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
2026-01-16 0 15.48 15.47 15.48 15.39 15.90 23,929,380 373,672,323 15.616 15.48 15.47 15.48 15.39 15.90 23,929,380 15.616 -1.02%
2026-01-15 0 15.64 15.62 15.64 15.42 15.85 28,233,847 442,081,969 15.658 15.64 15.62 15.64 15.42 15.85 28,233,847 15.658 -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 15.74 15.70 15.74 15.25 15.94 123,582,645 15.640 9.15%
2026-01-13 0 14.42 14.41 14.42 14.36 14.77 19,007,902 275,605,997 14.500 14.42 14.41 14.42 14.36 14.77 19,007,902 14.500 -2.37%
2026-01-12 0 14.77 14.77 14.78 14.01 14.77 39,934,106 578,781,188 14.493 14.77 14.77 14.78 14.01 14.77 39,934,106 14.493 5.58%
2026-01-09 0 13.99 13.98 13.99 13.85 14.07 15,427,156 215,151,950 13.946 13.99 13.98 13.99 13.85 14.07 15,427,156 13.946 0.00%
2026-01-08 0 13.99 13.98 13.99 13.85 14.27 20,503,688 285,802,245 13.939 13.99 13.98 13.99 13.85 14.27 20,503,688 13.939 -1.96%
2026-01-07 0 14.27 14.24 14.27 14.05 14.34 12,910,560 183,454,055 14.210 14.27 14.24 14.27 14.05 14.34 12,910,560 14.210 0.99%
2026-01-06 0 14.13 14.13 14.14 14.08 14.31 21,049,032 298,386,409 14.176 14.13 14.13 14.14 14.08 14.31 21,049,032 14.176 -0.77%
2026-01-05 0 14.24 14.23 14.24 14.21 14.88 27,453,487 399,001,101 14.534 14.24 14.23 14.24 14.21 14.88 27,453,487 14.534 -1.18%
2026-01-02 0 14.41 14.39 14.41 14.16 14.45 6,954,174 99,962,345 14.374 14.41 14.39 14.41 14.16 14.45 6,954,174 14.374 1.12%
2025-12-31 0 14.25 14.20 14.25 14.18 14.43 6,069,000 86,473,414 14.248 14.25 14.20 14.25 14.18 14.43 6,069,000 14.248 -0.70%
2025-12-30 0 14.35 14.34 14.35 14.27 14.47 10,017,210 143,552,393 14.331 14.35 14.34 14.35 14.27 14.47 10,017,210 14.331 0.00%
2025-12-29 0 14.35 14.34 14.35 14.30 14.76 17,681,870 255,552,536 14.453 14.35 14.34 14.35 14.30 14.76 17,681,870 14.453 -1.78%
2025-12-24 0 14.61 14.59 14.61 14.58 14.81 8,027,556 118,009,218 14.701 14.61 14.59 14.61 14.58 14.81 8,027,556 14.701 -1.55%
2025-12-23 0 14.84 14.81 14.84 14.73 14.96 13,939,250 206,732,032 14.831 14.84 14.81 14.84 14.73 14.96 13,939,250 14.831 -0.07%
2025-12-22 0 14.85 14.82 14.85 14.66 14.86 18,004,962 265,888,957 14.768 14.85 14.82 14.85 14.66 14.86 18,004,962 14.768 0.54%
2025-12-19 0 14.77 14.76 14.77 14.45 14.79 17,640,198 258,696,060 14.665 14.77 14.76 14.77 14.45 14.79 17,640,198 14.665 1.23%
2025-12-18 0 14.59 14.57 14.59 14.42 14.62 14,209,784 206,576,078 14.538 14.59 14.57 14.59 14.42 14.62 14,209,784 14.538 0.07%
2025-12-17 0 14.58 14.56 14.58 14.51 14.88 28,192,467 413,977,496 14.684 14.58 14.56 14.58 14.51 14.88 28,192,467 14.684 -0.55%
2025-12-16 0 14.66 14.63 14.66 14.43 14.73 27,210,175 396,452,353 14.570 14.66 14.63 14.66 14.43 14.73 27,210,175 14.570 0.41%
2025-12-15 0 14.60 14.58 14.60 14.22 14.74 31,954,128 467,820,817 14.640 14.60 14.58 14.60 14.22 14.74 31,954,128 14.640 1.25%
2025-12-12 0 14.42 14.42 14.43 14.00 14.66 51,269,772 739,636,627 14.426 14.42 14.42 14.43 14.00 14.66 51,269,772 14.426 2.85%
2025-12-11 0 14.02 14.00 14.02 13.87 14.20 14,654,985 204,884,534 13.981 14.02 14.00 14.02 13.87 14.20 14,654,985 13.981 -0.57%
2025-12-10 0 14.10 14.10 14.11 13.49 14.12 27,125,020 376,679,878 13.887 14.10 14.10 14.11 13.49 14.12 27,125,020 13.887 3.45%
2025-12-09 0 13.63 13.59 13.63 13.53 13.73 17,195,135 234,517,794 13.639 13.63 13.59 13.63 13.53 13.73 17,195,135 13.639 0.22%
2025-12-08 0 13.60 13.60 13.61 13.57 13.84 13,892,298 189,812,269 13.663 13.60 13.60 13.61 13.57 13.84 13,892,298 13.663 -0.44%
2025-12-05 0 13.66 13.66 13.67 13.63 13.87 20,810,613 284,619,865 13.677 13.66 13.66 13.67 13.63 13.87 20,810,613 13.677 -1.59%
2025-12-04 0 13.88 13.85 13.88 13.73 14.07 14,132,912 195,804,399 13.854 13.88 13.85 13.88 13.73 14.07 14,132,912 13.854 -1.00%
2025-12-03 0 14.02 14.02 14.03 13.90 14.14 14,566,293 203,597,151 13.977 14.02 14.02 14.03 13.90 14.14 14,566,293 13.977 -0.85%
2025-12-02 0 14.14 14.14 14.15 14.04 14.35 29,332,220 416,234,125 14.190 14.14 14.14 14.15 14.04 14.35 29,332,220 14.190 0.50%
2025-12-01 0 14.07 14.05 14.07 13.76 14.14 29,427,382 412,252,660 14.009 14.07 14.05 14.07 13.76 14.14 29,427,382 14.009 2.33%
2025-11-28 0 13.75 13.74 13.75 13.55 13.78 10,227,058 140,094,201 13.698 13.75 13.74 13.75 13.55 13.78 10,227,058 13.698 0.29%
2025-11-27 0 13.71 13.71 13.72 13.47 13.75 11,797,016 160,936,581 13.642 13.71 13.71 13.72 13.47 13.75 11,797,016 13.642 0.59%
2025-11-26 0 13.63 13.62 13.63 13.60 13.83 14,746,666 202,046,082 13.701 13.63 13.62 13.63 13.60 13.83 14,746,666 13.701 0.44%
2025-11-25 0 13.57 13.56 13.57 13.27 13.65 23,188,247 313,022,998 13.499 13.57 13.56 13.57 13.27 13.65 23,188,247 13.499 2.49%
2025-11-24 0 13.24 13.23 13.24 13.02 13.35 21,635,507 285,823,978 13.211 13.24 13.23 13.24 13.02 13.35 21,635,507 13.211 0.53%
2025-11-21 0 13.17 13.16 13.17 13.11 13.59 21,926,725 290,608,744 13.254 13.17 13.16 13.17 13.11 13.59 21,926,725 13.254 -3.09%
2025-11-20 0 13.59 13.58 13.59 13.39 13.60 15,339,313 207,160,978 13.505 13.59 13.58 13.59 13.39 13.60 15,339,313 13.505 0.97%
2025-11-19 0 13.46 13.46 13.47 13.35 13.65 14,661,822 197,431,477 13.466 13.46 13.46 13.47 13.35 13.65 14,661,822 13.466 -1.03%
2025-11-18 0 13.60 13.56 13.60 13.48 13.80 19,356,635 263,130,867 13.594 13.60 13.56 13.60 13.48 13.80 19,356,635 13.594 -1.73%
2025-11-17 0 13.84 13.84 13.85 13.75 14.02 16,639,938 230,455,297 13.850 13.84 13.84 13.85 13.75 14.02 16,639,938 13.850 -0.93%
2025-11-14 0 13.97 13.94 13.97 13.86 14.28 22,656,005 317,484,925 14.013 13.97 13.94 13.97 13.86 14.28 22,656,005 14.013 -0.71%
2025-11-13 0 14.07 14.07 14.08 13.80 14.16 28,565,857 399,782,045 13.995 14.07 14.07 14.08 13.80 14.16 28,565,857 13.995 0.79%
2025-11-12 0 13.96 13.94 13.96 13.79 14.12 37,577,072 524,789,256 13.966 13.96 13.94 13.96 13.79 14.12 37,577,072 13.966 1.31%
2025-11-11 0 13.78 13.77 13.78 13.50 13.80 21,667,493 296,032,208 13.663 13.78 13.77 13.78 13.50 13.80 21,667,493 13.663 0.58%
2025-11-10 0 13.70 13.70 13.71 13.04 13.75 58,050,432 784,108,373 13.507 13.70 13.70 13.71 13.04 13.75 58,050,432 13.507 4.90%
2025-11-07 0 13.06 13.05 13.06 12.92 13.09 14,076,769 183,469,162 13.033 13.06 13.05 13.06 12.92 13.09 14,076,769 13.033 0.08%
2025-11-06 0 13.05 13.04 13.05 12.78 13.06 18,056,644 233,219,288 12.916 13.05 13.04 13.05 12.78 13.06 18,056,644 12.916 1.95%
2025-11-05 0 12.80 12.79 12.80 12.49 12.94 18,561,232 236,972,803 12.767 12.80 12.79 12.80 12.49 12.94 18,561,232 12.767 0.79%
2025-11-04 0 12.70 12.70 12.71 12.66 12.87 13,525,384 172,560,436 12.758 12.70 12.70 12.71 12.66 12.87 13,525,384 12.758 -1.17%
2025-11-03 0 12.85 12.83 12.85 12.72 12.90 9,367,314 120,030,310 12.814 12.85 12.83 12.85 12.72 12.90 9,367,314 12.814 0.39%
2025-10-31 0 12.80 12.79 12.80 12.77 13.00 12,876,248 165,525,228 12.855 12.80 12.79 12.80 12.77 13.00 12,876,248 12.855 -0.23%
2025-10-30 0 12.83 12.82 12.83 12.78 13.17 25,120,962 323,786,990 12.889 12.83 12.82 12.83 12.78 13.17 25,120,962 12.889 -1.69%
2025-10-28 0 13.05 13.04 13.05 13.00 13.35 16,124,394 211,239,937 13.101 13.05 13.04 13.05 13.00 13.35 16,124,394 13.101 -1.29%
2025-10-27 0 13.22 13.22 13.23 13.13 13.35 15,786,234 208,790,682 13.226 13.22 13.22 13.23 13.13 13.35 15,786,234 13.226 0.46%
2025-10-24 0 13.16 13.15 13.16 13.05 13.22 11,802,467 154,963,708 13.130 13.16 13.15 13.16 13.05 13.22 11,802,467 13.130 0.00%
2025-10-23 0 13.16 13.16 13.17 12.86 13.20 16,374,752 213,617,304 13.046 13.16 13.16 13.17 12.86 13.20 16,374,752 13.046 0.69%
2025-10-22 0 13.07 13.06 13.07 12.95 13.14 9,157,464 119,457,783 13.045 13.07 13.06 13.07 12.95 13.14 9,157,464 13.045 0.38%
2025-10-21 0 13.02 13.01 13.02 12.98 13.20 16,073,300 210,266,004 13.082 13.02 13.01 13.02 12.98 13.20 16,073,300 13.082 -0.38%
2025-10-20 0 13.07 13.06 13.07 13.06 13.19 13,811,151 181,094,195 13.112 13.07 13.06 13.07 13.06 13.19 13,811,151 13.112 1.24%
2025-10-17 0 12.91 12.90 12.91 12.84 13.24 18,968,876 246,067,381 12.972 12.91 12.90 12.91 12.84 13.24 18,968,876 12.972 -1.75%
2025-10-16 0 13.14 13.13 13.14 13.06 13.48 25,409,138 336,714,421 13.252 13.14 13.13 13.14 13.06 13.48 25,409,138 13.252 -1.05%
2025-10-15 0 13.28 13.27 13.28 12.67 13.28 45,151,398 590,711,917 13.083 13.28 13.27 13.28 12.67 13.28 45,151,398 13.083 5.31%
2025-10-14 0 12.61 12.60 12.61 12.57 12.80 20,284,453 256,896,688 12.665 12.61 12.60 12.61 12.57 12.80 20,284,453 12.665 -1.33%
2025-10-13 0 12.78 12.76 12.78 12.43 12.79 31,376,895 394,803,917 12.583 12.78 12.76 12.78 12.43 12.79 31,376,895 12.583 -0.62%
2025-10-10 0 12.86 12.85 12.86 12.68 13.08 21,633,833 278,987,771 12.896 12.86 12.85 12.86 12.68 13.08 21,633,833 12.896 0.39%
2025-10-09 0 12.81 12.80 12.81 12.80 13.12 23,329,293 301,433,053 12.921 12.81 12.80 12.81 12.80 13.12 23,329,293 12.921 0.08%
2025-10-08 0 12.80 12.79 12.80 12.63 12.89 16,824,898 213,706,336 12.702 12.80 12.79 12.80 12.63 12.89 16,824,898 12.702 -0.70%
2025-10-06 0 12.89 12.88 12.89 12.84 13.08 7,179,175 92,703,649 12.913 12.89 12.88 12.89 12.84 13.08 7,179,175 12.913 -1.07%
2025-10-03 0 13.03 13.01 13.03 12.92 13.23 15,695,279 203,814,658 12.986 13.03 13.01 13.03 12.92 13.23 15,695,279 12.986 -1.51%
2025-10-02 0 13.23 13.22 13.23 13.18 13.46 14,061,294 186,603,831 13.271 13.23 13.22 13.23 13.18 13.46 14,061,294 13.271 -1.42%
2025-09-30 0 13.42 13.41 13.42 13.14 13.42 32,096,055 427,588,791 13.322 13.42 13.41 13.42 13.14 13.42 32,096,055 13.322 2.44%
2025-09-29 0 13.10 13.09 13.10 12.94 13.12 24,507,277 319,896,027 13.053 13.10 13.09 13.10 12.94 13.12 24,507,277 13.053 1.63%
2025-09-26 0 12.89 12.89 12.90 12.44 13.06 40,884,123 527,007,952 12.890 12.89 12.89 12.90 12.44 13.06 40,884,123 12.890 2.71%
2025-09-25 0 12.55 12.54 12.55 12.54 12.84 24,595,852 311,025,613 12.645 12.55 12.54 12.55 12.54 12.84 24,595,852 12.645 -1.80%
2025-09-24 0 12.78 12.78 12.79 12.74 12.93 21,140,961 271,249,445 12.831 12.78 12.78 12.79 12.74 12.93 21,140,961 12.831 -0.31%
2025-09-23 0 12.82 12.81 12.82 12.74 13.02 23,996,815 308,035,586 12.837 12.82 12.81 12.82 12.74 13.02 23,996,815 12.837 -1.08%
2025-09-22 0 12.96 12.95 12.96 12.91 13.25 27,163,018 352,950,137 12.994 12.96 12.95 12.96 12.91 13.25 27,163,018 12.994 -1.89%
2025-09-19 0 13.21 13.20 13.21 13.07 13.28 18,738,898 246,767,421 13.169 13.21 13.20 13.21 13.07 13.28 18,738,898 13.169 0.76%
2025-09-18 0 13.11 13.10 13.11 13.01 13.39 33,479,934 441,270,167 13.180 13.11 13.10 13.11 13.01 13.39 33,479,934 13.180 -1.87%
2025-09-17 0 13.36 13.35 13.36 13.14 13.38 30,909,393 410,532,063 13.282 13.36 13.35 13.36 13.14 13.38 30,909,393 13.282 1.91%
2025-09-16 0 13.11 13.10 13.11 13.06 13.27 31,116,120 408,451,989 13.127 13.11 13.10 13.11 13.06 13.27 31,116,120 13.127 -0.68%
2025-09-15 0 13.20 13.18 13.20 13.09 13.50 32,606,972 431,090,363 13.221 13.20 13.18 13.20 13.09 13.50 32,606,972 13.221 -1.05%
2025-09-12 0 13.34 13.33 13.34 13.26 13.44 26,958,749 359,266,011 13.327 13.34 13.33 13.34 13.26 13.44 26,958,749 13.327 0.30%
2025-09-11 0 13.30 13.30 13.31 13.24 13.40 26,662,798 354,496,243 13.296 13.30 13.30 13.31 13.24 13.40 26,662,798 13.296 -1.19%
2025-09-10 0 13.46 13.45 13.46 13.43 13.62 24,751,524 334,272,630 13.505 13.46 13.45 13.46 13.43 13.62 24,751,524 13.505 0.60%
2025-09-09 0 13.38 13.37 13.38 13.30 13.62 28,313,304 379,013,120 13.386 13.38 13.37 13.38 13.30 13.62 28,313,304 13.386 -1.04%
2025-09-08 0 13.52 13.52 13.53 13.33 13.64 24,975,183 337,937,525 13.531 13.52 13.52 13.53 13.33 13.64 24,975,183 13.531 0.90%
2025-09-05 0 13.40 13.39 13.40 13.22 13.45 27,989,493 374,257,583 13.371 13.40 13.39 13.40 13.22 13.45 27,989,493 13.371 2.35%
2025-09-04 0 13.43 13.43 13.45 13.36 13.57 27,621,620 370,901,313 13.428 13.09 13.09 13.11 13.02 13.23 28,334,735 13.090 -0.59%
2025-09-03 0 13.51 13.50 13.51 13.50 13.85 26,624,422 362,125,036 13.601 13.17 13.16 13.17 13.16 13.50 27,311,793 13.259 -0.88%
2025-09-02 0 13.63 13.62 13.63 13.60 13.97 29,069,809 399,099,035 13.729 13.29 13.28 13.29 13.26 13.62 29,820,313 13.383 -1.80%
2025-09-01 0 13.88 13.88 13.89 13.67 13.91 27,829,400 384,456,648 13.815 13.53 13.53 13.54 13.33 13.56 28,547,880 13.467 0.65%
2025-08-29 0 13.79 13.78 13.79 13.78 14.09 43,389,476 603,404,826 13.907 13.44 13.43 13.44 13.43 13.74 44,509,675 13.557 -0.58%
2025-08-28 0 13.87 13.86 13.87 13.75 14.25 49,784,176 693,444,421 13.929 13.52 13.51 13.52 13.40 13.89 51,069,469 13.578 -1.21%
2025-08-27 0 14.04 14.03 14.04 13.97 14.62 69,871,714 994,523,556 14.234 13.69 13.68 13.69 13.62 14.25 71,675,613 13.875 -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 14.11 14.10 14.11 13.57 14.51 83,579,666 13.981 -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 14.51 14.51 14.52 13.98 14.58 70,161,159 14.376 4.27%
2025-08-22 0 14.27 14.27 14.28 14.18 14.41 36,612,952 522,810,208 14.279 13.91 13.91 13.92 13.82 14.05 37,558,199 13.920 0.78%
2025-08-21 0 14.16 14.15 14.16 14.10 14.41 29,620,409 421,959,192 14.246 13.80 13.79 13.80 13.75 14.05 30,385,128 13.887 -0.77%
2025-08-20 0 14.27 14.27 14.28 14.08 14.38 30,649,420 436,427,206 14.239 13.91 13.91 13.92 13.73 14.02 31,440,705 13.881 -0.21%
2025-08-19 0 14.30 14.29 14.30 14.07 14.36 32,672,798 464,753,845 14.224 13.94 13.93 13.94 13.72 14.00 33,516,321 13.866 2.07%
2025-08-18 0 14.01 14.01 14.02 14.01 14.22 23,497,895 331,835,805 14.122 13.66 13.66 13.67 13.66 13.86 24,104,547 13.767 -0.43%
2025-08-15 0 14.07 14.06 14.07 13.88 14.08 18,512,531 259,526,643 14.019 13.72 13.71 13.72 13.53 13.73 18,990,474 13.666 -0.21%
2025-08-14 0 14.10 14.10 14.11 13.98 14.32 15,375,638 217,230,840 14.128 13.75 13.75 13.75 13.63 13.96 15,772,595 13.773 -0.28%
2025-08-13 0 14.14 14.12 14.14 13.78 14.15 27,268,105 381,426,892 13.988 13.78 13.76 13.78 13.43 13.79 27,972,094 13.636 2.76%
2025-08-12 0 13.76 13.75 13.76 13.61 13.80 22,926,184 313,772,696 13.686 13.41 13.40 13.41 13.27 13.45 23,518,076 13.342 -0.22%
2025-08-11 0 13.79 13.78 13.79 13.77 13.99 20,684,110 285,766,632 13.816 13.44 13.43 13.44 13.42 13.64 21,218,118 13.468 -1.15%
2025-08-08 0 13.95 13.94 13.95 13.89 14.08 11,321,049 158,167,413 13.971 13.60 13.59 13.60 13.54 13.73 11,613,328 13.619 -0.36%
2025-08-07 0 14.00 13.99 14.00 13.90 14.15 19,229,412 269,607,238 14.021 13.65 13.64 13.65 13.55 13.79 19,725,863 13.668 0.72%
2025-08-06 0 13.90 13.89 13.90 13.85 14.05 15,909,723 221,594,759 13.928 13.55 13.54 13.55 13.50 13.70 16,320,469 13.578 -0.86%
2025-08-05 0 14.02 14.01 14.02 13.86 14.07 16,402,881 229,342,836 13.982 13.67 13.66 13.67 13.51 13.72 16,826,359 13.630 0.94%
2025-08-04 0 13.89 13.88 13.89 13.67 13.95 15,811,313 218,851,691 13.841 13.54 13.53 13.54 13.33 13.60 16,219,518 13.493 0.22%
2025-08-01 0 13.86 13.84 13.86 13.82 14.00 23,495,622 326,402,701 13.892 13.51 13.49 13.51 13.47 13.65 24,102,215 13.542 -0.43%
2025-07-31 0 13.92 13.92 13.94 13.90 14.32 32,525,097 456,377,849 14.032 13.57 13.57 13.59 13.55 13.96 33,364,807 13.678 -2.93%
2025-07-30 0 14.34 14.32 14.34 14.02 14.52 28,381,228 405,351,070 14.282 13.98 13.96 13.98 13.67 14.15 29,113,954 13.923 0.99%
2025-07-29 0 14.20 14.18 14.20 14.10 14.36 26,394,350 374,255,193 14.179 13.84 13.82 13.84 13.75 14.00 27,075,781 13.823 -1.11%
2025-07-28 0 14.36 14.34 14.36 14.26 14.60 27,823,531 400,254,572 14.385 14.00 13.98 14.00 13.90 14.23 28,541,859 14.023 -1.10%
2025-07-25 0 14.52 14.50 14.52 14.42 14.72 24,742,101 360,335,857 14.564 14.15 14.14 14.15 14.06 14.35 25,380,875 14.197 -0.82%
2025-07-24 0 14.64 14.62 14.64 14.36 14.70 27,860,029 406,676,131 14.597 14.27 14.25 14.27 14.00 14.33 28,579,300 14.230 1.53%
2025-07-23 0 14.42 14.40 14.42 14.34 14.64 39,050,875 567,065,524 14.521 14.06 14.04 14.06 13.98 14.27 40,059,063 14.156 0.42%
2025-07-22 0 14.36 14.34 14.36 14.20 14.50 28,548,318 410,145,517 14.367 14.00 13.98 14.00 13.84 14.14 29,285,358 14.005 0.42%
2025-07-21 0 14.30 14.30 14.32 13.94 14.36 44,511,291 631,806,684 14.194 13.94 13.94 13.96 13.59 14.00 45,660,452 13.837 2.73%
2025-07-18 0 13.92 13.90 13.92 13.84 14.20 38,254,675 535,270,771 13.992 13.57 13.55 13.57 13.49 13.84 39,242,307 13.640 -0.29%
2025-07-17 0 13.96 13.94 13.96 13.72 13.96 36,309,501 503,283,348 13.861 13.61 13.59 13.61 13.37 13.61 37,246,914 13.512 0.58%
2025-07-16 0 13.88 13.86 13.88 13.84 14.20 44,369,735 620,634,950 13.988 13.53 13.51 13.53 13.49 13.84 45,515,241 13.636 -0.86%
2025-07-15 0 14.00 14.00 14.02 13.82 14.12 51,349,650 716,282,241 13.949 13.65 13.65 13.67 13.47 13.76 52,675,359 13.598 -0.85%
2025-07-14 0 14.12 14.12 14.14 14.08 14.64 41,378,724 587,071,514 14.188 13.76 13.76 13.78 13.73 14.27 42,447,011 13.831 -3.68%
2025-07-11 0 14.66 14.66 14.68 14.48 14.96 28,643,071 423,373,444 14.781 14.29 14.29 14.31 14.12 14.58 29,382,558 14.409 1.66%
2025-07-10 0 14.42 14.42 14.44 14.24 14.66 24,008,397 345,386,845 14.386 14.06 14.06 14.08 13.88 14.29 24,628,229 14.024 -0.83%
2025-07-09 0 14.54 14.52 14.54 14.52 14.78 15,493,087 226,716,665 14.633 14.17 14.15 14.17 14.15 14.41 15,893,077 14.265 -1.62%
2025-07-08 0 14.78 14.76 14.78 14.60 14.96 20,502,260 302,764,147 14.767 14.41 14.39 14.41 14.23 14.58 21,031,573 14.396 0.82%
2025-07-07 0 14.66 14.64 14.66 14.56 15.04 11,648,581 171,481,451 14.721 14.29 14.27 14.29 14.19 14.66 11,949,316 14.351 -0.68%
2025-07-04 0 14.76 14.74 14.76 14.66 15.00 16,757,698 247,975,198 14.798 14.39 14.37 14.39 14.29 14.62 17,190,336 14.425 -2.25%
2025-07-03 0 15.10 15.08 15.10 14.92 15.26 13,834,764 208,233,356 15.051 14.72 14.70 14.72 14.54 14.88 14,191,940 14.673 0.13%
2025-07-02 0 15.08 15.06 15.08 14.86 15.20 15,014,441 226,022,129 15.054 14.70 14.68 14.70 14.49 14.82 15,402,073 14.675 1.21%
2025-06-30 0 14.90 14.90 14.92 14.88 15.26 10,964,157 164,628,086 15.015 14.53 14.53 14.54 14.51 14.88 11,247,222 14.637 -1.72%
2025-06-27 0 15.16 15.12 15.16 15.00 15.38 12,367,124 187,918,443 15.195 14.78 14.74 14.78 14.62 14.99 12,686,410 14.813 -0.52%
2025-06-26 0 15.24 15.20 15.24 15.08 15.40 16,832,017 256,061,693 15.213 14.86 14.82 14.86 14.70 15.01 17,266,574 14.830 0.66%
2025-06-25 0 15.14 15.14 15.16 14.88 15.24 16,176,041 243,788,688 15.071 14.76 14.76 14.78 14.51 14.86 16,593,663 14.692 1.34%
2025-06-24 0 14.94 14.92 14.94 14.68 15.02 17,258,051 257,468,479 14.919 14.56 14.54 14.56 14.31 14.64 17,703,607 14.543 2.75%
2025-06-23 0 14.54 14.54 14.56 14.22 14.60 11,165,623 161,755,180 14.487 14.17 14.17 14.19 13.86 14.23 11,453,889 14.122 0.14%
2025-06-20 0 14.52 14.50 14.52 14.40 14.64 15,430,550 223,586,434 14.490 14.15 14.14 14.15 14.04 14.27 15,828,925 14.125 0.55%
2025-06-19 0 14.44 14.44 14.46 14.36 14.84 24,158,181 350,242,917 14.498 14.08 14.08 14.10 14.00 14.47 24,781,880 14.133 -2.83%
2025-06-18 0 14.86 14.84 14.86 14.82 15.48 17,365,753 260,869,636 15.022 14.49 14.47 14.49 14.45 15.09 17,814,090 14.644 -0.40%
2025-06-17 0 14.92 14.90 14.92 14.84 15.12 13,998,429 209,388,259 14.958 14.54 14.53 14.54 14.47 14.74 14,359,831 14.582 -0.67%
2025-06-16 0 15.02 15.02 15.04 14.68 15.14 13,784,621 205,399,810 14.901 14.64 14.64 14.66 14.31 14.76 14,140,503 14.526 0.81%
2025-06-13 0 14.90 14.88 14.90 14.62 15.04 15,070,008 223,443,588 14.827 14.53 14.51 14.53 14.25 14.66 15,459,075 14.454 -0.80%
2025-06-12 0 15.02 15.02 15.04 14.96 15.58 25,613,070 387,519,450 15.130 14.64 14.64 14.66 14.58 15.19 26,274,330 14.749 -3.59%
2025-06-11 0 15.58 15.56 15.58 15.50 15.76 16,162,717 252,151,599 15.601 15.19 15.17 15.19 15.11 15.36 16,579,995 15.208 0.00%
2025-06-10 0 15.58 15.58 15.60 15.44 16.00 19,153,277 301,063,393 15.719 15.19 15.19 15.21 15.05 15.60 19,647,763 15.323 -0.26%
2025-06-09 0 15.62 15.60 15.62 15.34 15.64 20,122,834 312,158,846 15.513 15.23 15.21 15.23 14.95 15.25 20,642,351 15.122 2.90%
2025-06-06 0 15.18 15.18 15.20 15.14 15.66 15,361,951 235,456,023 15.327 14.80 14.80 14.82 14.76 15.27 15,758,555 14.941 -0.91%
2025-06-05 0 15.32 15.30 15.32 15.16 15.52 18,561,953 284,310,506 15.317 14.93 14.91 14.93 14.78 15.13 19,041,172 14.931 1.06%
2025-06-04 0 15.16 15.14 15.16 14.70 15.22 20,887,888 315,140,676 15.087 14.78 14.76 14.78 14.33 14.84 21,427,157 14.708 1.88%
2025-06-03 0 14.88 14.88 14.90 14.78 15.08 12,144,038 181,260,614 14.926 14.51 14.51 14.53 14.41 14.70 12,457,564 14.550 0.68%
2025-06-02 0 14.78 14.76 14.78 14.40 14.88 12,400,409 180,769,994 14.578 14.41 14.39 14.41 14.04 14.51 12,720,554 14.211 -1.99%
2025-05-30 0 15.08 15.06 15.08 14.94 15.24 15,110,572 227,258,903 15.040 14.70 14.68 14.70 14.56 14.86 15,500,686 14.661 -1.44%
2025-05-29 0 15.30 15.30 15.32 15.02 15.52 20,823,170 319,278,679 15.333 14.91 14.91 14.93 14.64 15.13 21,360,768 14.947 1.19%
2025-05-28 0 15.12 15.10 15.12 14.80 15.18 21,256,924 320,115,789 15.059 14.74 14.72 14.74 14.43 14.80 21,805,720 14.680 2.30%
2025-05-27 0 14.78 14.76 14.78 14.70 15.10 18,982,536 281,363,126 14.822 14.41 14.39 14.41 14.33 14.72 19,472,614 14.449 -0.14%
2025-05-26 0 14.80 14.76 14.80 14.74 15.20 19,479,011 289,771,862 14.876 14.43 14.39 14.43 14.37 14.82 19,981,906 14.502 -2.12%
2025-05-23 0 15.12 15.10 15.12 15.04 15.28 14,658,369 221,887,365 15.137 14.74 14.72 14.74 14.66 14.90 15,036,808 14.756 0.13%
2025-05-22 0 15.10 15.10 15.12 15.04 15.80 35,349,836 538,584,142 15.236 14.72 14.72 14.74 14.66 15.40 36,262,473 14.852 -4.43%
2025-05-21 0 15.80 15.78 15.80 15.70 16.00 16,409,018 259,439,679 15.811 15.40 15.38 15.40 15.30 15.60 16,832,654 15.413 0.43%
2025-05-20 0 16.24 16.24 16.26 15.86 16.40 17,654,609 286,406,105 16.223 15.34 15.34 15.36 14.98 15.49 18,694,016 15.321 1.12%
2025-05-19 0 16.06 16.06 16.08 15.94 16.38 22,437,029 360,318,004 16.059 15.17 15.17 15.19 15.05 15.47 23,757,998 15.166 -1.83%
2025-05-16 0 16.36 16.34 16.36 16.18 16.58 15,986,984 261,121,605 16.333 15.45 15.43 15.45 15.28 15.66 16,928,210 15.425 -2.27%
2025-05-15 0 16.74 16.72 16.74 16.68 16.96 18,362,038 308,547,270 16.804 15.81 15.79 15.81 15.75 16.02 19,443,094 15.869 -0.24%
2025-05-14 0 16.78 16.78 16.80 16.66 16.98 14,254,605 240,160,688 16.848 15.85 15.85 15.87 15.73 16.04 15,093,838 15.911 0.48%
2025-05-13 0 16.70 16.68 16.70 16.64 17.32 19,206,014 324,239,543 16.882 15.77 15.75 15.77 15.71 16.36 20,336,759 15.944 -1.88%
2025-05-12 0 17.02 17.00 17.02 16.76 17.18 36,675,226 622,291,297 16.968 16.07 16.05 16.07 15.83 16.22 38,834,462 16.024 1.07%
2025-05-09 0 16.84 16.82 16.84 16.80 17.64 45,037,167 771,695,187 17.135 15.90 15.88 15.90 15.87 16.66 47,688,709 16.182 -2.77%
2025-05-08 0 17.32 17.30 17.32 17.20 17.66 19,045,150 331,339,826 17.398 16.36 16.34 16.36 16.24 16.68 20,166,424 16.430 -1.25%
2025-05-07 0 17.54 17.54 17.56 17.48 18.24 16,836,073 298,357,318 17.721 16.56 16.56 16.58 16.51 17.23 17,827,289 16.736 -0.79%
2025-05-06 0 17.68 17.66 17.68 17.52 17.88 15,349,138 271,120,511 17.664 16.70 16.68 16.70 16.55 16.89 16,252,811 16.681 -1.34%
2025-05-02 0 17.92 17.90 17.92 17.42 18.00 6,187,735 110,498,725 17.858 16.92 16.90 16.92 16.45 17.00 6,552,035 16.865 1.70%
2025-04-30 0 17.62 17.60 17.62 17.52 18.06 12,475,317 220,207,964 17.651 16.64 16.62 16.64 16.55 17.06 13,209,795 16.670 -1.67%
2025-04-29 0 17.92 17.90 17.92 17.46 18.12 11,746,437 209,994,047 17.877 16.92 16.90 16.92 16.49 17.11 12,438,003 16.883 1.70%
2025-04-28 0 17.62 17.60 17.62 17.34 18.02 21,617,157 379,502,078 17.556 16.64 16.62 16.64 16.38 17.02 22,889,857 16.579 -2.22%
2025-04-25 0 18.02 17.92 18.02 17.58 18.28 20,498,392 369,538,699 18.028 17.02 16.92 17.02 16.60 17.26 21,705,225 17.025 1.01%
2025-04-24 0 17.84 17.82 17.84 17.32 17.96 18,630,129 330,452,287 17.738 16.85 16.83 16.85 16.36 16.96 19,726,969 16.751 1.48%
2025-04-23 0 17.58 17.58 17.60 17.04 17.62 26,397,937 458,228,497 17.358 16.60 16.60 16.62 16.09 16.64 27,952,103 16.393 3.53%
2025-04-22 0 16.98 16.96 16.98 16.38 17.36 24,668,631 414,512,184 16.803 16.04 16.02 16.04 15.47 16.39 26,120,985 15.869 -2.41%
2025-04-17 0 17.40 17.36 17.40 16.70 17.44 22,803,987 391,248,296 17.157 16.43 16.39 16.43 15.77 16.47 24,146,561 16.203 2.72%
2025-04-16 0 16.94 16.94 16.96 16.72 17.60 29,607,397 506,150,444 17.095 16.00 16.00 16.02 15.79 16.62 31,350,518 16.145 -3.42%
