2020-06-29 0 33.00 33.00 33.05 32.20 33.90 10,312,031 337,310,709 32.710 25.68 25.68 25.72 25.06 26.38 13,249,498 25.458 -1.79%
2020-06-26 0 33.60 33.60 33.80 33.30 34.70 4,689,751 158,197,001 33.732 26.15 26.15 26.31 25.92 27.01 6,025,665 26.254 -2.18%
2020-06-24 0 34.35 34.20 34.35 34.05 35.10 3,158,239 108,700,233 34.418 26.73 26.62 26.73 26.50 27.32 4,057,889 26.787 -1.72%
2020-06-23 0 34.95 34.90 34.95 33.55 35.15 4,154,917 143,407,495 34.515 27.20 27.16 27.20 26.11 27.36 5,338,479 26.863 2.64%
2020-06-22 0 34.05 34.00 34.05 33.25 34.65 6,835,124 231,811,276 33.915 26.50 26.46 26.50 25.88 26.97 8,782,165 26.396 -2.16%
2020-06-19 0 34.80 34.70 34.80 34.10 35.25 5,227,652 182,193,461 34.852 27.08 27.01 27.08 26.54 27.43 6,716,792 27.125 1.75%
2020-06-18 0 34.20 34.20 34.25 33.80 34.65 6,141,233 209,764,680 34.157 26.62 26.62 26.66 26.31 26.97 7,890,614 26.584 -1.72%
2020-06-17 0 34.80 34.75 34.80 32.40 34.95 15,607,467 527,569,155 33.802 27.08 27.05 27.08 25.22 27.20 20,053,382 26.308 5.14%
2020-06-16 0 33.10 33.00 33.10 32.90 34.20 9,851,884 329,304,117 33.425 25.76 25.68 25.76 25.61 26.62 12,658,274 26.015 -0.30%
2020-06-15 0 33.20 33.15 33.20 32.90 34.50 13,779,601 459,216,314 33.326 25.84 25.80 25.84 25.61 26.85 17,704,834 25.937 -5.01%
2020-06-12 0 34.95 34.85 34.95 33.90 34.95 8,789,798 303,780,679 34.561 27.20 27.12 27.20 26.38 27.20 11,293,644 26.898 -0.14%
2020-06-11 0 35.00 35.00 35.05 34.65 36.60 14,441,497 510,566,765 35.354 27.24 27.24 27.28 26.97 28.49 18,555,276 27.516 -4.89%
2020-06-10 0 36.80 36.80 36.85 36.30 37.50 4,255,580 156,518,064 36.779 28.64 28.64 28.68 28.25 29.19 5,467,817 28.625 0.96%
2020-06-09 0 36.45 36.40 36.45 36.30 38.50 5,947,837 219,823,154 36.959 28.37 28.33 28.37 28.25 29.96 7,642,127 28.765 -4.83%
2020-06-08 0 38.30 38.25 38.30 37.50 39.00 7,090,441 270,539,710 38.156 29.81 29.77 29.81 29.19 30.35 9,110,211 29.696 -0.65%
2020-06-05 0 38.55 38.45 38.55 38.00 38.65 2,222,133 85,278,908 38.377 30.00 29.93 30.00 29.58 30.08 2,855,126 29.869 0.65%
2020-06-04 0 38.30 38.25 38.30 37.80 38.85 4,447,382 169,788,573 38.177 29.81 29.77 29.81 29.42 30.24 5,714,255 29.713 -0.91%
2020-06-03 0 38.65 38.60 38.65 38.10 38.95 5,183,789 199,642,419 38.513 30.08 30.04 30.08 29.65 30.31 6,660,434 29.974 0.00%
2020-06-02 0 38.65 38.55 38.65 38.00 38.95 4,530,735 174,854,183 38.593 30.08 30.00 30.08 29.58 30.31 5,821,352 30.037 0.52%
2020-06-01 0 38.45 38.40 38.45 37.00 38.50 7,240,529 274,850,884 37.960 29.93 29.89 29.93 28.80 29.96 9,303,053 29.544 3.08%
2020-05-29 0 37.45 37.35 37.45 34.65 37.45 47,448,680 1,764,516,455 37.188 29.03 28.95 29.03 26.86 29.03 61,209,993 28.827 3.60%
2020-05-28 0 36.15 36.00 36.15 35.15 36.45 8,736,691 312,384,470 35.755 28.02 27.91 28.02 27.25 28.26 11,270,552 27.717 0.70%
2020-05-27 0 35.90 35.85 35.90 35.40 37.70 10,826,711 389,764,502 36.000 27.83 27.79 27.83 27.44 29.22 13,966,730 27.907 -2.71%
2020-05-26 0 36.90 36.90 36.95 36.10 37.55 5,928,724 218,598,986 36.871 28.60 28.60 28.64 27.98 29.11 7,648,203 28.582 1.79%
2020-05-25 0 36.25 36.20 36.25 35.10 36.75 8,584,749 308,705,663 35.960 28.10 28.06 28.10 27.21 28.49 11,074,543 27.875 0.00%
2020-05-22 0 36.25 36.20 36.25 34.95 36.75 12,129,068 435,619,091 35.915 28.10 28.06 28.10 27.09 28.49 15,646,803 27.841 -2.95%
2020-05-21 0 37.35 37.15 37.35 36.70 38.00 7,715,485 287,782,728 37.299 28.95 28.80 28.95 28.45 29.46 9,953,170 28.914 -1.32%
2020-05-20 0 37.85 37.75 37.85 36.75 38.20 7,208,450 272,610,368 37.818 29.34 29.26 29.34 28.49 29.61 9,299,082 29.316 1.61%
2020-05-19 0 37.25 37.20 37.25 36.70 37.90 12,271,634 458,576,917 37.369 28.88 28.84 28.88 28.45 29.38 15,830,717 28.968 1.92%
2020-05-18 0 36.55 36.55 36.60 34.60 36.95 13,127,013 473,958,723 36.106 28.33 28.33 28.37 26.82 28.64 16,934,178 27.988 5.79%
2020-05-15 0 34.55 34.50 34.55 34.35 35.65 5,629,408 197,566,413 35.095 26.78 26.74 26.78 26.63 27.64 7,262,078 27.205 -1.00%
2020-05-14 0 34.90 34.85 34.90 34.60 35.35 6,923,690 242,412,404 35.012 27.05 27.01 27.05 26.82 27.40 8,931,735 27.141 -0.29%
2020-05-13 0 35.00 34.95 35.00 34.15 35.55 15,047,933 527,459,340 35.052 27.13 27.09 27.13 26.47 27.56 19,412,213 27.172 2.94%
2020-05-12 0 34.00 33.95 34.00 33.80 34.20 7,102,432 241,469,301 33.998 26.36 26.32 26.36 26.20 26.51 9,162,316 26.355 0.15%
2020-05-11 0 33.95 33.90 33.95 33.85 35.05 12,171,665 418,542,091 34.387 26.32 26.28 26.32 26.24 27.17 15,701,755 26.656 -0.44%
2020-05-08 0 34.10 34.05 34.10 33.40 35.00 10,518,291 357,780,069 34.015 26.43 26.39 26.43 25.89 27.13 13,568,860 26.368 -0.29%
2020-05-07 0 34.20 34.15 34.20 33.80 34.95 66,697,839 2,237,103,940 33.541 26.51 26.47 26.51 26.20 27.09 86,041,893 26.000 -2.56%
2020-05-06 0 35.10 35.10 35.25 33.80 35.50 10,021,859 350,237,606 34.947 27.21 27.21 27.33 26.20 27.52 12,928,451 27.090 3.85%
2020-05-05 0 33.80 33.80 33.85 33.30 34.15 6,360,760 215,216,979 33.835 26.20 26.20 26.24 25.81 26.47 8,205,541 26.228 1.96%
2020-05-04 0 33.15 33.10 33.15 33.00 34.05 5,692,221 190,835,347 33.526 25.70 25.66 25.70 25.58 26.39 7,343,109 25.988 -1.78%
2020-04-29 0 33.75 33.70 33.75 32.75 34.20 4,857,432 163,748,349 33.711 26.16 26.12 26.16 25.39 26.51 6,266,210 26.132 1.50%
2020-04-28 0 33.25 33.20 33.25 32.15 33.25 3,672,719 120,988,720 32.943 25.77 25.74 25.77 24.92 25.77 4,737,900 25.536 1.06%
2020-04-27 0 32.90 32.90 33.00 32.55 33.30 3,500,481 115,435,643 32.977 25.50 25.50 25.58 25.23 25.81 4,515,709 25.563 1.08%
2020-04-24 0 32.55 32.50 32.55 31.80 33.15 1,889,525 61,743,032 32.676 25.23 25.19 25.23 24.65 25.70 2,437,535 25.330 -0.61%
2020-04-23 0 32.75 32.70 32.75 32.40 33.20 3,024,408 98,921,783 32.708 25.39 25.35 25.39 25.12 25.74 3,901,563 25.354 0.15%
2020-04-22 0 32.70 32.70 32.75 31.80 33.40 3,901,711 127,946,324 32.792 25.35 25.35 25.39 24.65 25.89 5,033,306 25.420 0.77%
2020-04-21 0 32.45 32.40 32.45 32.00 33.35 4,623,657 150,334,539 32.514 25.15 25.12 25.15 24.81 25.85 5,964,634 25.204 -2.84%
2020-04-20 0 33.40 33.35 33.40 31.90 33.50 8,927,522 293,490,830 32.875 25.89 25.85 25.89 24.73 25.97 11,516,728 25.484 4.38%
2020-04-17 0 32.00 31.95 32.00 31.30 32.15 8,362,360 266,400,443 31.857 24.81 24.77 24.81 24.26 24.92 10,787,655 24.695 3.73%
2020-04-16 0 30.85 30.85 30.90 30.55 31.30 4,945,600 152,599,131 30.856 23.91 23.91 23.95 23.68 24.26 6,379,949 23.919 -0.16%
2020-04-15 0 30.90 30.85 30.90 30.85 32.15 7,466,083 234,907,580 31.463 23.95 23.91 23.95 23.91 24.92 9,631,435 24.390 -1.28%
2020-04-14 0 31.30 31.25 31.30 30.70 31.75 7,217,473 226,012,641 31.315 24.26 24.22 24.26 23.80 24.61 9,310,722 24.274 -1.57%
2020-04-09 0 31.80 31.65 31.80 29.90 31.90 10,658,840 331,495,278 31.101 24.65 24.53 24.65 23.18 24.73 13,750,172 24.108 6.53%
2020-04-08 0 29.85 29.85 29.90 29.60 30.40 6,183,001 185,419,921 29.989 23.14 23.14 23.18 22.95 23.57 7,976,227 23.247 -2.13%