2025-04-15 0 17.54 17.54 17.56 17.24 17.86 22,373,596 392,765,249 17.555 16.56 16.56 16.58 16.28 16.87 23,690,831 16.579 -0.45%
2025-04-14 0 17.62 17.60 17.62 16.80 17.74 40,073,777 693,620,393 17.309 16.64 16.62 16.64 15.87 16.75 42,433,101 16.346 -0.68%
2025-04-11 0 17.74 17.72 17.74 17.36 18.06 20,365,979 362,228,080 17.786 16.75 16.73 16.75 16.39 17.06 21,565,016 16.797 1.03%
2025-04-10 0 17.56 17.54 17.56 17.08 17.84 26,548,234 465,365,791 17.529 16.58 16.56 16.58 16.13 16.85 28,111,249 16.554 2.09%
2025-04-09 0 17.20 17.18 17.20 15.38 17.36 45,147,104 749,377,682 16.599 16.24 16.22 16.24 14.52 16.39 47,805,118 15.676 6.70%
2025-04-08 0 16.12 16.12 16.14 15.72 16.56 33,948,535 548,682,096 16.162 15.22 15.22 15.24 14.85 15.64 35,947,239 15.264 2.41%
2025-04-07 0 15.74 15.70 15.74 15.50 16.88 49,771,240 799,198,179 16.057 14.86 14.83 14.86 14.64 15.94 52,701,498 15.165 -11.17%
2025-04-03 0 17.72 17.72 17.74 16.98 17.76 22,667,953 395,819,917 17.462 16.73 16.73 16.75 16.04 16.77 24,002,518 16.491 1.37%
2025-04-02 0 17.48 17.48 17.50 17.28 17.86 27,864,917 486,580,787 17.462 16.51 16.51 16.53 16.32 16.87 29,505,451 16.491 -2.24%
2025-04-01 0 17.88 17.86 17.88 17.62 18.20 19,890,365 357,102,427 17.954 16.89 16.87 16.89 16.64 17.19 21,061,401 16.955 1.82%
2025-03-31 0 17.56 17.54 17.56 17.42 18.00 19,879,015 349,644,757 17.589 16.58 16.56 16.58 16.45 17.00 21,049,382 16.611 -2.55%
2025-03-28 0 18.02 18.02 18.04 17.74 18.88 28,009,203 507,441,633 18.117 17.02 17.02 17.04 16.75 17.83 29,658,231 17.110 -3.53%
2025-03-27 0 18.68 18.64 18.68 17.50 18.86 49,010,007 905,086,259 18.467 17.64 17.60 17.64 16.53 17.81 51,895,448 17.441 6.02%
2025-03-26 0 17.62 17.60 17.62 16.64 17.98 42,748,693 750,891,833 17.565 16.64 16.62 16.64 15.71 16.98 45,265,502 16.589 6.14%
2025-03-25 0 16.60 16.58 16.60 16.44 16.94 17,767,315 295,367,291 16.624 15.68 15.66 15.68 15.53 16.00 18,813,357 15.700 -2.58%
2025-03-24 0 17.04 17.04 17.06 16.68 17.24 20,008,035 337,567,974 16.872 16.09 16.09 16.11 15.75 16.28 21,185,998 15.934 -1.16%
2025-03-21 0 17.24 17.22 17.24 17.14 17.98 22,958,257 399,086,306 17.383 16.28 16.26 16.28 16.19 16.98 24,309,913 16.417 -2.82%
2025-03-20 0 17.74 17.72 17.74 17.62 18.26 20,294,922 363,551,032 17.913 16.75 16.73 16.75 16.64 17.24 21,489,776 16.917 -2.53%
2025-03-19 0 18.20 18.18 18.20 17.88 18.38 19,267,945 350,614,761 18.197 17.19 17.17 17.19 16.89 17.36 20,402,336 17.185 0.78%
2025-03-18 0 18.06 18.06 18.08 17.64 18.26 25,191,597 452,095,359 17.946 17.06 17.06 17.07 16.66 17.24 26,674,740 16.948 1.80%
2025-03-17 0 17.74 17.72 17.74 17.60 18.62 38,300,308 685,448,622 17.897 16.75 16.73 16.75 16.62 17.58 40,555,220 16.902 1.95%
2025-03-14 0 17.40 17.38 17.40 16.86 17.64 29,008,444 504,021,753 17.375 16.43 16.41 16.43 15.92 16.66 30,716,302 16.409 2.59%
2025-03-13 0 16.96 16.94 16.96 16.58 17.60 21,888,990 370,611,366 16.931 16.02 16.00 16.02 15.66 16.62 23,177,694 15.990 -2.19%
2025-03-12 0 17.34 17.32 17.34 17.04 17.78 25,986,183 453,404,677 17.448 16.38 16.36 16.38 16.09 16.79 27,516,107 16.478 0.00%
2025-03-11 0 17.34 17.32 17.34 16.12 17.56 37,621,391 639,146,738 16.989 16.38 16.36 16.38 15.22 16.58 39,836,332 16.044 3.71%
2025-03-10 0 16.72 16.70 16.72 16.52 17.38 27,006,371 455,336,049 16.860 15.79 15.77 15.79 15.60 16.41 28,596,358 15.923 -4.46%
2025-03-07 0 17.50 17.48 17.50 16.62 18.26 44,080,218 772,595,973 17.527 16.53 16.51 16.53 15.70 17.24 46,675,420 16.553 2.82%
2025-03-06 0 17.02 17.00 17.02 16.54 17.10 35,865,391 604,388,194 16.852 16.07 16.05 16.07 15.62 16.15 37,976,949 15.915 2.78%
2025-03-05 0 16.56 16.54 16.56 15.50 16.62 25,566,273 416,637,795 16.296 15.64 15.62 15.64 14.64 15.70 27,071,475 15.390 3.63%
2025-03-04 0 15.98 15.96 15.98 15.56 16.08 24,009,942 380,256,593 15.837 15.09 15.07 15.09 14.69 15.19 25,423,516 14.957 -1.72%
2025-03-03 0 16.26 16.26 16.28 16.16 17.16 30,981,664 515,046,540 16.624 15.36 15.36 15.37 15.26 16.21 32,805,695 15.700 -2.17%
2025-02-28 0 16.62 16.60 16.62 16.40 17.36 49,167,517 825,689,442 16.793 15.70 15.68 15.70 15.49 16.39 52,062,231 15.860 -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 16.13 16.11 16.13 15.09 16.32 74,182,104 16.061 6.75%
2025-02-26 0 16.00 16.00 16.02 15.36 16.20 27,525,766 438,709,966 15.938 15.11 15.11 15.13 14.51 15.30 29,146,332 15.052 3.49%
2025-02-25 0 15.46 15.44 15.46 15.30 15.84 22,331,115 347,021,873 15.540 14.60 14.58 14.60 14.45 14.96 23,645,849 14.676 -2.40%
2025-02-24 0 15.84 15.82 15.84 15.22 16.06 21,962,544 347,020,480 15.801 14.96 14.94 14.96 14.37 15.17 23,255,578 14.922 1.67%
2025-02-21 0 15.58 15.54 15.58 15.20 15.92 26,086,288 401,645,513 15.397 14.71 14.68 14.71 14.35 15.03 27,622,106 14.541 -0.76%
2025-02-20 0 15.70 15.68 15.70 15.56 16.34 20,159,863 320,628,917 15.904 14.83 14.81 14.83 14.69 15.43 21,346,765 15.020 -1.26%
2025-02-19 0 15.90 15.88 15.90 15.04 16.04 24,473,120 385,832,500 15.766 15.02 15.00 15.02 14.20 15.15 25,913,963 14.889 2.71%
2025-02-18 0 15.48 15.46 15.48 15.24 15.66 23,397,583 361,344,660 15.444 14.62 14.60 14.62 14.39 14.79 24,775,104 14.585 0.13%
2025-02-17 0 15.46 15.44 15.46 15.24 16.10 31,718,876 491,857,070 15.507 14.60 14.58 14.60 14.39 15.20 33,586,310 14.645 -3.25%
2025-02-14 0 15.98 15.96 15.98 15.56 16.12 26,406,995 418,920,037 15.864 15.09 15.07 15.09 14.69 15.22 27,961,694 14.982 2.83%
2025-02-13 0 15.54 15.54 15.56 15.36 16.20 50,903,398 804,170,811 15.798 14.68 14.68 14.69 14.51 15.30 53,900,311 14.920 1.30%
2025-02-12 0 15.34 15.34 15.36 14.80 15.40 26,734,647 407,019,104 15.224 14.49 14.49 14.51 13.98 14.54 28,308,637 14.378 3.09%
2025-02-11 0 14.88 14.88 14.90 14.88 15.52 16,961,541 255,090,901 15.039 14.05 14.05 14.07 14.05 14.66 17,960,144 14.203 -2.87%
2025-02-10 0 15.32 15.30 15.32 14.80 15.46 27,746,516 421,928,395 15.207 14.47 14.45 14.47 13.98 14.60 29,380,079 14.361 2.82%
2025-02-07 0 14.90 14.88 14.90 14.40 15.12 31,363,716 466,359,191 14.869 14.07 14.05 14.07 13.60 14.28 33,210,240 14.043 3.33%
2025-02-06 0 14.42 14.42 14.44 14.16 14.54 16,474,133 236,454,826 14.353 13.62 13.62 13.64 13.37 13.73 17,444,040 13.555 0.00%
2025-02-05 0 14.42 14.40 14.42 14.26 14.80 20,024,816 288,805,914 14.422 13.62 13.60 13.62 13.47 13.98 21,203,767 13.620 -3.61%
2025-02-04 0 14.96 14.96 14.98 14.30 15.08 26,948,714 399,266,967 14.816 14.13 14.13 14.15 13.50 14.24 28,535,307 13.992 6.70%
2025-02-03 0 14.02 14.00 14.02 13.46 14.06 20,377,958 281,147,471 13.797 13.24 13.22 13.24 12.71 13.28 21,577,701 13.030 -3.31%
2025-01-28 0 14.50 14.48 14.50 14.22 14.50 4,311,887 62,124,548 14.408 13.69 13.67 13.69 13.43 13.69 4,565,747 13.607 0.97%
2025-01-27 0 14.36 14.30 14.36 14.24 14.56 12,701,560 182,840,195 14.395 13.56 13.50 13.56 13.45 13.75 13,449,358 13.595 1.27%
2025-01-24 0 14.18 14.16 14.18 13.88 14.30 16,626,766 235,274,518 14.150 13.39 13.37 13.39 13.11 13.50 17,605,659 13.364 2.16%
2025-01-23 0 13.88 13.88 13.90 13.84 14.38 10,147,093 142,521,289 14.046 13.11 13.11 13.13 13.07 13.58 10,744,498 13.265 -1.00%
2025-01-22 0 14.02 14.02 14.04 13.86 14.20 11,700,201 163,681,222 13.990 13.24 13.24 13.26 13.09 13.41 12,389,045 13.212 -1.54%
2025-01-21 0 14.24 14.24 14.26 14.00 14.56 19,446,893 276,873,168 14.237 13.45 13.45 13.47 13.22 13.75 20,591,820 13.446 0.14%
2025-01-20 0 14.22 14.20 14.22 14.14 14.52 24,552,401 350,493,929 14.275 13.43 13.41 13.43 13.35 13.71 25,997,912 13.482 0.42%
2025-01-17 0 14.16 14.14 14.16 13.88 14.32 15,350,041 216,009,137 14.072 13.37 13.35 13.37 13.11 13.52 16,253,767 13.290 -0.28%
2025-01-16 0 14.20 14.18 14.20 14.12 14.58 18,181,175 259,847,325 14.292 13.41 13.39 13.41 13.33 13.77 19,251,583 13.497 1.43%
2025-01-15 0 14.00 13.98 14.00 13.90 14.18 14,705,782 205,907,690 14.002 13.22 13.20 13.22 13.13 13.39 15,571,578 13.223 -0.71%
2025-01-14 0 14.10 14.08 14.10 13.74 14.26 21,350,853 300,791,884 14.088 13.32 13.30 13.32 12.98 13.47 22,607,874 13.305 2.17%
2025-01-13 0 13.80 13.78 13.80 13.44 13.88 20,064,508 274,947,298 13.703 13.03 13.01 13.03 12.69 13.11 21,245,796 12.941 -0.86%
2025-01-10 0 13.92 13.90 13.92 13.84 14.62 30,335,432 425,554,084 14.028 13.15 13.13 13.15 13.07 13.81 32,121,416 13.248 -4.40%
2025-01-09 0 14.56 14.54 14.56 14.44 14.74 18,449,469 268,834,333 14.571 13.75 13.73 13.75 13.64 13.92 19,535,673 13.761 -0.55%
2025-01-08 0 14.64 14.64 14.66 14.44 15.02 25,828,487 379,358,401 14.688 13.83 13.83 13.84 13.64 14.18 27,349,127 13.871 -1.88%
2025-01-07 0 14.92 14.92 14.94 14.84 15.26 18,338,352 274,883,227 14.990 14.09 14.09 14.11 14.01 14.41 19,418,014 14.156 -0.13%
2025-01-06 0 14.94 14.94 14.96 14.82 15.46 19,300,723 289,393,367 14.994 14.11 14.11 14.13 14.00 14.60 20,437,044 14.160 -2.61%
2025-01-03 0 15.34 15.32 15.34 15.16 15.68 15,971,297 245,602,750 15.378 14.49 14.47 14.49 14.32 14.81 16,911,599 14.523 -1.41%
2025-01-02 0 15.56 15.54 15.56 15.50 15.92 13,264,053 207,753,571 15.663 14.69 14.68 14.69 14.64 15.03 14,044,968 14.792 -2.14%
2024-12-31 0 15.90 15.88 15.90 15.40 16.40 20,778,983 333,490,419 16.049 15.02 15.00 15.02 14.54 15.49 22,002,336 15.157 2.58%
2024-12-30 0 15.50 15.50 15.52 15.30 16.54 35,427,091 552,310,591 15.590 14.64 14.64 14.66 14.45 15.62 37,512,844 14.723 -5.49%
2024-12-27 0 16.40 16.40 16.42 16.10 16.96 18,668,846 306,017,163 16.392 15.49 15.49 15.51 15.20 16.02 19,767,965 15.480 -3.53%
2024-12-24 0 17.00 16.98 17.00 16.60 17.10 5,838,565 98,570,205 16.883 16.05 16.04 16.05 15.68 16.15 6,182,308 15.944 1.43%
2024-12-23 0 16.76 16.76 16.78 16.50 17.28 12,419,843 208,166,485 16.761 15.83 15.83 15.85 15.58 16.32 13,151,055 15.829 -1.53%
2024-12-20 0 17.02 17.02 17.06 16.92 17.60 11,903,760 205,310,373 17.248 16.07 16.07 16.11 15.98 16.62 12,604,588 16.289 -0.58%
2024-12-19 0 17.12 17.10 17.12 16.86 17.32 13,027,444 222,345,715 17.067 16.17 16.15 16.17 15.92 16.36 13,794,429 16.119 -1.27%
2024-12-18 0 17.34 17.30 17.34 17.18 17.50 15,635,731 270,948,893 17.329 16.38 16.34 16.38 16.22 16.53 16,556,277 16.365 -0.12%
2024-12-17 0 17.36 17.36 17.38 16.66 17.64 19,338,962 333,879,037 17.265 16.39 16.39 16.41 15.73 16.66 20,477,534 16.305 3.09%
2024-12-16 0 16.84 16.84 16.86 16.70 17.12 12,536,000 211,632,872 16.882 15.90 15.90 15.92 15.77 16.17 13,274,051 15.943 -0.94%
2024-12-13 0 17.00 16.98 17.00 16.94 17.44 23,250,169 399,285,278 17.173 16.05 16.04 16.05 16.00 16.47 24,619,012 16.219 -3.52%
2024-12-12 0 17.62 17.60 17.62 16.80 17.96 35,822,687 631,199,368 17.620 16.64 16.62 16.64 15.87 16.96 37,931,731 16.640 3.89%
2024-12-11 0 16.96 16.94 16.96 16.70 17.64 25,080,111 431,467,485 17.204 16.02 16.00 16.02 15.77 16.66 26,556,691 16.247 2.17%
2024-12-10 0 16.60 16.58 16.60 16.56 17.90 36,106,256 619,905,475 17.169 15.68 15.66 15.68 15.64 16.90 38,231,995 16.214 -1.78%
2024-12-09 0 16.90 16.88 16.90 15.60 17.12 28,620,085 468,184,025 16.359 15.96 15.94 15.96 14.73 16.17 30,305,079 15.449 5.49%
2024-12-06 0 16.02 16.00 16.02 15.46 16.18 14,048,934 224,027,103 15.946 15.13 15.11 15.13 14.60 15.28 14,876,058 15.060 3.89%
2024-12-05 0 15.42 15.42 15.44 15.38 15.90 12,433,868 192,873,310 15.512 14.56 14.56 14.58 14.52 15.02 13,165,906 14.649 -3.02%
2024-12-04 0 15.90 15.88 15.90 15.74 16.20 10,475,536 167,397,080 15.980 15.02 15.00 15.02 14.86 15.30 11,092,278 15.091 -0.38%
2024-12-03 0 15.96 15.94 15.96 15.80 16.12 11,424,776 182,246,472 15.952 15.07 15.05 15.07 14.92 15.22 12,097,404 15.065 -0.25%
2024-12-02 0 16.00 16.00 16.02 15.38 16.12 18,661,755 295,645,854 15.842 15.11 15.11 15.13 14.52 15.22 19,760,457 14.961 3.09%
2024-11-29 0 15.52 15.52 15.54 15.00 15.92 25,722,781 399,706,952 15.539 14.66 14.66 14.68 14.17 15.03 27,237,197 14.675 4.30%
2024-11-28 0 14.88 14.86 14.88 14.72 15.28 10,557,462 157,079,174 14.878 14.05 14.03 14.05 13.90 14.43 11,179,028 14.051 -2.11%
2024-11-27 0 15.20 15.20 15.22 14.32 15.28 18,272,219 270,963,370 14.829 14.35 14.35 14.37 13.52 14.43 19,347,987 14.005 3.12%
2024-11-26 0 14.74 14.74 14.76 14.60 15.14 12,319,657 182,863,211 14.843 13.92 13.92 13.94 13.79 14.30 13,044,971 14.018 0.27%
2024-11-25 0 14.70 14.68 14.70 14.62 15.20 14,100,476 208,376,839 14.778 13.88 13.86 13.88 13.81 14.35 14,930,635 13.956 -1.61%
2024-11-22 0 14.94 14.94 14.96 14.82 15.62 14,483,222 218,178,588 15.064 14.11 14.11 14.13 14.00 14.75 15,335,915 14.227 -3.61%
2024-11-21 0 15.50 15.50 15.52 15.42 15.72 9,422,971 146,379,707 15.534 14.64 14.64 14.66 14.56 14.85 9,977,744 14.671 -1.15%
2024-11-20 0 15.68 15.66 15.68 15.50 15.82 6,517,651 102,152,817 15.673 14.81 14.79 14.81 14.64 14.94 6,901,375 14.802 0.26%
2024-11-19 0 15.64 15.62 15.64 15.48 15.94 9,199,830 144,589,624 15.717 14.77 14.75 14.77 14.62 15.05 9,741,466 14.843 1.30%
2024-11-18 0 15.44 15.42 15.44 15.40 15.74 9,175,120 142,695,175 15.552 14.58 14.56 14.58 14.54 14.86 9,715,301 14.688 0.65%
2024-11-15 0 15.34 15.34 15.36 15.20 15.74 14,657,502 227,615,323 15.529 14.49 14.49 14.51 14.35 14.86 15,520,455 14.666 0.39%
2024-11-14 0 15.28 15.26 15.28 15.18 15.94 20,518,645 318,418,822 15.519 14.43 14.41 14.43 14.34 15.05 21,726,670 14.656 -2.80%
2024-11-13 0 15.72 15.70 15.72 15.56 16.28 21,975,570 345,973,386 15.744 14.85 14.83 14.85 14.69 15.37 23,269,371 14.868 -2.72%
2024-11-12 0 16.16 16.16 16.18 15.96 17.18 26,150,993 427,399,661 16.344 15.26 15.26 15.28 15.07 16.22 27,690,620 15.435 -4.60%
2024-11-11 0 16.94 16.94 16.96 16.52 17.14 21,200,625 356,752,034 16.827 16.00 16.00 16.02 15.60 16.19 22,448,802 15.892 -2.64%
2024-11-08 0 17.40 17.38 17.40 17.18 18.34 30,325,177 535,718,462 17.666 16.43 16.41 16.43 16.22 17.32 32,110,557 16.684 -2.90%
2024-11-07 0 17.92 17.90 17.92 15.82 18.00 43,188,291 757,636,552 17.543 16.92 16.90 16.92 14.94 17.00 45,730,981 16.567 9.27%
2024-11-06 0 16.40 16.38 16.40 16.12 16.78 21,863,212 359,256,144 16.432 15.49 15.47 15.49 15.22 15.85 23,150,398 15.518 -1.32%
2024-11-05 0 16.62 16.60 16.62 15.78 16.64 21,392,674 349,234,430 16.325 15.70 15.68 15.70 14.90 15.71 22,652,157 15.417 3.23%
2024-11-04 0 16.10 16.10 16.12 15.80 16.20 10,058,497 161,306,882 16.037 15.20 15.20 15.22 14.92 15.30 10,650,686 15.145 1.00%
2024-11-01 0 15.94 15.94 15.96 15.52 16.22 14,457,612 230,452,804 15.940 15.05 15.05 15.07 14.66 15.32 15,308,797 15.054 1.66%
2024-10-31 0 15.68 15.68 15.70 15.58 16.06 13,513,025 213,714,707 15.815 14.81 14.81 14.83 14.71 15.17 14,308,598 14.936 0.00%
2024-10-30 0 15.68 15.66 15.68 15.56 15.98 11,581,847 181,799,532 15.697 14.81 14.79 14.81 14.69 15.09 12,263,723 14.824 -1.26%
2024-10-29 0 15.88 15.86 15.88 15.80 16.42 18,621,259 297,279,937 15.965 15.00 14.98 15.00 14.92 15.51 19,717,577 15.077 -0.50%
2024-10-28 0 15.96 15.94 15.96 15.60 16.16 20,805,872 332,559,907 15.984 15.07 15.05 15.07 14.73 15.26 22,030,808 15.095 2.97%
2024-10-25 0 15.50 15.48 15.50 15.30 15.74 8,617,726 133,739,172 15.519 14.64 14.62 14.64 14.45 14.86 9,125,090 14.656 1.04%
2024-10-24 0 15.34 15.32 15.34 15.28 15.70 9,147,638 141,175,842 15.433 14.49 14.47 14.49 14.43 14.83 9,686,201 14.575 -2.91%
2024-10-23 0 15.80 15.80 15.82 15.40 16.10 15,070,299 238,547,656 15.829 14.92 14.92 14.94 14.54 15.20 15,957,556 14.949 1.94%
2024-10-22 0 15.50 15.48 15.50 15.24 15.72 12,196,100 189,494,581 15.537 14.64 14.62 14.64 14.39 14.85 12,914,140 14.673 1.04%
2024-10-21 0 15.34 15.32 15.34 15.10 15.58 15,067,428 231,416,307 15.359 14.49 14.47 14.49 14.26 14.71 15,954,516 14.505 -0.90%
2024-10-18 0 15.48 15.48 15.50 14.60 15.70 33,050,444 500,741,009 15.151 14.62 14.62 14.64 13.79 14.83 34,996,273 14.308 4.88%
2024-10-17 0 14.76 14.76 14.78 14.60 15.78 33,396,880 502,978,447 15.061 13.94 13.94 13.96 13.79 14.90 35,363,105 14.223 -3.53%
2024-10-16 0 15.30 15.30 15.32 15.20 15.76 38,520,399 593,760,260 15.414 14.45 14.45 14.47 14.35 14.88 40,788,269 14.557 -2.17%
2024-10-15 0 15.64 15.62 15.64 15.42 16.76 37,475,356 594,155,802 15.855 14.77 14.75 14.77 14.56 15.83 39,681,700 14.973 -5.90%
2024-10-14 0 16.62 16.60 16.62 15.82 16.86 37,632,195 617,283,265 16.403 15.70 15.68 15.70 14.94 15.92 39,847,772 15.491 -1.42%
2024-10-10 0 16.86 16.86 16.88 16.36 17.56 53,709,987 915,010,902 17.036 15.92 15.92 15.94 15.45 16.58 56,872,137 16.089 5.90%
2024-10-09 0 15.92 15.92 15.94 15.40 17.26 60,856,659 987,124,489 16.220 15.03 15.03 15.05 14.54 16.30 64,439,566 15.319 -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 15.49 15.49 15.51 15.22 18.51 92,958,113 16.334 -15.03%
2024-10-07 0 19.30 19.28 19.30 19.08 19.96 37,310,851 722,490,981 19.364 18.23 18.21 18.23 18.02 18.85 39,507,509 18.287 1.58%
2024-10-04 0 19.00 18.98 19.00 17.88 19.24 26,277,165 493,762,264 18.791 17.94 17.92 17.94 16.89 18.17 27,824,221 17.746 2.70%
2024-10-03 0 18.50 18.48 18.50 17.64 19.48 38,752,900 714,683,186 18.442 17.47 17.45 17.47 16.66 18.40 41,034,458 17.417 -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 17.87 17.85 17.87 17.06 18.83 124,362,596 17.774 -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 18.00 18.00 18.02 17.40 18.53 120,719,073 17.932 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 16.56 16.56 16.58 15.98 17.64 103,429,209 16.578 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 16.22 16.21 16.22 13.66 16.30 86,460,171 15.443 17.99%
2024-09-25 0 14.56 14.54 14.56 14.52 15.36 45,007,619 667,616,249 14.833 13.75 13.73 13.75 13.71 14.51 47,657,421 14.009 -0.41%
2024-09-24 0 14.62 14.58 14.62 13.62 14.64 49,314,381 705,777,365 14.312 13.81 13.77 13.81 12.86 13.83 52,217,742 13.516 8.78%
2024-09-23 0 13.44 13.44 13.46 13.26 13.70 18,365,582 248,783,265 13.546 12.69 12.69 12.71 12.52 12.94 19,446,847 12.793 0.30%
2024-09-20 0 13.40 13.38 13.40 13.22 13.60 20,773,861 278,456,101 13.404 12.65 12.64 12.65 12.48 12.84 21,996,912 12.659 -0.59%
2024-09-19 0 13.48 13.46 13.48 12.58 13.60 24,989,905 331,594,055 13.269 12.73 12.71 12.73 11.88 12.84 26,461,174 12.531 7.15%
2024-09-17 0 12.58 12.56 12.58 12.26 12.68 5,870,780 73,786,208 12.568 11.88 11.86 11.88 11.58 11.97 6,216,419 11.870 1.29%
2024-09-16 0 12.42 12.40 12.42 12.02 12.42 5,255,981 64,245,754 12.223 11.73 11.71 11.73 11.35 11.73 5,565,424 11.544 -0.16%
2024-09-13 0 12.44 12.42 12.44 12.40 12.74 9,372,341 117,392,751 12.525 11.75 11.73 11.75 11.71 12.03 9,924,133 11.829 -0.32%
2024-09-12 0 12.48 12.48 12.50 12.42 12.88 17,661,468 222,040,962 12.572 11.79 11.79 11.80 11.73 12.16 18,701,278 11.873 -2.65%
2024-09-11 0 12.82 12.80 12.82 12.34 12.86 10,019,015 127,492,144 12.725 12.11 12.09 12.11 11.65 12.14 10,608,880 12.017 1.58%
2024-09-10 0 12.62 12.62 12.64 12.42 12.78 15,696,849 198,343,244 12.636 11.92 11.92 11.94 11.73 12.07 16,620,993 11.933 -0.79%
2024-09-09 0 12.72 12.70 12.72 12.70 13.20 21,444,794 275,769,102 12.859 12.01 11.99 12.01 11.99 12.47 22,707,346 12.144 -3.99%
2024-09-05 0 13.64 13.62 13.64 13.20 13.72 20,459,169 275,844,224 13.483 12.51 12.49 12.51 12.11 12.59 22,303,024 12.368 2.71%
2024-09-04 0 13.28 13.26 13.28 12.96 13.52 12,191,164 161,542,884 13.251 12.18 12.16 12.18 11.89 12.40 13,289,876 12.155 0.00%
2024-09-03 0 13.28 13.28 13.30 13.04 13.68 16,900,514 226,062,876 13.376 12.18 12.18 12.20 11.96 12.55 18,423,650 12.270 0.91%
2024-09-02 0 13.16 13.14 13.16 12.90 13.22 17,455,051 228,553,618 13.094 12.07 12.05 12.07 11.83 12.13 19,028,164 12.011 0.30%
2024-08-30 0 13.12 13.12 13.14 12.90 13.54 32,700,487 434,063,402 13.274 12.04 12.04 12.05 11.83 12.42 35,647,575 12.177 0.61%
2024-08-29 0 13.04 13.02 13.04 12.14 13.20 36,067,365 464,731,194 12.885 11.96 11.94 11.96 11.14 12.11 39,317,888 11.820 5.67%
2024-08-28 0 12.34 12.32 12.34 11.66 12.66 34,005,420 409,334,528 12.037 11.32 11.30 11.32 10.70 11.61 37,070,113 11.042 0.65%
2024-08-27 0 12.26 12.26 12.28 11.60 12.30 13,516,759 162,671,371 12.035 11.25 11.25 11.26 10.64 11.28 14,734,939 11.040 2.85%
2024-08-26 0 11.92 11.90 11.92 11.74 12.10 13,380,396 159,174,484 11.896 10.93 10.92 10.93 10.77 11.10 14,586,286 10.913 1.02%
2024-08-23 0 11.80 11.78 11.80 11.52 12.20 21,915,502 257,150,687 11.734 10.82 10.81 10.82 10.57 11.19 23,890,607 10.764 -3.28%
2024-08-22 0 12.20 12.18 12.20 12.04 12.42 11,696,964 142,531,931 12.185 11.19 11.17 11.19 11.04 11.39 12,751,137 11.178 -0.33%
2024-08-21 0 12.24 12.24 12.26 12.12 12.38 8,924,962 109,186,660 12.234 11.23 11.23 11.25 11.12 11.36 9,729,312 11.222 -1.13%
2024-08-20 0 12.38 12.34 12.38 12.26 12.82 13,468,650 167,638,053 12.447 11.36 11.32 11.36 11.25 11.76 14,682,494 11.418 -0.64%
2024-08-19 0 12.46 12.44 12.46 12.02 12.72 20,236,747 252,523,590 12.478 11.43 11.41 11.43 11.03 11.67 22,060,557 11.447 3.83%
2024-08-16 0 12.00 12.00 12.02 11.94 12.20 9,577,459 115,556,974 12.066 11.01 11.01 11.03 10.95 11.19 10,440,615 11.068 0.50%
2024-08-15 0 11.94 11.92 11.94 11.80 12.14 11,324,333 135,175,570 11.937 10.95 10.93 10.95 10.82 11.14 12,344,923 10.950 -0.67%
2024-08-14 0 12.02 12.00 12.02 11.98 12.36 8,453,206 102,072,805 12.075 11.03 11.01 11.03 10.99 11.34 9,215,040 11.077 -0.99%
2024-08-13 0 12.14 12.12 12.14 11.96 12.26 8,089,680 97,857,912 12.097 11.14 11.12 11.14 10.97 11.25 8,818,752 11.097 -0.65%
2024-08-12 0 12.22 12.22 12.24 12.16 12.62 9,202,331 112,808,073 12.259 11.21 11.21 11.23 11.15 11.58 10,031,679 11.245 -1.93%
2024-08-09 0 12.46 12.46 12.48 12.46 13.02 16,944,125 214,601,282 12.665 11.43 11.43 11.45 11.43 11.94 18,471,192 11.618 -2.66%
2024-08-08 0 12.80 12.80 12.82 12.08 12.96 20,234,107 256,815,553 12.692 11.74 11.74 11.76 11.08 11.89 22,057,679 11.643 1.91%
2024-08-07 0 12.56 12.54 12.56 12.18 12.62 16,350,035 203,902,271 12.471 11.52 11.50 11.52 11.17 11.58 17,823,560 11.440 2.78%
2024-08-06 0 12.22 12.20 12.22 12.06 12.64 9,728,646 118,938,523 12.226 11.21 11.19 11.21 11.06 11.60 10,605,427 11.215 0.49%
2024-08-05 0 12.16 12.16 12.18 11.42 12.44 14,102,621 170,688,918 12.103 11.15 11.15 11.17 10.48 11.41 15,373,601 11.103 1.16%
2024-08-02 0 12.02 12.02 12.04 11.90 12.16 8,168,667 98,224,418 12.025 11.03 11.03 11.04 10.92 11.15 8,904,857 11.030 -1.48%
2024-08-01 0 12.20 12.18 12.20 12.18 12.82 18,369,537 227,519,080 12.386 11.19 11.17 11.19 11.17 11.76 20,025,067 11.362 -3.94%
2024-07-31 0 12.70 12.70 12.74 12.04 12.78 21,404,206 267,796,352 12.511 11.65 11.65 11.69 11.04 11.72 23,333,232 11.477 4.44%
2024-07-30 0 12.16 12.16 12.18 12.12 12.56 11,831,530 144,475,852 12.211 11.15 11.15 11.17 11.12 11.52 12,897,831 11.202 -3.65%
2024-07-29 0 12.62 12.62 12.66 12.60 12.94 6,589,288 83,935,036 12.738 11.58 11.58 11.61 11.56 11.87 7,183,139 11.685 0.32%
2024-07-26 0 12.58 12.56 12.58 12.46 12.72 8,763,859 110,805,336 12.643 11.54 11.52 11.54 11.43 11.67 9,553,690 11.598 0.96%
2024-07-25 0 12.46 12.46 12.48 12.40 12.64 9,845,966 123,266,839 12.520 11.43 11.43 11.45 11.37 11.60 10,733,321 11.485 -1.27%
2024-07-24 0 12.62 12.62 12.64 12.56 12.86 10,932,671 138,167,825 12.638 11.58 11.58 11.60 11.52 11.80 11,917,963 11.593 -1.25%
2024-07-23 0 12.78 12.78 12.80 12.68 13.06 10,423,914 133,488,201 12.806 11.72 11.72 11.74 11.63 11.98 11,363,355 11.747 -1.99%
2024-07-22 0 13.04 13.02 13.04 12.44 13.12 20,828,273 266,562,971 12.798 11.96 11.94 11.96 11.41 12.04 22,705,393 11.740 -0.76%
2024-07-19 0 13.14 13.12 13.14 13.10 13.46 16,104,900 212,715,247 13.208 12.05 12.04 12.05 12.02 12.35 17,556,333 12.116 -4.23%
2024-07-18 0 13.72 13.72 13.74 13.52 13.86 7,305,188 100,429,477 13.748 12.59 12.59 12.60 12.40 12.71 7,963,558 12.611 0.15%
2024-07-17 0 13.70 13.70 13.72 13.50 13.86 8,811,967 120,927,950 13.723 12.57 12.57 12.59 12.38 12.71 9,606,134 12.589 1.48%
2024-07-16 0 13.50 13.50 13.52 13.20 13.64 7,190,555 96,954,664 13.484 12.38 12.38 12.40 12.11 12.51 7,838,594 12.369 -0.44%
2024-07-15 0 13.56 13.54 13.56 13.52 13.92 9,508,854 129,670,011 13.637 12.44 12.42 12.44 12.40 12.77 10,365,827 12.509 -2.59%
2024-07-12 0 13.92 13.92 13.94 13.56 14.22 17,698,261 246,972,250 13.955 12.77 12.77 12.79 12.44 13.04 19,293,293 12.801 3.42%
2024-07-11 0 13.46 13.46 13.50 13.18 13.52 13,099,658 175,465,893 13.395 12.35 12.35 12.38 12.09 12.40 14,280,247 12.287 3.38%
2024-07-10 0 13.02 13.00 13.02 12.98 13.50 11,010,551 145,062,815 13.175 11.94 11.93 11.94 11.91 12.38 12,002,862 12.086 -1.66%
2024-07-09 0 13.24 13.24 13.26 13.10 13.38 9,535,481 126,396,721 13.255 12.15 12.15 12.16 12.02 12.27 10,394,854 12.160 -0.15%
2024-07-08 0 13.26 13.26 13.28 13.14 13.70 16,967,996 225,374,768 13.282 12.16 12.16 12.18 12.05 12.57 18,497,214 12.184 -3.35%
2024-07-05 0 13.72 13.70 13.72 13.60 14.02 7,904,618 108,457,289 13.721 12.59 12.57 12.59 12.48 12.86 8,617,011 12.586 -1.58%
2024-07-04 0 13.94 13.94 13.96 13.86 14.34 10,446,377 146,395,409 14.014 12.79 12.79 12.81 12.71 13.15 11,387,843 12.855 -0.57%
2024-07-03 0 14.02 14.00 14.02 13.72 14.24 14,585,750 204,396,823 14.013 12.86 12.84 12.86 12.59 13.06 15,900,271 12.855 0.86%
2024-07-02 0 13.90 13.90 13.92 13.64 14.24 14,463,636 201,371,311 13.923 12.75 12.75 12.77 12.51 13.06 15,767,152 12.772 -1.00%
2024-06-28 0 14.04 14.04 14.06 13.94 14.52 18,751,976 266,216,760 14.197 12.88 12.88 12.90 12.79 13.32 20,441,973 13.023 -0.43%
2024-06-27 0 14.10 14.08 14.10 14.02 14.60 14,629,971 206,949,092 14.146 12.93 12.92 12.93 12.86 13.39 15,948,478 12.976 -3.42%
2024-06-26 0 14.60 14.58 14.60 14.32 14.80 9,648,634 140,253,836 14.536 13.39 13.37 13.39 13.14 13.58 10,518,204 13.334 -1.62%
2024-06-25 0 14.84 14.82 14.84 14.50 15.04 15,010,824 222,433,477 14.818 13.61 13.59 13.61 13.30 13.80 16,363,655 13.593 1.09%
2024-06-24 0 14.68 14.66 14.68 14.00 14.90 37,565,852 539,098,778 14.351 13.47 13.45 13.47 12.84 13.67 40,951,424 13.164 -2.78%
2024-06-21 0 15.10 15.08 15.10 14.94 15.36 17,205,193 259,603,729 15.089 13.85 13.83 13.85 13.70 14.09 18,755,788 13.841 -1.69%
2024-06-20 0 15.36 15.34 15.36 15.12 16.40 28,876,048 444,612,456 15.397 14.09 14.07 14.09 13.87 15.04 31,478,463 14.124 -5.88%
2024-06-19 0 16.32 16.30 16.32 16.00 16.46 8,494,688 138,305,923 16.281 14.97 14.95 14.97 14.68 15.10 9,260,260 14.935 2.26%
2024-06-18 0 15.96 15.94 15.96 15.88 16.44 9,206,368 147,490,151 16.020 14.64 14.62 14.64 14.57 15.08 10,036,080 14.696 -2.44%
2024-06-17 0 16.36 16.36 16.38 16.18 16.56 5,741,997 93,918,938 16.356 15.01 15.01 15.03 14.84 15.19 6,259,487 15.004 -0.97%
2024-06-14 0 16.52 16.52 16.54 16.52 16.86 6,012,267 100,014,845 16.635 15.15 15.15 15.17 15.15 15.47 6,554,115 15.260 -1.55%
2024-06-13 0 16.78 16.78 16.80 16.22 16.86 12,933,686 214,881,066 16.614 15.39 15.39 15.41 14.88 15.47 14,099,317 15.241 3.84%
2024-06-12 0 16.16 16.14 16.16 15.96 16.50 9,310,234 150,176,335 16.130 14.82 14.81 14.82 14.64 15.14 10,149,306 14.797 -1.34%
2024-06-11 0 16.38 16.38 16.40 16.20 16.64 14,643,012 240,029,734 16.392 15.03 15.03 15.04 14.86 15.26 15,962,694 15.037 -1.21%
2024-06-07 0 16.58 16.58 16.60 16.52 17.16 10,553,024 176,617,160 16.736 15.21 15.21 15.23 15.15 15.74 11,504,101 15.353 -1.64%
2024-06-06 0 17.68 17.66 17.70 17.62 18.20 9,630,561 171,113,963 17.768 15.46 15.44 15.48 15.41 15.92 11,011,718 15.539 -1.12%
2024-06-05 0 17.88 17.86 17.88 17.82 18.50 5,783,848 104,272,150 18.028 15.64 15.62 15.64 15.58 16.18 6,613,333 15.767 -2.08%
2024-06-04 0 18.26 18.24 18.26 17.96 18.50 4,952,646 90,512,506 18.276 15.97 15.95 15.97 15.71 16.18 5,662,925 15.983 0.77%
2024-06-03 0 18.12 18.10 18.12 17.50 18.36 11,608,214 210,261,487 18.113 15.85 15.83 15.85 15.31 16.06 13,272,994 15.841 4.38%
2024-05-31 0 17.36 17.34 17.36 17.20 18.10 21,265,804 372,814,365 17.531 15.18 15.17 15.18 15.04 15.83 24,315,618 15.332 -2.47%
2024-05-30 0 17.80 17.78 17.80 17.70 18.32 7,291,177 130,229,111 17.861 15.57 15.55 15.57 15.48 16.02 8,336,834 15.621 -1.66%
2024-05-29 0 18.10 18.10 18.14 18.08 18.60 7,010,009 127,819,560 18.234 15.83 15.83 15.86 15.81 16.27 8,015,342 15.947 -3.21%
2024-05-28 0 18.70 18.68 18.70 18.64 19.04 5,898,600 110,718,166 18.770 16.35 16.34 16.35 16.30 16.65 6,744,542 16.416 -0.64%
2024-05-27 0 18.82 18.80 18.82 18.14 18.88 10,183,522 189,447,430 18.603 16.46 16.44 16.46 15.86 16.51 11,643,982 16.270 1.73%
2024-05-24 0 18.50 18.48 18.50 18.30 18.96 11,568,042 213,809,121 18.483 16.18 16.16 16.18 16.00 16.58 13,227,061 16.165 -2.22%
2024-05-23 0 18.92 18.92 18.94 18.86 19.42 6,471,310 123,101,486 19.023 16.55 16.55 16.56 16.49 16.98 7,399,386 16.637 -2.27%
2024-05-22 0 19.36 19.34 19.36 19.12 19.54 4,407,330 85,316,069 19.358 16.93 16.91 16.93 16.72 17.09 5,039,403 16.930 -0.10%
2024-05-21 0 19.38 19.36 19.38 19.22 20.05 13,483,572 262,636,315 19.478 16.95 16.93 16.95 16.81 17.54 15,417,305 17.035 -4.77%
2024-05-20 0 20.35 20.30 20.35 19.94 20.45 9,185,416 185,816,214 20.229 17.80 17.75 17.80 17.44 17.89 10,502,733 17.692 2.06%
2024-05-17 0 19.94 19.92 19.94 19.76 20.90 14,917,279 299,474,136 20.076 17.44 17.42 17.44 17.28 18.28 17,056,626 17.558 -2.25%
2024-05-16 0 20.40 20.35 20.40 19.80 20.65 8,782,729 178,240,036 20.294 17.84 17.80 17.84 17.32 18.06 10,042,295 17.749 1.49%
2024-05-14 0 20.10 20.10 20.15 20.10 20.55 6,041,197 122,395,347 20.260 17.58 17.58 17.62 17.58 17.97 6,907,589 17.719 0.25%
2024-05-13 0 20.05 20.05 20.10 19.60 20.20 10,852,488 216,301,717 19.931 17.54 17.54 17.58 17.14 17.67 12,408,887 17.431 0.75%
2024-05-10 0 19.90 19.90 19.94 18.98 20.05 19,827,533 391,111,855 19.726 17.40 17.40 17.44 16.60 17.54 22,671,079 17.252 4.85%
2024-05-09 0 18.98 18.98 19.02 18.68 19.08 8,727,129 164,906,321 18.896 16.60 16.60 16.63 16.34 16.69 9,978,722 16.526 1.39%
2024-05-08 0 18.72 18.70 18.72 18.56 19.24 16,538,496 311,721,835 18.848 16.37 16.35 16.37 16.23 16.83 18,910,348 16.484 -0.74%
2024-05-07 0 18.86 18.84 18.86 18.80 19.46 11,143,200 211,552,948 18.985 16.49 16.48 16.49 16.44 17.02 12,741,291 16.604 -2.28%
2024-05-06 0 19.30 19.26 19.30 18.56 19.38 17,731,468 337,888,194 19.056 16.88 16.84 16.88 16.23 16.95 20,274,409 16.666 1.05%
2024-05-03 0 19.10 19.08 19.10 18.64 19.80 16,258,858 308,593,892 18.980 16.70 16.69 16.70 16.30 17.32 18,590,606 16.599 -0.21%
2024-05-02 0 19.14 19.14 19.18 17.52 19.38 18,196,166 342,210,757 18.807 16.74 16.74 16.77 15.32 16.95 20,805,751 16.448 7.05%
2024-04-30 0 17.88 17.80 17.88 17.72 18.40 11,126,825 199,677,991 17.946 15.64 15.57 15.64 15.50 16.09 12,722,568 15.695 -0.22%
2024-04-29 0 17.92 17.88 17.92 17.80 18.54 16,987,527 307,124,029 18.079 15.67 15.64 15.67 15.57 16.21 19,423,776 15.812 -0.33%
2024-04-26 0 17.98 17.94 17.98 16.78 18.10 18,460,299 326,359,050 17.679 15.72 15.69 15.72 14.68 15.83 21,107,764 15.462 6.52%
2024-04-25 0 16.88 16.86 16.88 16.40 16.92 10,430,300 175,047,596 16.783 14.76 14.75 14.76 14.34 14.80 11,926,151 14.678 1.44%
2024-04-24 0 16.64 16.62 16.64 16.10 17.14 10,937,405 180,854,642 16.535 14.55 14.54 14.55 14.08 14.99 12,505,982 14.461 0.00%
2024-04-23 0 16.64 16.62 16.64 16.12 16.76 10,818,302 178,551,160 16.505 14.55 14.54 14.55 14.10 14.66 12,369,798 14.434 3.87%
2024-04-22 0 16.02 16.02 16.04 15.94 16.42 10,034,815 161,792,543 16.123 14.01 14.01 14.03 13.94 14.36 11,473,948 14.101 0.38%
2024-04-19 0 15.96 15.94 15.96 15.60 16.58 14,700,259 233,833,966 15.907 13.96 13.94 13.96 13.64 14.50 16,808,482 13.912 -4.20%
2024-04-18 0 16.66 16.64 16.66 16.30 16.94 7,284,412 121,742,391 16.713 14.57 14.55 14.57 14.26 14.82 8,329,099 14.617 1.22%
2024-04-17 0 16.46 16.46 16.50 16.24 16.66 7,009,985 115,337,266 16.453 14.40 14.40 14.43 14.20 14.57 8,015,315 14.390 0.37%
2024-04-16 0 16.40 16.40 16.42 16.24 17.22 21,236,267 350,336,708 16.497 14.34 14.34 14.36 14.20 15.06 24,281,845 14.428 -4.76%
2024-04-15 0 17.22 17.20 17.22 16.98 17.38 6,987,808 120,177,900 17.198 15.06 15.04 15.06 14.85 15.20 7,989,958 15.041 -0.69%
2024-04-12 0 17.34 17.34 17.36 17.12 17.76 11,990,205 208,327,573 17.375 15.17 15.17 15.18 14.97 15.53 13,709,768 15.196 -2.14%
2024-04-11 0 17.72 17.70 17.72 17.36 17.86 8,199,527 144,958,867 17.679 15.50 15.48 15.50 15.18 15.62 9,375,454 15.462 -0.78%
2024-04-10 0 17.86 17.84 17.86 17.48 17.98 9,445,264 168,270,310 17.815 15.62 15.60 15.62 15.29 15.72 10,799,847 15.581 1.25%
2024-04-09 0 17.64 17.62 17.64 17.38 17.76 11,347,271 199,920,698 17.618 15.43 15.41 15.43 15.20 15.53 12,974,629 15.409 2.68%
2024-04-08 0 17.18 17.18 17.20 16.90 17.80 13,221,757 229,481,889 17.356 15.03 15.03 15.04 14.78 15.57 15,117,942 15.179 -0.12%
2024-04-05 0 17.20 17.18 17.20 16.90 17.68 6,739,185 115,566,056 17.148 15.04 15.03 15.04 14.78 15.46 7,705,678 14.998 -2.05%
2024-04-03 0 17.56 17.54 17.56 17.26 17.84 13,405,622 234,774,634 17.513 15.36 15.34 15.36 15.10 15.60 15,328,176 15.317 -2.77%
2024-04-02 0 18.06 18.00 18.06 17.82 18.32 22,912,323 414,418,948 18.087 15.79 15.74 15.79 15.58 16.02 26,198,271 15.819 2.27%
2024-03-28 0 17.66 17.62 17.66 16.72 17.76 32,610,135 567,872,467 17.414 15.44 15.41 15.44 14.62 15.53 37,286,885 15.230 4.74%
2024-03-27 0 16.86 16.84 16.86 16.44 17.72 26,457,005 448,916,437 16.968 14.75 14.73 14.75 14.38 15.50 30,251,310 14.840 -0.94%
2024-03-26 0 17.02 17.00 17.02 16.74 17.32 12,146,775 206,281,072 16.982 14.89 14.87 14.89 14.64 15.15 13,888,793 14.852 -0.35%
2024-03-25 0 17.08 17.08 17.10 16.96 17.82 17,173,430 295,659,535 17.216 14.94 14.94 14.96 14.83 15.58 19,636,340 15.057 -2.84%
2024-03-22 0 17.58 17.56 17.58 17.26 17.96 22,032,202 387,447,449 17.586 15.38 15.36 15.38 15.10 15.71 25,191,928 15.380 -2.44%
2024-03-21 0 18.02 18.00 18.02 17.26 18.12 19,724,530 353,774,651 17.936 15.76 15.74 15.76 15.10 15.85 22,553,304 15.686 5.50%
2024-03-20 0 17.08 17.06 17.08 17.04 17.60 15,920,875 274,263,162 17.227 14.94 14.92 14.94 14.90 15.39 18,204,151 15.066 -2.29%
2024-03-19 0 17.48 17.46 17.48 16.96 17.78 20,757,001 362,138,908 17.447 15.29 15.27 15.29 14.83 15.55 23,733,846 15.258 1.04%
2024-03-18 0 17.30 17.28 17.30 16.68 17.46 22,090,855 379,669,818 17.187 15.13 15.11 15.13 14.59 15.27 25,258,993 15.031 0.35%
2024-03-15 0 17.24 17.22 17.24 16.70 17.26 21,874,146 372,761,582 17.041 15.08 15.06 15.08 14.61 15.10 25,011,205 14.904 0.00%
2024-03-14 0 17.24 17.18 17.24 16.58 17.58 29,665,289 505,800,168 17.050 15.08 15.03 15.08 14.50 15.38 33,919,707 14.912 3.11%
2024-03-13 0 16.72 16.72 16.74 16.32 17.00 28,677,932 477,878,277 16.664 14.62 14.62 14.64 14.27 14.87 32,790,749 14.574 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 14.59 14.59 14.61 12.80 15.27 83,055,580 14.244 13.62%
2024-03-11 0 14.68 14.66 14.68 13.94 14.70 18,928,516 273,141,449 14.430 12.84 12.82 12.84 12.19 12.86 21,643,130 12.620 4.41%
2024-03-08 0 14.06 14.06 14.08 13.64 14.24 12,934,353 182,520,409 14.111 12.30 12.30 12.31 11.93 12.45 14,789,320 12.341 3.08%
2024-03-07 0 13.64 13.64 13.66 13.56 14.20 13,586,273 187,534,651 13.803 11.93 11.93 11.95 11.86 12.42 15,534,735 12.072 -3.94%
2024-03-06 0 14.20 14.18 14.20 13.50 14.28 18,365,319 257,195,180 14.004 12.42 12.40 12.42 11.81 12.49 20,999,163 12.248 4.72%
2024-03-05 0 13.56 13.56 13.58 13.54 14.72 33,388,627 466,143,539 13.961 11.86 11.86 11.88 11.84 12.87 38,177,024 12.210 -3.00%
2024-03-04 0 13.98 13.96 13.98 13.84 14.38 14,642,856 204,279,945 13.951 12.23 12.21 12.23 12.10 12.58 16,742,847 12.201 -2.24%
2024-03-01 0 14.30 14.30 14.32 13.84 14.42 12,518,252 177,750,167 14.199 12.51 12.51 12.52 12.10 12.61 14,313,545 12.418 -0.28%
2024-02-29 0 14.34 14.32 14.34 13.84 14.44 15,253,854 217,273,400 14.244 12.54 12.52 12.54 12.10 12.63 17,441,470 12.457 3.02%
2024-02-28 0 13.92 13.92 13.94 13.92 14.88 16,421,654 235,501,351 14.341 12.17 12.17 12.19 12.17 13.01 18,776,749 12.542 -4.92%
2024-02-27 0 14.64 14.62 14.64 14.04 14.68 10,351,712 149,027,587 14.396 12.80 12.79 12.80 12.28 12.84 11,836,292 12.591 2.09%
2024-02-26 0 14.34 14.34 14.38 14.24 14.70 9,806,555 141,811,991 14.461 12.54 12.54 12.58 12.45 12.86 11,212,952 12.647 -0.28%
2024-02-23 0 14.38 14.38 14.40 14.22 14.70 11,678,237 167,844,479 14.372 12.58 12.58 12.59 12.44 12.86 13,353,060 12.570 -1.51%
2024-02-22 0 14.60 14.58 14.60 13.92 14.62 13,725,936 195,795,831 14.265 12.77 12.75 12.77 12.17 12.79 15,694,427 12.476 3.84%
2024-02-21 0 14.06 14.04 14.06 13.30 14.42 32,508,150 455,039,373 13.998 12.30 12.28 12.30 11.63 12.61 37,170,274 12.242 1.59%
2024-02-20 0 13.84 13.84 13.86 13.60 14.16 8,320,911 114,872,082 13.805 12.10 12.10 12.12 11.89 12.38 9,514,246 12.074 0.14%
2024-02-19 0 13.82 13.80 13.86 13.40 14.42 21,483,017 294,806,172 13.723 12.09 12.07 12.12 11.72 12.61 24,563,982 12.002 -2.68%
2024-02-16 0 14.20 14.18 14.20 13.12 14.26 13,091,841 180,869,786 13.815 12.42 12.40 12.42 11.47 12.47 14,969,394 12.083 6.29%
2024-02-15 0 13.36 13.34 13.36 12.98 13.40 3,729,937 49,361,975 13.234 11.68 11.67 11.68 11.35 11.72 4,264,862 11.574 0.60%
2024-02-14 0 13.28 13.26 13.28 12.60 13.36 4,340,840 56,691,679 13.060 11.61 11.60 11.61 11.02 11.68 4,963,377 11.422 1.37%
2024-02-09 0 13.10 13.02 13.10 12.54 13.18 3,789,285 48,710,191 12.855 11.46 11.39 11.46 10.97 11.53 4,332,722 11.242 -0.91%
2024-02-08 0 13.22 13.22 13.24 12.88 13.38 9,032,746 119,147,400 13.191 11.56 11.56 11.58 11.26 11.70 10,328,168 11.536 1.23%
2024-02-07 0 13.06 13.06 13.08 12.94 13.88 16,240,497 218,711,881 13.467 11.42 11.42 11.44 11.32 12.14 18,569,612 11.778 -0.76%
2024-02-06 0 13.16 13.16 13.18 12.34 13.20 14,643,229 188,531,894 12.875 11.51 11.51 11.53 10.79 11.54 16,743,273 11.260 5.79%
2024-02-05 0 12.44 12.42 12.44 12.18 12.74 7,559,445 94,026,033 12.438 10.88 10.86 10.88 10.65 11.14 8,643,575 10.878 -0.96%
2024-02-02 0 12.56 12.54 12.56 12.40 13.30 8,245,745 105,465,990 12.790 10.98 10.97 10.98 10.84 11.63 9,428,300 11.186 -2.03%
2024-02-01 0 12.82 12.82 12.84 12.30 13.20 16,772,560 215,524,391 12.850 11.21 11.21 11.23 10.76 11.54 19,177,980 11.238 4.57%
2024-01-31 0 12.26 12.26 12.30 12.18 12.82 21,660,997 270,476,735 12.487 10.72 10.72 10.76 10.65 11.21 24,767,487 10.921 -4.37%
2024-01-30 0 12.82 12.82 12.84 12.74 13.22 14,478,668 186,909,896 12.909 11.21 11.21 11.23 11.14 11.56 16,555,112 11.290 -4.47%
2024-01-29 0 13.42 13.42 13.44 13.10 13.58 11,471,536 152,912,762 13.330 11.74 11.74 11.75 11.46 11.88 13,116,715 11.658 2.60%
2024-01-26 0 13.08 13.08 13.10 13.02 13.52 7,187,643 95,150,494 13.238 11.44 11.44 11.46 11.39 11.82 8,218,452 11.578 -3.54%
2024-01-25 0 13.56 13.54 13.56 12.96 13.58 11,775,982 157,293,766 13.357 11.86 11.84 11.86 11.33 11.88 13,464,823 11.682 2.57%
2024-01-24 0 13.22 13.22 13.24 12.66 13.32 14,346,032 187,309,314 13.057 11.56 11.56 11.58 11.07 11.65 16,403,454 11.419 2.96%
2024-01-23 0 12.84 12.82 12.84 12.18 13.04 15,822,654 201,405,409 12.729 11.23 11.21 11.23 10.65 11.40 18,091,844 11.132 5.25%
2024-01-22 0 12.20 12.18 12.20 11.94 13.16 18,173,433 223,277,351 12.286 10.67 10.65 10.67 10.44 11.51 20,779,758 10.745 -6.73%
2024-01-19 0 13.08 13.08 13.10 13.04 13.50 9,014,236 118,813,251 13.181 11.44 11.44 11.46 11.40 11.81 10,307,004 11.527 -2.39%
2024-01-18 0 13.40 13.38 13.40 13.12 13.60 10,422,491 139,035,539 13.340 11.72 11.70 11.72 11.47 11.89 11,917,222 11.667 1.52%
2024-01-17 0 13.20 13.18 13.20 13.02 13.70 17,061,613 226,553,494 13.279 11.54 11.53 11.54 11.39 11.98 19,508,487 11.613 -4.07%
2024-01-16 0 13.76 13.76 13.78 13.68 14.34 10,531,086 146,517,569 13.913 12.03 12.03 12.05 11.96 12.54 12,041,391 12.168 -1.57%
2024-01-15 0 13.98 13.98 14.00 13.66 14.22 9,912,457 138,336,777 13.956 12.23 12.23 12.24 11.95 12.44 11,334,042 12.205 -0.71%
2024-01-12 0 14.08 14.08 14.10 14.02 14.52 10,595,009 150,782,637 14.231 12.31 12.31 12.33 12.26 12.70 12,114,482 12.446 -1.68%
2024-01-11 0 14.32 14.32 14.34 14.06 14.62 18,346,723 263,790,158 14.378 12.52 12.52 12.54 12.30 12.79 20,977,900 12.575 -0.83%
2024-01-10 0 14.44 14.42 14.44 13.18 14.56 32,738,989 466,624,006 14.253 12.63 12.61 12.63 11.53 12.73 37,434,218 12.465 8.41%
2024-01-09 0 13.32 13.32 13.34 13.18 13.54 12,068,901 160,918,019 13.333 11.65 11.65 11.67 11.53 11.84 13,799,750 11.661 0.76%
2024-01-08 0 13.22 13.20 13.22 13.10 13.72 20,140,986 266,986,737 13.256 11.56 11.54 11.56 11.46 12.00 23,029,485 11.593 -3.64%
2024-01-05 0 13.72 13.72 13.76 13.48 14.06 6,644,346 91,728,676 13.806 12.00 12.00 12.03 11.79 12.30 7,597,238 12.074 0.59%
2024-01-04 0 13.64 13.62 13.64 13.34 14.24 17,200,489 235,227,484 13.676 11.93 11.91 11.93 11.67 12.45 19,667,280 11.960 -3.94%
2024-01-03 0 14.20 14.16 14.20 13.76 14.26 10,122,604 141,881,917 14.016 12.42 12.38 12.42 12.03 12.47 11,574,327 12.258 1.57%
2024-01-02 0 13.98 13.96 13.98 13.90 14.86 10,699,506 152,025,741 14.209 12.23 12.21 12.23 12.16 13.00 12,233,965 12.427 -3.85%
2023-12-29 0 14.54 14.52 14.54 14.36 14.60 10,840,320 157,052,904 14.488 12.72 12.70 12.72 12.56 12.77 12,394,974 12.671 0.28%
2023-12-28 0 14.50 14.50 14.52 13.54 14.58 17,342,458 248,844,289 14.349 12.68 12.68 12.70 11.84 12.75 19,829,609 12.549 6.30%
2023-12-27 0 13.64 13.62 13.64 13.36 13.86 9,425,778 128,458,539 13.628 11.93 11.91 11.93 11.68 12.12 10,777,567 11.919 -0.44%
2023-12-22 0 13.70 13.68 13.70 13.64 14.26 13,571,933 187,845,720 13.841 11.98 11.96 11.98 11.93 12.47 15,518,338 12.105 -1.01%
2023-12-21 0 13.84 13.82 13.84 13.58 13.98 8,979,553 124,142,738 13.825 12.10 12.09 12.10 11.88 12.23 10,267,347 12.091 0.14%
2023-12-20 0 13.82 13.80 13.82 13.74 14.10 7,199,828 99,824,170 13.865 12.09 12.07 12.09 12.02 12.33 8,232,384 12.126 0.00%
2023-12-19 0 13.82 13.82 13.88 13.64 14.00 8,202,749 113,161,134 13.796 12.09 12.09 12.14 11.93 12.24 9,379,138 12.065 -1.71%
2023-12-18 0 14.06 14.04 14.06 14.02 14.56 9,738,514 137,753,220 14.145 12.30 12.28 12.30 12.26 12.73 11,135,153 12.371 -3.70%
2023-12-15 0 14.60 14.58 14.60 14.10 14.86 16,019,104 232,994,177 14.545 12.77 12.75 12.77 12.33 13.00 18,316,468 12.720 4.73%
2023-12-14 0 13.94 13.92 13.94 13.88 14.48 8,218,699 115,987,764 14.113 12.19 12.17 12.19 12.14 12.66 9,397,376 12.343 -0.71%
2023-12-13 0 14.04 14.04 14.06 13.98 14.54 11,135,124 157,740,634 14.166 12.28 12.28 12.30 12.23 12.72 12,732,057 12.389 -2.90%
2023-12-12 0 14.46 14.46 14.48 14.08 14.56 14,311,598 205,931,760 14.389 12.65 12.65 12.66 12.31 12.73 16,364,082 12.584 3.14%
2023-12-11 0 14.02 14.00 14.02 13.88 14.50 14,947,235 210,022,418 14.051 12.26 12.24 12.26 12.14 12.68 17,090,878 12.289 -3.31%
2023-12-08 0 14.50 14.50 14.52 14.04 14.60 16,140,957 232,556,108 14.408 12.68 12.68 12.70 12.28 12.77 18,455,796 12.601 1.68%
2023-12-07 0 14.26 14.24 14.26 14.02 14.44 8,380,851 119,349,709 14.241 12.47 12.45 12.47 12.26 12.63 9,582,782 12.455 -1.25%
2023-12-06 0 14.44 14.44 14.46 13.78 14.70 23,330,292 334,107,195 14.321 12.63 12.63 12.65 12.05 12.86 26,676,183 12.525 4.49%
2023-12-05 0 13.82 13.80 13.82 13.68 14.68 40,659,592 567,963,777 13.969 12.09 12.07 12.09 11.96 12.84 46,490,747 12.217 -5.86%
2023-12-04 0 14.68 14.66 14.68 14.62 15.10 17,525,123 260,186,232 14.846 12.84 12.82 12.84 12.79 13.21 20,038,471 12.984 -1.34%
2023-12-01 0 14.88 14.86 14.88 14.74 15.60 26,413,293 395,055,912 14.957 13.01 13.00 13.01 12.89 13.64 30,201,329 13.081 -4.25%
2023-11-30 0 15.54 15.52 15.54 15.24 15.76 13,654,199 210,940,949 15.449 13.59 13.57 13.59 13.33 13.78 15,612,402 13.511 1.04%
2023-11-29 0 15.38 15.36 15.38 15.20 16.28 33,858,022 524,838,957 15.501 13.45 13.43 13.45 13.29 14.24 38,713,736 13.557 -5.53%
2023-11-28 0 16.28 16.26 16.28 16.18 16.66 10,739,222 175,799,606 16.370 14.24 14.22 14.24 14.15 14.57 12,279,377 14.317 -1.33%
2023-11-27 0 16.50 16.50 16.52 16.28 16.76 10,810,569 178,056,485 16.471 14.43 14.43 14.45 14.24 14.66 12,360,956 14.405 -0.60%
2023-11-24 0 16.60 16.60 16.62 16.54 17.02 7,211,254 119,930,340 16.631 14.52 14.52 14.54 14.47 14.89 8,245,449 14.545 -2.24%
2023-11-23 0 16.98 16.94 16.98 16.70 17.02 6,001,481 101,401,949 16.896 14.85 14.82 14.85 14.61 14.89 6,862,177 14.777 1.19%
2023-11-22 0 16.78 16.76 16.78 16.56 16.92 7,292,003 121,935,802 16.722 14.68 14.66 14.68 14.48 14.80 8,337,778 14.624 -0.24%
2023-11-21 0 16.82 16.82 16.84 16.82 17.46 14,261,068 244,211,733 17.124 14.71 14.71 14.73 14.71 15.27 16,306,305 14.977 -0.94%
2023-11-20 0 16.98 16.96 16.98 16.10 17.08 19,841,676 331,298,247 16.697 14.85 14.83 14.85 14.08 14.94 22,687,250 14.603 5.33%
2023-11-17 0 16.12 16.12 16.14 16.10 16.78 16,151,270 263,201,616 16.296 14.10 14.10 14.12 14.08 14.68 18,467,588 14.252 -3.82%
2023-11-16 0 16.76 16.74 16.76 16.56 17.04 11,582,067 194,057,213 16.755 14.66 14.64 14.66 14.48 14.90 13,243,098 14.653 -0.24%
2023-11-15 0 16.80 16.80 16.82 16.74 17.26 17,480,630 295,341,771 16.895 14.69 14.69 14.71 14.64 15.10 19,987,597 14.776 0.36%
2023-11-14 0 16.74 16.74 16.76 16.62 17.12 8,185,527 138,008,518 16.860 14.64 14.64 14.66 14.54 14.97 9,359,446 14.745 -0.36%
2023-11-13 0 16.80 16.78 16.80 16.34 16.84 15,161,761 250,584,856 16.527 14.69 14.68 14.69 14.29 14.73 17,336,170 14.454 0.96%
2023-11-10 0 16.64 16.64 16.66 16.42 16.86 12,791,692 213,788,376 16.713 14.55 14.55 14.57 14.36 14.75 14,626,200 14.617 -0.12%
2023-11-09 0 16.66 16.66 16.68 16.52 17.10 15,339,902 255,806,531 16.676 14.57 14.57 14.59 14.45 14.96 17,539,859 14.584 -2.00%
2023-11-08 0 17.00 17.00 17.02 16.88 17.26 10,032,665 171,023,754 17.047 14.87 14.87 14.89 14.76 15.10 11,471,490 14.909 0.00%
2023-11-07 0 17.00 17.00 17.02 16.92 17.54 15,863,064 271,461,800 17.113 14.87 14.87 14.89 14.80 15.34 18,138,050 14.966 -2.75%
2023-11-06 0 17.48 17.46 17.48 16.66 17.56 30,520,544 523,808,896 17.163 15.29 15.27 15.29 14.57 15.36 34,897,617 15.010 1.39%
2023-11-03 0 17.24 17.22 17.24 16.94 17.46 16,587,223 286,346,978 17.263 15.08 15.06 15.08 14.82 15.27 18,966,063 15.098 2.25%
2023-11-02 0 16.86 16.84 16.86 16.44 17.24 29,061,248 487,483,104 16.774 14.75 14.73 14.75 14.38 15.08 33,229,038 14.670 -1.17%
2023-11-01 0 17.06 17.04 17.06 16.88 19.38 50,317,995 886,178,379 17.612 14.92 14.90 14.92 14.76 16.95 57,534,300 15.403 -12.78%
2023-10-31 0 19.56 19.56 19.60 19.38 19.94 6,726,817 131,407,805 19.535 17.11 17.11 17.14 16.95 17.44 7,691,537 17.085 -2.44%
2023-10-30 0 20.05 19.98 20.05 19.44 20.15 7,197,818 143,266,755 19.904 17.54 17.47 17.54 17.00 17.62 8,230,086 17.408 1.06%
2023-10-27 0 19.84 19.82 19.84 19.22 20.20 9,924,457 196,789,115 19.829 17.35 17.33 17.35 16.81 17.67 11,347,763 17.342 1.74%
2023-10-26 0 19.50 19.48 19.50 19.22 19.68 12,591,394 244,690,501 19.433 17.05 17.04 17.05 16.81 17.21 14,397,176 16.996 -0.41%
2023-10-25 0 19.58 19.56 19.58 19.48 20.30 10,576,518 210,447,389 19.898 17.12 17.11 17.12 17.04 17.75 12,093,339 17.402 1.87%
2023-10-24 0 19.22 19.22 19.24 19.00 19.60 10,246,242 198,051,731 19.329 16.81 16.81 16.83 16.62 17.14 11,715,697 16.905 -2.44%
2023-10-20 0 19.70 19.62 19.70 19.34 19.82 5,611,868 110,276,058 19.651 17.23 17.16 17.23 16.91 17.33 6,416,688 17.186 0.61%
2023-10-19 0 19.58 19.56 19.58 19.52 20.00 6,666,441 131,545,598 19.733 17.12 17.11 17.12 17.07 17.49 7,622,502 17.258 -3.55%
2023-10-18 0 20.30 20.20 20.30 19.82 20.50 6,809,441 137,948,799 20.258 17.75 17.67 17.75 17.33 17.93 7,786,010 17.718 1.25%
2023-10-17 0 20.05 20.00 20.05 19.86 20.20 4,681,455 93,868,870 20.051 17.54 17.49 17.54 17.37 17.67 5,352,841 17.536 1.37%
2023-10-16 0 19.78 19.78 19.80 19.56 20.85 12,884,140 256,321,267 19.894 17.30 17.30 17.32 17.11 18.23 14,731,906 17.399 -4.21%
2023-10-13 0 20.65 20.65 20.70 20.60 21.40 9,154,084 190,605,534 20.822 18.06 18.06 18.10 18.02 18.72 10,466,908 18.210 -4.18%
2023-10-12 0 21.55 21.50 21.55 21.35 22.00 14,860,995 321,213,429 21.615 18.85 18.80 18.85 18.67 19.24 16,992,270 18.904 0.23%
2023-10-11 0 21.50 21.50 21.60 21.40 22.00 11,966,873 258,180,760 21.575 18.80 18.80 18.89 18.72 19.24 13,683,090 18.869 0.47%
2023-10-10 0 21.40 21.35 21.40 20.85 21.80 14,227,855 303,949,531 21.363 18.72 18.67 18.72 18.23 19.07 16,268,329 18.684 1.66%
2023-10-09 0 21.05 21.00 21.05 20.75 21.30 5,440,545 114,393,690 21.026 18.41 18.37 18.41 18.15 18.63 6,220,795 18.389 1.94%
2023-10-06 0 20.65 20.60 20.65 20.60 20.95 6,418,660 133,367,754 20.778 18.06 18.02 18.06 18.02 18.32 7,339,186 18.172 1.98%
2023-10-05 0 20.25 20.20 20.25 20.00 20.60 3,160,031 64,069,018 20.275 17.71 17.67 17.71 17.49 18.02 3,613,224 17.732 -1.22%
2023-10-04 0 20.50 20.40 20.50 20.10 20.65 4,281,011 87,076,429 20.340 17.93 17.84 17.93 17.58 18.06 4,894,968 17.789 -0.73%
2023-10-03 0 20.65 20.60 20.65 20.45 20.90 4,156,871 85,765,880 20.632 18.06 18.02 18.06 17.89 18.28 4,753,025 18.044 -1.67%