2020-04-07 0 30.50 30.45 30.50 29.70 30.50 7,402,994 222,424,279 30.045 23.64 23.60 23.64 23.02 23.64 9,550,049 23.290 4.81%
2020-04-06 0 29.10 29.10 29.15 28.00 29.30 4,963,667 142,293,286 28.667 22.56 22.56 22.60 21.71 22.71 6,403,256 22.222 1.93%
2020-04-03 0 28.55 28.50 28.55 28.20 29.75 5,567,850 159,201,627 28.593 22.13 22.09 22.13 21.86 23.06 7,182,667 22.165 -2.89%
2020-04-02 0 29.40 29.30 29.40 28.80 29.85 4,453,007 129,783,125 29.145 22.79 22.71 22.79 22.33 23.14 5,744,491 22.593 -1.51%
2020-04-01 0 29.85 29.80 29.85 29.55 30.45 6,203,713 185,887,007 29.964 23.14 23.10 23.14 22.91 23.60 8,002,946 23.227 -1.16%
2020-03-31 0 30.20 30.15 30.20 29.70 30.45 10,094,136 303,343,513 30.051 23.41 23.37 23.41 23.02 23.60 13,021,690 23.295 3.78%
2020-03-30 0 29.10 29.05 29.10 28.70 30.60 15,995,158 466,828,113 29.186 22.56 22.52 22.56 22.25 23.72 20,634,157 22.624 -4.59%
2020-03-27 0 30.50 30.45 30.50 30.00 31.45 9,799,386 298,263,709 30.437 23.64 23.60 23.64 23.26 24.38 12,641,455 23.594 0.16%
2020-03-26 0 30.45 30.45 30.50 29.80 31.40 12,686,364 388,112,136 30.593 23.60 23.60 23.64 23.10 24.34 16,365,729 23.715 -2.40%
2020-03-25 0 31.20 31.20 31.25 30.60 32.35 11,830,475 370,894,783 31.351 24.19 24.19 24.22 23.72 25.08 15,261,611 24.302 2.13%
2020-03-24 0 30.55 30.55 30.60 29.30 30.80 12,482,528 375,335,970 30.069 23.68 23.68 23.72 22.71 23.88 16,102,776 23.309 7.57%
2020-03-23 0 28.40 28.35 28.40 28.30 29.65 13,540,866 387,512,637 28.618 22.02 21.98 22.02 21.94 22.98 17,468,058 22.184 -6.89%
2020-03-20 0 30.50 30.50 30.80 28.70 31.00 15,964,766 474,876,368 29.745 23.64 23.64 23.88 22.25 24.03 20,594,950 23.058 7.96%
2020-03-19 0 28.25 28.20 28.25 27.45 29.80 16,429,883 465,744,684 28.347 21.90 21.86 21.90 21.28 23.10 21,194,963 21.974 -3.09%
2020-03-18 0 29.15 29.15 29.20 28.60 32.00 18,985,044 572,824,402 30.172 22.60 22.60 22.64 22.17 24.81 24,491,185 23.389 -4.11%
2020-03-17 0 30.40 30.35 30.40 29.20 31.45 15,247,063 460,834,092 30.224 23.57 23.53 23.57 22.64 24.38 19,669,096 23.429 1.33%
2020-03-16 0 30.00 30.00 30.05 29.50 33.20 13,405,277 414,753,903 30.940 23.26 23.26 23.29 22.87 25.74 17,293,145 23.984 -10.04%
2020-03-13 0 33.35 33.25 33.35 30.00 33.60 20,748,409 658,339,683 31.730 25.85 25.77 25.85 23.26 26.05 26,765,971 24.596 3.09%
2020-03-12 0 32.35 32.35 32.40 31.70 34.05 13,060,010 426,982,991 32.694 25.08 25.08 25.12 24.57 26.39 16,847,742 25.344 -5.96%
2020-03-11 0 34.40 34.40 34.50 33.80 35.00 9,574,620 329,812,251 34.447 26.67 26.67 26.74 26.20 27.13 12,351,501 26.702 1.18%
2020-03-10 0 34.00 34.00 34.10 31.90 34.90 12,999,727 438,456,712 33.728 26.36 26.36 26.43 24.73 27.05 16,769,975 26.145 4.45%
2020-03-09 0 32.55 32.55 32.60 32.45 34.00 7,549,902 251,007,422 33.246 25.23 25.23 25.27 25.15 26.36 9,739,564 25.772 -5.65%
2020-03-06 0 34.50 34.50 34.55 33.80 34.70 4,259,834 146,629,696 34.421 26.74 26.74 26.78 26.20 26.90 5,495,293 26.683 -0.14%
2020-03-05 0 34.55 34.55 34.60 32.60 34.95 13,921,027 477,728,319 34.317 26.78 26.78 26.82 25.27 27.09 17,958,476 26.602 6.47%
2020-03-04 0 32.45 32.40 32.45 31.70 32.65 4,930,740 159,069,070 32.261 25.15 25.12 25.15 24.57 25.31 6,360,779 25.008 0.46%
2020-03-03 0 32.30 32.25 32.30 32.05 33.35 8,021,297 262,100,389 32.676 25.04 25.00 25.04 24.84 25.85 10,347,675 25.329 0.47%
2020-03-02 0 32.15 32.10 32.15 31.35 32.40 6,588,032 211,355,913 32.082 24.92 24.88 24.92 24.30 25.12 8,498,727 24.869 0.94%
2020-02-28 0 31.85 31.80 31.85 31.40 32.50 7,889,898 251,450,128 31.870 24.69 24.65 24.69 24.34 25.19 10,178,167 24.705 -2.30%
2020-02-27 0 32.60 32.55 32.60 32.25 32.85 4,131,256 134,296,788 32.507 25.27 25.23 25.27 25.00 25.46 5,329,424 25.199 -0.31%
2020-02-26 0 32.70 32.70 32.85 31.80 32.95 7,080,958 230,404,175 32.539 25.35 25.35 25.46 24.65 25.54 9,134,614 25.223 0.93%
2020-02-25 0 32.40 32.40 32.45 31.55 33.30 8,160,415 262,278,186 32.140 25.12 25.12 25.15 24.46 25.81 10,527,141 24.914 1.41%
2020-02-24 0 31.95 31.95 32.05 31.80 33.65 8,742,592 284,361,490 32.526 24.77 24.77 24.84 24.65 26.08 11,278,164 25.213 -3.62%
2020-02-21 0 33.15 33.10 33.15 33.10 34.25 7,597,061 255,159,962 33.587 25.70 25.66 25.70 25.66 26.55 9,800,400 26.036 -1.92%
2020-02-20 0 33.80 33.80 33.95 32.75 34.15 7,803,257 262,007,797 33.577 26.20 26.20 26.32 25.39 26.47 10,066,398 26.028 3.21%
2020-02-19 0 32.75 32.70 32.75 31.70 33.20 9,631,737 316,473,438 32.857 25.39 25.35 25.39 24.57 25.74 12,425,183 25.470 3.48%
2020-02-18 0 31.65 31.65 31.70 31.65 33.10 7,134,720 228,904,932 32.083 24.53 24.53 24.57 24.53 25.66 9,203,969 24.870 -3.21%
2020-02-17 0 32.70 32.60 32.70 32.00 33.60 8,522,056 277,639,887 32.579 25.35 25.27 25.35 24.81 26.05 10,993,667 25.255 0.31%
2020-02-14 0 32.60 32.55 32.60 32.30 33.00 3,691,801 120,298,172 32.585 25.27 25.23 25.27 25.04 25.58 4,762,516 25.259 -0.31%
2020-02-13 0 32.70 32.70 32.80 32.65 33.50 5,772,571 190,567,818 33.013 25.35 25.35 25.43 25.31 25.97 7,446,762 25.591 -0.30%
2020-02-12 0 32.80 32.80 32.85 31.25 33.70 11,374,893 371,476,292 32.658 25.43 25.43 25.46 24.22 26.12 14,673,899 25.315 3.47%
2020-02-11 0 31.70 31.65 31.70 31.25 32.00 9,138,147 289,581,539 31.689 24.57 24.53 24.57 24.22 24.81 11,788,440 24.565 3.93%
2020-02-10 0 30.50 30.45 30.50 29.70 31.65 19,117,435 585,029,176 30.602 23.64 23.60 23.64 23.02 24.53 24,661,973 23.722 -4.84%
2020-02-07 0 32.05 32.00 32.05 31.00 32.50 9,055,044 287,825,904 31.786 24.84 24.81 24.84 24.03 25.19 11,681,235 24.640 0.16%
2020-02-06 0 32.00 31.85 32.00 30.30 32.05 13,465,960 422,725,853 31.392 24.81 24.69 24.81 23.49 24.84 17,371,428 24.335 5.09%
2020-02-05 0 30.45 30.40 30.45 30.20 32.45 12,113,912 374,736,208 30.934 23.60 23.57 23.60 23.41 25.15 15,627,252 23.980 -3.79%
2020-02-04 0 31.65 31.65 31.75 30.25 32.50 12,658,864 403,359,345 31.864 24.53 24.53 24.61 23.45 25.19 16,330,254 24.700 4.63%
2020-02-03 0 30.25 30.20 30.25 28.60 31.00 15,279,031 462,906,388 30.297 23.45 23.41 23.45 22.17 24.03 19,710,335 23.485 0.83%
2020-01-31 0 30.00 30.00 30.15 29.40 30.60 9,660,633 290,248,255 30.044 23.26 23.26 23.37 22.79 23.72 12,462,460 23.290 2.04%
2020-01-30 0 29.40 29.40 29.45 29.15 31.25 13,678,383 405,359,260 29.635 22.79 22.79 22.83 22.60 24.22 17,645,459 22.972 -5.47%
2020-01-29 0 31.10 31.05 31.10 29.45 31.25 25,032,673 765,530,791 30.581 24.11 24.07 24.11 22.83 24.22 32,292,779 23.706 4.71%
2020-01-24 0 29.70 29.65 29.70 29.55 30.80 6,387,833 191,619,937 29.998 23.02 22.98 23.02 22.91 23.88 8,240,466 23.254 -1.00%
2020-01-23 0 30.00 29.95 30.00 29.50 32.50 20,137,057 608,791,471 30.232 23.26 23.22 23.26 22.87 25.19 25,977,311 23.436 -7.69%
2020-01-22 0 32.50 32.45 32.50 31.90 32.85 6,144,291 199,021,814 32.391 25.19 25.15 25.19 24.73 25.46 7,926,290 25.109 1.09%