2023-09-29 0 21.00 20.95 21.00 20.05 21.35 6,857,910 143,786,704 20.967 18.37 18.32 18.37 17.54 18.67 7,841,430 18.337 2.94%
2023-09-28 0 20.40 20.35 20.40 20.15 20.60 7,281,405 148,217,845 20.356 17.84 17.80 17.84 17.62 18.02 8,325,660 17.803 -0.97%
2023-09-27 0 20.60 20.55 20.60 20.10 20.70 5,221,623 107,163,786 20.523 18.02 17.97 18.02 17.58 18.10 5,970,477 17.949 2.23%
2023-09-26 0 20.15 20.10 20.15 20.00 20.45 6,129,210 123,751,807 20.190 17.62 17.58 17.62 17.49 17.89 7,008,225 17.658 -1.47%
2023-09-25 0 20.45 20.40 20.45 20.20 20.80 7,626,900 156,596,735 20.532 17.89 17.84 17.89 17.67 18.19 8,720,704 17.957 -0.73%
2023-09-22 0 20.60 20.55 20.60 19.64 20.70 11,527,534 234,357,284 20.330 18.02 17.97 18.02 17.18 18.10 13,180,744 17.780 3.00%
2023-09-21 0 20.00 19.98 20.00 19.42 20.05 10,519,062 207,848,392 19.759 17.49 17.47 17.49 16.98 17.54 12,027,643 17.281 0.60%
2023-09-20 0 19.88 19.88 19.90 19.68 20.20 10,222,827 202,637,956 19.822 17.39 17.39 17.40 17.21 17.67 11,688,924 17.336 -1.34%
2023-09-19 0 20.15 20.10 20.15 20.10 20.90 12,653,220 256,497,927 20.271 17.62 17.58 17.62 17.58 18.28 14,467,869 17.729 -3.12%
2023-09-18 0 20.80 20.75 20.80 20.60 21.20 9,890,837 206,485,359 20.876 18.19 18.15 18.19 18.02 18.54 11,309,322 18.258 -2.80%
2023-09-15 0 21.40 21.35 21.40 20.65 21.45 10,368,063 221,110,336 21.326 18.72 18.67 18.72 18.06 18.76 11,854,988 18.651 2.39%
2023-09-14 0 20.90 20.85 20.90 20.60 21.05 5,296,494 110,388,489 20.842 18.28 18.23 18.28 18.02 18.41 6,056,085 18.228 0.00%
2023-09-13 0 20.90 20.85 20.90 20.70 21.10 7,963,646 166,439,751 20.900 18.28 18.23 18.28 18.10 18.45 9,105,744 18.279 0.24%
2023-09-12 0 20.85 20.80 20.85 20.55 21.30 4,730,998 98,793,141 20.882 18.23 18.19 18.23 17.97 18.63 5,409,489 18.263 -1.18%
2023-09-11 0 21.10 21.05 21.10 20.20 21.10 10,244,836 212,409,680 20.733 18.45 18.41 18.45 17.67 18.45 11,714,089 18.133 1.93%
2023-09-07 0 20.70 20.70 20.75 20.60 21.10 5,138,310 106,738,497 20.773 18.10 18.10 18.15 18.02 18.45 5,875,216 18.168 -2.13%
2023-09-06 0 21.15 21.10 21.15 21.00 21.55 7,713,339 163,327,099 21.175 18.50 18.45 18.50 18.37 18.85 8,819,540 18.519 -1.86%
2023-09-05 0 21.55 21.50 21.55 21.35 22.10 9,814,552 211,945,958 21.595 18.85 18.80 18.85 18.67 19.33 11,222,096 18.886 -2.49%
2023-09-04 0 22.10 22.05 22.10 21.45 22.25 13,113,499 288,681,484 22.014 19.33 19.28 19.33 18.76 19.46 14,994,158 19.253 3.51%
2023-08-31 0 21.35 21.35 21.40 21.15 22.00 14,652,897 314,177,829 21.441 18.67 18.67 18.72 18.50 19.24 16,754,328 18.752 -0.93%
2023-08-30 0 21.55 21.50 21.55 21.25 22.55 22,385,649 482,592,806 21.558 18.85 18.80 18.85 18.58 19.72 25,596,065 18.854 -2.05%
2023-08-29 0 22.00 22.00 22.05 21.40 22.20 14,272,136 313,457,468 21.963 19.24 19.24 19.28 18.72 19.42 16,318,960 19.208 2.80%
2023-08-28 0 21.40 21.35 21.40 21.25 22.65 11,621,439 251,210,430 21.616 18.72 18.67 18.72 18.58 19.81 13,288,116 18.905 -0.93%
2023-08-25 0 21.60 21.55 21.60 21.40 22.05 11,230,763 243,327,789 21.666 18.89 18.85 18.89 18.72 19.28 12,841,412 18.949 -0.23%
2023-08-24 0 21.65 21.65 21.70 21.05 21.95 12,111,104 261,436,947 21.587 18.93 18.93 18.98 18.41 19.20 13,848,006 18.879 3.34%
2023-08-23 0 20.95 20.90 20.95 20.50 21.15 12,125,070 252,226,141 20.802 18.32 18.28 18.32 17.93 18.50 13,863,975 18.193 -0.24%
2023-08-22 0 21.00 21.00 21.05 20.65 21.60 11,167,198 235,116,838 21.054 18.37 18.37 18.41 18.06 18.89 12,768,731 18.413 -0.71%
2023-08-21 0 21.15 21.10 21.15 20.75 21.70 13,633,722 288,485,039 21.160 18.50 18.45 18.50 18.15 18.98 15,588,989 18.506 -2.31%
2023-08-18 0 21.65 21.60 21.65 21.40 22.20 13,749,493 298,892,212 21.738 18.93 18.89 18.93 18.72 19.42 15,721,363 19.012 -3.35%
2023-08-17 0 22.40 22.40 22.45 21.75 22.70 10,693,000 239,129,812 22.363 19.59 19.59 19.63 19.02 19.85 12,226,526 19.558 0.22%
2023-08-16 0 22.35 22.35 22.40 21.80 22.35 13,369,394 295,629,820 22.112 19.55 19.55 19.59 19.07 19.55 15,286,752 19.339 0.00%
2023-08-15 0 22.35 22.35 22.40 22.15 23.20 24,438,246 550,923,327 22.543 19.55 19.55 19.59 19.37 20.29 27,943,033 19.716 -4.49%
2023-08-14 0 23.40 23.35 23.40 22.80 23.55 13,026,248 302,336,130 23.210 20.47 20.42 20.47 19.94 20.60 14,894,394 20.299 -1.27%
2023-08-11 0 23.70 23.65 23.70 22.95 23.95 28,106,471 663,211,453 23.596 20.73 20.68 20.73 20.07 20.95 32,137,333 20.637 1.50%
2023-08-10 0 23.35 23.30 23.35 22.60 23.80 18,615,494 433,752,746 23.301 20.42 20.38 20.42 19.77 20.81 21,285,217 20.378 1.97%
2023-08-09 0 22.90 22.85 22.90 21.85 23.10 14,831,422 336,117,188 22.663 20.03 19.98 20.03 19.11 20.20 16,958,456 19.820 2.00%
2023-08-08 0 22.45 22.40 22.45 22.10 22.90 18,997,214 428,954,103 22.580 19.63 19.59 19.63 19.33 20.03 21,721,681 19.748 -0.44%
2023-08-07 0 22.55 22.50 22.55 21.20 22.70 23,642,670 528,088,321 22.336 19.72 19.68 19.72 18.54 19.85 27,033,360 19.535 4.88%
2023-08-04 0 21.50 21.45 21.50 21.25 22.20 16,979,290 366,289,031 21.573 18.80 18.76 18.80 18.58 19.42 19,414,358 18.867 -0.23%
2023-08-03 0 21.55 21.50 21.55 21.30 21.85 16,299,597 351,827,624 21.585 18.85 18.80 18.85 18.63 19.11 18,637,187 18.878 -1.15%
2023-08-02 0 21.80 21.75 21.80 21.45 22.20 26,931,352 587,655,695 21.821 19.07 19.02 19.07 18.76 19.42 30,793,685 19.084 -1.58%
2023-08-01 0 22.15 22.15 22.20 21.90 22.65 34,377,232 765,844,408 22.278 19.37 19.37 19.42 19.15 19.81 39,307,408 19.483 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 19.11 19.11 19.15 18.41 19.72 125,896,519 19.171 12.17%
2023-07-28 0 19.48 19.46 19.48 18.80 19.68 18,541,581 359,100,416 19.367 17.04 17.02 17.04 16.44 17.21 21,200,703 16.938 0.93%
2023-07-27 0 19.30 19.28 19.30 18.90 19.54 24,069,314 465,557,937 19.342 16.88 16.86 16.88 16.53 17.09 27,521,191 16.916 2.44%
2023-07-26 0 18.84 18.80 18.84 18.34 18.86 13,982,090 261,411,559 18.696 16.48 16.44 16.48 16.04 16.49 15,987,317 16.351 1.84%
2023-07-25 0 18.50 18.50 18.52 18.20 18.74 11,054,740 203,963,219 18.450 16.18 16.18 16.20 15.92 16.39 12,640,145 16.136 4.28%
2023-07-24 0 17.74 17.72 17.74 17.60 18.20 7,409,451 131,997,681 17.815 15.51 15.50 15.51 15.39 15.92 8,472,070 15.580 -2.53%
2023-07-21 0 18.20 18.18 18.20 17.86 18.44 10,052,476 183,427,309 18.247 15.92 15.90 15.92 15.62 16.13 11,494,142 15.958 1.68%
2023-07-20 0 17.90 17.88 17.90 17.78 18.38 6,825,650 122,914,396 18.008 15.65 15.64 15.65 15.55 16.07 7,804,544 15.749 -1.43%
2023-07-19 0 18.16 18.14 18.16 17.80 18.38 8,484,598 153,249,390 18.062 15.88 15.86 15.88 15.57 16.07 9,701,408 15.797 -1.63%
2023-07-18 0 18.46 18.44 18.46 18.04 18.50 9,075,681 166,297,016 18.323 16.14 16.13 16.14 15.78 16.18 10,377,261 16.025 0.11%
2023-07-14 0 18.44 18.42 18.44 18.14 18.56 12,324,935 226,394,121 18.369 16.13 16.11 16.13 15.86 16.23 14,092,503 16.065 -0.22%
2023-07-13 0 18.48 18.46 18.48 17.74 18.50 28,210,448 515,441,360 18.271 16.16 16.14 16.16 15.51 16.18 32,256,221 15.980 5.96%
2023-07-12 0 17.44 17.40 17.44 16.96 17.54 9,510,000 165,115,592 17.362 15.25 15.22 15.25 14.83 15.34 10,873,867 15.185 1.40%
2023-07-11 0 17.20 17.18 17.20 17.04 17.54 8,435,616 144,922,629 17.180 15.04 15.03 15.04 14.90 15.34 9,645,401 15.025 2.38%
2023-07-10 0 16.80 16.80 16.82 16.70 17.24 10,648,012 179,729,714 16.879 14.69 14.69 14.71 14.61 15.08 12,175,086 14.762 0.12%
2023-07-07 0 16.78 16.76 16.78 16.34 16.86 14,523,749 241,323,041 16.616 14.68 14.66 14.68 14.29 14.75 16,606,658 14.532 -0.83%
2023-07-06 0 16.92 16.90 16.92 16.80 17.76 21,223,204 361,863,213 17.050 14.80 14.78 14.80 14.69 15.53 24,266,909 14.912 -4.30%
2023-07-05 0 17.68 17.66 17.68 17.44 18.28 10,382,990 183,116,633 17.636 15.46 15.44 15.46 15.25 15.99 11,872,056 15.424 -2.54%
2023-07-04 0 18.14 18.12 18.14 17.66 18.28 6,774,363 122,501,443 18.083 15.86 15.85 15.86 15.44 15.99 7,745,902 15.815 1.68%
2023-07-03 0 17.84 17.80 17.84 17.10 17.92 8,902,687 157,982,360 17.745 15.60 15.57 15.60 14.96 15.67 10,179,457 15.520 3.48%
2023-06-30 0 17.24 17.22 17.24 17.00 17.52 5,582,981 96,639,919 17.310 15.08 15.06 15.08 14.87 15.32 6,383,659 15.139 0.47%
2023-06-29 0 17.16 17.14 17.16 17.04 17.70 8,065,815 138,341,903 17.152 15.01 14.99 15.01 14.90 15.48 9,222,566 15.000 -3.16%
2023-06-28 0 17.72 17.70 17.72 17.00 17.78 11,121,070 194,257,320 17.468 15.50 15.48 15.50 14.87 15.55 12,715,987 15.277 2.43%
2023-06-27 0 17.30 17.28 17.30 17.16 17.64 8,196,639 142,272,506 17.357 15.13 15.11 15.13 15.01 15.43 9,372,152 15.180 -0.23%
2023-06-26 0 17.34 17.34 17.36 16.82 17.66 14,835,641 257,080,235 17.329 15.17 15.17 15.18 14.71 15.44 16,963,280 15.155 2.36%
2023-06-23 0 16.94 16.92 16.94 16.58 17.24 10,668,316 179,467,017 16.822 14.82 14.80 14.82 14.50 15.08 12,198,302 14.712 -2.64%
2023-06-21 0 17.40 17.40 17.42 17.28 17.82 11,458,284 200,193,866 17.472 15.22 15.22 15.24 15.11 15.58 13,101,562 15.280 -1.92%
2023-06-20 0 17.74 17.72 17.74 17.66 18.84 13,339,450 238,571,427 17.885 15.51 15.50 15.51 15.44 16.48 15,252,514 15.641 -5.84%
2023-06-19 0 18.84 18.84 18.86 18.42 18.92 13,682,524 255,610,838 18.682 16.48 16.48 16.49 16.11 16.55 15,644,790 16.338 1.07%
2023-06-16 0 18.64 18.62 18.64 18.52 18.82 17,781,213 332,276,654 18.687 16.30 16.28 16.30 16.20 16.46 20,331,288 16.343 0.00%
2023-06-15 0 18.64 18.62 18.64 17.84 18.66 21,100,534 386,668,528 18.325 16.30 16.28 16.30 15.60 16.32 24,126,646 16.027 5.79%
2023-06-14 0 17.62 17.56 17.62 17.34 18.06 13,976,230 248,181,010 17.757 15.41 15.36 15.41 15.17 15.79 15,980,617 15.530 1.38%
2023-06-13 0 17.38 17.36 17.38 17.04 17.46 15,984,901 275,738,460 17.250 15.20 15.18 15.20 14.90 15.27 18,277,360 15.086 -0.23%
2023-06-12 0 17.42 17.42 17.44 16.70 17.44 20,232,973 345,261,296 17.064 15.24 15.24 15.25 14.61 15.25 23,134,665 14.924 0.35%
2023-06-09 0 17.36 17.34 17.36 17.04 17.56 10,408,738 180,648,862 17.356 15.18 15.17 15.18 14.90 15.36 11,901,497 15.179 0.91%
2023-06-08 0 17.32 17.30 17.32 16.86 17.44 12,882,500 221,598,006 17.201 15.05 15.03 15.05 14.65 15.15 14,829,350 14.943 1.17%
2023-06-07 0 17.12 17.10 17.12 17.00 17.44 8,568,101 146,922,913 17.148 14.87 14.86 14.87 14.77 15.15 9,862,943 14.896 1.18%
2023-06-06 0 16.92 16.92 16.94 16.84 17.72 9,257,824 158,809,081 17.154 14.70 14.70 14.72 14.63 15.39 10,656,900 14.902 -3.31%
2023-06-05 0 17.50 17.44 17.50 17.20 17.52 7,173,700 124,678,680 17.380 15.20 15.15 15.20 14.94 15.22 8,257,815 15.098 0.81%
2023-06-02 0 17.36 17.34 17.36 16.36 17.48 22,759,628 390,535,032 17.159 15.08 15.06 15.08 14.21 15.19 26,199,145 14.906 7.29%
2023-06-01 0 16.18 16.18 16.24 16.00 16.74 23,096,778 377,617,499 16.349 14.06 14.06 14.11 13.90 14.54 26,587,246 14.203 -1.82%
2023-05-31 0 16.48 16.46 16.48 16.06 16.86 53,288,262 875,542,255 16.430 14.32 14.30 14.32 13.95 14.65 61,341,376 14.273 -2.60%
2023-05-30 0 16.92 16.92 16.94 16.66 17.04 10,919,546 184,174,863 16.867 14.70 14.70 14.72 14.47 14.80 12,569,747 14.652 1.56%
2023-05-29 0 16.66 16.64 16.66 16.48 17.20 14,055,379 234,269,470 16.668 14.47 14.46 14.47 14.32 14.94 16,179,479 14.479 -1.88%
2023-05-25 0 16.98 16.98 17.00 16.72 17.24 14,231,537 240,911,184 16.928 14.75 14.75 14.77 14.52 14.98 16,382,258 14.706 -1.28%
2023-05-24 0 17.20 17.18 17.20 16.92 18.12 24,301,536 419,169,876 17.249 14.94 14.92 14.94 14.70 15.74 27,974,072 14.984 -5.60%
2023-05-23 0 18.22 18.22 18.24 18.10 18.86 7,960,880 145,994,501 18.339 15.83 15.83 15.85 15.72 16.38 9,163,957 15.931 -1.94%
2023-05-22 0 18.58 18.56 18.58 17.90 18.80 8,935,068 165,391,891 18.510 16.14 16.12 16.14 15.55 16.33 10,285,368 16.080 2.88%
2023-05-19 0 18.06 18.04 18.06 17.74 18.30 8,986,074 161,654,685 17.989 15.69 15.67 15.69 15.41 15.90 10,344,082 15.628 -1.31%
2023-05-18 0 18.30 18.28 18.30 18.16 18.82 7,096,015 130,379,430 18.374 15.90 15.88 15.90 15.78 16.35 8,168,390 15.961 -1.19%
2023-05-17 0 18.52 18.50 18.52 18.50 19.08 10,611,196 199,417,183 18.793 16.09 16.07 16.09 16.07 16.58 12,214,798 16.326 -2.01%
2023-05-16 0 18.90 18.90 18.92 18.78 19.16 6,302,963 119,484,905 18.957 16.42 16.42 16.44 16.31 16.64 7,255,490 16.468 0.64%
2023-05-15 0 18.78 18.74 18.78 18.38 18.96 9,144,852 171,272,479 18.729 16.31 16.28 16.31 15.97 16.47 10,526,855 16.270 2.18%
2023-05-12 0 18.38 18.36 18.38 18.32 18.86 13,136,397 243,734,765 18.554 15.97 15.95 15.97 15.91 16.38 15,121,617 16.118 -0.97%
2023-05-11 0 18.56 18.52 18.56 18.30 18.90 9,180,172 169,807,344 18.497 16.12 16.09 16.12 15.90 16.42 10,567,513 16.069 1.87%
2023-05-10 0 18.22 18.20 18.22 18.02 18.40 10,169,100 184,778,575 18.171 15.83 15.81 15.83 15.65 15.98 11,705,891 15.785 0.11%
2023-05-09 0 18.20 18.18 18.20 18.12 18.56 10,167,968 186,098,029 18.302 15.81 15.79 15.81 15.74 16.12 11,704,588 15.900 0.11%
2023-05-08 0 18.18 18.16 18.18 18.00 19.40 26,695,416 488,178,822 18.287 15.79 15.78 15.79 15.64 16.85 30,729,724 15.886 -4.82%
2023-05-05 0 19.10 19.08 19.10 18.80 19.38 12,274,302 234,813,917 19.131 16.59 16.58 16.59 16.33 16.84 14,129,239 16.619 0.95%
2023-05-04 0 18.92 18.90 18.92 18.74 19.46 11,229,932 213,594,652 19.020 16.44 16.42 16.44 16.28 16.91 12,927,040 16.523 -2.17%
2023-05-03 0 19.34 19.32 19.34 18.88 19.52 7,269,688 139,008,187 19.122 16.80 16.78 16.80 16.40 16.96 8,368,309 16.611 -0.31%
2023-05-02 0 19.40 19.38 19.42 19.08 19.72 9,555,482 185,462,109 19.409 16.85 16.84 16.87 16.58 17.13 10,999,541 16.861 1.78%
2023-04-28 0 19.06 19.06 19.08 18.72 19.18 9,998,470 189,794,380 18.982 16.56 16.56 16.58 16.26 16.66 11,509,475 16.490 1.49%
2023-04-27 0 18.78 18.78 18.80 18.40 18.94 11,607,292 217,484,145 18.737 16.31 16.31 16.33 15.98 16.45 13,361,428 16.277 0.32%
2023-04-26 0 18.72 18.70 18.72 18.14 18.88 8,683,280 162,088,029 18.667 16.26 16.24 16.26 15.76 16.40 9,995,529 16.216 2.18%
2023-04-25 0 18.32 18.32 18.34 18.16 18.70 15,980,820 292,056,967 18.275 15.91 15.91 15.93 15.78 16.24 18,395,899 15.876 -2.45%
2023-04-24 0 18.78 18.76 18.78 18.50 18.94 12,320,167 230,146,260 18.680 16.31 16.30 16.31 16.07 16.45 14,182,035 16.228 -0.74%
2023-04-21 0 18.92 18.92 18.94 18.80 19.58 14,388,584 273,595,710 19.015 16.44 16.44 16.45 16.33 17.01 16,563,039 16.518 -3.86%
2023-04-20 0 19.68 19.66 19.68 19.60 20.15 8,859,912 175,015,599 19.754 17.10 17.08 17.10 17.03 17.50 10,198,854 17.160 -0.51%
2023-04-19 0 19.78 19.78 19.80 19.68 20.40 14,918,800 298,214,925 19.989 17.18 17.18 17.20 17.10 17.72 17,173,383 17.365 -2.08%
2023-04-18 0 20.20 20.15 20.20 20.00 20.55 6,905,445 139,409,429 20.188 17.55 17.50 17.55 17.37 17.85 7,949,021 17.538 -1.22%
2023-04-17 0 20.45 20.40 20.45 19.68 20.55 13,628,802 276,624,905 20.297 17.77 17.72 17.77 17.10 17.85 15,688,436 17.632 3.39%
2023-04-14 0 19.78 19.76 19.78 19.62 20.40 16,330,262 324,030,844 19.842 17.18 17.17 17.18 17.04 17.72 18,798,150 17.237 -1.59%
2023-04-13 0 20.10 20.05 20.10 19.40 20.20 15,442,417 305,907,546 19.810 17.46 17.42 17.46 16.85 17.55 17,776,131 17.209 -0.99%
2023-04-12 0 20.30 20.25 20.30 20.25 21.40 12,432,116 255,255,593 20.532 17.63 17.59 17.63 17.59 18.59 14,310,902 17.836 -3.79%
2023-04-11 0 21.10 21.05 21.10 20.75 21.60 15,075,767 318,289,056 21.113 18.33 18.29 18.33 18.03 18.76 17,354,071 18.341 1.20%
2023-04-06 0 20.85 20.80 20.85 20.15 20.95 13,650,894 281,494,948 20.621 18.11 18.07 18.11 17.50 18.20 15,713,866 17.914 2.21%
2023-04-04 0 20.40 20.40 20.45 19.98 20.80 17,065,422 347,063,665 20.337 17.72 17.72 17.77 17.36 18.07 19,644,410 17.667 -1.92%
2023-04-03 0 20.80 20.80 20.85 20.35 21.55 18,132,338 377,629,775 20.826 18.07 18.07 18.11 17.68 18.72 20,872,562 18.092 -2.12%
2023-03-31 0 21.25 21.20 21.25 20.80 22.15 36,774,000 789,974,006 21.482 18.46 18.42 18.46 18.07 19.24 42,331,420 18.662 0.71%
2023-03-30 0 21.10 21.05 21.10 20.50 21.15 12,406,334 259,451,973 20.913 18.33 18.29 18.33 17.81 18.37 14,281,224 18.167 1.93%
2023-03-29 0 20.70 20.65 20.70 20.40 21.15 11,711,558 243,147,463 20.761 17.98 17.94 17.98 17.72 18.37 13,481,451 18.036 1.47%
2023-03-28 0 20.40 20.30 20.40 19.90 20.55 14,062,007 284,715,315 20.247 17.72 17.63 17.72 17.29 17.85 16,187,108 17.589 2.31%
2023-03-27 0 19.94 19.92 19.94 19.84 20.70 14,114,250 284,236,354 20.138 17.32 17.30 17.32 17.24 17.98 16,247,246 17.494 -3.44%
2023-03-24 0 20.65 20.65 20.70 20.50 21.15 8,064,833 167,155,509 20.726 17.94 17.94 17.98 17.81 18.37 9,283,620 18.005 -1.67%
2023-03-23 0 21.00 21.00 21.05 20.55 21.00 15,107,130 314,476,109 20.816 18.24 18.24 18.29 17.85 18.24 17,390,174 18.084 0.00%
2023-03-22 0 21.00 20.95 21.00 20.55 21.15 13,427,479 280,698,722 20.905 18.24 18.20 18.24 17.85 18.37 15,456,688 18.160 2.19%
2023-03-21 0 20.55 20.55 20.60 19.76 20.65 17,562,801 356,684,626 20.309 17.85 17.85 17.90 17.17 17.94 20,216,955 17.643 3.16%
2023-03-20 0 19.92 19.90 19.92 19.56 21.00 32,032,373 635,977,337 19.854 17.30 17.29 17.30 16.99 18.24 36,873,221 17.248 -5.14%
2023-03-17 0 21.00 20.95 21.00 20.70 21.30 35,323,822 742,007,261 21.006 18.24 18.20 18.24 17.98 18.50 40,662,085 18.248 2.44%
2023-03-16 0 20.50 20.50 20.55 19.88 20.75 32,713,610 664,923,401 20.326 17.81 17.81 17.85 17.27 18.03 37,657,409 17.657 -2.38%
2023-03-15 0 21.00 21.00 21.05 20.90 22.45 22,175,944 475,648,320 21.449 18.24 18.24 18.29 18.16 19.50 25,527,253 18.633 -2.33%
2023-03-14 0 21.50 21.45 21.50 21.30 22.05 13,074,688 281,536,061 21.533 18.68 18.63 18.68 18.50 19.16 15,050,582 18.706 -2.27%
2023-03-13 0 22.00 21.95 22.00 21.45 22.30 17,522,165 384,584,089 21.948 19.11 19.07 19.11 18.63 19.37 20,170,178 19.067 2.33%
2023-03-10 0 21.50 21.45 21.50 21.00 22.15 23,152,416 499,103,740 21.557 18.68 18.63 18.68 18.24 19.24 26,651,293 18.727 -2.71%
2023-03-09 0 22.10 22.05 22.10 22.05 23.40 26,520,251 596,928,807 22.508 19.20 19.16 19.20 19.16 20.33 30,528,087 19.553 -4.54%
2023-03-08 0 23.15 23.10 23.15 22.85 23.45 16,490,716 381,276,640 23.121 20.11 20.07 20.11 19.85 20.37 18,982,852 20.085 -1.91%
2023-03-07 0 23.60 23.60 23.65 22.95 23.95 25,768,072 608,354,760 23.609 20.50 20.50 20.55 19.94 20.81 29,662,236 20.509 1.51%
2023-03-06 0 23.25 23.20 23.25 22.50 23.50 18,072,898 417,329,791 23.091 20.20 20.15 20.20 19.55 20.41 20,804,140 20.060 0.43%
2023-03-03 0 23.15 23.10 23.15 22.60 23.45 22,643,757 523,437,505 23.116 20.11 20.07 20.11 19.63 20.37 26,065,763 20.081 3.12%
2023-03-02 0 22.45 22.40 22.45 22.15 23.00 14,874,213 335,706,438 22.570 19.50 19.46 19.50 19.24 19.98 17,122,058 19.607 -0.22%
2023-03-01 0 22.50 22.45 22.50 21.35 22.70 24,596,750 546,461,887 22.217 19.55 19.50 19.55 18.55 19.72 28,313,900 19.300 3.69%
2023-02-28 0 21.70 21.70 21.75 21.15 22.10 26,775,467 581,315,225 21.711 18.85 18.85 18.89 18.37 19.20 30,821,872 18.860 -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 19.02 18.98 19.02 18.42 20.11 124,713,586 19.175 13.71%
2023-02-24 0 19.26 19.26 19.28 19.24 19.74 10,288,806 199,967,582 19.435 16.73 16.73 16.75 16.71 17.15 11,843,687 16.884 -1.13%
2023-02-23 0 19.48 19.48 19.50 19.02 19.78 11,553,863 225,451,717 19.513 16.92 16.92 16.94 16.52 17.18 13,299,924 16.951 2.10%
2023-02-22 0 19.08 19.08 19.10 18.74 19.32 17,492,631 333,068,873 19.041 16.58 16.58 16.59 16.28 16.78 20,136,180 16.541 -0.63%
2023-02-21 0 19.20 19.18 19.20 19.08 20.20 17,810,895 347,046,813 19.485 16.68 16.66 16.68 16.58 17.55 20,502,542 16.927 -3.52%
2023-02-20 0 19.90 19.88 19.90 19.40 19.98 12,297,634 243,070,979 19.766 17.29 17.27 17.29 16.85 17.36 14,156,097 17.171 1.22%
2023-02-17 0 19.66 19.64 19.66 19.46 19.96 16,056,081 315,969,627 19.679 17.08 17.06 17.08 16.91 17.34 18,482,534 17.096 -0.20%
2023-02-16 0 19.70 19.70 19.72 19.48 20.15 16,558,119 328,534,127 19.841 17.11 17.11 17.13 16.92 17.50 19,060,442 17.236 1.34%
2023-02-15 0 19.44 19.42 19.44 19.24 20.15 14,295,275 278,379,113 19.474 16.89 16.87 16.89 16.71 17.50 16,455,629 16.917 -2.61%
2023-02-14 0 19.96 19.96 19.98 19.82 20.40 11,599,788 232,818,329 20.071 17.34 17.34 17.36 17.22 17.72 13,352,790 17.436 -1.43%
2023-02-13 0 20.25 20.20 20.25 18.92 20.30 24,213,366 484,274,028 20.000 17.59 17.55 17.59 16.44 17.63 27,872,577 17.375 4.71%
2023-02-10 0 19.34 19.34 19.36 19.26 20.35 16,620,002 325,252,869 19.570 16.80 16.80 16.82 16.73 17.68 19,131,677 17.001 -3.01%
2023-02-09 0 19.94 19.92 19.94 19.14 19.96 14,037,859 276,307,590 19.683 17.32 17.30 17.32 16.63 17.34 16,159,311 17.099 2.57%
2023-02-08 0 19.44 19.44 19.46 19.32 19.96 16,949,387 330,177,643 19.480 16.89 16.89 16.91 16.78 17.34 19,510,839 16.923 -2.02%
2023-02-07 0 19.84 19.82 19.84 19.64 20.20 17,257,805 343,042,831 19.878 17.24 17.22 17.24 17.06 17.55 19,865,867 17.268 -0.20%
2023-02-06 0 19.88 19.86 19.88 19.58 20.20 12,261,983 243,755,913 19.879 17.27 17.25 17.27 17.01 17.55 14,115,058 17.269 -2.07%
2023-02-03 0 20.30 20.25 20.30 19.96 20.75 17,299,890 350,416,061 20.255 17.63 17.59 17.63 17.34 18.03 19,914,312 17.596 -1.69%
2023-02-02 0 20.65 20.65 20.70 20.35 21.70 25,718,729 531,551,230 20.668 17.94 17.94 17.98 17.68 18.85 29,605,436 17.955 -3.28%
2023-02-01 0 21.35 21.30 21.35 20.80 21.45 14,714,174 310,946,754 21.132 18.55 18.50 18.55 18.07 18.63 16,937,833 18.358 0.47%
2023-01-31 0 21.25 21.25 21.30 20.75 22.00 33,028,766 700,522,489 21.209 18.46 18.46 18.50 18.03 19.11 38,020,192 18.425 -2.30%
2023-01-30 0 21.75 21.75 21.80 21.55 23.45 29,826,564 660,982,377 22.161 18.89 18.89 18.94 18.72 20.37 34,334,062 19.252 -6.85%
2023-01-27 0 23.35 23.30 23.35 22.85 23.65 7,162,979 165,856,212 23.155 20.28 20.24 20.28 19.85 20.55 8,245,474 20.115 0.43%
2023-01-26 0 23.25 23.20 23.25 22.55 23.30 16,182,328 372,485,472 23.018 20.20 20.15 20.20 19.59 20.24 18,627,860 19.996 2.88%
2023-01-20 0 22.60 22.55 22.60 21.85 22.70 11,812,985 265,685,137 22.491 19.63 19.59 19.63 18.98 19.72 13,598,206 19.538 2.73%
2023-01-19 0 22.00 21.95 22.00 21.55 22.25 5,850,381 128,314,622 21.933 19.11 19.07 19.11 18.72 19.33 6,734,512 19.053 0.69%
2023-01-18 0 21.85 21.80 21.85 21.65 22.70 16,458,616 364,697,317 22.158 18.98 18.94 18.98 18.81 19.72 18,945,901 19.249 0.23%
2023-01-17 0 21.80 21.75 21.80 21.10 22.15 12,012,513 258,186,752 21.493 18.94 18.89 18.94 18.33 19.24 13,827,887 18.671 0.00%
2023-01-16 0 21.80 21.75 21.80 21.55 22.65 17,275,244 378,557,469 21.913 18.94 18.89 18.94 18.72 19.68 19,885,941 19.036 -3.33%
2023-01-13 0 22.55 22.50 22.55 21.95 22.70 15,729,433 350,796,231 22.302 19.59 19.55 19.59 19.07 19.72 18,106,522 19.374 1.12%
2023-01-12 0 22.30 22.25 22.30 21.70 23.00 24,789,226 550,292,808 22.199 19.37 19.33 19.37 18.85 19.98 28,535,463 19.285 -1.55%
2023-01-11 0 22.65 22.65 22.70 22.00 24.40 34,888,452 801,939,036 22.986 19.68 19.68 19.72 19.11 21.20 40,160,921 19.968 -5.82%
2023-01-10 0 24.05 24.00 24.05 23.65 24.70 19,707,268 475,563,519 24.131 20.89 20.85 20.89 20.55 21.46 22,685,501 20.963 -1.23%
2023-01-09 0 24.35 24.30 24.35 23.30 24.60 25,255,037 608,468,593 24.093 21.15 21.11 21.15 20.24 21.37 29,071,669 20.930 5.64%
2023-01-06 0 23.05 23.00 23.05 22.80 24.35 20,795,841 485,955,139 23.368 20.02 19.98 20.02 19.81 21.15 23,938,583 20.300 -3.96%
2023-01-05 0 24.00 23.95 24.00 23.00 24.45 32,833,976 782,615,925 23.836 20.85 20.81 20.85 19.98 21.24 37,795,965 20.706 4.35%
2023-01-04 0 23.00 22.95 23.00 22.20 23.15 20,594,525 467,057,448 22.679 19.98 19.94 19.98 19.29 20.11 23,706,844 19.701 0.88%
2023-01-03 0 22.80 22.75 22.80 21.50 23.20 21,884,483 492,635,901 22.511 19.81 19.76 19.81 18.68 20.15 25,191,745 19.555 1.79%
2022-12-30 0 22.40 22.40 22.45 21.90 23.25 12,559,658 281,438,580 22.408 19.46 19.46 19.50 19.02 20.20 14,457,719 19.466 -0.22%
2022-12-29 0 22.45 22.40 22.45 22.20 23.25 20,382,928 460,150,477 22.575 19.50 19.46 19.50 19.29 20.20 23,463,270 19.612 -1.54%
2022-12-28 0 22.80 22.75 22.80 22.15 23.40 36,444,273 836,959,593 22.965 19.81 19.76 19.81 19.24 20.33 41,951,863 19.950 4.83%
2022-12-23 0 21.75 21.70 21.75 21.05 22.35 22,319,318 488,229,247 21.875 18.89 18.85 18.89 18.29 19.42 25,692,294 19.003 1.16%
2022-12-22 0 21.50 21.45 21.50 20.10 22.15 38,723,989 829,832,224 21.429 18.68 18.63 18.68 17.46 19.24 44,576,098 18.616 7.61%
2022-12-21 0 19.98 19.96 19.98 19.36 20.15 13,847,943 275,067,923 19.863 17.36 17.34 17.36 16.82 17.50 15,940,694 17.256 3.95%