2020-01-21 0 32.15 32.15 32.20 31.25 33.55 18,069,142 583,252,129 32.279 24.92 24.92 24.96 24.22 26.01 23,309,649 25.022 -4.17%
2020-01-20 0 33.55 33.50 33.55 32.90 35.30 14,746,474 495,347,356 33.591 26.01 25.97 26.01 25.50 27.36 19,023,323 26.039 -4.96%
2020-01-17 0 35.30 35.25 35.30 35.15 35.70 4,469,466 158,273,038 35.412 27.36 27.33 27.36 27.25 27.67 5,765,724 27.451 0.71%
2020-01-16 0 35.05 35.00 35.05 35.00 35.80 4,128,527 145,777,664 35.310 27.17 27.13 27.17 27.13 27.75 5,325,904 27.371 -0.57%
2020-01-15 0 35.25 35.20 35.25 35.25 35.90 5,521,122 196,493,859 35.589 27.33 27.29 27.33 27.33 27.83 7,122,387 27.588 -1.26%
2020-01-14 0 35.70 35.60 35.70 34.95 35.85 4,576,910 162,190,624 35.437 27.67 27.60 27.67 27.09 27.79 5,904,329 27.470 0.56%
2020-01-13 0 35.50 35.50 35.55 35.10 35.80 5,333,722 189,793,770 35.584 27.52 27.52 27.56 27.21 27.75 6,880,636 27.584 0.57%
2020-01-10 0 35.30 35.20 35.30 33.55 35.40 5,931,500 207,036,279 34.905 27.36 27.29 27.36 26.01 27.44 7,651,784 27.057 3.67%
2020-01-09 0 34.05 34.00 34.05 33.75 34.65 4,950,520 169,213,076 34.181 26.39 26.36 26.39 26.16 26.86 6,386,296 26.496 0.29%
2020-01-08 0 33.95 33.90 33.95 32.95 34.10 6,379,911 214,981,937 33.697 26.32 26.28 26.32 25.54 26.43 8,230,246 26.121 1.34%
2020-01-07 0 33.50 33.50 33.55 32.40 33.95 8,322,141 279,384,181 33.571 25.97 25.97 26.01 25.12 26.32 10,735,772 26.024 3.55%
2020-01-06 0 32.35 32.35 32.40 32.10 33.10 3,963,185 128,671,487 32.467 25.08 25.08 25.12 24.88 25.66 5,112,609 25.167 -2.27%
2020-01-03 0 33.10 33.10 33.15 32.35 33.10 4,981,298 163,766,623 32.876 25.66 25.66 25.70 25.08 25.66 6,426,000 25.485 2.32%
2020-01-02 0 32.35 32.25 32.35 31.30 32.35 5,907,026 188,094,674 31.843 25.08 25.00 25.08 24.26 25.08 7,620,212 24.684 3.35%
2019-12-31 0 31.30 31.30 31.35 31.30 32.15 2,901,399 91,760,467 31.626 24.26 24.26 24.30 24.26 24.92 3,742,878 24.516 -2.64%
2019-12-30 0 32.15 32.15 32.20 31.95 32.55 3,047,735 98,305,894 32.255 24.92 24.92 24.96 24.77 25.23 3,931,655 25.004 0.63%
2019-12-27 0 31.95 31.90 31.95 31.85 32.55 1,888,653 60,540,837 32.055 24.77 24.73 24.77 24.69 25.23 2,436,410 24.848 -0.62%
2019-12-24 0 32.15 32.15 32.20 32.00 32.75 1,364,535 44,008,826 32.252 24.92 24.92 24.96 24.81 25.39 1,760,285 25.001 -0.92%
2019-12-23 0 32.45 32.45 32.50 31.60 32.55 4,535,405 145,808,522 32.149 25.15 25.15 25.19 24.50 25.23 5,850,787 24.921 1.72%
2019-12-20 0 31.90 31.85 31.90 31.65 32.50 3,391,557 108,488,124 31.988 24.73 24.69 24.73 24.53 25.19 4,375,194 24.796 -0.62%
2019-12-19 0 32.10 32.00 32.10 31.60 32.35 2,397,992 76,912,917 32.074 24.88 24.81 24.88 24.50 25.08 3,093,470 24.863 -0.16%
2019-12-18 0 32.15 32.10 32.15 31.25 33.00 8,858,535 280,950,765 31.715 24.92 24.88 24.92 24.22 25.58 11,427,733 24.585 -1.08%
2019-12-17 0 32.50 32.45 32.50 32.25 33.25 3,945,191 129,186,157 32.745 25.19 25.15 25.19 25.00 25.77 5,089,396 25.383 -0.31%
2019-12-16 0 32.60 32.55 32.60 32.45 32.90 2,021,156 66,140,261 32.724 25.27 25.23 25.27 25.15 25.50 2,607,342 25.367 -0.31%
2019-12-13 0 32.70 32.65 32.70 32.25 32.95 3,213,069 104,859,658 32.635 25.35 25.31 25.35 25.00 25.54 4,144,940 25.298 1.40%
2019-12-12 0 32.25 32.20 32.25 32.10 33.35 3,469,402 112,595,708 32.454 25.00 24.96 25.00 24.88 25.85 4,475,616 25.158 -1.83%
2019-12-11 0 32.85 32.80 32.85 31.70 32.95 7,871,406 253,811,661 32.245 25.46 25.43 25.46 24.57 25.54 10,154,312 24.995 1.55%
2019-12-10 0 32.35 32.30 32.35 31.85 33.60 9,089,071 294,919,553 32.448 25.08 25.04 25.08 24.69 26.05 11,725,131 25.153 -3.72%
2019-12-09 0 33.60 33.60 33.65 33.60 34.80 2,387,251 80,653,277 33.785 26.05 26.05 26.08 26.05 26.98 3,079,614 26.189 -2.61%
2019-12-06 0 34.50 34.45 34.50 33.85 34.80 2,485,468 85,011,682 34.203 26.74 26.70 26.74 26.24 26.98 3,206,316 26.514 0.88%
2019-12-05 0 34.20 34.10 34.20 33.55 34.45 1,723,662 58,907,204 34.176 26.51 26.43 26.51 26.01 26.70 2,223,567 26.492 1.03%
2019-12-04 0 33.85 33.80 33.85 33.00 34.35 2,194,478 74,257,204 33.838 26.24 26.20 26.24 25.58 26.63 2,830,932 26.231 -0.15%
2019-12-03 0 33.90 33.85 33.90 33.35 34.05 1,372,368 46,361,174 33.782 26.28 26.24 26.28 25.85 26.39 1,770,389 26.187 0.00%
2019-12-02 0 33.90 33.90 34.00 33.00 34.40 2,682,905 91,211,014 33.997 26.28 26.28 26.36 25.58 26.67 3,461,015 26.354 3.04%
2019-11-29 0 32.90 32.85 32.90 32.70 34.05 5,637,016 186,901,130 33.156 25.50 25.46 25.50 25.35 26.39 7,271,893 25.702 -3.38%
2019-11-28 0 34.05 34.00 34.05 33.90 34.80 2,005,839 68,437,210 34.119 26.39 26.36 26.39 26.28 26.98 2,587,583 26.448 -1.02%
2019-11-27 0 34.40 34.35 34.40 34.30 35.00 2,146,949 74,245,347 34.582 26.67 26.63 26.67 26.59 27.13 2,769,618 26.807 0.00%
2019-11-26 0 34.40 34.25 34.40 33.85 34.40 4,714,569 161,209,130 34.194 26.67 26.55 26.67 26.24 26.67 6,081,913 26.506 1.18%
2019-11-25 0 34.00 33.95 34.00 33.50 35.00 3,392,009 115,774,558 34.132 26.36 26.32 26.36 25.97 27.13 4,375,777 26.458 -1.16%
2019-11-22 0 34.40 34.30 34.40 34.10 35.05 2,503,875 86,309,559 34.470 26.67 26.59 26.67 26.43 27.17 3,230,062 26.721 -1.99%
2019-11-21 0 35.10 35.05 35.10 34.40 35.30 1,404,522 48,982,585 34.875 27.21 27.17 27.21 26.67 27.36 1,811,869 27.034 -0.57%
2019-11-20 0 35.30 35.20 35.30 34.85 35.40 2,541,754 89,417,573 35.179 27.36 27.29 27.36 27.01 27.44 3,278,927 27.270 0.86%
2019-11-19 0 35.00 35.00 35.05 34.85 35.70 3,867,001 135,605,700 35.067 27.13 27.13 27.17 27.01 27.67 4,988,529 27.184 -1.41%
2019-11-18 0 35.50 35.50 35.55 34.15 35.70 6,317,724 222,685,757 35.248 27.52 27.52 27.56 26.47 27.67 8,150,023 27.323 4.11%
2019-11-15 0 34.10 34.05 34.10 33.85 34.55 2,115,905 72,139,362 34.094 26.43 26.39 26.43 26.24 26.78 2,729,571 26.429 0.29%
2019-11-14 0 34.00 34.00 34.05 34.00 35.60 4,653,190 159,863,128 34.356 26.36 26.36 26.39 26.36 27.60 6,002,732 26.632 -3.55%
2019-11-13 0 35.25 35.25 35.30 34.20 35.50 4,956,119 173,772,785 35.062 27.33 27.33 27.36 26.51 27.52 6,393,518 27.180 1.29%
2019-11-12 0 34.80 34.75 34.80 34.50 35.70 3,478,094 121,084,540 34.813 26.98 26.94 26.98 26.74 27.67 4,486,829 26.987 -0.29%
2019-11-11 0 34.90 34.90 34.95 34.80 36.05 8,450,872 299,632,792 35.456 27.05 27.05 27.09 26.98 27.95 10,901,838 27.485 -3.72%
2019-11-08 0 36.25 36.20 36.25 36.00 37.90 7,956,686 290,435,442 36.502 28.10 28.06 28.10 27.91 29.38 10,264,325 28.296 -3.85%
2019-11-07 0 37.70 37.50 37.70 36.65 37.90 4,590,312 171,795,817 37.426 29.22 29.07 29.22 28.41 29.38 5,921,618 29.012 1.89%
2019-11-06 0 37.00 36.95 37.00 36.35 38.60 8,208,456 302,235,024 36.820 28.68 28.64 28.68 28.18 29.92 10,589,115 28.542 -2.89%
2019-11-05 0 38.10 38.05 38.10 37.80 38.90 2,987,402 114,223,785 38.235 29.53 29.50 29.53 29.30 30.15 3,853,824 29.639 -1.55%
2019-11-04 0 38.70 38.70 38.75 37.25 38.85 2,988,044 114,324,068 38.261 30.00 30.00 30.04 28.88 30.12 3,854,652 29.659 3.34%