2022-12-20 0 19.22 19.22 19.24 18.96 20.10 24,450,388 473,678,433 19.373 16.70 16.70 16.71 16.47 17.46 28,145,419 16.830 -4.85%
2022-12-19 0 20.20 20.15 20.20 20.00 21.30 12,896,138 263,511,322 20.433 17.55 17.50 17.55 17.37 18.50 14,845,049 17.751 -2.88%
2022-12-16 0 20.80 20.80 20.85 19.92 21.25 14,977,665 310,894,341 20.757 18.07 18.07 18.11 17.30 18.46 17,241,144 18.032 5.02%
2022-12-15 0 20.80 20.75 20.80 20.30 21.80 18,625,119 385,363,612 20.691 17.21 17.16 17.21 16.79 18.03 22,515,810 17.115 -1.42%
2022-12-14 0 21.10 21.05 21.10 20.55 21.70 24,318,318 512,928,876 21.092 17.45 17.41 17.45 17.00 17.95 29,398,289 17.448 -0.71%
2022-12-13 0 21.25 21.25 21.30 20.30 21.85 29,273,364 625,234,082 21.358 17.58 17.58 17.62 16.79 18.07 35,388,418 17.668 2.91%
2022-12-12 0 20.65 20.65 20.70 20.30 21.90 32,203,659 671,298,915 20.845 17.08 17.08 17.12 16.79 18.12 38,930,837 17.243 -5.71%
2022-12-09 0 21.90 21.90 21.95 21.35 22.55 28,771,916 631,294,034 21.941 18.12 18.12 18.16 17.66 18.65 34,782,220 18.150 -1.35%
2022-12-08 0 22.20 22.15 22.20 21.20 22.45 36,087,777 789,216,934 21.869 18.36 18.32 18.36 17.54 18.57 43,626,327 18.090 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 17.29 17.29 17.33 17.00 19.56 85,123,778 18.129 -3.91%
2022-12-06 0 21.75 21.70 21.75 21.35 23.00 34,518,513 761,329,387 22.056 17.99 17.95 17.99 17.66 19.03 41,729,252 18.245 -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 18.03 17.99 18.03 16.96 19.60 88,679,056 18.201 7.65%
2022-12-02 0 20.25 20.20 20.25 18.62 20.60 46,881,658 920,041,256 19.625 16.75 16.71 16.75 15.40 17.04 56,674,994 16.234 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 15.63 15.60 15.63 15.45 17.37 94,746,316 16.235 -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 15.82 15.80 15.82 13.50 16.05 84,420,309 14.882 15.46%
2022-11-29 0 16.56 16.56 16.58 14.82 17.00 50,315,725 818,213,846 16.262 13.70 13.70 13.72 12.26 14.06 60,826,420 13.452 12.04%
2022-11-28 0 14.78 14.76 14.78 13.10 14.88 25,502,702 362,424,393 14.211 12.23 12.21 12.23 10.84 12.31 30,830,085 11.756 6.79%
2022-11-25 0 13.84 13.82 13.84 13.72 14.68 14,097,000 196,352,370 13.929 11.45 11.43 11.45 11.35 12.14 17,041,790 11.522 -4.55%
2022-11-24 0 14.50 14.48 14.50 14.28 14.76 6,672,018 96,661,109 14.488 11.99 11.98 11.99 11.81 12.21 8,065,768 11.984 0.69%
2022-11-23 0 14.40 14.40 14.42 14.14 14.64 9,164,300 132,057,850 14.410 11.91 11.91 11.93 11.70 12.11 11,078,675 11.920 -1.10%
2022-11-22 0 14.56 14.54 14.56 14.44 15.60 17,336,164 256,579,188 14.800 12.04 12.03 12.04 11.94 12.90 20,957,599 12.243 -5.21%
2022-11-21 0 15.36 15.36 15.38 14.66 16.18 17,521,706 267,781,396 15.283 12.71 12.71 12.72 12.13 13.38 21,181,900 12.642 -7.13%
2022-11-18 0 16.54 16.54 16.56 16.46 17.28 16,170,035 272,584,030 16.857 13.68 13.68 13.70 13.62 14.29 19,547,872 13.944 0.49%
2022-11-17 0 16.46 16.44 16.46 15.96 16.64 12,709,040 207,791,064 16.350 13.62 13.60 13.62 13.20 13.76 15,363,893 13.525 -0.84%
2022-11-16 0 16.60 16.58 16.60 16.52 17.38 23,144,507 390,378,768 16.867 13.73 13.72 13.73 13.67 14.38 27,979,275 13.952 -2.70%
2022-11-15 0 17.06 17.04 17.06 15.88 17.52 34,002,847 579,372,457 17.039 14.11 14.10 14.11 13.14 14.49 41,105,866 14.095 6.89%
2022-11-14 0 15.96 15.94 15.96 15.20 16.20 30,188,051 476,887,495 15.797 13.20 13.19 13.20 12.57 13.40 36,494,179 13.067 3.91%
2022-11-11 0 15.36 15.34 15.36 14.76 16.00 38,010,145 580,665,837 15.277 12.71 12.69 12.71 12.21 13.24 45,950,268 12.637 5.35%
2022-11-10 0 14.58 14.58 14.60 14.04 14.68 14,777,594 212,324,494 14.368 12.06 12.06 12.08 11.61 12.14 17,864,557 11.885 -1.75%
2022-11-09 0 14.84 14.82 14.84 14.64 15.38 14,518,009 216,626,119 14.921 12.28 12.26 12.28 12.11 12.72 17,550,746 12.343 -2.50%
2022-11-08 0 15.22 15.20 15.22 14.92 15.88 17,025,078 258,800,122 15.201 12.59 12.57 12.59 12.34 13.14 20,581,529 12.574 -2.69%
2022-11-07 0 15.64 15.64 15.66 14.40 15.98 27,318,801 422,530,868 15.467 12.94 12.94 12.95 11.91 13.22 33,025,557 12.794 2.76%
2022-11-04 0 15.22 15.20 15.22 13.82 15.78 50,702,571 768,801,601 15.163 12.59 12.57 12.59 11.43 13.05 61,294,076 12.543 10.13%
2022-11-03 0 13.82 13.80 13.82 13.58 14.04 23,941,474 331,065,604 13.828 11.43 11.42 11.43 11.23 11.61 28,942,724 11.439 -3.49%
2022-11-02 0 14.32 14.30 14.32 12.90 14.48 19,339,420 268,627,338 13.890 11.85 11.83 11.85 10.67 11.98 23,379,325 11.490 8.65%
2022-11-01 0 13.18 13.18 13.20 11.62 13.46 40,115,626 513,486,519 12.800 10.90 10.90 10.92 9.612 11.13 48,495,573 10.588 13.04%
2022-10-31 0 11.66 11.66 11.68 11.54 12.56 20,091,016 240,068,786 11.949 9.645 9.645 9.662 9.546 10.39 24,287,925 9.8843 -7.17%
2022-10-28 0 12.56 12.54 12.56 12.42 13.46 16,277,225 206,953,676 12.714 10.39 10.37 10.39 10.27 11.13 19,677,453 10.517 -5.14%
2022-10-27 0 13.24 13.22 13.24 13.12 14.04 23,319,131 316,840,276 13.587 10.95 10.94 10.95 10.85 11.61 28,190,377 11.239 0.00%
2022-10-26 0 13.24 13.22 13.24 12.74 13.58 21,439,637 282,776,147 13.189 10.95 10.94 10.95 10.54 11.23 25,918,266 10.910 -0.45%
2022-10-25 0 13.30 13.26 13.30 12.00 13.58 18,986,257 246,952,679 13.007 11.00 10.97 11.00 9.926 11.23 22,952,388 10.759 6.74%
2022-10-24 0 12.46 12.44 12.46 12.36 13.50 19,476,989 247,848,481 12.725 10.31 10.29 10.31 10.22 11.17 23,545,631 10.526 -8.38%
2022-10-21 0 13.60 13.60 13.62 13.54 14.00 7,412,562 101,785,171 13.731 11.25 11.25 11.27 11.20 11.58 8,961,008 11.359 -1.73%
2022-10-20 0 13.84 13.82 13.84 13.18 14.34 13,672,719 187,782,016 13.734 11.45 11.43 11.45 10.90 11.86 16,528,879 11.361 -1.14%
2022-10-19 0 14.00 14.00 14.02 14.00 14.40 5,720,562 80,857,227 14.134 11.58 11.58 11.60 11.58 11.91 6,915,558 11.692 -2.37%
2022-10-18 0 14.34 14.34 14.36 13.70 14.46 9,659,751 137,017,364 14.184 11.86 11.86 11.88 11.33 11.96 11,677,623 11.733 3.46%
2022-10-17 0 13.86 13.84 13.86 13.06 14.16 12,253,000 166,421,420 13.582 11.47 11.45 11.47 10.80 11.71 14,812,588 11.235 1.02%
2022-10-14 0 13.72 13.68 13.72 13.40 14.12 10,552,908 145,176,356 13.757 11.35 11.32 11.35 11.08 11.68 12,757,356 11.380 3.94%
2022-10-13 0 13.20 13.18 13.20 13.02 13.74 14,369,188 190,645,232 13.268 10.92 10.90 10.92 10.77 11.37 17,370,837 10.975 -3.23%
2022-10-12 0 13.64 13.62 13.64 13.22 14.16 22,206,402 302,116,251 13.605 11.28 11.27 11.28 10.94 11.71 26,845,205 11.254 -4.75%
2022-10-11 0 14.32 14.32 14.34 14.08 15.32 18,854,399 273,213,000 14.491 11.85 11.85 11.86 11.65 12.67 22,792,985 11.987 -5.79%
2022-10-10 0 15.20 15.18 15.20 15.18 16.12 11,882,109 184,277,288 15.509 12.57 12.56 12.57 12.56 13.33 14,364,220 12.829 -7.32%
2022-10-07 0 16.40 16.38 16.40 16.12 16.70 7,161,164 117,318,964 16.383 13.57 13.55 13.57 13.33 13.81 8,657,094 13.552 -2.50%
2022-10-06 0 16.82 16.82 16.84 16.14 17.14 10,243,000 171,682,780 16.761 13.91 13.91 13.93 13.35 14.18 12,382,710 13.865 2.81%
2022-10-05 0 16.36 16.36 16.38 15.64 16.68 17,294,558 280,742,514 16.233 13.53 13.53 13.55 12.94 13.80 20,907,302 13.428 8.20%
2022-10-03 0 15.12 15.10 15.12 14.98 15.36 10,980,464 166,430,975 15.157 12.51 12.49 12.51 12.39 12.71 13,274,226 12.538 -1.82%
2022-09-30 0 15.40 15.40 15.42 15.12 16.12 12,733,029 196,669,485 15.446 12.74 12.74 12.76 12.51 13.33 15,392,893 12.777 -3.39%
2022-09-29 0 15.94 15.92 15.94 15.52 16.46 14,612,455 232,878,677 15.937 13.19 13.17 13.19 12.84 13.62 17,664,921 13.183 -0.62%
2022-09-28 0 16.04 16.02 16.04 15.88 16.82 13,861,171 225,534,016 16.271 13.27 13.25 13.27 13.14 13.91 16,756,698 13.459 -3.02%
2022-09-27 0 16.54 16.52 16.54 15.34 16.66 18,460,312 297,573,537 16.120 13.68 13.67 13.68 12.69 13.78 22,316,576 13.334 6.44%
2022-09-26 0 15.54 15.52 15.54 14.32 15.70 14,319,903 220,125,579 15.372 12.85 12.84 12.85 11.85 12.99 17,311,257 12.716 6.29%
2022-09-23 0 14.62 14.60 14.62 14.52 15.20 8,583,330 126,014,674 14.681 12.09 12.08 12.09 12.01 12.57 10,376,343 12.144 -2.53%
2022-09-22 0 15.00 14.98 15.00 14.90 15.46 12,731,038 191,694,141 15.057 12.41 12.39 12.41 12.33 12.79 15,390,486 12.455 -3.60%
2022-09-21 0 15.56 15.54 15.56 15.10 15.76 9,156,501 141,838,316 15.490 12.87 12.85 12.87 12.49 13.04 11,069,247 12.814 -0.13%
2022-09-20 0 15.58 15.58 15.62 15.40 17.00 27,491,525 437,433,247 15.912 12.89 12.89 12.92 12.74 14.06 33,234,362 13.162 -7.81%
2022-09-19 0 16.90 16.88 16.90 16.60 17.06 7,070,708 119,308,919 16.874 13.98 13.96 13.98 13.73 14.11 8,547,742 13.958 0.24%
2022-09-16 0 16.86 16.86 16.88 16.54 17.16 14,066,254 238,192,440 16.934 13.95 13.95 13.96 13.68 14.19 17,004,622 14.008 -0.82%
2022-09-15 0 17.00 16.98 17.00 16.84 17.38 11,746,934 200,024,970 17.028 14.06 14.05 14.06 13.93 14.38 14,200,808 14.085 -0.58%
2022-09-14 0 17.10 17.08 17.10 16.90 17.24 8,873,201 151,494,634 17.073 14.15 14.13 14.15 13.98 14.26 10,726,767 14.123 -2.29%
2022-09-13 0 17.50 17.48 17.50 16.92 18.06 18,501,753 324,812,293 17.556 14.48 14.46 14.48 14.00 14.94 22,366,674 14.522 3.55%
2022-09-09 0 16.90 16.88 16.90 16.44 17.02 10,103,896 170,635,132 16.888 13.98 13.96 13.98 13.60 14.08 12,214,548 13.970 2.80%
2022-09-08 0 16.44 16.40 16.44 16.16 16.70 9,397,592 154,309,694 16.420 13.60 13.57 13.60 13.37 13.81 11,360,700 13.583 0.49%
2022-09-07 0 16.36 16.36 16.38 16.30 17.04 10,370,954 171,676,723 16.554 13.53 13.53 13.55 13.48 14.10 12,537,393 13.693 -4.33%
2022-09-06 0 17.10 17.08 17.10 16.82 18.16 15,633,111 272,687,627 17.443 14.15 14.13 14.15 13.91 15.02 18,898,787 14.429 -3.50%
2022-09-05 0 17.72 17.70 17.72 17.00 17.98 13,383,740 235,744,059 17.614 14.66 14.64 14.66 14.06 14.87 16,179,534 14.571 1.14%
2022-09-02 0 17.52 17.50 17.52 17.06 18.04 17,378,731 304,933,690 17.546 14.49 14.48 14.49 14.11 14.92 21,009,058 14.514 -1.02%
2022-09-01 0 17.70 17.66 17.70 17.54 18.60 16,893,610 303,487,675 17.965 14.64 14.61 14.64 14.51 15.39 20,422,598 14.860 -4.84%
2022-08-31 0 18.60 18.58 18.60 16.64 18.88 39,168,556 718,457,659 18.343 15.39 15.37 15.39 13.76 15.62 47,350,665 15.173 6.53%
2022-08-30 0 17.46 17.44 17.46 16.94 17.88 9,679,022 167,325,629 17.287 14.44 14.43 14.44 14.01 14.79 11,700,920 14.300 -1.24%
2022-08-29 0 17.68 17.64 17.68 17.02 17.68 5,718,500 100,294,470 17.539 14.62 14.59 14.62 14.08 14.62 6,913,065 14.508 0.11%
2022-08-26 0 17.66 17.64 17.66 17.20 17.96 9,587,010 169,413,478 17.671 14.61 14.59 14.61 14.23 14.86 11,589,687 14.618 1.96%
2022-08-25 0 17.32 17.28 17.32 16.52 17.38 7,027,440 120,244,156 17.111 14.33 14.29 14.33 13.67 14.38 8,495,436 14.154 3.34%
2022-08-24 0 16.76 16.76 16.78 16.58 17.50 9,912,450 166,432,033 16.790 13.86 13.86 13.88 13.72 14.48 11,983,110 13.889 -2.10%
2022-08-23 0 17.12 17.10 17.14 16.86 17.36 5,473,301 93,276,677 17.042 14.16 14.15 14.18 13.95 14.36 6,616,645 14.097 -1.04%
2022-08-22 0 17.30 17.26 17.30 16.44 17.46 11,689,202 200,723,614 17.172 14.31 14.28 14.31 13.60 14.44 14,131,016 14.204 3.72%
2022-08-19 0 16.68 16.68 16.70 16.34 16.90 7,228,100 120,333,392 16.648 13.80 13.80 13.81 13.52 13.98 8,738,013 13.771 0.72%
2022-08-18 0 16.56 16.54 16.56 16.46 17.22 5,763,783 96,210,852 16.692 13.70 13.68 13.70 13.62 14.24 6,967,807 13.808 -2.82%
2022-08-17 0 17.04 17.02 17.04 16.66 17.24 6,174,022 105,155,304 17.032 14.10 14.08 14.10 13.78 14.26 7,463,743 14.089 2.16%
2022-08-16 0 16.68 16.68 16.70 16.34 17.20 9,913,993 165,606,552 16.704 13.80 13.80 13.81 13.52 14.23 11,984,975 13.818 -3.58%
2022-08-15 0 17.30 17.26 17.30 15.88 17.66 33,820,894 580,267,481 17.157 14.31 14.28 14.31 13.14 14.61 40,885,904 14.192 7.99%
2022-08-12 0 16.02 16.02 16.04 15.62 16.08 7,283,343 116,115,215 15.943 13.25 13.25 13.27 12.92 13.30 8,804,796 13.188 1.91%
2022-08-11 0 15.72 15.70 15.72 15.12 15.76 7,946,866 123,676,642 15.563 13.00 12.99 13.00 12.51 13.04 9,606,925 12.874 4.52%
2022-08-10 0 15.04 15.04 15.06 14.84 15.78 12,300,538 186,175,122 15.136 12.44 12.44 12.46 12.28 13.05 14,870,057 12.520 -3.34%
2022-08-09 0 15.56 15.54 15.56 15.38 15.86 4,603,759 71,914,000 15.621 12.87 12.85 12.87 12.72 13.12 5,565,460 12.921 -0.26%
2022-08-08 0 15.60 15.58 15.60 15.22 15.86 8,409,060 130,902,819 15.567 12.90 12.89 12.90 12.59 13.12 10,165,669 12.877 -1.14%
2022-08-05 0 15.78 15.78 15.80 15.68 16.08 7,593,063 120,396,195 15.856 13.05 13.05 13.07 12.97 13.30 9,179,215 13.116 0.51%
2022-08-04 0 15.70 15.68 15.70 15.44 15.82 6,704,401 105,061,663 15.671 12.99 12.97 12.99 12.77 13.09 8,104,916 12.963 1.95%
2022-08-03 0 15.40 15.38 15.40 15.24 15.78 8,929,924 138,451,418 15.504 12.74 12.72 12.74 12.61 13.05 10,795,339 12.825 1.72%
2022-08-02 0 15.14 15.12 15.14 15.00 15.88 14,157,754 215,618,954 15.230 12.52 12.51 12.52 12.41 13.14 17,115,236 12.598 -5.49%
2022-08-01 0 16.02 16.00 16.02 15.30 16.10 8,091,258 126,939,336 15.688 13.25 13.24 13.25 12.66 13.32 9,781,480 12.978 2.30%
2022-07-29 0 15.66 15.64 15.66 15.44 16.16 13,449,400 210,507,109 15.652 12.95 12.94 12.95 12.77 13.37 16,258,910 12.947 -2.13%
2022-07-28 0 16.00 15.98 16.00 15.74 16.32 7,405,901 118,591,879 16.013 13.24 13.22 13.24 13.02 13.50 8,952,955 13.246 2.04%
2022-07-27 0 15.68 15.68 15.70 15.46 15.84 5,818,195 90,977,111 15.637 12.97 12.97 12.99 12.79 13.10 7,033,586 12.935 -1.88%
2022-07-26 0 15.98 15.98 16.02 15.88 16.38 7,344,001 118,155,669 16.089 13.22 13.22 13.25 13.14 13.55 8,878,125 13.309 -0.25%
2022-07-25 0 16.02 16.00 16.02 15.62 16.08 5,181,800 82,344,955 15.891 13.25 13.24 13.25 12.92 13.30 6,264,251 13.145 1.01%
2022-07-22 0 15.86 15.86 15.88 15.66 16.12 8,201,061 130,568,684 15.921 13.12 13.12 13.14 12.95 13.33 9,914,220 13.170 1.54%
2022-07-21 0 15.62 15.60 15.62 15.54 16.40 11,036,588 174,818,656 15.840 12.92 12.90 12.92 12.85 13.57 13,342,074 13.103 -4.29%
2022-07-20 0 16.32 16.28 16.32 15.80 16.60 13,621,708 221,667,763 16.273 13.50 13.47 13.50 13.07 13.73 16,467,212 13.461 4.08%
2022-07-19 0 15.68 15.68 15.70 15.42 16.06 12,328,531 192,895,252 15.646 12.97 12.97 12.99 12.76 13.28 14,903,897 12.943 -2.37%
2022-07-18 0 16.06 16.04 16.06 15.42 16.50 13,799,592 220,901,507 16.008 13.28 13.27 13.28 12.76 13.65 16,682,255 13.242 0.25%
2022-07-15 0 16.02 16.00 16.02 15.86 16.66 15,346,143 247,938,452 16.156 13.25 13.24 13.25 13.12 13.78 18,551,873 13.365 -4.07%
2022-07-14 0 16.70 16.70 16.72 16.54 17.04 10,163,663 170,130,966 16.739 13.81 13.81 13.83 13.68 14.10 12,286,800 13.847 -2.00%
2022-07-13 0 17.04 17.02 17.04 16.40 17.38 20,923,646 354,809,823 16.957 14.10 14.08 14.10 13.57 14.38 25,294,487 14.027 4.93%
2022-07-12 0 16.24 16.24 16.26 15.34 16.42 19,582,859 311,491,654 15.906 13.43 13.43 13.45 12.69 13.58 23,673,617 13.158 1.50%
2022-07-11 0 16.00 15.98 16.00 15.82 16.70 18,125,912 290,208,703 16.011 13.24 13.22 13.24 13.09 13.81 21,912,321 13.244 -5.77%
2022-07-08 0 16.98 16.92 16.98 16.74 17.88 12,619,462 215,537,357 17.080 14.05 14.00 14.05 13.85 14.79 15,255,602 14.128 -0.47%
2022-07-07 0 17.06 17.04 17.06 16.50 17.36 13,846,254 235,216,341 16.988 14.11 14.10 14.11 13.65 14.36 16,738,665 14.052 1.43%
2022-07-06 0 16.82 16.82 16.84 16.32 17.52 27,392,322 458,831,778 16.750 13.91 13.91 13.93 13.50 14.49 33,114,436 13.856 -4.00%
2022-07-05 0 17.52 17.50 17.52 17.34 18.44 15,807,914 278,874,660 17.641 14.49 14.48 14.49 14.34 15.25 19,110,105 14.593 -2.01%
2022-07-04 0 17.88 17.86 17.88 17.18 18.06 18,405,817 326,652,441 17.747 14.79 14.77 14.79 14.21 14.94 22,250,697 14.681 -2.30%
2022-06-30 0 18.30 18.30 18.32 18.22 19.42 33,379,236 626,655,488 18.774 15.14 15.14 15.15 15.07 16.06 40,351,986 15.530 -0.76%
2022-06-29 0 18.44 18.44 18.46 17.74 19.06 33,717,717 621,789,898 18.441 15.25 15.25 15.27 14.67 15.77 40,761,174 15.254 -2.23%
2022-06-28 0 18.86 18.86 18.88 17.10 19.50 48,791,589 902,635,430 18.500 15.60 15.60 15.62 14.15 16.13 58,983,900 15.303 7.40%
2022-06-27 0 17.56 17.50 17.56 16.64 17.56 31,011,580 532,853,541 17.182 14.53 14.48 14.53 13.76 14.53 37,489,739 14.213 9.34%
2022-06-24 0 16.06 16.04 16.06 15.18 16.12 18,953,316 297,960,383 15.721 13.28 13.27 13.28 12.56 13.33 22,912,566 13.004 6.22%
2022-06-23 0 15.12 15.06 15.12 14.90 15.32 7,077,938 106,879,164 15.100 12.51 12.46 12.51 12.33 12.67 8,556,483 12.491 1.48%
2022-06-22 0 14.90 14.88 14.90 14.80 15.84 11,411,065 172,610,751 15.127 12.33 12.31 12.33 12.24 13.10 13,794,777 12.513 -3.99%
2022-06-21 0 15.52 15.50 15.52 15.22 15.70 15,758,650 243,716,407 15.466 12.84 12.82 12.84 12.59 12.99 19,050,550 12.793 0.91%
2022-06-20 0 15.38 15.34 15.38 14.92 15.50 10,589,316 162,207,101 15.318 12.72 12.69 12.72 12.34 12.82 12,801,369 12.671 1.32%
2022-06-17 0 15.18 15.16 15.18 14.56 15.28 12,649,223 190,907,581 15.092 12.56 12.54 12.56 12.04 12.64 15,291,580 12.484 4.26%
2022-06-16 0 14.56 14.56 14.58 14.34 15.66 16,535,398 247,712,525 14.981 12.04 12.04 12.06 11.86 12.95 19,989,557 12.392 -3.96%
2022-06-15 0 15.16 15.16 15.18 14.78 15.26 12,222,187 184,227,351 15.073 12.54 12.54 12.56 12.23 12.62 14,775,339 12.469 2.29%
2022-06-14 0 14.82 14.80 14.82 14.36 14.96 13,571,042 198,798,063 14.649 12.26 12.24 12.26 11.88 12.37 16,405,962 12.117 -0.27%
2022-06-13 0 14.86 14.84 14.86 14.64 15.46 17,767,657 266,556,364 15.002 12.29 12.28 12.29 12.11 12.79 21,479,229 12.410 -5.35%
2022-06-10 0 15.70 15.68 15.70 15.14 16.12 23,695,766 370,889,309 15.652 12.99 12.97 12.99 12.52 13.33 28,645,689 12.947 -1.13%
2022-06-09 0 15.88 15.86 15.88 15.58 17.18 26,740,553 437,310,854 16.354 13.14 13.12 13.14 12.89 14.21 32,326,516 13.528 -5.02%
2022-06-08 0 16.72 16.70 16.72 15.92 16.78 22,809,056 375,133,394 16.447 13.83 13.81 13.83 13.17 13.88 27,573,750 13.605 5.82%
2022-06-07 0 15.80 15.78 15.80 15.50 16.26 16,297,613 259,255,036 15.908 13.07 13.05 13.07 12.82 13.45 19,702,100 13.159 -0.50%
2022-06-06 0 15.88 15.84 15.88 15.00 15.90 14,116,310 218,506,494 15.479 13.14 13.10 13.14 12.41 13.15 17,065,134 12.804 7.15%
2022-06-02 0 14.82 14.82 14.84 14.70 15.46 15,151,340 226,079,580 14.921 12.26 12.26 12.28 12.16 12.79 18,316,377 12.343 -4.02%
2022-06-01 0 15.44 15.44 15.46 15.06 15.94 15,213,632 234,703,459 15.427 12.77 12.77 12.79 12.46 13.19 18,391,681 12.761 -1.03%
2022-05-31 0 15.60 15.58 15.60 14.52 15.66 28,042,584 428,353,072 15.275 12.90 12.89 12.90 12.01 12.95 33,900,535 12.636 6.27%
2022-05-30 0 14.68 14.68 14.70 13.70 14.80 35,030,675 503,975,255 14.387 12.14 12.14 12.16 11.33 12.24 42,348,402 11.901 9.72%
2022-05-27 0 13.38 13.36 13.38 13.12 13.84 11,951,000 160,719,223 13.448 11.07 11.05 11.07 10.85 11.45 14,447,502 11.124 -0.59%
2022-05-26 0 13.46 13.40 13.46 13.14 13.56 7,042,057 94,041,535 13.354 11.13 11.08 11.13 10.87 11.22 8,513,106 11.047 1.05%
2022-05-25 0 13.32 13.30 13.32 12.98 13.60 13,569,333 181,825,678 13.400 11.02 11.00 11.02 10.74 11.25 16,403,896 11.084 1.68%
2022-05-24 0 13.10 13.10 13.12 13.00 13.82 15,928,144 211,933,785 13.306 10.84 10.84 10.85 10.75 11.43 19,255,451 11.006 -3.82%
2022-05-23 0 13.62 13.62 13.64 13.36 13.84 14,281,019 194,653,088 13.630 11.27 11.27 11.28 11.05 11.45 17,264,250 11.275 -2.16%
2022-05-20 0 13.92 13.92 13.94 13.58 14.12 13,756,447 190,931,047 13.879 11.51 11.51 11.53 11.23 11.68 16,630,098 11.481 2.65%
2022-05-19 0 13.56 13.56 13.58 13.40 13.88 11,331,710 153,833,212 13.575 11.22 11.22 11.23 11.08 11.48 13,698,846 11.230 -3.28%
2022-05-18 0 14.02 14.00 14.02 13.66 14.32 13,790,407 192,212,601 13.938 11.60 11.58 11.60 11.30 11.85 16,671,152 11.530 -1.68%
2022-05-17 0 14.26 14.24 14.26 13.88 14.34 15,784,582 223,400,287 14.153 11.80 11.78 11.80 11.48 11.86 19,081,900 11.707 0.56%
2022-05-16 0 14.18 14.16 14.18 13.56 14.36 30,230,034 424,644,828 14.047 11.73 11.71 11.73 11.22 11.88 36,544,932 11.620 6.62%
2022-05-13 0 13.30 13.28 13.30 12.90 13.60 25,072,568 328,979,452 13.121 11.00 10.99 11.00 10.67 11.25 30,310,098 10.854 -0.45%
2022-05-12 0 13.36 13.34 13.36 13.08 13.94 16,726,601 224,559,100 13.425 11.05 11.03 11.05 10.82 11.53 20,220,701 11.105 -2.77%
2022-05-11 0 13.74 13.72 13.74 13.00 14.32 30,160,791 416,512,428 13.810 11.37 11.35 11.37 10.75 11.85 36,461,224 11.423 2.08%
2022-05-10 0 13.46 13.44 13.46 12.50 13.78 17,123,168 227,443,478 13.283 11.13 11.12 11.13 10.34 11.40 20,700,109 10.988 -0.88%
2022-05-06 0 13.58 13.56 13.58 13.32 14.08 22,101,234 300,372,758 13.591 11.23 11.22 11.23 11.02 11.65 26,718,067 11.242 -6.99%
2022-05-05 0 14.60 14.58 14.60 14.50 15.30 14,186,475 212,135,680 14.953 12.08 12.06 12.08 11.99 12.66 17,149,956 12.369 -1.35%
2022-05-04 0 14.80 14.78 14.80 14.64 15.74 9,319,358 139,422,454 14.961 12.24 12.23 12.24 12.11 13.02 11,266,124 12.375 -5.97%
2022-05-03 0 15.74 15.70 15.74 15.02 15.84 9,678,182 150,368,899 15.537 13.02 12.99 13.02 12.42 13.10 11,699,904 12.852 0.51%
2022-04-29 0 15.66 15.64 15.66 14.44 15.88 14,888,161 227,422,590 15.275 12.95 12.94 12.95 11.94 13.14 17,998,221 12.636 3.98%
2022-04-28 0 15.06 15.04 15.06 14.58 15.20 14,214,541 211,318,842 14.866 12.46 12.44 12.46 12.06 12.57 17,183,885 12.298 0.13%
2022-04-27 0 15.04 15.02 15.04 13.10 15.08 37,704,654 536,312,400 14.224 12.44 12.42 12.44 10.84 12.47 45,580,961 11.766 11.41%
2022-04-26 0 13.50 13.48 13.50 12.96 14.26 41,924,907 572,102,738 13.646 11.17 11.15 11.17 10.72 11.80 50,682,803 11.288 4.49%
2022-04-25 0 12.92 12.90 12.92 12.88 14.80 39,326,238 531,864,471 13.524 10.69 10.67 10.69 10.65 12.24 47,541,286 11.187 -15.78%
2022-04-22 0 15.34 15.32 15.34 14.04 15.52 19,023,558 284,104,092 14.934 12.69 12.67 12.69 11.61 12.84 22,997,481 12.354 2.95%
2022-04-21 0 14.90 14.88 14.90 14.80 16.24 24,447,187 374,016,339 15.299 12.33 12.31 12.33 12.24 13.43 29,554,078 12.655 -7.11%
2022-04-20 0 16.04 16.04 16.06 15.40 16.74 19,798,749 320,552,449 16.191 13.27 13.27 13.28 12.74 13.85 23,934,605 13.393 1.65%
2022-04-19 0 15.78 15.76 15.78 14.88 16.30 23,122,796 361,328,995 15.627 13.05 13.04 13.05 12.31 13.48 27,953,029 12.926 -2.35%
2022-04-14 0 16.16 16.14 16.16 14.72 16.20 34,564,949 542,395,594 15.692 13.37 13.35 13.37 12.18 13.40 41,785,388 12.981 10.08%
2022-04-13 0 14.68 14.68 14.70 13.72 15.08 27,242,905 395,480,154 14.517 12.14 12.14 12.16 11.35 12.47 32,933,807 12.008 4.71%
2022-04-12 0 14.02 14.00 14.02 12.70 14.08 38,157,764 512,537,078 13.432 11.60 11.58 11.60 10.51 11.65 46,128,724 11.111 9.87%
2022-04-11 0 12.76 12.70 12.76 12.52 14.10 22,822,700 296,114,945 12.975 10.56 10.51 10.56 10.36 11.66 27,590,244 10.733 -9.63%
2022-04-08 0 14.12 14.10 14.12 13.62 14.30 10,971,860 153,976,553 14.034 11.68 11.66 11.68 11.27 11.83 13,263,825 11.609 -0.42%
2022-04-07 0 14.18 14.14 14.18 14.00 15.38 22,437,200 325,594,056 14.511 11.73 11.70 11.73 11.58 12.72 27,124,215 12.004 -7.20%
2022-04-06 0 15.28 15.18 15.28 14.64 15.28 14,111,367 212,431,056 15.054 12.64 12.56 12.64 12.11 12.64 17,059,159 12.453 0.13%
2022-04-04 0 15.26 15.24 15.26 14.84 15.48 10,440,943 158,891,493 15.218 12.62 12.61 12.62 12.28 12.81 12,622,002 12.588 2.69%
2022-04-01 0 14.86 14.84 14.86 14.46 15.08 13,974,131 207,449,387 14.845 12.29 12.28 12.29 11.96 12.47 16,893,255 12.280 -3.26%
2022-03-31 0 15.36 15.32 15.36 14.70 15.72 14,215,022 216,650,853 15.241 12.71 12.67 12.71 12.16 13.00 17,184,467 12.607 -0.39%
2022-03-30 0 15.42 15.40 15.42 14.76 15.60 22,858,075 349,749,576 15.301 12.76 12.74 12.76 12.21 12.90 27,633,009 12.657 1.05%
2022-03-29 0 15.26 15.24 15.26 13.84 15.50 29,238,801 431,732,475 14.766 12.62 12.61 12.62 11.45 12.82 35,346,635 12.214 8.23%
2022-03-28 0 14.10 14.08 14.10 12.50 14.20 29,635,201 399,374,664 13.476 11.66 11.65 11.66 10.34 11.75 35,825,841 11.148 5.54%
2022-03-25 0 13.36 13.32 13.36 13.16 15.54 49,610,504 706,368,742 14.238 11.05 11.02 11.05 10.89 12.85 59,973,882 11.778 -7.73%
2022-03-24 0 14.48 14.46 14.48 12.96 14.76 49,859,890 706,764,341 14.175 11.98 11.96 11.98 10.72 12.21 60,275,363 11.726 9.37%
2022-03-23 0 13.24 13.22 13.24 12.86 13.96 33,341,721 448,709,226 13.458 10.95 10.94 10.95 10.64 11.55 40,306,634 11.132 3.60%
2022-03-22 0 12.78 12.76 12.78 12.38 12.96 21,948,479 277,202,801 12.630 10.57 10.56 10.57 10.24 10.72 26,533,403 10.447 0.31%
2022-03-21 0 12.74 12.72 12.74 12.54 14.22 24,878,902 324,172,156 13.030 10.54 10.52 10.54 10.37 11.76 30,075,976 10.778 -8.08%
2022-03-18 0 13.86 13.84 13.86 12.74 14.26 22,916,227 308,082,898 13.444 11.47 11.45 11.47 10.54 11.80 27,703,308 11.121 1.61%
2022-03-17 0 13.64 13.64 13.66 12.52 14.00 37,257,790 491,044,126 13.180 11.28 11.28 11.30 10.36 11.58 45,040,750 10.902 11.62%
2022-03-16 0 12.22 12.20 12.22 10.36 12.48 61,093,445 708,759,509 11.601 10.11 10.09 10.11 8.570 10.32 73,855,550 9.5966 21.23%
2022-03-15 0 10.08 10.08 10.10 10.00 11.66 46,463,987 496,110,065 10.677 8.338 8.338 8.355 8.272 9.645 56,170,074 8.8323 -10.16%
2022-03-14 0 11.22 11.20 11.22 11.04 13.02 47,918,936 555,068,017 11.583 9.281 9.265 9.281 9.132 10.77 57,928,954 9.5819 -17.98%
2022-03-11 0 13.68 13.64 13.68 12.62 14.18 31,634,275 418,340,613 13.224 11.32 11.28 11.32 10.44 11.73 38,242,511 10.939 -4.20%
2022-03-10 0 14.28 14.24 14.28 14.06 15.48 21,674,389 318,301,097 14.686 11.81 11.78 11.81 11.63 12.81 26,202,057 12.148 -1.11%
2022-03-09 0 14.44 14.42 14.44 13.62 15.04 22,042,543 314,495,476 14.268 11.94 11.93 11.94 11.27 12.44 26,647,116 11.802 -1.23%
2022-03-08 0 14.62 14.60 14.62 14.56 15.72 19,076,648 285,396,103 14.960 12.09 12.08 12.09 12.04 13.00 23,061,661 12.375 -5.06%
2022-03-07 0 15.40 15.38 15.40 15.30 17.00 28,281,496 451,849,494 15.977 12.74 12.72 12.74 12.66 14.06 34,189,354 13.216 -10.78%
2022-03-04 0 17.26 17.24 17.26 17.10 18.30 19,107,296 335,722,429 17.570 14.28 14.26 14.28 14.15 15.14 23,098,711 14.534 -6.80%
2022-03-03 0 18.52 18.50 18.52 18.26 18.90 13,143,167 244,171,360 18.578 15.32 15.30 15.32 15.10 15.63 15,888,707 15.368 3.81%
2022-03-02 0 17.84 17.80 17.84 17.56 18.22 10,115,900 180,126,619 17.806 14.76 14.72 14.76 14.53 15.07 12,229,059 14.729 -1.22%
2022-03-01 0 18.06 18.06 18.08 18.00 18.54 8,198,743 149,524,245 18.237 14.94 14.94 14.96 14.89 15.34 9,911,418 15.086 0.78%
2022-02-28 0 17.92 17.88 17.92 17.56 18.58 14,509,094 259,334,006 17.874 14.82 14.79 14.82 14.53 15.37 17,539,969 14.785 -2.93%
2022-02-25 0 18.46 18.42 18.46 18.30 19.12 8,519,377 158,426,889 18.596 15.27 15.24 15.27 15.14 15.82 10,299,031 15.383 -0.11%
2022-02-24 0 18.48 18.46 18.48 18.32 19.22 15,300,519 285,273,557 18.645 15.29 15.27 15.29 15.15 15.90 18,496,718 15.423 -4.15%
2022-02-23 0 19.28 19.26 19.28 18.62 19.80 15,229,804 293,078,281 19.244 15.95 15.93 15.95 15.40 16.38 18,411,231 15.918 1.90%
2022-02-22 0 18.92 18.88 18.92 18.50 19.48 14,769,523 277,745,120 18.805 15.65 15.62 15.65 15.30 16.11 17,854,800 15.556 -0.84%
2022-02-21 0 19.08 19.04 19.08 18.82 21.00 29,036,599 562,978,569 19.389 15.78 15.75 15.78 15.57 17.37 35,102,194 16.038 -5.54%
2022-02-18 0 20.20 20.15 20.20 20.00 20.70 8,463,297 172,066,501 20.331 16.71 16.67 16.71 16.54 17.12 10,231,236 16.818 -3.12%
2022-02-17 0 20.85 20.80 20.85 20.20 21.15 22,263,241 461,328,625 20.722 17.25 17.21 17.25 16.71 17.50 26,913,917 17.141 3.47%
2022-02-16 0 20.15 20.10 20.15 19.80 21.30 14,947,378 303,996,593 20.338 16.67 16.63 16.67 16.38 17.62 18,069,808 16.823 1.05%
2022-02-15 0 19.94 19.94 19.96 19.44 20.25 9,813,832 194,311,306 19.800 16.49 16.49 16.51 16.08 16.75 11,863,891 16.378 -0.80%
2022-02-14 0 20.10 20.05 20.10 19.82 20.55 15,205,175 306,879,176 20.183 16.63 16.59 16.63 16.40 17.00 18,381,457 16.695 -0.25%
2022-02-11 0 20.15 20.10 20.15 18.70 20.35 34,527,010 683,305,041 19.790 16.67 16.63 16.67 15.47 16.83 41,739,524 16.371 4.40%
2022-02-10 0 19.30 19.28 19.30 18.46 19.30 21,906,920 416,416,431 19.008 15.96 15.95 15.96 15.27 15.96 26,483,162 15.724 4.89%
2022-02-09 0 18.40 18.38 18.40 17.94 18.62 9,967,811 182,444,478 18.303 15.22 15.20 15.22 14.84 15.40 12,050,035 15.141 3.37%
2022-02-08 0 17.80 17.78 17.80 17.52 18.36 10,722,863 192,073,635 17.913 14.72 14.71 14.72 14.49 15.19 12,962,814 14.817 -1.55%
2022-02-07 0 18.08 18.06 18.08 17.46 18.22 13,648,445 243,822,362 17.864 14.96 14.94 14.96 14.44 15.07 16,499,535 14.778 -0.44%
2022-02-04 0 18.16 18.16 18.20 16.76 18.26 13,980,937 248,520,263 17.776 15.02 15.02 15.06 13.86 15.10 16,901,482 14.704 8.22%
2022-01-31 0 16.78 16.78 16.82 16.18 17.04 4,211,000 70,082,420 16.643 13.88 13.88 13.91 13.38 14.10 5,090,656 13.767 2.44%
2022-01-28 0 16.38 16.36 16.38 16.14 17.08 7,295,383 119,965,476 16.444 13.55 13.53 13.55 13.35 14.13 8,819,351 13.603 -2.27%
2022-01-27 0 16.76 16.76 16.78 16.52 17.60 9,274,460 156,006,439 16.821 13.86 13.86 13.88 13.67 14.56 11,211,847 13.914 -4.88%
2022-01-26 0 17.62 17.62 17.64 17.48 18.22 12,207,500 216,696,667 17.751 14.58 14.58 14.59 14.46 15.07 14,757,584 14.684 -2.87%
2022-01-25 0 18.14 18.12 18.14 18.00 19.38 17,869,695 329,788,316 18.455 15.01 14.99 15.01 14.89 16.03 21,602,582 15.266 -6.69%
2022-01-24 0 19.44 19.40 19.44 18.52 19.66 25,497,771 493,113,892 19.339 16.08 16.05 16.08 15.32 16.26 30,824,124 15.998 0.93%
2022-01-21 0 19.26 19.24 19.26 18.44 19.56 23,624,433 451,092,260 19.094 15.93 15.92 15.93 15.25 16.18 28,559,455 15.795 4.22%
2022-01-20 0 18.48 18.48 18.50 17.56 18.90 18,621,520 343,765,984 18.461 15.29 15.29 15.30 14.53 15.63 22,511,459 15.271 5.72%
2022-01-19 0 17.48 17.44 17.48 17.38 18.06 7,144,304 126,222,237 17.668 14.46 14.43 14.46 14.38 14.94 8,636,712 14.615 -1.80%
2022-01-18 0 17.80 17.76 17.80 16.98 18.16 20,520,952 363,434,646 17.710 14.72 14.69 14.72 14.05 15.02 24,807,673 14.650 3.37%
2022-01-17 0 17.22 17.22 17.24 17.12 18.30 13,131,395 230,248,872 17.534 14.24 14.24 14.26 14.16 15.14 15,874,476 14.504 -5.07%
2022-01-14 0 18.14 18.12 18.14 17.34 18.22 12,221,612 218,140,797 17.849 15.01 14.99 15.01 14.34 15.07 14,774,644 14.765 -0.11%
2022-01-13 0 18.16 18.16 18.18 17.94 18.46 9,308,896 169,144,917 18.170 15.02 15.02 15.04 14.84 15.27 11,253,476 15.030 -0.77%
2022-01-12 0 18.30 18.28 18.30 17.74 18.66 16,771,429 305,496,118 18.215 15.14 15.12 15.14 14.67 15.44 20,274,894 15.068 3.62%
2022-01-11 0 17.66 17.64 17.66 17.20 17.94 13,225,889 232,817,767 17.603 14.61 14.59 14.61 14.23 14.84 15,988,709 14.561 -0.11%
2022-01-10 0 17.68 17.68 17.70 16.60 17.74 15,832,477 274,823,039 17.358 14.62 14.62 14.64 13.73 14.67 19,139,800 14.359 5.49%
2022-01-07 0 16.76 16.76 16.80 16.58 16.96 9,283,272 155,643,950 16.766 13.86 13.86 13.90 13.72 14.03 11,222,500 13.869 0.60%
2022-01-06 0 16.66 16.64 16.66 16.36 17.10 10,283,766 171,010,335 16.629 13.78 13.76 13.78 13.53 14.15 12,431,992 13.756 -1.19%
2022-01-05 0 16.86 16.82 16.86 16.66 17.44 12,125,216 205,099,224 16.915 13.95 13.91 13.95 13.78 14.43 14,658,111 13.992 -1.40%
2022-01-04 0 17.10 17.08 17.10 17.04 17.62 12,628,213 217,494,350 17.223 14.15 14.13 14.15 14.10 14.58 15,266,181 14.247 -1.04%
2022-01-03 0 17.28 17.26 17.28 16.94 17.64 7,375,276 127,232,727 17.251 14.29 14.28 14.29 14.01 14.59 8,915,933 14.270 -1.82%
2021-12-31 0 17.60 17.60 17.64 16.94 17.88 7,012,688 123,313,661 17.584 14.56 14.56 14.59 14.01 14.79 8,477,602 14.546 4.76%
2021-12-30 0 16.80 16.78 16.80 16.22 16.88 5,605,723 93,544,920 16.687 13.90 13.88 13.90 13.42 13.96 6,776,730 13.804 2.82%
2021-12-29 0 16.34 16.32 16.34 15.86 17.36 20,786,800 337,370,188 16.230 13.52 13.50 13.52 13.12 14.36 25,129,055 13.426 -5.66%
2021-12-28 0 17.32 17.28 17.32 16.78 17.56 14,254,810 245,370,524 17.213 14.33 14.29 14.33 13.88 14.53 17,232,566 14.239 1.76%
2021-12-24 0 17.02 17.00 17.02 16.72 17.10 6,831,416 115,742,967 16.943 14.08 14.06 14.08 13.83 14.15 8,258,463 14.015 0.59%
2021-12-23 0 16.92 16.92 16.94 16.60 17.24 11,685,290 197,042,853 16.862 14.00 14.00 14.01 13.73 14.26 14,126,287 13.949 -1.28%
2021-12-22 0 17.14 17.12 17.14 16.94 17.46 6,706,142 114,813,274 17.121 14.18 14.16 14.18 14.01 14.44 8,107,020 14.162 0.59%
2021-12-21 0 17.04 17.04 17.06 16.72 17.24 9,002,561 152,821,412 16.975 14.10 14.10 14.11 13.83 14.26 10,883,149 14.042 1.79%
2021-12-20 0 16.74 16.72 16.74 16.62 17.58 10,845,961 184,257,224 16.989 13.85 13.83 13.85 13.75 14.54 13,111,626 14.053 -1.30%
2021-12-17 0 16.96 16.94 16.96 16.88 17.60 13,287,244 226,314,343 17.032 14.03 14.01 14.03 13.96 14.56 16,062,881 14.089 -3.20%
2021-12-16 0 17.52 17.50 17.52 16.98 17.56 8,395,604 144,818,010 17.249 14.49 14.48 14.49 14.05 14.53 10,149,402 14.269 2.22%
2021-12-15 0 17.14 17.12 17.14 16.96 17.34 8,894,028 151,939,532 17.083 14.18 14.16 14.18 14.03 14.34 10,751,944 14.131 0.12%
2021-12-14 0 17.12 17.10 17.12 17.06 17.78 12,546,533 216,236,330 17.235 14.16 14.15 14.16 14.11 14.71 15,167,439 14.257 -3.93%
2021-12-13 0 17.82 17.82 17.84 17.82 18.46 10,971,997 197,198,000 17.973 14.74 14.74 14.76 14.74 15.27 13,263,990 14.867 -1.33%
2021-12-10 0 18.06 18.02 18.06 17.90 18.62 14,667,905 266,259,863 18.153 14.94 14.91 14.94 14.81 15.40 17,731,955 15.016 -4.14%
2021-12-09 0 18.84 18.84 18.86 18.30 18.92 12,630,462 236,031,708 18.687 15.58 15.58 15.60 15.14 15.65 15,268,900 15.458 3.63%
2021-12-08 0 18.18 18.16 18.18 17.76 18.74 10,772,061 195,152,496 18.117 15.04 15.02 15.04 14.69 15.50 13,022,289 14.986 -0.66%
2021-12-07 0 18.30 18.30 18.32 17.32 18.34 13,958,972 252,352,316 18.078 15.14 15.14 15.15 14.33 15.17 16,874,929 14.954 5.54%
2021-12-06 0 17.34 17.34 17.36 17.34 18.38 15,520,668 276,120,051 17.790 14.34 14.34 14.36 14.34 15.20 18,762,855 14.716 -4.83%
2021-12-03 0 18.22 18.22 18.24 16.92 18.36 25,840,140 463,785,258 17.948 15.07 15.07 15.09 14.00 15.19 31,238,012 14.847 7.18%
2021-12-02 0 17.00 16.96 17.00 16.74 17.40 13,508,893 229,996,314 17.026 14.06 14.03 14.06 13.85 14.39 16,330,831 14.084 -0.82%
2021-12-01 0 17.14 17.12 17.14 17.02 17.76 12,700,861 219,281,187 17.265 14.18 14.16 14.18 14.08 14.69 15,354,005 14.282 -0.46%
2021-11-30 0 17.22 17.22 17.24 17.06 18.02 16,168,030 281,539,897 17.413 14.24 14.24 14.26 14.11 14.91 19,545,448 14.404 -2.16%
2021-11-29 0 17.60 17.60 17.62 17.38 18.10 16,106,155 284,041,896 17.636 14.56 14.56 14.58 14.38 14.97 19,470,647 14.588 -2.55%
2021-11-26 0 18.06 18.04 18.06 18.00 19.08 16,393,668 299,629,581 18.277 14.94 14.92 14.94 14.89 15.78 19,818,220 15.119 -5.35%
2021-11-25 0 19.08 19.06 19.08 18.50 19.30 10,401,016 197,841,593 19.021 15.78 15.77 15.78 15.30 15.96 12,573,734 15.735 3.02%
2021-11-24 0 18.52 18.50 18.52 17.82 19.08 25,564,367 467,237,730 18.277 15.32 15.30 15.32 14.74 15.78 30,904,631 15.119 -2.53%
2021-11-23 0 19.00 18.98 19.00 18.40 19.42 29,487,905 561,493,487 19.041 15.72 15.70 15.72 15.22 16.06 35,647,776 15.751 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 15.17 15.17 15.19 15.14 16.31 67,709,313 15.484 -7.00%
2021-11-19 0 19.72 19.72 19.74 19.46 19.96 11,508,064 227,279,621 19.750 16.31 16.31 16.33 16.10 16.51 13,912,039 16.337 -0.90%
2021-11-18 0 19.90 19.90 19.92 19.76 20.75 18,414,694 370,310,409 20.110 16.46 16.46 16.48 16.35 17.16 22,261,428 16.635 -2.93%
2021-11-17 0 20.50 20.50 20.55 20.30 21.20 13,870,051 285,994,147 20.620 16.96 16.96 17.00 16.79 17.54 16,767,433 17.057 -3.30%
2021-11-16 0 21.20 21.20 21.25 19.82 21.40 34,661,511 721,759,075 20.823 17.54 17.54 17.58 16.40 17.70 41,902,121 17.225 6.00%
2021-11-15 0 20.00 19.98 20.00 19.82 20.50 21,058,830 425,544,191 20.207 16.54 16.53 16.54 16.40 16.96 25,457,911 16.716 -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 16.71 16.67 16.71 16.67 17.74 205,749,929 16.986 -9.01%
2021-11-11 0 22.20 22.20 22.25 21.10 22.40 17,068,431 372,273,135 21.811 18.36 18.36 18.41 17.45 18.53 20,633,938 18.042 5.21%
2021-11-10 0 21.10 21.10 21.15 20.35 21.35 14,538,342 303,385,683 20.868 17.45 17.45 17.50 16.83 17.66 17,575,326 17.262 1.20%
2021-11-09 0 20.85 20.80 20.85 20.60 22.60 25,466,273 544,478,025 21.380 17.25 17.21 17.25 17.04 18.69 30,786,046 17.686 -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 18.24 18.24 18.28 17.70 19.40 75,493,784 18.642 4.75%
2021-11-05 0 21.05 21.00 21.05 19.38 21.35 25,643,559 531,475,502 20.725 17.41 17.37 17.41 16.03 17.66 31,000,366 17.144 5.46%
2021-11-04 0 19.96 19.96 20.00 19.54 20.45 21,189,658 420,538,674 19.846 16.51 16.51 16.54 16.16 16.92 25,616,068 16.417 -2.40%
2021-11-03 0 20.45 20.40 20.45 20.00 21.15 15,576,479 318,722,943 20.462 16.92 16.87 16.92 16.54 17.50 18,830,325 16.926 0.25%
2021-11-02 0 20.40 20.40 20.45 20.30 21.80 19,566,355 408,859,993 20.896 16.87 16.87 16.92 16.79 18.03 23,653,665 17.285 -2.16%
2021-11-01 0 20.85 20.85 20.90 20.55 21.85 23,503,573 490,504,572 20.869 17.25 17.25 17.29 17.00 18.07 28,413,348 17.263 -4.36%
2021-10-29 0 21.80 21.75 21.80 21.70 22.60 21,183,147 465,916,615 21.995 18.03 17.99 18.03 17.95 18.69 25,608,197 18.194 -3.33%
2021-10-28 0 22.55 22.55 22.60 22.45 24.15 30,788,202 709,367,608 23.040 18.65 18.65 18.69 18.57 19.98 37,219,698 19.059 -3.43%
2021-10-27 0 23.35 23.30 23.35 23.10 25.20 34,606,145 820,450,378 23.708 19.32 19.27 19.32 19.11 20.85 41,835,190 19.611 -7.52%
2021-10-26 0 25.25 25.20 25.25 25.00 26.55 38,826,192 995,470,118 25.639 20.89 20.85 20.89 20.68 21.96 46,936,783 21.209 -4.90%
2021-10-25 0 26.55 26.50 26.55 26.50 28.85 32,067,259 866,173,304 27.011 21.96 21.92 21.96 21.92 23.86 38,765,944 22.344 -9.08%
2021-10-22 0 29.20 29.15 29.20 29.00 29.90 7,241,110 213,084,637 29.427 24.15 24.11 24.15 23.99 24.73 8,753,740 24.342 -1.18%
2021-10-21 0 29.55 29.55 29.60 28.85 30.55 12,660,295 373,030,404 29.465 24.44 24.44 24.49 23.86 25.27 15,304,965 24.373 -3.11%
2021-10-20 0 30.50 30.40 30.50 29.45 30.70 9,266,682 278,506,834 30.055 25.23 25.15 25.23 24.36 25.40 11,202,444 24.861 1.50%
2021-10-19 0 30.05 30.05 30.10 29.25 30.20 7,146,717 213,934,166 29.935 24.86 24.86 24.90 24.20 24.98 8,639,629 24.762 0.00%
2021-10-18 0 30.05 30.05 30.10 28.95 30.20 6,466,538 192,712,714 29.802 24.86 24.86 24.90 23.95 24.98 7,817,364 24.652 1.18%
2021-10-15 0 29.70 29.70 29.75 28.75 30.40 10,815,753 320,471,439 29.630 24.57 24.57 24.61 23.78 25.15 13,075,108 24.510 4.03%
2021-10-12 0 28.55 28.55 28.60 27.80 29.55 7,168,485 207,235,447 28.909 23.62 23.62 23.66 23.00 24.44 8,665,944 23.914 1.24%
2021-10-11 0 28.20 28.15 28.20 27.20 28.40 7,634,841 212,916,102 27.887 23.33 23.29 23.33 22.50 23.49 9,229,720 23.069 4.06%
2021-10-08 0 27.10 27.05 27.10 26.75 27.95 9,659,807 263,251,354 27.252 22.42 22.38 22.42 22.13 23.12 11,677,691 22.543 -2.17%
2021-10-07 0 27.70 27.65 27.70 26.05 27.80 10,365,918 278,766,879 26.893 22.91 22.87 22.91 21.55 23.00 12,531,305 22.246 6.13%
2021-10-06 0 26.10 26.05 26.10 26.00 27.85 13,721,985 362,214,830 26.397 21.59 21.55 21.59 21.51 23.04 16,588,437 21.835 -5.09%
2021-10-05 0 27.50 27.40 27.50 26.90 28.20 9,075,675 249,082,182 27.445 22.75 22.67 22.75 22.25 23.33 10,971,537 22.703 -3.00%
2021-10-04 0 28.35 28.30 28.35 28.05 29.55 6,616,599 188,367,541 28.469 23.45 23.41 23.45 23.20 24.44 7,998,772 23.550 -4.71%
2021-09-30 0 29.75 29.70 29.75 29.35 30.00 4,035,237 119,578,723 29.634 24.61 24.57 24.61 24.28 24.82 4,878,177 24.513 -0.67%
2021-09-29 0 29.95 29.90 29.95 28.90 30.15 5,467,494 163,550,912 29.913 24.77 24.73 24.77 23.91 24.94 6,609,625 24.744 -0.33%
2021-09-28 0 30.05 30.00 30.05 29.30 30.30 4,894,215 146,195,615 29.871 24.86 24.82 24.86 24.24 25.06 5,916,591 24.709 1.69%
2021-09-27 0 29.55 29.50 29.55 29.25 30.85 7,308,574 218,317,574 29.871 24.44 24.40 24.44 24.20 25.52 8,835,297 24.710 -1.17%
2021-09-24 0 29.90 29.85 29.90 29.40 30.50 10,566,561 314,839,884 29.796 24.73 24.69 24.73 24.32 25.23 12,773,861 24.647 -2.13%
2021-09-23 0 30.55 30.50 30.55 30.00 31.85 9,029,551 278,057,929 30.794 25.27 25.23 25.27 24.82 26.35 10,915,778 25.473 -1.13%
2021-09-21 0 30.90 30.90 30.95 30.65 31.70 5,057,646 157,093,532 31.061 25.56 25.56 25.60 25.35 26.22 6,114,162 25.693 -2.68%
2021-09-20 0 31.75 31.70 31.75 30.60 31.80 8,383,794 261,785,174 31.225 26.26 26.22 26.26 25.31 26.31 10,135,125 25.829 1.44%
2021-09-17 0 31.30 31.30 31.35 29.75 32.00 17,422,007 542,090,621 31.115 25.89 25.89 25.93 24.61 26.47 21,061,374 25.739 5.39%
2021-09-16 0 29.70 29.65 29.70 29.15 31.35 6,999,980 207,937,642 29.705 24.57 24.53 24.57 24.11 25.93 8,462,240 24.572 -3.88%
2021-09-15 0 30.90 30.85 30.90 30.25 31.40 9,230,778 284,216,375 30.790 25.56 25.52 25.56 25.02 25.97 11,159,040 25.470 -1.59%
2021-09-14 0 31.40 31.40 31.45 31.15 32.65 12,026,930 382,381,723 31.794 25.97 25.97 26.02 25.77 27.01 14,539,293 26.300 -3.53%
2021-09-13 0 32.55 32.50 32.55 31.60 32.70 8,726,621 281,727,014 32.284 26.93 26.88 26.93 26.14 27.05 10,549,567 26.705 -2.25%
2021-09-10 0 33.30 33.25 33.30 31.15 33.35 15,997,381 525,408,866 32.843 27.55 27.50 27.55 25.77 27.59 19,339,151 27.168 7.42%
2021-09-09 0 31.00 30.95 31.00 30.80 32.80 11,088,447 349,241,043 31.496 25.64 25.60 25.64 25.48 27.13 13,404,766 26.053 -5.49%
2021-09-08 0 32.80 32.75 32.80 31.40 33.00 14,851,582 483,433,649 32.551 27.13 27.09 27.13 25.97 27.30 17,954,001 26.926 4.46%
2021-09-07 0 31.40 31.40 31.45 30.05 32.85 12,727,226 399,157,286 31.362 25.97 25.97 26.02 24.86 27.17 15,385,878 25.943 3.29%
2021-09-06 0 30.40 30.35 30.40 30.20 31.70 10,503,782 320,345,777 30.498 25.15 25.11 25.15 24.98 26.22 12,697,968 25.228 -4.10%
2021-09-03 0 31.70 31.65 31.70 31.00 32.35 11,181,902 352,948,596 31.564 26.22 26.18 26.22 25.64 26.76 13,517,744 26.110 0.00%
2021-09-02 0 31.70 31.70 31.75 31.45 34.30 16,037,934 515,972,161 32.172 26.22 26.22 26.26 26.02 28.37 19,388,175 26.613 -5.93%
2021-09-01 0 33.70 33.60 33.70 31.15 34.25 27,671,723 920,492,880 33.265 27.88 27.79 27.88 25.77 28.33 33,452,203 27.517 6.31%
2021-08-31 0 31.70 31.50 31.70 29.35 31.70 29,735,199 913,877,900 30.734 26.22 26.06 26.22 24.28 26.22 35,946,728 25.423 7.82%
2021-08-30 0 29.40 29.35 29.40 28.05 29.50 8,205,474 238,389,845 29.053 24.32 24.28 24.32 23.20 24.40 9,919,555 24.032 2.80%
2021-08-27 0 28.60 28.50 28.60 27.20 28.80 12,036,544 339,828,074 28.233 23.66 23.58 23.66 22.50 23.82 14,550,916 23.354 4.57%
2021-08-26 0 27.35 27.30 27.35 27.05 28.70 21,907,560 604,103,651 27.575 22.62 22.58 22.62 22.38 23.74 26,483,936 22.810 -2.15%
2021-08-25 0 27.95 27.90 27.95 27.05 28.75 21,021,844 587,617,321 27.953 23.12 23.08 23.12 22.38 23.78 25,413,198 23.123 -2.95%
2021-08-24 0 28.80 28.80 28.85 26.60 29.35 14,486,188 407,725,399 28.146 23.82 23.82 23.86 22.00 24.28 17,512,278 23.282 9.09%
2021-08-23 0 26.40 26.40 26.45 26.25 28.05 15,952,092 429,770,659 26.941 21.84 21.84 21.88 21.71 23.20 19,284,402 22.286 -2.58%
2021-08-20 0 27.10 27.10 27.15 26.10 28.70 23,006,409 623,727,513 27.111 22.42 22.42 22.46 21.59 23.74 27,812,329 22.426 -4.91%
2021-08-19 0 28.50 28.45 28.50 28.25 29.50 10,922,493 312,588,884 28.619 23.58 23.53 23.58 23.37 24.40 13,204,145 23.674 -1.04%
2021-08-18 0 28.80 28.80 28.85 28.65 30.10 12,900,258 372,983,200 28.913 23.82 23.82 23.86 23.70 24.90 15,595,055 23.917 -3.84%
2021-08-17 0 29.95 29.90 29.95 29.20 31.60 9,668,874 288,984,000 29.888 24.77 24.73 24.77 24.15 26.14 11,688,652 24.723 -3.23%
2021-08-16 0 30.95 30.90 30.95 30.60 32.30 7,714,462 239,556,338 31.053 25.60 25.56 25.60 25.31 26.72 9,325,973 25.687 -1.59%
2021-08-13 0 31.45 31.35 31.45 30.65 32.10 10,133,739 316,886,861 31.270 26.02 25.93 26.02 25.35 26.55 12,250,625 25.867 -0.94%
2021-08-12 0 31.75 31.70 31.75 30.85 33.20 13,995,300 444,989,910 31.796 26.26 26.22 26.26 25.52 27.46 16,918,846 26.301 -2.01%
2021-08-11 0 32.40 32.35 32.40 30.80 33.10 23,675,474 761,748,201 32.175 26.80 26.76 26.80 25.48 27.38 28,621,158 26.615 3.18%
2021-08-10 0 31.40 31.40 31.50 29.20 32.45 25,035,428 780,180,073 31.163 25.97 25.97 26.06 24.15 26.84 30,265,199 25.778 7.90%
2021-08-09 0 29.10 29.05 29.10 27.40 29.25 9,751,751 280,020,224 28.715 24.07 24.03 24.07 22.67 24.20 11,788,841 23.753 5.24%
2021-08-06 0 27.65 27.60 27.65 27.25 28.10 6,734,064 185,847,268 27.598 22.87 22.83 22.87 22.54 23.24 8,140,775 22.829 -1.07%
2021-08-05 0 27.95 27.95 28.00 27.10 29.55 17,211,358 490,752,386 28.513 23.12 23.12 23.16 22.42 24.44 20,806,722 23.586 1.45%
2021-08-04 0 27.55 27.50 27.55 27.50 29.40 14,198,646 399,611,717 28.144 22.79 22.75 22.79 22.75 24.32 17,164,670 23.281 -5.00%
2021-08-03 0 29.00 28.95 29.00 28.10 29.95 15,545,554 449,906,584 28.941 23.99 23.95 23.99 23.24 24.77 18,792,940 23.940 -1.86%
2021-08-02 0 29.55 29.50 29.55 26.85 29.55 20,140,410 576,191,916 28.609 24.44 24.40 24.44 22.21 24.44 24,347,637 23.665 1.20%
2021-07-30 0 29.20 29.15 29.20 28.00 30.20 22,633,423 651,769,799 28.797 24.15 24.11 24.15 23.16 24.98 27,361,428 23.821 -5.19%
2021-07-29 0 30.80 30.75 30.80 29.80 32.50 26,118,296 805,335,415 30.834 25.48 25.44 25.48 24.65 26.88 31,574,273 25.506 0.33%
2021-07-28 0 30.70 30.70 30.75 29.25 32.25 30,734,582 934,728,041 30.413 25.40 25.40 25.44 24.20 26.68 37,154,877 25.158 -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 25.68 25.64 25.68 23.99 29.37 55,185,110 25.905 -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 28.70 28.66 28.70 27.30 30.52 66,550,487 28.751 -16.69%
2021-07-23 0 41.65 41.65 41.70 41.60 44.30 7,306,617 307,663,125 42.107 34.45 34.45 34.49 34.41 36.65 8,832,932 34.831 -5.45%
2021-07-22 0 44.05 44.00 44.05 42.15 44.50 9,260,912 403,096,068 43.527 36.44 36.40 36.44 34.87 36.81 11,195,469 36.005 2.92%
2021-07-21 0 42.80 42.75 42.80 42.40 45.90 9,677,217 419,342,759 43.333 35.40 35.36 35.40 35.07 37.97 11,698,738 35.845 -4.46%
2021-07-20 0 44.80 44.75 44.80 43.10 45.20 7,376,947 328,084,923 44.474 37.06 37.02 37.06 35.65 37.39 8,917,953 36.789 3.46%
2021-07-19 0 43.30 43.30 43.35 43.00 44.80 7,092,481 307,383,096 43.339 35.82 35.82 35.86 35.57 37.06 8,574,064 35.850 -3.35%
2021-07-16 0 44.80 44.80 44.85 43.95 45.40 11,755,944 525,611,568 44.710 37.06 37.06 37.10 36.36 37.55 14,211,700 36.984 -1.21%
2021-07-15 0 45.35 45.30 45.35 44.30 47.00 12,424,830 562,064,334 45.237 37.51 37.47 37.51 36.65 38.88 15,020,313 37.420 -4.02%
2021-07-14 0 47.25 47.15 47.25 46.55 49.80 10,526,475 503,480,847 47.830 39.09 39.00 39.09 38.51 41.19 12,725,401 39.565 0.64%
2021-07-13 0 46.95 46.90 46.95 46.70 48.30 12,829,141 605,809,852 47.221 38.84 38.80 38.84 38.63 39.95 15,509,082 39.062 -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 39.75 39.75 39.83 37.35 40.08 42,155,897 39.049 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 36.52 36.48 36.52 33.54 37.35 29,892,815 35.848 10.24%
2021-07-08 0 40.05 39.95 40.05 39.60 42.50 21,653,178 874,267,861 40.376 33.13 33.05 33.13 32.76 35.16 26,176,415 33.399 -6.97%
2021-07-07 0 43.05 43.00 43.05 40.60 43.30 16,876,326 715,993,692 42.426 35.61 35.57 35.61 33.58 35.82 20,401,703 35.095 1.06%
2021-07-06 0 42.60 42.55 42.60 40.75 43.60 19,169,016 818,918,269 42.721 35.24 35.20 35.24 33.71 36.07 23,173,324 35.339 4.16%
2021-07-05 0 40.90 40.85 40.90 40.10 41.65 12,140,918 495,588,600 40.820 33.83 33.79 33.83 33.17 34.45 14,677,093 33.766 1.11%
2021-07-02 0 40.45 40.40 40.45 39.80 41.90 13,579,086 549,075,465 40.435 33.46 33.42 33.46 32.92 34.66 16,415,687 33.448 -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 33.83 33.83 33.87 32.96 35.16 30,806,028 34.237 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 33.63 33.58 33.63 31.14 34.00 42,411,351 33.290 8.69%
2021-06-28 0 37.40 37.35 37.40 36.85 37.90 4,008,027 149,044,196 37.186 30.94 30.90 30.94 30.48 31.35 4,845,283 30.761 1.22%
2021-06-25 0 36.95 36.90 37.00 36.40 37.30 8,005,361 295,404,587 36.901 30.57 30.52 30.61 30.11 30.85 9,677,640 30.524 0.14%
2021-06-24 0 36.90 36.85 36.90 36.30 37.45 9,980,186 366,175,956 36.690 30.52 30.48 30.52 30.03 30.98 12,064,995 30.350 -0.27%
2021-06-23 0 37.00 37.00 37.05 36.20 38.15 12,280,782 449,517,320 36.603 30.61 30.61 30.65 29.94 31.56 14,846,174 30.278 -1.73%
2021-06-22 0 37.65 37.65 37.70 36.85 38.05 8,395,493 314,554,749 37.467 31.14 31.14 31.19 30.48 31.48 10,149,268 30.993 0.40%
2021-06-21 0 37.50 37.50 37.55 37.25 39.50 13,346,535 504,572,665 37.806 31.02 31.02 31.06 30.81 32.67 16,134,557 31.273 -5.06%
2021-06-18 0 39.50 39.50 39.55 37.20 39.60 13,613,666 533,140,561 39.162 32.67 32.67 32.72 30.77 32.76 16,457,490 32.395 4.08%
2021-06-17 0 37.95 37.90 37.95 37.20 39.15 13,587,075 512,272,309 37.703 31.39 31.35 31.39 30.77 32.38 16,425,345 31.188 -3.68%
2021-06-16 0 39.40 39.35 39.40 38.15 39.80 7,798,424 304,884,232 39.096 32.59 32.55 32.59 31.56 32.92 9,427,474 32.340 0.69%