2019-11-01 0 37.45 37.40 37.45 37.25 38.50 2,915,258 110,104,269 37.768 29.03 28.99 29.03 28.88 29.84 3,760,756 29.277 -1.45%
2019-10-31 0 38.00 37.95 38.00 37.10 39.00 6,086,079 232,666,225 38.229 29.46 29.42 29.46 28.76 30.23 7,851,195 29.634 1.88%
2019-10-30 0 37.30 37.25 37.30 36.25 37.40 2,255,099 83,453,818 37.007 28.91 28.88 28.91 28.10 28.99 2,909,135 28.687 1.91%
2019-10-29 0 36.60 36.55 36.60 35.85 36.65 1,819,295 66,307,210 36.447 28.37 28.33 28.37 27.79 28.41 2,346,936 28.253 0.69%
2019-10-28 0 36.35 36.30 36.35 34.25 36.40 2,367,663 84,671,086 35.761 28.18 28.14 28.18 26.55 28.22 3,054,345 27.722 1.39%
2019-10-25 0 35.85 35.85 35.90 35.45 36.60 1,766,100 63,162,190 35.764 27.79 27.79 27.83 27.48 28.37 2,278,314 27.723 -0.97%
2019-10-24 0 36.20 36.15 36.20 35.55 36.70 3,415,180 123,827,180 36.258 28.06 28.02 28.06 27.56 28.45 4,405,668 28.106 2.26%
2019-10-23 0 35.40 35.35 35.40 35.10 35.95 2,303,631 81,586,529 35.416 27.44 27.40 27.44 27.21 27.87 2,971,742 27.454 -1.39%
2019-10-22 0 35.90 35.85 35.90 35.60 36.75 2,519,140 90,479,474 35.917 27.83 27.79 27.83 27.60 28.49 3,249,754 27.842 -1.51%
2019-10-21 0 36.45 36.45 36.50 36.40 37.50 2,135,656 78,291,100 36.659 28.26 28.26 28.29 28.22 29.07 2,755,050 28.417 -2.02%
2019-10-18 0 37.20 37.15 37.20 36.70 37.50 2,903,913 107,467,843 37.008 28.84 28.80 28.84 28.45 29.07 3,746,121 28.688 -0.80%
2019-10-17 0 37.50 37.45 37.50 37.00 38.10 4,796,886 180,596,630 37.649 29.07 29.03 29.07 28.68 29.53 6,188,104 29.184 0.54%
2019-10-16 0 37.30 37.20 37.30 36.60 37.55 5,578,245 207,148,649 37.135 28.91 28.84 28.91 28.37 29.11 7,196,077 28.786 1.50%
2019-10-15 0 36.75 36.70 36.75 35.90 36.75 4,982,086 181,934,940 36.518 28.49 28.45 28.49 27.83 28.49 6,427,016 28.308 1.52%
2019-10-14 0 36.20 36.15 36.20 35.45 36.35 3,322,259 119,836,023 36.071 28.06 28.02 28.06 27.48 28.18 4,285,798 27.961 1.69%
2019-10-11 0 35.60 35.60 35.65 35.55 36.45 2,562,667 92,152,985 35.960 27.60 27.60 27.64 27.56 28.26 3,305,905 27.875 -1.66%
2019-10-10 0 36.20 36.20 36.25 35.25 36.45 3,170,635 114,399,230 36.081 28.06 28.06 28.10 27.33 28.26 4,090,199 27.969 1.97%
2019-10-09 0 35.50 35.50 35.60 35.10 36.25 2,288,503 81,348,953 35.547 27.52 27.52 27.60 27.21 28.10 2,952,227 27.555 0.14%
2019-10-08 0 35.45 35.40 35.45 35.40 36.95 4,233,045 152,300,448 35.979 27.48 27.44 27.48 27.44 28.64 5,460,735 27.890 -2.74%
2019-10-04 0 36.45 36.40 36.45 35.45 36.50 5,199,115 187,307,548 36.027 28.26 28.22 28.26 27.48 28.29 6,706,989 27.927 2.53%
2019-10-03 0 35.55 35.55 35.70 33.35 35.80 5,483,240 191,966,691 35.010 27.56 27.56 27.67 25.85 27.75 7,073,518 27.139 5.02%
2019-10-02 0 33.85 33.80 33.85 33.00 34.50 1,588,042 53,199,994 33.500 26.24 26.20 26.24 25.58 26.74 2,048,614 25.969 1.04%
2019-09-30 0 33.50 33.45 33.50 32.45 33.70 2,792,029 93,159,952 33.366 25.97 25.93 25.97 25.15 26.12 3,601,788 25.865 1.21%
2019-09-27 0 33.10 33.10 33.15 33.05 34.10 1,301,655 43,350,223 33.304 25.66 25.66 25.70 25.62 26.43 1,679,168 25.816 -2.07%
2019-09-26 0 33.80 33.65 33.80 33.25 34.55 4,624,274 155,669,471 33.664 26.20 26.08 26.20 25.77 26.78 5,965,430 26.095 -1.17%
2019-09-25 0 34.20 34.15 34.20 34.00 34.80 1,657,061 56,660,247 34.193 26.51 26.47 26.51 26.36 26.98 2,137,650 26.506 -1.30%
2019-09-24 0 34.65 34.60 34.65 34.05 35.30 3,157,836 109,022,705 34.524 26.86 26.82 26.86 26.39 27.36 4,073,688 26.763 0.43%
2019-09-23 0 34.50 34.45 34.50 34.05 35.60 2,544,683 87,689,376 34.460 26.74 26.70 26.74 26.39 27.60 3,282,705 26.713 -1.85%
2019-09-20 0 35.15 34.95 35.15 34.55 35.45 7,030,041 246,946,309 35.127 27.25 27.09 27.25 26.78 27.48 9,068,930 27.230 0.72%
2019-09-19 0 34.90 34.80 34.90 34.55 35.30 2,131,226 74,457,400 34.936 27.05 26.98 27.05 26.78 27.36 2,749,335 27.082 0.58%
2019-09-18 0 34.70 34.65 34.70 34.55 35.35 2,353,022 81,970,928 34.836 26.90 26.86 26.90 26.78 27.40 3,035,458 27.004 -1.14%
2019-09-17 0 35.10 35.10 35.20 34.95 36.20 3,165,878 111,756,131 35.300 27.21 27.21 27.29 27.09 28.06 4,084,062 27.364 -2.50%
2019-09-16 0 36.00 35.90 36.00 35.35 36.20 2,729,033 97,917,103 35.880 27.91 27.83 27.91 27.40 28.06 3,520,521 27.813 0.00%
2019-09-13 0 36.00 35.90 36.00 34.40 36.00 3,737,014 133,108,086 35.619 27.91 27.83 27.91 26.67 27.91 4,820,842 27.611 5.11%
2019-09-12 0 34.25 34.20 34.35 33.95 34.70 1,100,031 37,650,353 34.227 26.55 26.51 26.63 26.32 26.90 1,419,068 26.532 -0.29%
2019-09-11 0 34.35 34.30 34.35 33.75 35.30 2,799,350 95,909,958 34.262 26.63 26.59 26.63 26.16 27.36 3,611,232 26.559 -1.72%
2019-09-10 0 34.95 34.90 34.95 34.40 35.25 2,052,047 71,491,647 34.839 27.09 27.05 27.09 26.67 27.33 2,647,192 27.007 0.29%
2019-09-09 0 34.85 34.80 34.85 34.60 35.80 1,350,791 47,387,014 35.081 27.01 26.98 27.01 26.82 27.75 1,742,554 27.194 -1.27%
2019-09-06 0 35.30 35.25 35.30 34.50 35.30 2,962,031 103,503,746 34.944 27.36 27.33 27.36 26.74 27.36 3,821,095 27.087 1.73%
2019-09-05 0 34.70 34.50 34.70 34.10 36.00 5,426,297 188,286,622 34.699 26.90 26.74 26.90 26.43 27.91 7,000,060 26.898 -2.12%
2019-09-04 0 35.45 35.45 35.50 34.55 36.10 5,390,808 191,799,330 35.579 27.48 27.48 27.52 26.78 27.98 6,954,278 27.580 2.31%
2019-09-03 0 34.65 34.65 34.75 34.35 37.00 6,071,082 213,753,783 35.209 26.86 26.86 26.94 26.63 28.68 7,831,849 27.293 -4.94%
2019-09-02 0 36.45 36.45 36.50 36.05 37.50 2,846,825 104,317,920 36.644 28.26 28.26 28.29 27.95 29.07 3,672,476 28.405 -0.14%
2019-08-30 0 36.50 36.45 36.50 36.15 37.95 4,743,650 175,506,215 36.998 28.29 28.26 28.29 28.02 29.42 6,119,428 28.680 -2.01%
2019-08-29 0 37.25 37.15 37.25 36.10 37.70 12,116,779 449,411,554 37.090 28.88 28.80 28.88 27.98 29.22 15,630,950 28.751 2.90%
2019-08-28 0 36.20 36.20 36.25 34.15 36.70 13,170,824 464,842,723 35.293 28.06 28.06 28.10 26.47 28.45 16,990,695 27.359 4.78%
2019-08-27 0 34.55 34.50 34.55 33.70 34.80 30,200,874 1,039,908,224 34.433 26.78 26.74 26.78 26.12 26.98 38,959,889 26.692 -0.14%
2019-08-26 0 34.60 34.55 34.60 33.40 34.60 4,296,063 146,948,813 34.205 26.82 26.78 26.82 25.89 26.82 5,542,030 26.515 0.58%
2019-08-23 0 34.40 34.40 34.45 34.05 34.80 3,331,431 114,964,170 34.509 26.67 26.67 26.70 26.39 26.98 4,297,630 26.751 0.15%
2019-08-22 0 34.35 34.30 34.35 33.50 34.75 4,050,714 138,207,616 34.119 26.63 26.59 26.63 25.97 26.94 5,225,523 26.449 0.15%
2019-08-21 0 34.30 34.25 34.30 32.60 35.35 14,018,001 477,681,388 34.076 26.59 26.55 26.59 25.27 27.40 18,083,575 26.415 7.69%
2019-08-20 0 31.85 31.80 31.85 31.80 32.85 2,944,109 95,274,254 32.361 24.69 24.65 24.69 24.65 25.46 3,797,975 25.086 -1.85%
2019-08-19 0 32.45 32.40 32.45 31.00 32.75 4,824,109 153,789,078 31.879 25.15 25.12 25.15 24.03 25.39 6,223,222 24.712 1.41%
2019-08-16 0 32.00 31.95 32.00 31.20 32.50 8,740,002 280,408,085 32.083 24.81 24.77 24.81 24.19 25.19 11,274,823 24.870 1.11%