2021-06-15 0 39.15 39.15 39.20 37.05 39.55 16,459,361 628,244,395 38.169 32.37 32.37 32.41 30.63 32.70 19,908,315 31.557 -1.63%
2021-06-11 0 39.80 39.80 39.85 39.45 40.40 7,563,306 300,414,291 39.720 32.90 32.90 32.95 32.62 33.40 9,148,149 32.839 0.51%
2021-06-10 0 39.60 39.55 39.60 38.95 40.75 16,666,541 658,031,473 39.482 32.74 32.70 32.74 32.20 33.69 20,158,908 32.642 -2.82%
2021-06-09 0 40.75 40.70 40.75 40.45 41.35 8,749,282 356,516,821 40.748 33.69 33.65 33.69 33.44 34.19 10,582,638 33.689 -0.85%
2021-06-08 0 41.10 41.10 41.15 40.90 43.00 8,541,299 353,058,178 41.335 33.98 33.98 34.02 33.81 35.55 10,331,074 34.174 -2.84%
2021-06-07 0 42.30 42.25 42.30 40.50 43.10 16,791,520 698,204,868 41.581 34.97 34.93 34.97 33.48 35.63 20,310,076 34.377 0.36%
2021-06-04 0 42.15 42.10 42.15 41.85 45.40 17,459,092 750,146,770 42.966 34.85 34.81 34.85 34.60 37.53 21,117,533 35.522 -6.23%
2021-06-03 0 44.95 44.95 45.00 44.30 46.25 7,996,371 359,255,208 44.927 37.16 37.16 37.20 36.63 38.24 9,671,960 37.144 -0.33%
2021-06-02 0 45.10 45.05 45.10 44.70 45.75 6,404,928 288,535,251 45.049 37.29 37.25 37.29 36.96 37.82 7,747,040 37.245 -0.33%
2021-06-01 0 45.25 45.25 45.30 43.80 45.35 7,075,436 315,637,894 44.610 37.41 37.41 37.45 36.21 37.49 8,558,049 36.882 1.23%
2021-05-31 0 44.70 44.65 44.70 43.40 45.05 10,077,406 447,417,028 44.398 36.96 36.91 36.96 35.88 37.25 12,189,062 36.706 1.82%
2021-05-28 0 43.90 43.85 43.90 43.25 47.15 19,553,922 875,008,979 44.749 36.29 36.25 36.29 35.76 38.98 23,651,322 36.996 -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 38.98 38.90 38.98 38.11 39.52 31,926,589 38.876 -1.77%
2021-05-26 0 48.00 47.95 48.00 47.30 48.90 18,758,528 902,238,761 48.098 39.68 39.64 39.68 39.11 40.43 22,689,258 39.765 4.80%
2021-05-25 0 45.80 45.80 45.85 44.60 46.05 8,852,749 401,411,207 45.343 37.87 37.87 37.91 36.87 38.07 10,707,786 37.488 1.78%
2021-05-24 0 45.00 44.90 45.00 44.10 46.00 7,714,821 346,087,410 44.860 37.20 37.12 37.20 36.46 38.03 9,331,413 37.088 -1.75%
2021-05-21 0 45.80 45.70 45.80 45.15 46.65 13,696,566 627,563,181 45.819 37.87 37.78 37.87 37.33 38.57 16,566,594 37.881 4.09%
2021-05-20 0 44.00 43.95 44.00 42.40 45.45 15,273,554 662,952,470 43.405 36.38 36.34 36.38 35.05 37.58 18,474,030 35.886 -1.79%
2021-05-18 0 44.80 44.75 44.80 44.00 45.30 5,265,018 234,877,076 44.611 37.04 37.00 37.04 36.38 37.45 6,368,269 36.882 -0.22%
2021-05-17 0 44.90 44.80 44.95 44.25 46.60 12,609,418 569,420,165 45.158 37.12 37.04 37.16 36.58 38.53 15,251,641 37.335 2.28%
2021-05-14 0 43.90 43.90 43.95 42.70 44.65 8,268,931 362,571,191 43.847 36.29 36.29 36.34 35.30 36.91 10,001,633 36.251 -0.34%
2021-05-13 0 44.05 44.00 44.05 43.85 45.00 7,409,109 327,867,814 44.252 36.42 36.38 36.42 36.25 37.20 8,961,641 36.586 -1.01%
2021-05-12 0 44.50 44.50 44.55 43.80 46.10 14,992,689 675,759,152 45.073 36.79 36.79 36.83 36.21 38.11 18,134,311 37.264 2.42%
2021-05-11 0 43.45 43.40 43.45 40.85 44.00 18,106,753 775,822,725 42.847 35.92 35.88 35.92 33.77 36.38 21,900,908 35.424 3.33%
2021-05-10 0 42.05 42.05 42.10 40.60 43.55 19,819,792 826,775,699 41.715 34.77 34.77 34.81 33.57 36.01 23,972,903 34.488 -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 35.67 35.63 35.67 35.18 37.41 28,605,645 35.676 -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 36.75 36.71 36.75 35.80 40.22 40,662,447 36.802 -7.40%
2021-05-05 0 48.00 48.00 48.05 47.80 51.10 6,312,629 307,005,658 48.634 39.68 39.68 39.73 39.52 42.25 7,635,400 40.208 -6.07%
2021-05-04 0 51.10 51.10 51.15 49.50 51.20 4,177,720 211,319,190 50.582 42.25 42.25 42.29 40.92 42.33 5,053,135 41.819 2.20%
2021-05-03 0 50.00 49.95 50.00 49.55 50.60 3,810,837 190,191,906 49.908 41.34 41.30 41.34 40.97 41.83 4,609,374 41.262 -0.70%
2021-04-30 0 50.35 50.30 50.35 50.10 51.35 5,426,150 273,473,498 50.399 41.63 41.59 41.63 41.42 42.45 6,563,165 41.668 -2.99%
2021-04-29 0 51.90 51.85 51.90 51.35 52.80 3,260,138 168,958,621 51.826 42.91 42.87 42.91 42.45 43.65 3,943,279 42.847 -0.19%
2021-04-28 0 52.00 51.95 52.00 51.75 53.25 4,600,784 239,923,527 52.148 42.99 42.95 42.99 42.78 44.02 5,564,849 43.114 -1.42%
2021-04-27 0 52.75 52.65 52.80 52.35 53.80 4,417,012 233,303,593 52.819 43.61 43.53 43.65 43.28 44.48 5,342,569 43.669 -0.47%
2021-04-26 0 53.00 52.90 53.00 52.30 54.40 10,005,727 535,216,162 53.491 43.82 43.74 43.82 43.24 44.98 12,102,363 44.224 1.24%
2021-04-23 0 52.35 52.30 52.35 51.40 54.10 7,990,106 421,234,488 52.720 43.28 43.24 43.28 42.50 44.73 9,664,382 43.586 1.65%
2021-04-22 0 51.50 51.40 51.50 50.15 51.90 5,924,656 304,456,012 51.388 42.58 42.50 42.58 41.46 42.91 7,166,130 42.485 2.18%
2021-04-21 0 50.40 50.40 50.45 50.35 51.95 8,614,256 439,436,350 51.013 41.67 41.67 41.71 41.63 42.95 10,419,318 42.175 -3.91%
2021-04-20 0 52.45 52.40 52.45 50.25 53.10 14,185,608 736,310,565 51.905 43.36 43.32 43.36 41.54 43.90 17,158,112 42.913 3.86%
2021-04-19 0 50.50 50.45 50.50 49.20 50.55 14,430,055 722,658,993 50.080 41.75 41.71 41.75 40.68 41.79 17,453,781 41.404 0.20%
2021-04-16 0 50.40 50.40 50.45 49.55 51.75 11,391,348 573,866,162 50.377 41.67 41.67 41.71 40.97 42.78 13,778,332 41.650 2.23%
2021-04-15 0 49.30 49.25 49.30 47.50 49.45 9,454,869 459,430,030 48.592 40.76 40.72 40.76 39.27 40.88 11,436,077 40.174 1.65%
2021-04-14 0 48.50 48.40 48.50 47.80 49.70 10,093,706 488,530,474 48.400 40.10 40.02 40.10 39.52 41.09 12,208,778 40.015 -0.10%
2021-04-13 0 48.55 48.50 48.55 47.20 49.10 8,256,486 400,514,909 48.509 40.14 40.10 40.14 39.02 40.59 9,986,580 40.105 1.15%
2021-04-12 0 48.00 48.00 48.05 46.85 50.00 18,003,943 856,880,538 47.594 39.68 39.68 39.73 38.73 41.34 21,776,554 39.349 -2.74%
2021-04-09 0 49.35 49.35 49.40 48.70 52.30 14,717,701 731,628,256 49.711 40.80 40.80 40.84 40.26 43.24 17,801,701 41.099 -4.91%
2021-04-08 0 51.90 51.85 51.90 51.00 52.40 7,047,369 364,770,889 51.760 42.91 42.87 42.91 42.16 43.32 8,524,100 42.793 0.68%
2021-04-07 0 51.55 51.55 51.60 51.00 55.20 10,768,340 565,067,502 52.475 42.62 42.62 42.66 42.16 45.64 13,024,777 43.384 -5.59%
2021-04-01 0 54.60 54.55 54.60 52.40 54.90 7,446,143 403,280,858 54.160 45.14 45.10 45.14 43.32 45.39 9,006,435 44.777 2.73%
2021-03-31 0 53.15 53.15 53.20 52.60 55.20 8,792,438 472,363,781 53.724 43.94 43.94 43.98 43.49 45.64 10,634,837 44.417 0.19%
2021-03-30 0 53.05 53.05 53.10 51.80 54.50 9,037,436 482,241,088 53.360 43.86 43.86 43.90 42.83 45.06 10,931,173 44.116 2.51%
2021-03-29 0 51.75 51.70 51.75 51.40 53.55 6,934,606 361,795,594 52.172 42.78 42.74 42.78 42.50 44.27 8,387,708 43.134 -3.00%
2021-03-26 0 53.35 53.30 53.35 50.75 54.15 8,374,514 444,282,284 53.052 44.11 44.07 44.11 41.96 44.77 10,129,340 43.861 3.89%
2021-03-25 0 51.35 51.35 51.40 50.25 53.20 16,975,712 873,819,030 51.475 42.45 42.45 42.50 41.54 43.98 20,532,864 42.557 -3.84%
2021-03-24 0 53.40 53.35 53.40 52.50 54.95 16,306,397 870,957,890 53.412 44.15 44.11 44.15 43.40 45.43 19,723,299 44.159 -1.57%
2021-03-23 0 54.25 54.25 54.30 53.60 56.60 6,656,643 362,766,653 54.497 44.85 44.85 44.89 44.31 46.79 8,051,500 45.056 -3.30%
2021-03-22 0 56.10 56.05 56.10 55.35 57.40 3,416,597 192,429,664 56.322 46.38 46.34 46.38 45.76 47.46 4,132,523 46.565 0.54%
2021-03-19 0 55.80 55.80 56.05 54.80 59.40 11,705,460 656,645,448 56.097 46.13 46.13 46.34 45.31 49.11 14,158,265 46.379 -6.14%
2021-03-18 0 59.45 59.40 59.45 56.75 60.80 14,458,078 862,445,367 59.651 49.15 49.11 49.15 46.92 50.27 17,487,676 49.317 5.97%
2021-03-17 0 56.10 56.10 56.15 54.90 58.40 11,197,231 629,590,575 56.227 46.38 46.38 46.42 45.39 48.28 13,543,539 46.486 -0.18%
2021-03-16 0 56.20 56.20 56.30 55.25 56.85 6,355,523 357,586,251 56.264 46.46 46.46 46.55 45.68 47.00 7,687,282 46.517 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 45.51 45.43 45.51 44.02 48.32 29,565,530 46.268 -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 47.58 47.54 47.58 46.17 51.13 35,100,652 47.948 -4.88%
2021-03-11 0 60.50 60.25 60.50 58.75 61.00 10,836,029 649,088,605 59.901 50.02 49.81 50.02 48.57 50.43 13,106,650 49.524 3.07%
2021-03-10 0 58.70 58.60 58.75 57.75 62.60 12,989,298 769,455,077 59.238 48.53 48.45 48.57 47.75 51.76 15,711,123 48.975 2.09%
2021-03-09 0 57.50 57.50 57.60 53.65 59.30 17,515,828 999,343,462 57.054 47.54 47.54 47.62 44.36 49.03 21,186,158 47.170 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 46.30 46.17 46.30 45.22 51.22 22,385,754 47.306 -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 49.44 49.44 49.52 48.53 50.64 22,123,250 49.468 -3.00%
2021-03-04 0 61.65 61.60 61.65 60.75 66.00 14,389,124 898,656,610 62.454 50.97 50.93 50.97 50.23 54.57 17,404,273 51.634 -8.05%
2021-03-03 0 67.05 66.90 67.05 65.60 69.95 9,618,928 643,157,033 66.864 55.43 55.31 55.43 54.24 57.83 11,634,513 55.280 -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 56.63 56.63 56.67 53.90 58.16 21,602,165 56.575 -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 56.92 56.88 56.92 54.94 58.00 18,986,050 56.465 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 52.62 52.62 52.71 51.30 55.68 20,746,585 53.089 -4.43%
2021-02-25 0 66.60 66.55 66.60 65.10 69.40 7,995,390 535,822,802 67.016 55.06 55.02 55.06 53.82 57.38 9,670,773 55.406 -0.15%
2021-02-24 0 66.70 66.65 66.70 64.50 71.45 13,818,634 926,605,217 67.055 55.14 55.10 55.14 53.33 59.07 16,714,241 55.438 -3.96%
2021-02-23 0 69.45 69.40 69.45 68.80 72.20 10,358,567 723,166,251 69.813 57.42 57.38 57.42 56.88 59.69 12,529,139 57.719 -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 59.07 59.03 59.07 58.49 65.77 16,621,471 60.690 -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 64.12 64.07 64.12 60.89 64.86 17,177,737 62.889 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 62.59 62.54 62.59 60.81 70.27 23,700,149 63.334 -9.40%
2021-02-17 0 83.55 83.55 83.70 80.60 85.00 3,528,436 292,921,424 83.017 69.08 69.08 69.20 66.64 70.27 4,267,797 68.635 1.27%
2021-02-16 0 82.50 82.45 82.50 81.20 85.80 3,453,287 286,643,722 83.006 68.21 68.17 68.21 67.13 70.94 4,176,901 68.626 0.43%
2021-02-11 0 82.15 82.05 82.15 80.00 82.15 2,138,982 174,320,667 81.497 67.92 67.84 67.92 66.14 67.92 2,587,192 67.378 1.23%
2021-02-10 0 81.15 81.15 81.20 78.30 81.30 3,379,371 272,034,987 80.499 67.09 67.09 67.13 64.74 67.22 4,087,497 66.553 4.17%
2021-02-09 0 77.90 77.90 77.95 77.00 79.85 3,842,035 299,115,050 77.853 64.40 64.40 64.45 63.66 66.02 4,647,109 64.366 -1.33%
2021-02-08 0 78.95 78.90 78.95 76.35 81.50 6,935,437 549,000,096 79.159 65.27 65.23 65.27 63.12 67.38 8,388,714 65.445 -0.19%
2021-02-05 0 79.10 78.95 79.10 75.60 82.15 9,147,226 729,668,872 79.769 65.40 65.27 65.40 62.50 67.92 11,063,969 65.950 2.93%
2021-02-04 0 76.85 76.80 76.85 74.30 78.75 9,421,800 721,081,661 76.533 63.54 63.50 63.54 61.43 65.11 11,396,078 63.275 -1.28%
2021-02-03 0 77.85 77.85 78.00 74.50 79.10 9,043,113 700,730,697 77.488 64.36 64.36 64.49 61.59 65.40 10,938,040 64.064 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 63.04 63.04 63.08 57.91 63.74 17,843,219 62.096 10.35%
2021-02-01 0 69.10 69.10 69.20 66.00 69.90 6,909,048 476,072,407 68.906 57.13 57.13 57.21 54.57 57.79 8,356,795 56.968 5.74%
2021-01-29 0 65.35 65.35 65.45 64.50 67.70 11,020,439 728,123,645 66.070 54.03 54.03 54.11 53.33 55.97 13,329,702 54.624 0.46%
2021-01-28 0 65.05 65.00 65.05 64.80 70.90 10,190,207 680,929,069 66.822 53.78 53.74 53.78 53.57 58.62 12,325,500 55.246 -6.81%
2021-01-27 0 69.80 69.80 69.90 66.05 70.85 6,478,213 445,799,638 68.815 57.71 57.71 57.79 54.61 58.58 7,835,681 56.894 0.07%
2021-01-26 0 69.75 69.75 69.80 67.80 73.95 8,852,002 622,964,638 70.376 57.67 57.67 57.71 56.05 61.14 10,706,883 58.184 -1.69%
2021-01-25 0 70.95 70.90 70.95 66.00 73.30 12,864,195 910,796,698 70.801 58.66 58.62 58.66 54.57 60.60 15,559,805 58.535 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 55.43 55.43 55.48 51.84 56.92 20,559,033 54.630 4.77%
2021-01-21 0 64.00 63.95 64.00 63.05 67.50 13,571,984 888,084,360 65.435 52.91 52.87 52.91 52.13 55.81 16,415,907 54.099 -2.66%
2021-01-20 0 65.75 65.70 65.75 64.40 67.35 10,937,183 719,441,525 65.779 54.36 54.32 54.36 53.24 55.68 13,229,000 54.384 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 52.71 52.71 52.79 50.68 54.44 26,178,889 53.197 4.34%
2021-01-18 0 61.10 61.10 61.20 59.15 61.95 8,593,540 522,898,788 60.848 50.51 50.51 50.60 48.90 51.22 10,394,262 50.306 3.04%
2021-01-15 0 59.30 59.30 59.35 57.90 60.00 10,915,147 644,914,172 59.084 49.03 49.03 49.07 47.87 49.61 13,202,346 48.848 -1.00%
2021-01-14 0 59.90 59.80 59.90 58.60 62.75 14,527,038 873,080,601 60.100 49.52 49.44 49.52 48.45 51.88 17,571,086 49.688 -2.76%
2021-01-13 0 61.60 61.55 61.65 61.35 64.80 13,856,359 868,779,652 62.699 50.93 50.89 50.97 50.72 53.57 16,759,871 51.837 -1.04%
2021-01-12 0 62.25 62.20 62.25 61.35 63.75 11,814,689 737,086,684 62.387 51.47 51.42 51.47 50.72 52.71 14,290,382 51.579 -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 52.13 52.13 52.25 51.92 54.57 133,241,773 52.344 -7.55%
2021-01-08 0 68.20 68.20 68.25 67.65 70.50 14,204,212 979,987,770 68.993 56.38 56.38 56.43 55.93 58.29 17,180,614 57.040 1.64%
2021-01-07 0 67.10 67.10 67.20 64.50 67.85 7,015,602 464,700,376 66.238 55.48 55.48 55.56 53.33 56.10 8,485,677 54.763 1.28%
2021-01-06 0 66.25 66.20 66.25 61.85 67.05 10,060,028 648,892,295 64.502 54.77 54.73 54.77 51.13 55.43 12,168,043 53.328 5.33%
2021-01-05 0 62.90 62.90 62.95 62.25 65.20 8,436,032 537,214,339 63.681 52.00 52.00 52.04 51.47 53.90 10,203,749 52.649 -1.80%
2021-01-04 0 64.05 64.00 64.05 59.30 65.45 8,464,159 532,018,509 62.855 52.95 52.91 52.95 49.03 54.11 10,237,770 51.966 7.29%
2020-12-31 0 59.70 59.40 59.70 58.60 59.75 2,493,119 148,176,086 59.434 49.36 49.11 49.36 48.45 49.40 3,015,536 49.138 1.53%
2020-12-30 0 58.80 58.80 58.85 56.90 58.80 4,078,274 237,229,485 58.169 48.61 48.61 48.65 47.04 48.61 4,932,850 48.092 3.16%
2020-12-29 0 57.00 56.95 57.00 56.55 58.10 6,126,070 350,785,357 57.261 47.13 47.08 47.13 46.75 48.03 7,409,749 47.341 -0.35%
2020-12-28 0 57.20 57.15 57.20 56.80 60.00 6,218,879 357,774,594 57.530 47.29 47.25 47.29 46.96 49.61 7,522,005 47.564 -4.67%
2020-12-24 0 60.00 59.95 60.00 59.80 61.80 3,333,958 202,272,667 60.670 49.61 49.56 49.61 49.44 51.09 4,032,568 50.160 -2.44%
2020-12-23 0 61.50 61.35 61.50 57.85 61.80 7,238,717 439,130,334 60.664 50.85 50.72 50.85 47.83 51.09 8,755,544 50.155 4.86%
2020-12-22 0 58.65 58.60 58.70 57.65 59.55 3,224,187 189,486,424 58.770 48.49 48.45 48.53 47.66 49.23 3,899,795 48.589 -0.09%
2020-12-21 0 58.70 58.65 58.70 56.60 59.65 7,733,622 455,827,219 58.941 48.53 48.49 48.53 46.79 49.32 9,354,153 48.730 2.71%
2020-12-18 0 57.15 57.10 57.15 56.55 59.45 4,958,935 283,759,513 57.222 47.25 47.21 47.25 46.75 49.15 5,998,048 47.309 -2.56%
2020-12-17 0 58.65 58.60 58.65 58.20 59.95 2,753,621 162,352,135 58.960 48.49 48.45 48.49 48.12 49.56 3,330,625 48.745 0.77%
2020-12-16 0 58.20 58.20 58.35 57.50 58.75 3,867,918 224,887,019 58.142 48.12 48.12 48.24 47.54 48.57 4,678,416 48.069 0.61%
2020-12-15 0 57.85 57.85 58.00 57.50 59.00 4,158,004 241,710,134 58.131 47.83 47.83 47.95 47.54 48.78 5,029,287 48.061 -0.86%
2020-12-14 0 58.35 58.30 58.35 57.20 59.50 4,305,662 250,338,152 58.142 48.24 48.20 48.24 47.29 49.19 5,207,886 48.069 -0.09%
2020-12-11 0 58.40 58.30 58.40 57.10 58.95 4,878,170 284,018,027 58.222 48.28 48.20 48.28 47.21 48.74 5,900,359 48.136 2.46%
2020-12-10 0 57.00 57.00 57.10 54.50 58.30 8,890,696 509,883,547 57.350 47.13 47.13 47.21 45.06 48.20 10,753,685 47.415 3.07%
2020-12-09 0 55.30 55.30 55.35 54.65 57.35 7,670,802 426,156,813 55.556 45.72 45.72 45.76 45.18 47.41 9,278,170 45.931 -2.38%
2020-12-08 0 56.65 56.50 56.65 55.85 57.70 5,373,355 305,067,114 56.774 46.84 46.71 46.84 46.17 47.70 6,499,307 46.938 1.52%
2020-12-07 0 55.80 55.75 55.85 53.65 56.35 7,155,319 395,082,317 55.215 46.13 46.09 46.17 44.36 46.59 8,654,670 45.650 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 45.80 45.76 45.80 45.80 47.87 22,334,938 46.256 -3.32%
2020-12-03 0 57.30 57.25 57.30 53.00 57.30 13,863,190 774,733,163 55.884 47.37 47.33 47.37 43.82 47.37 16,768,133 46.203 8.94%
2020-12-02 0 52.60 52.55 52.60 51.10 52.90 4,669,956 243,544,523 52.151 43.49 43.45 43.49 42.25 43.74 5,648,516 43.117 2.14%
2020-12-01 0 51.50 51.50 51.55 51.05 53.50 7,665,780 397,765,047 51.888 42.58 42.58 42.62 42.21 44.23 9,272,095 42.899 1.28%
2020-11-30 0 50.85 50.85 50.95 50.80 52.65 7,959,118 408,085,678 51.273 42.04 42.04 42.12 42.00 43.53 9,626,900 42.390 -1.83%
2020-11-27 0 51.80 51.80 51.85 50.60 52.20 4,356,821 224,498,540 51.528 42.83 42.83 42.87 41.83 43.16 5,269,765 42.601 -0.48%
2020-11-26 0 52.05 52.00 52.05 52.00 53.60 2,951,083 154,871,655 52.480 43.03 42.99 43.03 42.99 44.31 3,569,464 43.388 0.10%
2020-11-25 0 52.00 51.95 52.00 51.90 54.85 5,370,012 283,163,573 52.731 42.99 42.95 42.99 42.91 45.35 6,495,264 43.595 -5.20%
2020-11-24 0 54.85 54.85 54.90 54.50 56.20 2,347,435 129,368,425 55.111 45.35 45.35 45.39 45.06 46.46 2,839,325 45.563 -0.27%
2020-11-23 0 55.00 55.00 55.05 53.85 56.80 4,013,874 220,812,215 55.012 45.47 45.47 45.51 44.52 46.96 4,854,956 45.482 -2.22%
2020-11-20 0 56.25 56.25 56.30 55.95 58.00 3,241,402 183,582,882 56.637 46.51 46.51 46.55 46.26 47.95 3,920,617 46.825 -1.83%
2020-11-19 0 57.30 57.30 57.45 54.60 57.85 6,688,145 382,515,068 57.193 47.37 47.37 47.50 45.14 47.83 8,089,603 47.285 2.69%
2020-11-18 0 55.80 55.75 55.80 54.55 57.10 3,091,860 171,339,082 55.416 46.13 46.09 46.13 45.10 47.21 3,739,740 45.816 -1.15%
2020-11-17 0 56.45 56.25 56.45 55.65 57.00 2,780,313 156,287,348 56.212 46.67 46.51 46.67 46.01 47.13 3,362,910 46.474 -0.44%
2020-11-16 0 56.70 56.60 56.70 54.60 56.70 2,835,105 158,773,532 56.003 46.88 46.79 46.88 45.14 46.88 3,429,183 46.301 2.16%
2020-11-13 0 55.50 55.45 55.50 53.00 55.80 4,218,251 231,973,056 54.993 45.89 45.84 45.89 43.82 46.13 5,102,159 45.466 1.93%
2020-11-12 0 54.45 54.30 54.45 52.50 55.05 3,798,911 206,269,986 54.297 45.02 44.89 45.02 43.40 45.51 4,594,949 44.891 4.41%
2020-11-11 0 52.15 51.95 52.15 51.50 55.35 6,057,531 320,995,838 52.991 43.12 42.95 43.12 42.58 45.76 7,326,848 43.811 -5.35%
2020-11-10 0 55.10 55.05 55.10 53.60 57.35 6,575,313 361,928,835 55.044 45.55 45.51 45.55 44.31 47.41 7,953,128 45.508 -0.99%
2020-11-09 0 55.65 55.55 55.65 54.70 58.00 6,366,528 356,258,494 55.958 46.01 45.93 46.01 45.22 47.95 7,700,593 46.264 -1.50%
2020-11-06 0 56.50 56.30 56.50 55.50 58.00 4,264,574 240,410,470 56.374 46.71 46.55 46.71 45.89 47.95 5,158,188 46.608 -1.74%
2020-11-05 0 57.50 57.35 57.50 54.90 57.50 8,193,216 463,661,836 56.591 47.54 47.41 47.54 45.39 47.54 9,910,052 46.787 6.68%
2020-11-04 0 53.90 53.85 53.90 51.25 54.65 4,447,177 239,375,985 53.827 44.56 44.52 44.56 42.37 45.18 5,379,055 44.501 2.67%
2020-11-03 0 52.50 52.50 52.55 49.80 53.05 5,199,265 268,998,743 51.738 43.40 43.40 43.45 41.17 43.86 6,288,738 42.775 1.94%
2020-11-02 0 51.50 51.50 51.55 50.05 51.90 3,863,698 196,182,991 50.776 42.58 42.58 42.62 41.38 42.91 4,673,311 41.979 0.59%
2020-10-30 0 51.20 51.15 51.20 50.95 54.90 5,299,968 275,190,563 51.923 42.33 42.29 42.33 42.12 45.39 6,410,543 42.928 -6.23%
2020-10-29 0 54.60 54.50 54.60 52.50 55.65 5,742,359 311,984,826 54.330 45.14 45.06 45.14 43.40 46.01 6,945,634 44.918 1.49%
2020-10-28 0 53.80 53.45 53.80 51.05 53.85 5,608,597 294,572,055 52.522 44.48 44.19 44.48 42.21 44.52 6,783,843 43.423 3.36%
2020-10-27 0 52.05 52.00 52.05 51.30 53.95 5,931,155 308,502,110 52.014 43.03 42.99 43.03 42.41 44.60 7,173,991 43.003 -3.16%
2020-10-23 0 53.75 53.70 53.75 53.15 54.95 2,589,655 138,899,534 53.636 44.44 44.40 44.44 43.94 45.43 3,132,301 44.344 -0.83%
2020-10-22 0 54.20 54.00 54.20 53.10 54.80 3,323,839 178,819,373 53.799 44.81 44.64 44.81 43.90 45.31 4,020,328 44.479 -0.46%
2020-10-21 0 54.45 54.40 54.45 53.55 54.90 2,785,293 150,648,881 54.087 45.02 44.98 45.02 44.27 45.39 3,368,933 44.717 -0.18%
2020-10-20 0 54.55 54.50 54.55 53.35 55.25 5,604,690 303,215,284 54.100 45.10 45.06 45.10 44.11 45.68 6,779,117 44.728 1.58%
2020-10-19 0 53.70 53.70 53.80 52.80 56.85 9,606,827 519,889,392 54.117 44.40 44.40 44.48 43.65 47.00 11,619,876 44.741 -4.36%
2020-10-16 0 56.15 55.95 56.15 55.00 57.25 4,119,861 230,903,100 56.046 46.42 46.26 46.42 45.47 47.33 4,983,152 46.337 1.17%
2020-10-15 0 55.50 55.45 55.50 54.80 57.40 7,622,295 423,272,678 55.531 45.89 45.84 45.89 45.31 47.46 9,219,498 45.911 -2.03%
2020-10-14 0 56.65 56.50 56.65 56.00 60.15 10,388,550 593,501,465 57.130 46.84 46.71 46.84 46.30 49.73 12,565,404 47.233 -5.03%
2020-10-12 0 59.65 59.65 59.70 59.05 60.80 6,050,175 361,001,570 59.668 49.32 49.32 49.36 48.82 50.27 7,317,951 49.331 0.17%
2020-10-09 0 59.55 59.50 59.55 58.65 63.00 6,022,554 362,032,386 60.113 49.23 49.19 49.23 48.49 52.09 7,284,542 49.699 -3.64%
2020-10-08 0 61.80 61.80 61.85 59.00 62.65 5,214,129 320,483,856 61.465 51.09 51.09 51.13 48.78 51.80 6,306,716 50.816 3.34%
2020-10-07 0 59.80 59.60 59.80 59.30 59.85 2,398,287 143,023,883 59.636 49.44 49.27 49.44 49.03 49.48 2,900,833 49.304 -0.33%
2020-10-06 0 60.00 59.90 60.00 58.90 60.00 3,655,437 218,081,693 59.660 49.61 49.52 49.61 48.70 49.61 4,421,411 49.324 2.21%
2020-10-05 0 58.70 58.65 58.70 55.75 59.50 3,561,351 208,113,201 58.437 48.53 48.49 48.53 46.09 49.19 4,307,609 48.313 5.29%
2020-09-30 0 55.75 55.75 55.85 55.05 56.25 3,891,540 217,097,301 55.787 46.09 46.09 46.17 45.51 46.51 4,706,987 46.122 0.36%
2020-09-29 0 55.55 55.55 55.60 55.55 57.15 3,281,022 184,620,739 56.269 45.93 45.93 45.97 45.93 47.25 3,968,539 46.521 0.73%
2020-09-28 0 55.15 55.15 55.20 54.00 56.45 7,340,719 405,887,990 55.293 45.60 45.60 45.64 44.64 46.67 8,878,920 45.714 2.13%
2020-09-25 0 54.00 53.95 54.00 53.25 55.30 3,142,585 170,077,677 54.120 44.64 44.60 44.64 44.02 45.72 3,801,094 44.744 1.12%
2020-09-24 0 53.40 53.40 53.45 53.30 55.80 6,019,294 325,798,291 54.126 44.15 44.15 44.19 44.07 46.13 7,280,599 44.749 -2.73%
2020-09-23 0 54.90 54.90 55.00 53.95 55.55 6,405,270 351,433,121 54.866 45.39 45.39 45.47 44.60 45.93 7,747,454 45.361 1.29%
2020-09-22 0 54.20 54.10 54.20 53.05 57.15 10,149,147 556,141,906 54.797 44.81 44.73 44.81 43.86 47.25 12,275,836 45.304 -3.30%
2020-09-21 0 56.05 56.00 56.05 55.30 60.65 11,600,647 662,843,405 57.138 46.34 46.30 46.34 45.72 50.14 14,031,489 47.240 -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 49.69 49.69 49.73 47.58 50.18 33,732,834 49.537 1.69%
2020-09-17 0 59.10 59.00 59.10 57.70 61.00 9,217,368 545,385,326 59.169 48.86 48.78 48.86 47.70 50.43 11,148,809 48.919 -1.09%
2020-09-16 0 59.75 59.75 59.85 56.80 60.30 10,863,464 643,138,433 59.202 49.40 49.40 49.48 46.96 49.85 13,139,834 48.946 3.82%
2020-09-15 0 57.55 57.50 57.65 56.10 57.85 5,262,531 299,975,053 57.002 47.58 47.54 47.66 46.38 47.83 6,365,261 47.127 2.13%
2020-09-14 0 56.35 56.30 56.35 55.25 58.50 9,451,104 532,605,746 56.354 46.59 46.55 46.59 45.68 48.37 11,431,523 46.591 0.62%
2020-09-11 0 56.00 56.00 56.05 54.05 56.60 6,259,950 348,442,887 55.662 46.30 46.30 46.34 44.69 46.79 7,571,683 46.019 2.00%
2020-09-10 0 54.90 54.90 54.95 52.15 55.70 6,821,882 373,186,300 54.704 45.39 45.39 45.43 43.12 46.05 8,251,364 45.227 5.27%
2020-09-09 0 52.15 52.15 52.20 50.50 52.70 6,088,980 315,758,844 51.857 43.12 43.12 43.16 41.75 43.57 7,364,887 42.874 1.36%
2020-09-08 0 51.45 51.45 51.55 51.25 55.00 6,848,914 358,438,687 52.335 42.54 42.54 42.62 42.37 45.47 8,284,060 43.268 -4.37%
2020-09-07 0 53.80 53.35 53.80 52.10 54.60 6,807,006 362,021,073 53.184 44.48 44.11 44.48 43.07 45.14 8,233,371 43.970 0.65%
2020-09-04 0 53.45 53.45 53.50 50.35 54.45 10,082,774 534,290,394 52.990 44.19 44.19 44.23 41.63 45.02 12,195,555 43.810 0.85%
2020-09-03 0 53.00 52.75 53.00 52.30 55.00 5,484,770 292,997,187 53.420 43.82 43.61 43.82 43.24 45.47 6,634,069 44.166 -1.67%
2020-09-02 0 53.90 53.90 54.00 52.50 54.80 6,488,961 347,842,840 53.605 44.56 44.56 44.64 43.40 45.31 7,848,681 44.319 1.60%
2020-09-01 0 53.05 53.05 53.10 50.50 53.55 8,805,743 458,742,367 52.096 43.86 43.86 43.90 41.75 44.27 10,650,930 43.071 6.10%