2019-08-15 0 31.65 31.60 31.65 30.35 31.65 3,554,985 110,889,334 31.193 24.53 24.50 24.53 23.53 24.53 4,586,020 24.180 2.26%
2019-08-14 0 30.95 30.90 30.95 30.50 31.25 2,860,085 88,425,702 30.917 23.99 23.95 23.99 23.64 24.22 3,689,582 23.966 1.81%
2019-08-13 0 30.40 30.35 30.40 30.35 31.90 6,684,257 207,645,287 31.065 23.57 23.53 23.57 23.53 24.73 8,622,860 24.081 -2.41%
2019-08-12 0 31.15 31.10 31.15 30.15 31.30 2,533,061 78,658,548 31.053 24.15 24.11 24.15 23.37 24.26 3,267,713 24.071 1.96%
2019-08-09 0 30.55 30.55 30.60 29.80 31.05 3,970,361 121,358,343 30.566 23.68 23.68 23.72 23.10 24.07 5,121,866 23.694 1.33%
2019-08-08 0 30.15 30.15 30.25 30.00 31.50 8,102,000 249,691,587 30.819 23.37 23.37 23.45 23.26 24.42 10,451,784 23.890 -0.82%
2019-08-07 0 30.40 30.35 30.40 29.75 30.80 3,010,796 90,962,719 30.212 23.57 23.53 23.57 23.06 23.88 3,884,003 23.420 -0.33%
2019-08-06 0 30.50 30.50 30.60 28.70 31.15 7,664,000 231,744,450 30.238 23.64 23.64 23.72 22.25 24.15 9,886,753 23.440 2.01%
2019-08-05 0 29.90 29.85 29.90 29.30 30.20 3,565,501 106,173,604 29.778 23.18 23.14 23.18 22.71 23.41 4,599,586 23.083 -0.66%
2019-08-02 0 30.10 30.05 30.10 28.75 30.95 3,842,001 113,992,129 29.670 23.33 23.29 23.33 22.29 23.99 4,956,278 23.000 0.84%
2019-08-01 0 29.85 29.80 29.85 29.55 30.85 5,819,500 174,117,150 29.920 23.14 23.10 23.14 22.91 23.91 7,507,302 23.193 -2.13%
2019-07-31 0 30.50 30.50 30.60 30.50 31.25 1,070,020 33,068,364 30.904 23.64 23.64 23.72 23.64 24.22 1,380,353 23.956 -1.93%
2019-07-30 0 31.10 31.05 31.10 30.75 32.60 2,715,021 85,232,402 31.393 24.11 24.07 24.11 23.84 25.27 3,502,446 24.335 -2.81%
2019-07-29 0 32.00 31.95 32.00 31.15 32.00 2,817,744 89,820,933 31.877 24.81 24.77 24.81 24.15 24.81 3,634,961 24.710 1.27%
2019-07-26 0 31.60 31.55 31.60 31.10 32.00 1,746,000 55,036,600 31.522 24.50 24.46 24.50 24.11 24.81 2,252,384 24.435 -1.25%
2019-07-25 0 32.00 31.95 32.00 31.40 32.15 2,640,680 84,002,148 31.811 24.81 24.77 24.81 24.34 24.92 3,406,544 24.659 0.00%
2019-07-24 0 32.00 31.90 32.00 31.85 32.50 2,710,000 86,794,750 32.028 24.81 24.73 24.81 24.69 25.19 3,495,968 24.827 0.47%
2019-07-23 0 31.85 31.80 31.85 31.50 32.05 2,864,159 91,136,006 31.819 24.69 24.65 24.69 24.42 24.84 3,694,837 24.666 2.08%
2019-07-22 0 31.20 31.15 31.20 31.05 32.55 4,035,000 127,959,800 31.712 24.19 24.15 24.19 24.07 25.23 5,205,252 24.583 -1.89%
2019-07-19 0 31.80 31.70 31.80 31.55 32.40 1,929,531 61,531,032 31.889 24.65 24.57 24.65 24.46 25.12 2,489,144 24.720 -0.16%
2019-07-18 0 31.85 31.85 31.95 31.55 32.35 2,259,000 72,319,775 32.014 24.69 24.69 24.77 24.46 25.08 2,914,167 24.817 -0.16%
2019-07-17 0 31.90 31.90 31.95 31.60 32.45 5,291,000 169,365,425 32.010 24.73 24.73 24.77 24.50 25.15 6,825,523 24.814 -2.89%
2019-07-16 0 32.85 32.75 32.85 31.80 33.85 7,377,800 240,759,300 32.633 25.46 25.39 25.46 24.65 26.24 9,517,548 25.296 -2.52%
2019-07-15 0 33.70 33.65 33.70 33.00 33.95 1,747,048 58,891,172 33.709 26.12 26.08 26.12 25.58 26.32 2,253,736 26.130 0.75%
2019-07-12 0 33.45 33.35 33.45 33.00 33.65 1,214,373 40,536,627 33.381 25.93 25.85 25.93 25.58 26.08 1,566,572 25.876 0.60%
2019-07-11 0 33.25 33.10 33.25 32.85 34.10 2,623,884 86,916,197 33.125 25.77 25.66 25.77 25.46 26.43 3,384,876 25.678 -0.60%
2019-07-10 0 33.45 33.40 33.45 33.15 34.10 2,831,591 95,184,775 33.615 25.93 25.89 25.93 25.70 26.43 3,652,824 26.058 0.15%
2019-07-09 0 33.40 33.20 33.40 32.55 33.50 1,873,003 61,978,798 33.091 25.89 25.74 25.89 25.23 25.97 2,416,221 25.651 2.14%
2019-07-08 0 32.70 32.65 32.75 32.50 33.70 1,626,851 53,296,582 32.761 25.35 25.31 25.39 25.19 26.12 2,098,679 25.395 -1.51%
2019-07-05 0 33.20 33.15 33.20 32.90 33.80 1,202,516 40,096,631 33.344 25.74 25.70 25.74 25.50 26.20 1,551,276 25.848 0.30%
2019-07-04 0 33.10 33.05 33.10 32.60 34.45 5,571,069 185,456,989 33.289 25.66 25.62 25.66 25.27 26.70 7,186,819 25.805 -4.06%
2019-07-03 0 34.50 34.45 34.50 34.10 35.00 4,195,559 145,342,468 34.642 26.74 26.70 26.74 26.43 27.13 5,412,377 26.854 0.29%
2019-07-02 0 34.40 34.30 34.40 33.00 35.10 5,947,928 202,970,112 34.125 26.67 26.59 26.67 25.58 27.21 7,672,977 26.453 5.36%
2019-06-28 0 32.65 32.60 32.65 29.95 32.95 7,702,903 243,697,338 31.637 25.31 25.27 25.31 23.22 25.54 9,936,939 24.524 7.76%
2019-06-27 0 30.30 30.25 30.30 29.10 30.45 5,952,201 179,393,330 30.139 23.49 23.45 23.49 22.56 23.60 7,678,489 23.363 3.06%
2019-06-26 0 29.40 29.35 29.40 28.60 29.75 2,794,006 82,400,602 29.492 22.79 22.75 22.79 22.17 23.06 3,604,338 22.862 0.86%
2019-06-25 0 29.15 29.10 29.15 28.65 29.55 2,972,002 86,216,883 29.010 22.60 22.56 22.60 22.21 22.91 3,833,957 22.488 -0.51%
2019-06-24 0 29.30 29.20 29.30 29.10 30.00 3,369,403 99,482,925 29.525 22.71 22.64 22.71 22.56 23.26 4,346,615 22.887 -2.33%
2019-06-21 0 30.00 29.95 30.00 29.70 30.50 3,534,853 106,465,109 30.119 23.26 23.22 23.26 23.02 23.64 4,560,049 23.347 0.33%
2019-06-20 0 29.90 29.90 30.00 29.45 30.25 3,437,000 102,898,102 29.938 23.18 23.18 23.26 22.83 23.45 4,433,817 23.208 -0.33%
2019-06-19 0 30.00 30.00 30.10 30.00 30.90 3,257,291 98,830,464 30.341 23.26 23.26 23.33 23.26 23.95 4,201,987 23.520 -0.83%
2019-06-18 0 30.25 30.20 30.30 29.75 30.45 2,229,108 67,277,886 30.182 23.45 23.41 23.49 23.06 23.60 2,875,605 23.396 0.17%
2019-06-17 0 30.20 30.15 30.20 29.30 30.30 2,997,500 90,020,675 30.032 23.41 23.37 23.41 22.71 23.49 3,866,851 23.280 2.72%
2019-06-14 0 29.40 29.40 29.45 29.10 30.00 1,790,000 53,062,100 29.644 22.79 22.79 22.83 22.56 23.26 2,309,145 22.979 -0.84%
2019-06-13 0 29.65 29.55 29.65 29.30 30.45 3,068,000 90,918,416 29.634 22.98 22.91 22.98 22.71 23.60 3,957,797 22.972 -1.17%
2019-06-12 0 30.00 29.95 30.00 28.55 30.05 3,310,506 97,535,402 29.462 23.26 23.22 23.26 22.13 23.29 4,270,636 22.839 2.56%
2019-06-11 0 29.25 28.95 29.25 28.20 29.25 5,323,042 153,216,417 28.784 22.67 22.44 22.67 21.86 22.67 6,866,858 22.312 2.81%
2019-06-10 0 28.45 28.45 28.50 27.40 28.50 3,611,001 101,713,627 28.168 22.05 22.05 22.09 21.24 22.09 4,658,282 21.835 4.79%
2019-06-06 0 27.15 27.05 27.15 26.75 27.75 2,405,001 65,490,277 27.231 21.05 20.97 21.05 20.74 21.51 3,102,512 21.109 0.56%
2019-06-05 0 27.00 26.85 27.00 26.50 27.30 2,956,000 79,466,875 26.883 20.93 20.81 20.93 20.54 21.16 3,813,314 20.839 2.08%
2019-06-04 0 26.45 26.45 26.50 26.30 27.65 4,437,810 118,792,728 26.768 20.50 20.50 20.54 20.39 21.43 5,724,887 20.750 -3.64%
2019-06-03 0 27.45 27.35 27.45 27.05 27.90 2,740,001 75,102,677 27.410 21.28 21.20 21.28 20.97 21.63 3,534,670 21.247 -0.54%
2019-05-31 0 27.60 27.50 27.60 27.10 28.90 2,524,000 70,423,100 27.901 21.39 21.32 21.39 21.01 22.40 3,256,024 21.629 -3.66%
2019-05-30 0 28.65 28.60 28.65 28.40 28.95 2,310,003 66,275,084 28.690 22.21 22.17 22.21 22.02 22.44 2,979,962 22.240 -0.52%
2019-05-29 0 28.80 28.75 28.80 28.00 29.00 1,700,469 48,437,514 28.485 22.33 22.29 22.33 21.71 22.48 2,193,648 22.081 0.97%
2019-05-28 0 28.60 28.60 28.70 27.80 29.20 4,958,500 142,436,786 28.726 22.11 22.11 22.19 21.49 22.58 6,413,633 22.208 1.60%
2019-05-27 0 28.15 27.90 28.15 26.80 28.35 3,399,501 94,101,127 27.681 21.76 21.57 21.76 20.72 21.92 4,397,127 21.401 5.83%
2019-05-24 0 26.60 26.55 26.60 26.50 27.20 1,670,000 44,656,600 26.740 20.56 20.53 20.56 20.49 21.03 2,160,082 20.674 0.38%
2019-05-23 0 26.50 26.40 26.50 26.15 26.80 1,381,000 36,590,850 26.496 20.49 20.41 20.49 20.22 20.72 1,786,272 20.484 -0.93%
2019-05-22 0 26.75 26.55 26.80 26.05 26.80 2,040,502 54,073,176 26.500 20.68 20.53 20.72 20.14 20.72 2,639,313 20.488 2.69%
2019-05-21 0 26.05 26.00 26.05 25.55 26.85 3,263,000 85,183,300 26.106 20.14 20.10 20.14 19.75 20.76 4,220,568 20.183 -0.19%
2019-05-20 0 26.10 26.00 26.10 25.40 27.20 7,175,005 186,712,223 26.023 20.18 20.10 20.18 19.64 21.03 9,280,599 20.119 -4.22%
2019-05-17 0 27.25 27.20 27.25 26.85 28.25 5,452,000 148,791,743 27.291 21.07 21.03 21.07 20.76 21.84 7,051,957 21.099 -2.33%
2019-05-16 0 27.90 27.90 27.95 27.70 28.70 4,130,300 115,961,855 28.076 21.57 21.57 21.61 21.42 22.19 5,342,388 21.706 -0.36%
2019-05-15 0 28.00 28.00 28.10 26.60 28.40 4,160,001 115,990,495 27.882 21.65 21.65 21.72 20.56 21.96 5,380,805 21.556 5.26%
2019-05-14 0 26.60 26.60 26.65 26.30 28.40 9,272,725 251,692,466 27.143 20.56 20.56 20.60 20.33 21.96 11,993,921 20.985 -7.80%
2019-05-10 0 28.85 28.85 28.95 27.85 29.00 3,397,303 97,333,725 28.650 22.30 22.30 22.38 21.53 22.42 4,394,284 22.150 3.59%
2019-05-09 0 27.85 27.80 27.85 27.50 28.50 3,700,868 102,924,089 27.811 21.53 21.49 21.53 21.26 22.03 4,786,934 21.501 -1.76%
2019-05-08 0 28.35 28.30 28.35 28.15 29.30 3,469,150 99,323,295 28.630 21.92 21.88 21.92 21.76 22.65 4,487,215 22.135 -2.24%
2019-05-07 0 29.00 28.95 29.00 28.00 29.95 5,093,001 147,001,952 28.864 22.42 22.38 22.42 21.65 23.15 6,587,605 22.315 0.00%
2019-05-06 0 29.00 28.95 29.00 28.60 30.50 4,592,136 134,338,421 29.254 22.42 22.38 22.42 22.11 23.58 5,939,755 22.617 -6.30%
2019-05-03 0 30.95 30.95 31.00 30.60 31.25 1,974,628 61,159,263 30.973 23.93 23.93 23.97 23.66 24.16 2,554,107 23.945 0.16%
2019-05-02 0 30.90 30.90 30.95 30.20 31.25 2,389,800 74,025,781 30.976 23.89 23.89 23.93 23.35 24.16 3,091,116 23.948 2.32%
2019-04-30 0 30.20 30.15 30.20 29.20 30.30 1,340,644 40,074,961 29.892 23.35 23.31 23.35 22.58 23.43 1,734,073 23.110 2.03%
2019-04-29 0 29.60 29.55 29.60 29.00 29.75 1,092,006 32,101,272 29.397 22.88 22.85 22.88 22.42 23.00 1,412,469 22.727 1.02%
2019-04-26 0 29.30 29.30 29.35 29.15 29.75 1,070,000 31,477,100 29.418 22.65 22.65 22.69 22.54 23.00 1,384,005 22.743 0.51%
2019-04-25 0 29.15 29.15 29.20 28.80 30.25 3,261,372 95,353,405 29.237 22.54 22.54 22.58 22.27 23.39 4,218,462 22.604 -2.83%
2019-04-24 0 30.00 30.00 30.05 30.00 30.95 2,955,001 89,885,336 30.418 23.19 23.19 23.23 23.19 23.93 3,822,183 23.517 1.01%
2019-04-23 0 29.70 29.60 29.70 28.95 31.00 5,718,677 169,517,230 29.643 22.96 22.88 22.96 22.38 23.97 7,396,894 22.917 -1.00%
2019-04-18 0 30.00 29.95 30.00 29.80 31.75 4,253,501 129,771,054 30.509 23.19 23.15 23.19 23.04 24.55 5,501,744 23.587 -2.60%
2019-04-17 0 30.80 30.75 30.80 30.35 30.85 871,505 26,744,200 30.687 23.81 23.77 23.81 23.46 23.85 1,127,259 23.725 0.65%
2019-04-16 0 30.60 30.55 30.60 30.00 31.00 1,168,004 35,574,120 30.457 23.66 23.62 23.66 23.19 23.97 1,510,769 23.547 0.33%
2019-04-15 0 30.50 30.45 30.50 29.80 31.00 2,577,200 78,342,714 30.398 23.58 23.54 23.58 23.04 23.97 3,333,511 23.502 3.21%
2019-04-12 0 29.55 29.55 29.60 29.40 30.55 4,820,003 143,451,121 29.762 22.85 22.85 22.88 22.73 23.62 6,234,493 23.009 -0.84%
2019-04-11 0 29.80 29.80 29.95 29.75 32.40 7,412,468 225,645,117 30.441 23.04 23.04 23.15 23.00 25.05 9,587,748 23.535 -5.25%
2019-04-10 0 31.45 31.40 31.45 29.55 31.50 14,458,148 447,706,664 30.966 24.31 24.28 24.31 22.85 24.35 18,701,070 23.940 4.83%
2019-04-09 0 30.00 30.00 30.05 28.40 30.15 7,960,300 236,512,211 29.711 23.19 23.19 23.23 21.96 23.31 10,296,349 22.970 5.08%
2019-04-08 0 28.55 28.50 28.55 28.00 28.55 2,864,286 81,176,387 28.341 22.07 22.03 22.07 21.65 22.07 3,704,846 21.911 3.07%
2019-04-04 0 27.70 27.70 27.75 27.35 29.05 5,272,548 147,039,127 27.888 21.42 21.42 21.45 21.14 22.46 6,819,842 21.560 -0.72%
2019-04-03 0 27.90 27.80 27.90 27.45 28.20 3,645,023 101,514,514 27.850 21.57 21.49 21.57 21.22 21.80 4,714,700 21.531 -0.18%
2019-04-02 0 27.95 27.90 27.95 27.00 28.40 7,362,979 203,419,093 27.627 21.61 21.57 21.61 20.87 21.96 9,523,736 21.359 3.33%
2019-04-01 0 27.05 27.00 27.05 25.10 27.20 11,177,002 294,601,260 26.358 20.91 20.87 20.91 19.41 21.03 14,457,032 20.378 7.77%
2019-03-29 0 25.10 25.05 25.10 24.35 25.60 8,165,574 205,422,107 25.157 19.41 19.37 19.41 18.83 19.79 10,561,863 19.449 3.29%
2019-03-28 0 24.30 24.25 24.30 23.50 24.90 10,031,174 244,111,775 24.335 18.79 18.75 18.79 18.17 19.25 12,974,946 18.814 4.07%
2019-03-27 0 23.35 23.30 23.50 23.05 23.85 5,842,006 136,884,872 23.431 18.05 18.01 18.17 17.82 18.44 7,556,415 18.115 2.19%
2019-03-26 0 22.85 22.70 22.85 22.05 23.00 4,107,483 93,718,669 22.817 17.67 17.55 17.67 17.05 17.78 5,312,875 17.640 1.33%
2019-03-25 0 22.55 22.40 22.55 21.10 22.90 4,290,003 93,902,178 21.889 17.43 17.32 17.43 16.31 17.70 5,548,957 16.922 -0.88%
2019-03-22 0 22.75 22.70 22.75 22.70 23.15 2,207,005 50,511,611 22.887 17.59 17.55 17.59 17.55 17.90 2,854,678 17.694 0.22%
2019-03-21 0 22.70 22.70 22.80 22.50 24.15 2,429,000 57,246,299 23.568 17.55 17.55 17.63 17.40 18.67 3,141,820 18.221 -4.22%
2019-03-20 0 23.70 23.65 23.70 23.20 24.00 3,095,002 73,108,446 23.621 18.32 18.28 18.32 17.94 18.55 4,003,269 18.262 2.60%
2019-03-19 0 23.10 23.10 23.15 22.95 23.60 3,401,003 79,227,019 23.295 17.86 17.86 17.90 17.74 18.25 4,399,069 18.010 0.00%
2019-03-18 0 23.10 23.05 23.10 22.30 23.10 5,386,828 122,429,653 22.728 17.86 17.82 17.86 17.24 17.86 6,967,659 17.571 4.76%
2019-03-15 0 22.05 21.90 22.05 21.80 22.15 11,650,793 256,868,170 22.047 17.05 16.93 17.05 16.85 17.12 15,069,862 17.045 1.38%
2019-03-14 0 21.75 21.75 21.80 21.65 22.05 1,968,502 42,838,343 21.762 16.82 16.82 16.85 16.74 17.05 2,546,183 16.825 0.23%
2019-03-13 0 21.70 21.65 21.70 21.50 22.20 3,691,002 80,525,568 21.817 16.78 16.74 16.78 16.62 17.16 4,774,172 16.867 -0.91%
2019-03-12 0 21.90 21.90 21.95 21.85 22.35 1,996,000 44,064,700 22.077 16.93 16.93 16.97 16.89 17.28 2,581,751 17.068 -1.79%
2019-03-11 0 22.30 22.25 22.30 21.85 22.45 2,173,108 48,346,892 22.248 17.24 17.20 17.24 16.89 17.36 2,810,833 17.200 0.90%
2019-03-08 0 22.10 22.10 22.15 21.70 22.50 1,978,160 43,966,328 22.226 17.09 17.09 17.12 16.78 17.40 2,558,676 17.183 0.00%
2019-03-07 0 22.10 22.05 22.10 21.50 22.80 2,527,203 55,871,146 22.108 17.09 17.05 17.09 16.62 17.63 3,268,842 17.092 -1.78%
2019-03-06 0 22.50 22.45 22.50 21.95 23.10 5,129,112 116,208,798 22.657 17.40 17.36 17.40 16.97 17.86 6,634,313 17.516 2.51%
2019-03-05 0 21.95 21.90 21.95 21.60 22.30 2,371,006 52,025,728 21.942 16.97 16.93 16.97 16.70 17.24 3,066,807 16.964 0.23%
2019-03-04 0 21.90 21.90 21.95 21.85 22.35 4,287,524 94,501,201 22.041 16.93 16.93 16.97 16.89 17.28 5,545,751 17.040 -0.45%
2019-03-01 0 22.00 22.00 22.05 21.85 22.30 4,066,424 89,491,680 22.007 17.01 17.01 17.05 16.89 17.24 5,259,766 17.014 0.23%
2019-02-28 0 21.95 21.95 22.00 21.80 22.85 3,240,043 71,513,451 22.072 16.97 16.97 17.01 16.85 17.67 4,190,874 17.064 -3.09%
2019-02-27 0 22.65 22.60 22.65 22.30 23.45 7,325,019 166,600,680 22.744 17.51 17.47 17.51 17.24 18.13 9,474,636 17.584 -1.95%
2019-02-26 0 23.10 23.05 23.10 22.65 23.45 4,070,212 93,992,856 23.093 17.86 17.82 17.86 17.51 18.13 5,264,666 17.854 0.43%
2019-02-25 0 23.00 22.90 23.00 22.05 23.30 5,959,028 136,728,445 22.945 17.78 17.70 17.78 17.05 18.01 7,707,779 17.739 4.31%
2019-02-22 0 22.05 22.00 22.05 21.10 22.20 3,853,023 84,083,747 21.823 17.05 17.01 17.05 16.31 17.16 4,983,740 16.872 4.01%
2019-02-21 0 21.20 21.15 21.20 20.65 21.50 5,644,237 119,203,776 21.120 16.39 16.35 16.39 15.96 16.62 7,300,608 16.328 2.66%
2019-02-20 0 20.65 20.65 20.75 20.20 20.90 1,869,173 38,622,346 20.663 15.96 15.96 16.04 15.62 16.16 2,417,705 15.975 1.47%
2019-02-19 0 20.35 20.30 20.35 19.98 20.80 4,071,021 83,319,757 20.467 15.73 15.69 15.73 15.45 16.08 5,265,712 15.823 1.95%
2019-02-18 0 19.96 19.96 20.00 19.62 21.00 5,851,023 118,980,840 20.335 15.43 15.43 15.46 15.17 16.24 7,568,078 15.721 1.01%
2019-02-15 0 19.76 19.72 19.76 19.56 20.00 2,794,583 55,352,763 19.807 15.28 15.25 15.28 15.12 15.46 3,614,688 15.313 -0.30%
2019-02-14 0 19.82 19.82 19.84 19.52 20.15 3,502,025 69,455,373 19.833 15.32 15.32 15.34 15.09 15.58 4,529,738 15.333 -1.64%
2019-02-13 0 20.15 20.10 20.15 19.74 20.50 3,242,960 65,168,267 20.095 15.58 15.54 15.58 15.26 15.85 4,194,647 15.536 -1.71%
2019-02-12 0 20.50 20.50 20.55 20.15 20.80 6,296,203 128,957,761 20.482 15.85 15.85 15.89 15.58 16.08 8,143,902 15.835 1.49%
2019-02-11 0 20.20 20.20 20.25 18.78 20.70 10,024,553 196,308,133 19.583 15.62 15.62 15.66 14.52 16.00 12,966,382 15.140 6.32%
2019-02-08 0 19.00 18.94 19.00 18.52 19.06 1,427,041 27,036,019 18.946 14.69 14.64 14.69 14.32 14.74 1,845,824 14.647 2.15%
2019-02-04 0 18.60 18.52 18.60 18.24 18.60 368,000 6,817,420 18.526 14.38 14.32 14.38 14.10 14.38 475,994 14.322 1.09%
2019-02-01 0 18.40 18.34 18.40 18.30 18.46 618,048 11,368,463 18.394 14.23 14.18 14.23 14.15 14.27 799,422 14.221 0.22%
2019-01-31 0 18.36 18.36 18.38 18.10 18.50 866,006 15,819,719 18.267 14.19 14.19 14.21 13.99 14.30 1,120,146 14.123 0.33%
2019-01-30 0 18.30 18.24 18.30 18.10 18.50 1,201,003 21,992,073 18.311 14.15 14.10 14.15 13.99 14.30 1,553,452 14.157 0.11%
2019-01-29 0 18.28 18.28 18.30 18.04 18.38 1,072,010 19,597,961 18.282 14.13 14.13 14.15 13.95 14.21 1,386,605 14.134 0.55%
2019-01-28 0 18.18 18.12 18.20 17.92 18.24 916,197 16,577,057 18.093 14.06 14.01 14.07 13.85 14.10 1,185,066 13.988 1.11%
2019-01-25 0 17.98 17.92 17.98 17.90 18.52 2,234,008 40,294,324 18.037 13.90 13.85 13.90 13.84 14.32 2,889,605 13.945 -1.86%
2019-01-24 0 18.32 18.32 18.34 17.54 18.64 2,449,008 44,852,425 18.315 14.16 14.16 14.18 13.56 14.41 3,167,700 14.159 2.69%
2019-01-23 0 17.84 17.72 17.84 17.46 17.86 678,011 12,017,053 17.724 13.79 13.70 13.79 13.50 13.81 876,982 13.703 1.25%
2019-01-22 0 17.62 17.54 17.64 17.42 17.98 351,003 6,164,072 17.561 13.62 13.56 13.64 13.47 13.90 454,009 13.577 -0.90%
2019-01-21 0 17.78 17.78 17.80 17.66 17.94 485,007 8,624,724 17.783 13.75 13.75 13.76 13.65 13.87 627,338 13.748 0.68%
2019-01-18 0 17.66 17.66 17.70 17.60 17.90 967,007 17,161,643 17.747 13.65 13.65 13.68 13.61 13.84 1,250,787 13.721 -0.23%
2019-01-17 0 17.70 17.68 17.70 17.54 18.00 715,005 12,706,629 17.771 13.68 13.67 13.68 13.56 13.92 924,832 13.739 -0.78%
2019-01-16 0 17.84 17.80 17.84 17.48 17.86 926,007 16,437,044 17.750 13.79 13.76 13.79 13.51 13.81 1,197,755 13.723 1.94%
2019-01-15 0 17.50 17.50 17.66 17.16 17.66 1,720,000 29,869,900 17.366 13.53 13.53 13.65 13.27 13.65 2,224,755 13.426 0.00%
2019-01-14 0 17.50 17.32 17.50 17.22 17.60 947,000 16,500,700 17.424 13.53 13.39 13.53 13.31 13.61 1,224,909 13.471 -0.46%
2019-01-11 0 17.58 17.58 17.64 17.54 17.70 567,000 9,977,400 17.597 13.59 13.59 13.64 13.56 13.68 733,393 13.604 0.23%
2019-01-10 0 17.54 17.54 17.56 16.86 17.58 1,168,000 20,297,000 17.378 13.56 13.56 13.58 13.03 13.59 1,510,764 13.435 3.18%
2019-01-09 0 17.00 16.94 17.00 16.60 17.10 445,000 7,531,280 16.924 13.14 13.10 13.14 12.83 13.22 575,591 13.084 0.95%
2019-01-08 0 16.84 16.84 16.96 16.78 17.08 594,000 10,051,400 16.922 13.02 13.02 13.11 12.97 13.20 768,317 13.082 -0.36%
2019-01-07 0 16.90 16.88 16.90 16.82 17.24 301,002 5,109,654 16.975 13.07 13.05 13.07 13.00 13.33 389,335 13.124 -0.12%
2019-01-04 0 16.92 16.92 16.94 16.60 17.18 1,019,001 17,163,057 16.843 13.08 13.08 13.10 12.83 13.28 1,318,039 13.022 -1.17%
2019-01-03 0 17.12 17.06 17.12 17.02 17.60 685,000 11,793,220 17.216 13.24 13.19 13.24 13.16 13.61 886,022 13.310 -3.82%
2019-01-02 0 17.80 17.80 17.98 16.42 17.80 2,331,000 39,055,380 16.755 13.76 13.76 13.90 12.69 13.76 3,015,061 12.953 3.73%
2018-12-31 0 17.16 17.14 17.16 17.10 17.32 110,000 1,891,140 17.192 13.27 13.25 13.27 13.22 13.39 142,281 13.292 -0.12%
2018-12-28 0 17.18 17.14 17.20 17.06 17.48 126,000 2,163,360 17.170 13.28 13.25 13.30 13.19 13.51 162,976 13.274 -0.12%
2018-12-27 0 17.20 17.20 17.22 17.10 17.50 375,000 6,474,580 17.266 13.30 13.30 13.31 13.22 13.53 485,048 13.348 -0.81%
2018-12-24 0 17.34 17.34 17.36 17.18 17.50 426,008 7,353,697 17.262 13.41 13.41 13.42 13.28 13.53 551,025 13.345 -0.91%
2018-12-21 0 17.50 17.50 17.56 17.24 17.60 779,992 13,574,527 17.403 13.53 13.53 13.58 13.33 13.61 1,008,890 13.455 0.46%
2018-12-20 0 17.42 17.42 17.50 17.20 17.74 1,800,001 31,444,597 17.469 13.47 13.47 13.53 13.30 13.72 2,328,234 13.506 -1.25%
2018-12-19 0 17.64 17.62 17.64 17.00 18.26 2,927,001 51,752,777 17.681 13.64 13.62 13.64 13.14 14.12 3,785,966 13.670 -2.86%
2018-12-18 0 18.16 18.16 18.18 18.00 18.80 2,775,000 50,813,680 18.311 14.04 14.04 14.06 13.92 14.53 3,589,358 14.157 -3.40%
2018-12-17 0 18.80 18.80 18.84 18.20 18.94 865,000 16,175,000 18.699 14.53 14.53 14.57 14.07 14.64 1,118,845 14.457 2.17%
2018-12-14 0 18.40 18.40 18.48 18.40 19.14 2,343,128 44,087,162 18.816 14.23 14.23 14.29 14.23 14.80 3,030,748 14.547 -2.23%
2018-12-13 0 18.82 18.82 18.88 18.50 19.20 2,941,001 55,615,358 18.910 14.55 14.55 14.60 14.30 14.84 3,804,074 14.620 -0.74%
2018-12-12 0 18.96 18.94 18.98 18.78 19.50 3,892,200 74,429,195 19.123 14.66 14.64 14.67 14.52 15.08 5,034,414 14.784 -1.35%
2018-12-11 0 19.22 19.20 19.22 17.74 19.30 12,280,933 227,645,572 18.537 14.86 14.84 14.86 13.72 14.92 15,884,925 14.331 8.47%
2018-12-10 0 17.72 17.72 17.76 17.20 17.80 5,993,014 106,110,122 17.706 13.70 13.70 13.73 13.30 13.76 7,751,738 13.689 2.90%
2018-12-07 0 17.22 17.16 17.20 17.14 17.34 1,271,001 21,900,657 17.231 13.31 13.27 13.30 13.25 13.41 1,643,992 13.322 -0.92%
2018-12-06 0 17.38 17.34 17.38 17.22 17.40 241,000 4,179,440 17.342 13.44 13.41 13.44 13.31 13.45 311,724 13.407 0.00%
2018-12-05 0 17.38 17.36 17.38 17.10 17.42 1,256,546 21,799,114 17.348 13.44 13.42 13.44 13.22 13.47 1,625,295 13.412 -1.14%
2018-12-04 0 17.58 17.56 17.60 17.42 17.68 1,904,001 33,459,977 17.574 13.59 13.58 13.61 13.47 13.67 2,462,754 13.586 0.57%
2018-12-03 0 17.48 17.36 17.48 17.04 17.62 1,738,101 30,140,724 17.341 13.51 13.42 13.51 13.17 13.62 2,248,168 13.407 0.69%
2018-11-30 0 17.36 17.32 17.40 17.18 17.48 1,090,000 18,925,687 17.363 13.42 13.39 13.45 13.28 13.51 1,409,874 13.424 -0.80%
2018-11-29 0 17.50 17.44 17.50 17.44 17.62 1,004,002 17,626,155 17.556 13.53 13.48 13.53 13.48 13.62 1,298,639 13.573 -0.34%
2018-11-28 0 17.56 17.52 17.56 17.46 17.60 428,006 7,514,845 17.558 13.58 13.55 13.58 13.50 13.61 553,610 13.574 0.23%
2018-11-27 0 17.52 17.48 17.58 17.38 17.60 1,374,004 24,097,570 17.538 13.55 13.51 13.59 13.44 13.61 1,777,222 13.559 0.81%
2018-11-26 0 17.38 17.40 17.44 17.22 17.46 372,012 6,476,909 17.410 13.44 13.45 13.48 13.31 13.50 481,184 13.460 0.00%
2018-11-23 0 17.38 17.34 17.40 17.26 17.44 1,123,002 19,443,102 17.314 13.44 13.41 13.45 13.34 13.48 1,452,561 13.385 1.05%
2018-11-22 0 17.20 17.22 17.24 17.04 17.30 470,005 8,066,034 17.162 13.30 13.31 13.33 13.17 13.37 607,934 13.268 1.06%
2018-11-21 0 17.02 17.00 17.14 16.90 17.28 1,432,001 24,532,309 17.131 13.16 13.14 13.25 13.07 13.36 1,852,239 13.245 -1.16%
2018-11-20 0 17.22 17.22 17.30 17.08 17.48 315,007 5,439,361 17.267 13.31 13.31 13.37 13.20 13.51 407,450 13.350 -1.49%
2018-11-19 0 17.48 17.44 17.56 17.22 17.64 873,007 15,301,542 17.527 13.51 13.48 13.58 13.31 13.64 1,129,202 13.551 0.92%
2018-11-16 0 17.32 17.30 17.32 17.14 17.64 2,709,014 47,142,121 17.402 13.39 13.37 13.39 13.25 13.64 3,504,008 13.454 0.46%
2018-11-15 0 17.24 17.22 17.28 17.06 17.38 2,006,024 34,624,808 17.260 13.33 13.31 13.36 13.19 13.44 2,594,717 13.344 1.65%
2018-11-14 0 16.96 16.96 17.00 16.94 17.12 518,402 8,814,930 17.004 13.11 13.11 13.14 13.10 13.24 670,533 13.146 -1.17%
2018-11-13 0 17.16 17.02 17.16 16.92 17.18 655,670 11,166,801 17.031 13.27 13.16 13.27 13.08 13.28 848,084 13.167 -0.23%
2018-11-12 0 17.20 17.20 17.26 16.94 17.42 495,011 8,549,088 17.271 13.30 13.30 13.34 13.10 13.47 640,278 13.352 0.58%
2018-11-09 0 17.10 17.12 17.14 16.88 17.20 968,876 16,485,234 17.015 13.22 13.24 13.25 13.05 13.30 1,253,205 13.154 0.23%
2018-11-08 0 17.06 17.02 17.06 16.92 17.32 382,000 6,525,110 17.081 13.19 13.16 13.19 13.08 13.39 494,103 13.206 0.00%
2018-11-07 0 17.06 17.00 17.06 16.88 17.18 469,006 7,971,972 16.998 13.19 13.14 13.19 13.05 13.28 606,642 13.141 -0.35%
2018-11-06 0 17.12 17.12 17.16 16.88 17.16 302,021 5,147,478 17.043 13.24 13.24 13.27 13.05 13.27 390,653 13.177 1.06%
2018-11-05 0 16.94 16.88 16.94 16.50 17.00 408,549 6,874,878 16.828 13.10 13.05 13.10 12.76 13.14 528,443 13.010 -1.63%
2018-11-02 0 17.22 17.20 17.22 16.88 17.24 2,459,000 41,953,720 17.061 13.31 13.30 13.31 13.05 13.33 3,180,624 13.190 2.14%
2018-11-01 0 16.86 16.86 16.88 16.30 16.98 619,000 10,400,200 16.802 13.03 13.03 13.05 12.60 13.13 800,653 12.990 2.31%
2018-10-31 0 16.48 16.44 16.50 15.90 16.54 652,452 10,688,268 16.382 12.74 12.71 12.76 12.29 12.79 843,922 12.665 3.78%
2018-10-30 0 15.88 15.88 15.92 15.80 16.06 765,001 12,185,415 15.929 12.28 12.28 12.31 12.22 12.42 989,500 12.315 0.00%
2018-10-29 0 15.88 15.84 15.88 15.50 16.36 1,218,104 19,196,331 15.759 12.28 12.25 12.28 11.98 12.65 1,575,572 12.184 -2.34%
2018-10-26 0 16.26 16.26 16.32 16.18 16.84 1,634,000 26,745,360 16.368 12.57 12.57 12.62 12.51 13.02 2,113,518 12.654 -2.17%
2018-10-25 0 16.62 16.54 16.60 16.52 17.26 1,298,404 21,694,590 16.709 12.85 12.79 12.83 12.77 13.34 1,679,437 12.918 -3.71%
2018-10-24 0 17.26 17.10 17.26 16.96 17.32 292,000 4,982,540 17.063 13.34 13.22 13.34 13.11 13.39 377,691 13.192 0.47%
2018-10-23 0 17.18 17.12 17.28 17.00 17.54 1,416,000 24,452,340 17.269 13.28 13.24 13.36 13.14 13.56 1,831,543 13.351 -3.05%
2018-10-22 0 17.72 17.68 17.72 16.94 17.80 3,211,000 55,761,680 17.366 13.70 13.67 13.70 13.10 13.76 4,153,308 13.426 5.48%
2018-10-19 0 16.80 16.80 16.82 16.30 16.98 2,247,300 37,137,999 16.526 12.99 12.99 13.00 12.60 13.13 2,906,798 12.776 0.84%
2018-10-18 0 16.66 16.60 16.66 16.42 17.64 3,598,300 60,626,734 16.849 12.88 12.83 12.88 12.69 13.64 4,654,266 13.026 -5.56%
2018-10-16 0 17.64 17.64 17.66 17.40 17.82 4,250,714 75,371,694 17.732 13.64 13.64 13.65 13.45 13.78 5,498,139 13.709 -0.11%
2018-10-15 0 17.66 17.60 17.68 17.32 17.88 7,979,400 141,547,850 17.739 13.65 13.61 13.67 13.39 13.82 10,321,054 13.714 -0.67%
2018-10-12 0 17.78 17.78 17.80 17.16 17.86 8,453,214 149,379,767 17.671 13.75 13.75 13.76 13.27 13.81 10,933,914 13.662 4.59%
2018-10-11 0 17.00 17.00 17.02 16.50 17.32 7,301,400 122,636,964 16.796 13.14 13.14 13.16 12.76 13.39 9,444,086 12.986 -3.63%
2018-10-10 0 17.64 17.56 17.64 17.32 17.84 11,927,600 210,568,182 17.654 13.64 13.58 13.64 13.39 13.79 15,427,902 13.649 1.85%
2018-10-09 0 17.32 17.32 17.34 17.30 17.50 4,830,399 83,892,586 17.368 13.39 13.39 13.41 13.37 13.53 6,247,939 13.427 -0.57%
2018-10-08 0 17.42 17.40 17.42 17.00 17.72 6,892,000 120,518,060 17.487 13.47 13.45 13.47 13.14 13.70 8,914,543 13.519 -1.58%
2018-10-05 0 17.70 17.68 17.70 17.38 17.78 4,321,350 76,368,062 17.672 13.68 13.67 13.68 13.44 13.75 5,589,504 13.663 0.23%
2018-10-04 0 17.66 17.66 17.80 17.46 17.86 8,940,100 158,653,876 17.746 13.65 13.65 13.76 13.50 13.81 11,563,683 13.720 -0.56%
2018-10-03 0 17.76 17.76 17.78 17.32 17.86 9,414,000 166,311,720 17.666 13.73 13.73 13.75 13.39 13.81 12,176,655 13.658 1.95%
2018-10-02 0 17.42 17.40 17.44 16.82 17.78 3,827,090 66,441,519 17.361 13.47 13.45 13.48 13.00 13.75 4,950,197 13.422 -2.13%
2018-09-28 0 17.80 17.80 17.82 15.98 17.84 28,013,234 478,805,591 17.092 13.76 13.76 13.78 12.35 13.79 36,234,064 13.214 5.20%
2018-09-27 0 16.92 16.88 16.90 16.80 17.94 27,546,000 476,789,394 17.309 13.08 13.05 13.07 12.99 13.87 35,629,715 13.382 -5.05%
2018-09-26 0 17.82 17.80 17.82 17.80 19.64 122,549,055 2,290,437,341 18.690 13.78 13.76 13.78 13.76 15.18 158,512,592 14.450

Copyright & disclaimer, Privacy policy

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

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

Back to top