2020-08-31 0 50.00 50.00 50.40 50.00 54.25 10,051,899 512,385,658 50.974 41.34 41.34 41.67 41.34 44.85 12,158,210 42.143 -4.76%
2020-08-28 0 52.50 52.45 52.50 49.65 55.10 13,232,174 698,429,808 52.783 43.40 43.36 43.40 41.05 45.55 16,004,892 43.639 5.63%
2020-08-27 0 49.70 49.70 49.75 46.00 50.50 14,323,302 696,953,346 48.659 41.09 41.09 41.13 38.03 41.75 17,324,659 40.229 8.63%
2020-08-26 0 45.75 45.70 45.75 45.25 48.00 10,147,769 472,941,924 46.606 37.82 37.78 37.82 37.41 39.68 12,274,169 38.531 0.33%
2020-08-25 0 45.60 45.35 45.60 44.20 45.70 3,476,218 156,833,000 45.116 37.70 37.49 37.70 36.54 37.78 4,204,637 37.300 0.44%
2020-08-24 0 45.40 45.35 45.40 44.55 45.40 2,904,864 130,974,700 45.088 37.53 37.49 37.53 36.83 37.53 3,513,560 37.277 2.02%
2020-08-21 0 44.50 44.30 44.50 44.00 45.45 3,801,331 170,065,413 44.738 36.79 36.63 36.79 36.38 37.58 4,597,876 36.988 1.48%
2020-08-20 0 43.85 43.70 43.85 43.10 44.45 3,217,112 140,612,709 43.708 36.25 36.13 36.25 35.63 36.75 3,891,237 36.136 0.00%
2020-08-19 0 43.85 43.75 43.85 41.50 44.30 2,246,746 98,559,620 43.868 36.25 36.17 36.25 34.31 36.63 2,717,537 36.268 1.39%
2020-08-18 0 43.25 43.25 43.30 42.70 44.30 4,349,790 187,919,886 43.202 35.76 35.76 35.80 35.30 36.63 5,261,261 35.718 -0.57%
2020-08-17 0 43.50 43.40 43.50 42.55 44.00 4,500,412 194,067,352 43.122 35.96 35.88 35.96 35.18 36.38 5,443,445 35.652 0.12%
2020-08-14 0 43.45 43.35 43.45 43.05 44.85 9,047,098 395,820,565 43.751 35.92 35.84 35.92 35.59 37.08 10,942,860 36.172 -0.91%
2020-08-13 0 43.85 43.80 43.85 40.95 44.40 14,477,542 628,616,615 43.420 36.25 36.21 36.25 33.86 36.71 17,511,219 35.898 6.56%
2020-08-12 0 41.15 41.10 41.15 40.50 42.55 10,271,605 425,801,604 41.454 34.02 33.98 34.02 33.48 35.18 12,423,954 34.273 -3.74%
2020-08-11 0 42.75 42.65 42.75 37.75 43.65 19,502,879 816,955,636 41.889 35.34 35.26 35.34 31.21 36.09 23,589,583 34.632 12.95%
2020-08-10 0 37.85 37.85 37.90 36.85 38.15 8,538,157 320,221,021 37.505 31.29 31.29 31.33 30.47 31.54 10,327,273 31.007 2.44%
2020-08-07 0 36.95 36.90 36.95 36.20 37.50 3,991,356 147,119,043 36.859 30.55 30.51 30.55 29.93 31.00 4,827,719 30.474 -1.34%
2020-08-06 0 37.45 37.40 37.50 37.05 38.65 3,710,430 138,834,595 37.417 30.96 30.92 31.00 30.63 31.95 4,487,927 30.935 -0.93%
2020-08-05 0 37.80 37.80 38.00 36.50 38.20 6,340,777 238,673,654 37.641 31.25 31.25 31.42 30.18 31.58 7,669,446 31.120 2.86%
2020-08-04 0 36.75 36.70 36.75 36.30 37.30 9,687,260 358,136,256 36.970 30.38 30.34 30.38 30.01 30.84 11,717,164 30.565 1.66%
2020-08-03 0 36.15 36.15 36.20 35.90 37.00 7,951,576 290,245,522 36.502 29.89 29.89 29.93 29.68 30.59 9,617,778 30.178 1.40%
2020-07-31 0 35.65 35.65 35.70 35.35 37.20 9,132,410 331,462,453 36.295 29.47 29.47 29.52 29.23 30.76 11,046,048 30.007 1.86%
2020-07-30 0 35.00 34.85 35.00 34.30 35.75 5,800,279 201,372,268 34.718 28.94 28.81 28.94 28.36 29.56 7,015,690 28.703 -0.85%
2020-07-29 0 35.30 35.30 35.40 35.15 36.50 5,986,791 213,498,829 35.662 29.18 29.18 29.27 29.06 30.18 7,241,285 29.484 -2.22%
2020-07-28 0 36.10 36.05 36.10 35.20 36.75 8,597,675 311,011,372 36.174 29.85 29.80 29.85 29.10 30.38 10,399,263 29.907 4.03%
2020-07-27 0 34.70 34.65 34.70 34.60 35.90 5,472,941 192,598,806 35.191 28.69 28.65 28.69 28.61 29.68 6,619,761 29.095 -1.14%
2020-07-24 0 35.10 35.05 35.10 34.75 36.15 4,774,827 168,336,548 35.255 29.02 28.98 29.02 28.73 29.89 5,775,362 29.147 -2.36%
2020-07-23 0 35.95 35.90 35.95 33.95 36.40 13,579,372 481,749,202 35.477 29.72 29.68 29.72 28.07 30.09 16,424,843 29.331 5.74%
2020-07-22 0 34.00 33.95 34.00 33.70 34.95 5,824,663 200,258,761 34.381 28.11 28.07 28.11 27.86 28.90 7,045,184 28.425 0.00%
2020-07-21 0 34.00 33.90 34.00 33.20 34.50 6,670,704 226,918,360 34.017 28.11 28.03 28.11 27.45 28.52 8,068,508 28.124 2.41%
2020-07-20 0 33.20 33.15 33.20 33.15 34.45 5,841,615 195,256,311 33.425 27.45 27.41 27.45 27.41 28.48 7,065,688 27.634 -2.35%
2020-07-17 0 34.00 33.90 34.00 32.90 34.40 5,151,677 175,140,549 33.997 28.11 28.03 28.11 27.20 28.44 6,231,178 28.107 2.26%
2020-07-16 0 33.25 33.25 33.30 33.10 34.40 5,275,650 176,448,036 33.446 27.49 27.49 27.53 27.37 28.44 6,381,129 27.652 -2.35%
2020-07-15 0 34.05 33.95 34.05 33.30 34.40 6,091,029 205,656,801 33.764 28.15 28.07 28.15 27.53 28.44 7,367,365 27.915 0.89%
2020-07-14 0 33.75 33.60 33.75 33.30 35.00 5,188,715 174,984,204 33.724 27.90 27.78 27.90 27.53 28.94 6,275,977 27.882 -0.74%
2020-07-13 0 34.00 34.00 34.05 33.85 34.60 5,428,597 185,109,823 34.099 28.11 28.11 28.15 27.99 28.61 6,566,125 28.192 -0.87%
2020-07-10 0 34.30 34.20 34.30 33.60 35.80 9,402,471 322,054,058 34.252 28.36 28.28 28.36 27.78 29.60 11,372,699 28.318 -2.97%
2020-07-09 0 35.35 35.30 35.40 34.90 36.00 8,325,052 294,043,573 35.320 29.23 29.18 29.27 28.85 29.76 10,069,514 29.201 -1.81%
2020-07-08 0 36.00 35.95 36.00 35.80 37.25 9,531,081 347,367,508 36.446 29.76 29.72 29.76 29.60 30.80 11,528,258 30.132 -2.57%
2020-07-07 0 36.95 36.90 36.95 35.75 37.55 13,970,435 513,716,278 36.772 30.55 30.51 30.55 29.56 31.04 16,897,851 30.401 3.36%
2020-07-06 0 35.75 35.75 35.95 34.15 36.05 13,247,771 465,769,707 35.158 29.56 29.56 29.72 28.23 29.80 16,023,757 29.067 4.84%
2020-07-03 0 34.10 34.05 34.10 33.00 34.45 9,079,899 307,803,925 33.899 28.19 28.15 28.19 27.28 28.48 10,982,534 28.027 3.65%
2020-07-02 0 32.90 32.80 32.90 32.40 33.50 7,845,025 257,103,733 32.773 27.20 27.12 27.20 26.79 27.70 9,488,900 27.095 0.61%
2020-06-30 0 32.70 32.60 32.70 32.15 33.50 7,984,750 259,715,217 32.526 27.03 26.95 27.03 26.58 27.70 9,657,903 26.891 -0.91%
2020-06-29 0 33.00 33.00 33.05 32.20 33.90 10,312,031 337,310,709 32.710 27.28 27.28 27.32 26.62 28.03 12,472,851 27.044 -1.79%
2020-06-26 0 33.60 33.60 33.80 33.30 34.70 4,689,751 158,197,001 33.732 27.78 27.78 27.94 27.53 28.69 5,672,458 27.889 -2.18%
2020-06-24 0 34.35 34.20 34.35 34.05 35.10 3,158,239 108,700,233 34.418 28.40 28.28 28.40 28.15 29.02 3,820,028 28.455 -1.72%
2020-06-23 0 34.95 34.90 34.95 33.55 35.15 4,154,917 143,407,495 34.515 28.90 28.85 28.90 27.74 29.06 5,025,553 28.536 2.64%
2020-06-22 0 34.05 34.00 34.05 33.25 34.65 6,835,124 231,811,276 33.915 28.15 28.11 28.15 27.49 28.65 8,267,381 28.039 -2.16%
2020-06-19 0 34.80 34.70 34.80 34.10 35.25 5,227,652 182,193,461 34.852 28.77 28.69 28.77 28.19 29.14 6,323,073 28.814 1.75%
2020-06-18 0 34.20 34.20 34.25 33.80 34.65 6,141,233 209,764,680 34.157 28.28 28.28 28.32 27.94 28.65 7,428,089 28.239 -1.72%
2020-06-17 0 34.80 34.75 34.80 32.40 34.95 15,607,467 527,569,155 33.802 28.77 28.73 28.77 26.79 28.90 18,877,912 27.946 5.14%
2020-06-16 0 33.10 33.00 33.10 32.90 34.20 9,851,884 329,304,117 33.425 27.37 27.28 27.37 27.20 28.28 11,916,283 27.635 -0.30%
2020-06-15 0 33.20 33.15 33.20 32.90 34.50 13,779,601 459,216,314 33.326 27.45 27.41 27.45 27.20 28.52 16,667,029 27.552 -5.01%
2020-06-12 0 34.95 34.85 34.95 33.90 34.95 8,789,798 303,780,679 34.561 28.90 28.81 28.90 28.03 28.90 10,631,644 28.573 -0.14%
2020-06-11 0 35.00 35.00 35.05 34.65 36.60 14,441,497 510,566,765 35.354 28.94 28.94 28.98 28.65 30.26 17,467,621 29.229 -4.89%
2020-06-10 0 36.80 36.80 36.85 36.30 37.50 4,255,580 156,518,064 36.779 30.42 30.42 30.47 30.01 31.00 5,147,310 30.408 0.96%
2020-06-09 0 36.45 36.40 36.45 36.30 38.50 5,947,837 219,823,154 36.959 30.14 30.09 30.14 30.01 31.83 7,194,168 30.556 -4.83%
2020-06-08 0 38.30 38.25 38.30 37.50 39.00 7,090,441 270,539,710 38.156 31.66 31.62 31.66 31.00 32.24 8,576,198 31.545 -0.65%
2020-06-05 0 38.55 38.45 38.55 38.00 38.65 2,222,133 85,278,908 38.377 31.87 31.79 31.87 31.42 31.95 2,687,767 31.729 0.65%
2020-06-04 0 38.30 38.25 38.30 37.80 38.85 4,447,382 169,788,573 38.177 31.66 31.62 31.66 31.25 32.12 5,379,303 31.563 -0.91%
2020-06-03 0 38.65 38.60 38.65 38.10 38.95 5,183,789 199,642,419 38.513 31.95 31.91 31.95 31.50 32.20 6,270,019 31.841 0.00%
2020-06-02 0 38.65 38.55 38.65 38.00 38.95 4,530,735 174,854,183 38.593 31.95 31.87 31.95 31.42 32.20 5,480,122 31.907 0.52%
2020-06-01 0 38.45 38.40 38.45 37.00 38.50 7,240,529 274,850,884 37.960 31.79 31.75 31.79 30.59 31.83 8,757,736 31.384 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 30.84 30.76 30.84 28.53 30.84 57,622,044 30.622 3.60%
2020-05-28 0 36.15 36.00 36.15 35.15 36.45 8,736,691 312,384,470 35.755 29.77 29.64 29.77 28.94 30.01 10,609,905 29.443 0.70%
2020-05-27 0 35.90 35.85 35.90 35.40 37.70 10,826,711 389,764,502 36.000 29.56 29.52 29.56 29.15 31.04 13,148,042 29.644 -2.71%
2020-05-26 0 36.90 36.90 36.95 36.10 37.55 5,928,724 218,598,986 36.871 30.39 30.39 30.43 29.73 30.92 7,199,888 30.361 1.79%
2020-05-25 0 36.25 36.20 36.25 35.10 36.75 8,584,749 308,705,663 35.960 29.85 29.81 29.85 28.90 30.26 10,425,386 29.611 0.00%
2020-05-22 0 36.25 36.20 36.25 34.95 36.75 12,129,068 435,619,091 35.915 29.85 29.81 29.85 28.78 30.26 14,729,634 29.574 -2.95%
2020-05-21 0 37.35 37.15 37.35 36.70 38.00 7,715,485 287,782,728 37.299 30.76 30.59 30.76 30.22 31.29 9,369,745 30.714 -1.32%
2020-05-20 0 37.85 37.75 37.85 36.75 38.20 7,208,450 272,610,368 37.818 31.17 31.09 31.17 30.26 31.46 8,753,997 31.141 1.61%
2020-05-19 0 37.25 37.20 37.25 36.70 37.90 12,271,634 458,576,917 37.369 30.67 30.63 30.67 30.22 31.21 14,902,767 30.771 1.92%
2020-05-18 0 36.55 36.55 36.60 34.60 36.95 13,127,013 473,958,723 36.106 30.10 30.10 30.14 28.49 30.43 15,941,546 29.731 5.79%
2020-05-15 0 34.55 34.50 34.55 34.35 35.65 5,629,408 197,566,413 35.095 28.45 28.41 28.45 28.29 29.36 6,836,397 28.899 -1.00%
2020-05-14 0 34.90 34.85 34.90 34.60 35.35 6,923,690 242,412,404 35.012 28.74 28.70 28.74 28.49 29.11 8,408,183 28.831 -0.29%
2020-05-13 0 35.00 34.95 35.00 34.15 35.55 15,047,933 527,459,340 35.052 28.82 28.78 28.82 28.12 29.27 18,274,326 28.863 2.94%
2020-05-12 0 34.00 33.95 34.00 33.80 34.20 7,102,432 241,469,301 33.998 28.00 27.96 28.00 27.83 28.16 8,625,248 27.996 0.15%
2020-05-11 0 33.95 33.90 33.95 33.85 35.05 12,171,665 418,542,091 34.387 27.96 27.91 27.96 27.87 28.86 14,781,364 28.316 -0.44%
2020-05-08 0 34.10 34.05 34.10 33.40 35.00 10,518,291 357,780,069 34.015 28.08 28.04 28.08 27.50 28.82 12,773,494 28.010 -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 28.16 28.12 28.16 27.83 28.78 80,998,372 27.619 -2.56%
2020-05-06 0 35.10 35.10 35.25 33.80 35.50 10,021,859 350,237,606 34.947 28.90 28.90 29.03 27.83 29.23 12,170,623 28.777 3.85%
2020-05-05 0 33.80 33.80 33.85 33.30 34.15 6,360,760 215,216,979 33.835 27.83 27.83 27.87 27.42 28.12 7,724,556 27.861 1.96%
2020-05-04 0 33.15 33.10 33.15 33.00 34.05 5,692,221 190,835,347 33.526 27.30 27.26 27.30 27.17 28.04 6,912,677 27.607 -1.78%
2020-04-29 0 33.75 33.70 33.75 32.75 34.20 4,857,432 163,748,349 33.711 27.79 27.75 27.79 26.97 28.16 5,898,903 27.759 1.50%
2020-04-28 0 33.25 33.20 33.25 32.15 33.25 3,672,719 120,988,720 32.943 27.38 27.34 27.38 26.47 27.38 4,460,178 27.126 1.06%
2020-04-27 0 32.90 32.90 33.00 32.55 33.30 3,500,481 115,435,643 32.977 27.09 27.09 27.17 26.80 27.42 4,251,011 27.155 1.08%
2020-04-24 0 32.55 32.50 32.55 31.80 33.15 1,889,525 61,743,032 32.676 26.80 26.76 26.80 26.19 27.30 2,294,654 26.907 -0.61%
2020-04-23 0 32.75 32.70 32.75 32.40 33.20 3,024,408 98,921,783 32.708 26.97 26.93 26.97 26.68 27.34 3,672,864 26.933 0.15%
2020-04-22 0 32.70 32.70 32.75 31.80 33.40 3,901,711 127,946,324 32.792 26.93 26.93 26.97 26.19 27.50 4,738,268 27.003 0.77%
2020-04-21 0 32.45 32.40 32.45 32.00 33.35 4,623,657 150,334,539 32.514 26.72 26.68 26.72 26.35 27.46 5,615,005 26.774 -2.84%
2020-04-20 0 33.40 33.35 33.40 31.90 33.50 8,927,522 293,490,830 32.875 27.50 27.46 27.50 26.27 27.59 10,841,652 27.071 4.38%
2020-04-17 0 32.00 31.95 32.00 31.30 32.15 8,362,360 266,400,443 31.857 26.35 26.31 26.35 25.77 26.47 10,155,315 26.233 3.73%
2020-04-16 0 30.85 30.85 30.90 30.55 31.30 4,945,600 152,599,131 30.856 25.40 25.40 25.44 25.16 25.77 6,005,975 25.408 -0.16%
2020-04-15 0 30.90 30.85 30.90 30.85 32.15 7,466,083 234,907,580 31.463 25.44 25.40 25.44 25.40 26.47 9,066,869 25.908 -1.28%
2020-04-14 0 31.30 31.25 31.30 30.70 31.75 7,217,473 226,012,641 31.315 25.77 25.73 25.77 25.28 26.14 8,764,955 25.786 -1.57%
2020-04-09 0 31.80 31.65 31.80 29.90 31.90 10,658,840 331,495,278 31.101 26.19 26.06 26.19 24.62 26.27 12,944,178 25.610 6.53%
2020-04-08 0 29.85 29.85 29.90 29.60 30.40 6,183,001 185,419,921 29.989 24.58 24.58 24.62 24.37 25.03 7,508,684 24.694 -2.13%
2020-04-07 0 30.50 30.45 30.50 29.70 30.50 7,402,994 222,424,279 30.045 25.12 25.07 25.12 24.46 25.12 8,990,253 24.741 4.81%
2020-04-06 0 29.10 29.10 29.15 28.00 29.30 4,963,667 142,293,286 28.667 23.96 23.96 24.00 23.06 24.13 6,027,916 23.606 1.93%
2020-04-03 0 28.55 28.50 28.55 28.20 29.75 5,567,850 159,201,627 28.593 23.51 23.47 23.51 23.22 24.50 6,761,640 23.545 -2.89%
2020-04-02 0 29.40 29.30 29.40 28.80 29.85 4,453,007 129,783,125 29.145 24.21 24.13 24.21 23.72 24.58 5,407,766 23.999 -1.51%
2020-04-01 0 29.85 29.80 29.85 29.55 30.45 6,203,713 185,887,007 29.964 24.58 24.54 24.58 24.33 25.07 7,533,837 24.674 -1.16%
2020-03-31 0 30.20 30.15 30.20 29.70 30.45 10,094,136 303,343,513 30.051 24.87 24.83 24.87 24.46 25.07 12,258,397 24.746 3.78%
2020-03-30 0 29.10 29.05 29.10 28.70 30.60 15,995,158 466,828,113 29.186 23.96 23.92 23.96 23.63 25.20 19,424,644 24.033 -4.59%
2020-03-27 0 30.50 30.45 30.50 30.00 31.45 9,799,386 298,263,709 30.437 25.12 25.07 25.12 24.70 25.90 11,900,450 25.063 0.16%
2020-03-26 0 30.45 30.45 30.50 29.80 31.40 12,686,364 388,112,136 30.593 25.07 25.07 25.12 24.54 25.86 15,406,419 25.192 -2.40%
2020-03-25 0 31.20 31.20 31.25 30.60 32.35 11,830,475 370,894,783 31.351 25.69 25.69 25.73 25.20 26.64 14,367,020 25.816 2.13%
2020-03-24 0 30.55 30.55 30.60 29.30 30.80 12,482,528 375,335,970 30.069 25.16 25.16 25.20 24.13 25.36 15,158,879 24.760 7.57%
2020-03-23 0 28.40 28.35 28.40 28.30 29.65 13,540,866 387,512,637 28.618 23.39 23.34 23.39 23.30 24.42 16,444,133 23.565 -6.89%
2020-03-20 0 30.50 30.50 30.80 28.70 31.00 15,964,766 474,876,368 29.745 25.12 25.12 25.36 23.63 25.53 19,387,735 24.494 7.96%
2020-03-19 0 28.25 28.20 28.25 27.45 29.80 16,429,883 465,744,684 28.347 23.26 23.22 23.26 22.60 24.54 19,952,577 23.343 -3.09%
2020-03-18 0 29.15 29.15 29.20 28.60 32.00 18,985,044 572,824,402 30.172 24.00 24.00 24.04 23.55 26.35 23,055,584 24.845 -4.11%
2020-03-17 0 30.40 30.35 30.40 29.20 31.45 15,247,063 460,834,092 30.224 25.03 24.99 25.03 24.04 25.90 18,516,151 24.888 1.33%
2020-03-16 0 30.00 30.00 30.05 29.50 33.20 13,405,277 414,753,903 30.940 24.70 24.70 24.74 24.29 27.34 16,279,472 25.477 -10.04%
2020-03-13 0 33.35 33.25 33.35 30.00 33.60 20,748,409 658,339,683 31.730 27.46 27.38 27.46 24.70 27.67 25,197,029 26.128 3.09%
2020-03-12 0 32.35 32.35 32.40 31.70 34.05 13,060,010 426,982,991 32.694 26.64 26.64 26.68 26.10 28.04 15,860,177 26.922 -5.96%
2020-03-11 0 34.40 34.40 34.50 33.80 35.00 9,574,620 329,812,251 34.447 28.33 28.33 28.41 27.83 28.82 11,627,493 28.365 1.18%
2020-03-10 0 34.00 34.00 34.10 31.90 34.90 12,999,727 438,456,712 33.728 28.00 28.00 28.08 26.27 28.74 15,786,969 27.773 4.45%
2020-03-09 0 32.55 32.55 32.60 32.45 34.00 7,549,902 251,007,422 33.246 26.80 26.80 26.84 26.72 28.00 9,168,659 27.377 -5.65%
2020-03-06 0 34.50 34.50 34.55 33.80 34.70 4,259,834 146,629,696 34.421 28.41 28.41 28.45 27.83 28.57 5,173,175 28.344 -0.14%
2020-03-05 0 34.55 34.55 34.60 32.60 34.95 13,921,027 477,728,319 34.317 28.45 28.45 28.49 26.84 28.78 16,905,803 28.258 6.47%
2020-03-04 0 32.45 32.40 32.45 31.70 32.65 4,930,740 159,069,070 32.261 26.72 26.68 26.72 26.10 26.89 5,987,929 26.565 0.46%
2020-03-03 0 32.30 32.25 32.30 32.05 33.35 8,021,297 262,100,389 32.676 26.60 26.56 26.60 26.39 27.46 9,741,125 26.907 0.47%
2020-03-02 0 32.15 32.10 32.15 31.35 32.40 6,588,032 211,355,913 32.082 26.47 26.43 26.47 25.82 26.68 8,000,557 26.418 0.94%
2020-02-28 0 31.85 31.80 31.85 31.40 32.50 7,889,898 251,450,128 31.870 26.23 26.19 26.23 25.86 26.76 9,581,553 26.243 -2.30%
2020-02-27 0 32.60 32.55 32.60 32.25 32.85 4,131,256 134,296,788 32.507 26.84 26.80 26.84 26.56 27.05 5,017,029 26.768 -0.31%
2020-02-26 0 32.70 32.70 32.85 31.80 32.95 7,080,958 230,404,175 32.539 26.93 26.93 27.05 26.19 27.13 8,599,170 26.794 0.93%
2020-02-25 0 32.40 32.40 32.45 31.55 33.30 8,160,415 262,278,186 32.140 26.68 26.68 26.72 25.98 27.42 9,910,071 26.466 1.41%
2020-02-24 0 31.95 31.95 32.05 31.80 33.65 8,742,592 284,361,490 32.526 26.31 26.31 26.39 26.19 27.71 10,617,071 26.783 -3.62%
2020-02-21 0 33.15 33.10 33.15 33.10 34.25 7,597,061 255,159,962 33.587 27.30 27.26 27.30 27.26 28.20 9,225,930 27.657 -1.92%
2020-02-20 0 33.80 33.80 33.95 32.75 34.15 7,803,257 262,007,797 33.577 27.83 27.83 27.96 26.97 28.12 9,476,336 27.649 3.21%
2020-02-19 0 32.75 32.70 32.75 31.70 33.20 9,631,737 316,473,438 32.857 26.97 26.93 26.97 26.10 27.34 11,696,856 27.056 3.48%
2020-02-18 0 31.65 31.65 31.70 31.65 33.10 7,134,720 228,904,932 32.083 26.06 26.06 26.10 26.06 27.26 8,664,459 26.419 -3.21%
2020-02-17 0 32.70 32.60 32.70 32.00 33.60 8,522,056 277,639,887 32.579 26.93 26.84 26.93 26.35 27.67 10,349,251 26.827 0.31%
2020-02-14 0 32.60 32.55 32.60 32.30 33.00 3,691,801 120,298,172 32.585 26.84 26.80 26.84 26.60 27.17 4,483,352 26.832 -0.31%
2020-02-13 0 32.70 32.70 32.80 32.65 33.50 5,772,571 190,567,818 33.013 26.93 26.93 27.01 26.89 27.59 7,010,255 27.184 -0.30%
2020-02-12 0 32.80 32.80 32.85 31.25 33.70 11,374,893 371,476,292 32.658 27.01 27.01 27.05 25.73 27.75 13,813,758 26.892 3.47%
2020-02-11 0 31.70 31.65 31.70 31.25 32.00 9,138,147 289,581,539 31.689 26.10 26.06 26.10 25.73 26.35 11,097,436 26.094 3.93%
2020-02-10 0 30.50 30.45 30.50 29.70 31.65 19,117,435 585,029,176 30.602 25.12 25.07 25.12 24.46 26.06 23,216,361 25.199 -4.84%
2020-02-07 0 32.05 32.00 32.05 31.00 32.50 9,055,044 287,825,904 31.786 26.39 26.35 26.39 25.53 26.76 10,996,516 26.174 0.16%
2020-02-06 0 32.00 31.85 32.00 30.30 32.05 13,465,960 422,725,853 31.392 26.35 26.23 26.35 24.95 26.39 16,353,166 25.850 5.09%
2020-02-05 0 30.45 30.40 30.45 30.20 32.45 12,113,912 374,736,208 30.934 25.07 25.03 25.07 24.87 26.72 14,711,229 25.473 -3.79%
2020-02-04 0 31.65 31.65 31.75 30.25 32.50 12,658,864 403,359,345 31.864 26.06 26.06 26.14 24.91 26.76 15,373,022 26.238 4.63%
2020-02-03 0 30.25 30.20 30.25 28.60 31.00 15,279,031 462,906,388 30.297 24.91 24.87 24.91 23.55 25.53 18,554,974 24.948 0.83%
2020-01-31 0 30.00 30.00 30.15 29.40 30.60 9,660,633 290,248,255 30.044 24.70 24.70 24.83 24.21 25.20 11,731,948 24.740 2.04%
2020-01-30 0 29.40 29.40 29.45 29.15 31.25 13,678,383 405,359,260 29.635 24.21 24.21 24.25 24.00 25.73 16,611,134 24.403 -5.47%
2020-01-29 0 31.10 31.05 31.10 29.45 31.25 25,032,673 765,530,791 30.581 25.61 25.57 25.61 24.25 25.73 30,399,872 25.182 4.71%
2020-01-24 0 29.70 29.65 29.70 29.55 30.80 6,387,833 191,619,937 29.998 24.46 24.42 24.46 24.33 25.36 7,757,434 24.701 -1.00%
2020-01-23 0 30.00 29.95 30.00 29.50 32.50 20,137,057 608,791,471 30.232 24.70 24.66 24.70 24.29 26.76 24,454,598 24.895 -7.69%
2020-01-22 0 32.50 32.45 32.50 31.90 32.85 6,144,291 199,021,814 32.391 26.76 26.72 26.76 26.27 27.05 7,461,675 26.673 1.09%
2020-01-21 0 32.15 32.15 32.20 31.25 33.55 18,069,142 583,252,129 32.279 26.47 26.47 26.51 25.73 27.63 21,943,306 26.580 -4.17%
2020-01-20 0 33.55 33.50 33.55 32.90 35.30 14,746,474 495,347,356 33.591 27.63 27.59 27.63 27.09 29.07 17,908,232 27.660 -4.96%
2020-01-17 0 35.30 35.25 35.30 35.15 35.70 4,469,466 158,273,038 35.412 29.07 29.03 29.07 28.94 29.40 5,427,754 29.160 0.71%
2020-01-16 0 35.05 35.00 35.05 35.00 35.80 4,128,527 145,777,664 35.310 28.86 28.82 28.86 28.82 29.48 5,013,715 29.076 -0.57%
2020-01-15 0 35.25 35.20 35.25 35.25 35.90 5,521,122 196,493,859 35.589 29.03 28.99 29.03 29.03 29.56 6,704,893 29.306 -1.26%
2020-01-14 0 35.70 35.60 35.70 34.95 35.85 4,576,910 162,190,624 35.437 29.40 29.31 29.40 28.78 29.52 5,558,235 29.180 0.56%
2020-01-13 0 35.50 35.50 35.55 35.10 35.80 5,333,722 189,793,770 35.584 29.23 29.23 29.27 28.90 29.48 6,477,313 29.301 0.57%
2020-01-10 0 35.30 35.20 35.30 33.55 35.40 5,931,500 207,036,279 34.905 29.07 28.99 29.07 27.63 29.15 7,203,260 28.742 3.67%
2020-01-09 0 34.05 34.00 34.05 33.75 34.65 4,950,520 169,213,076 34.181 28.04 28.00 28.04 27.79 28.53 6,011,950 28.146 0.29%
2020-01-08 0 33.95 33.90 33.95 32.95 34.10 6,379,911 214,981,937 33.697 27.96 27.91 27.96 27.13 28.08 7,747,813 27.747 1.34%
2020-01-07 0 33.50 33.50 33.55 32.40 33.95 8,322,141 279,384,181 33.571 27.59 27.59 27.63 26.68 27.96 10,106,472 27.644 3.55%
2020-01-06 0 32.35 32.35 32.40 32.10 33.10 3,963,185 128,671,487 32.467 26.64 26.64 26.68 26.43 27.26 4,812,923 26.735 -2.27%
2020-01-03 0 33.10 33.10 33.15 32.35 33.10 4,981,298 163,766,623 32.876 27.26 27.26 27.30 26.64 27.26 6,049,327 27.072 2.32%
2020-01-02 0 32.35 32.25 32.35 31.30 32.35 5,907,026 188,094,674 31.843 26.64 26.56 26.64 25.77 26.64 7,173,538 26.221 3.35%
2019-12-31 0 31.30 31.30 31.35 31.30 32.15 2,901,399 91,760,467 31.626 25.77 25.77 25.82 25.77 26.47 3,523,481 26.043 -2.64%
2019-12-30 0 32.15 32.15 32.20 31.95 32.55 3,047,735 98,305,894 32.255 26.47 26.47 26.51 26.31 26.80 3,701,193 26.561 0.63%
2019-12-27 0 31.95 31.90 31.95 31.85 32.55 1,888,653 60,540,837 32.055 26.31 26.27 26.31 26.23 26.80 2,293,595 26.396 -0.62%
2019-12-24 0 32.15 32.15 32.20 32.00 32.75 1,364,535 44,008,826 32.252 26.47 26.47 26.51 26.35 26.97 1,657,102 26.558 -0.92%
2019-12-23 0 32.45 32.45 32.50 31.60 32.55 4,535,405 145,808,522 32.149 26.72 26.72 26.76 26.02 26.80 5,507,831 26.473 1.72%
2019-12-20 0 31.90 31.85 31.90 31.65 32.50 3,391,557 108,488,124 31.988 26.27 26.23 26.27 26.06 26.76 4,118,733 26.340 -0.62%
2019-12-19 0 32.10 32.00 32.10 31.60 32.35 2,397,992 76,912,917 32.074 26.43 26.35 26.43 26.02 26.64 2,912,140 26.411 -0.16%
2019-12-18 0 32.15 32.10 32.15 31.25 33.00 8,858,535 280,950,765 31.715 26.47 26.43 26.47 25.73 27.17 10,757,873 26.116 -1.08%
2019-12-17 0 32.50 32.45 32.50 32.25 33.25 3,945,191 129,186,157 32.745 26.76 26.72 26.76 26.56 27.38 4,791,070 26.964 -0.31%
2019-12-16 0 32.60 32.55 32.60 32.45 32.90 2,021,156 66,140,261 32.724 26.84 26.80 26.84 26.72 27.09 2,454,507 26.946 -0.31%
2019-12-13 0 32.70 32.65 32.70 32.25 32.95 3,213,069 104,859,658 32.635 26.93 26.89 26.93 26.56 27.13 3,901,976 26.873 1.40%
2019-12-12 0 32.25 32.20 32.25 32.10 33.35 3,469,402 112,595,708 32.454 26.56 26.51 26.56 26.43 27.46 4,213,269 26.724 -1.83%
2019-12-11 0 32.85 32.80 32.85 31.70 32.95 7,871,406 253,811,661 32.245 27.05 27.01 27.05 26.10 27.13 9,559,096 26.552 1.55%
2019-12-10 0 32.35 32.30 32.35 31.85 33.60 9,089,071 294,919,553 32.448 26.64 26.60 26.64 26.23 27.67 11,037,838 26.719 -3.72%
2019-12-09 0 33.60 33.60 33.65 33.60 34.80 2,387,251 80,653,277 33.785 27.67 27.67 27.71 27.67 28.66 2,899,096 27.820 -2.61%
2019-12-06 0 34.50 34.45 34.50 33.85 34.80 2,485,468 85,011,682 34.203 28.41 28.37 28.41 27.87 28.66 3,018,372 28.165 0.88%
2019-12-05 0 34.20 34.10 34.20 33.55 34.45 1,723,662 58,907,204 34.176 28.16 28.08 28.16 27.63 28.37 2,093,228 28.142 1.03%
2019-12-04 0 33.85 33.80 33.85 33.00 34.35 2,194,478 74,257,204 33.838 27.87 27.83 27.87 27.17 28.29 2,664,991 27.864 -0.15%
2019-12-03 0 33.90 33.85 33.90 33.35 34.05 1,372,368 46,361,174 33.782 27.91 27.87 27.91 27.46 28.04 1,666,614 27.818 0.00%
2019-12-02 0 33.90 33.90 34.00 33.00 34.40 2,682,905 91,211,014 33.997 27.91 27.91 28.00 27.17 28.33 3,258,141 27.995 3.04%
2019-11-29 0 32.90 32.85 32.90 32.70 34.05 5,637,016 186,901,130 33.156 27.09 27.05 27.09 26.93 28.04 6,845,636 27.302 -3.38%
2019-11-28 0 34.05 34.00 34.05 33.90 34.80 2,005,839 68,437,210 34.119 28.04 28.00 28.04 27.91 28.66 2,435,906 28.095 -1.02%
2019-11-27 0 34.40 34.35 34.40 34.30 35.00 2,146,949 74,245,347 34.582 28.33 28.29 28.33 28.24 28.82 2,607,271 28.476 0.00%
2019-11-26 0 34.40 34.25 34.40 33.85 34.40 4,714,569 161,209,130 34.194 28.33 28.20 28.33 27.87 28.33 5,725,409 28.157 1.18%
2019-11-25 0 34.00 33.95 34.00 33.50 35.00 3,392,009 115,774,558 34.132 28.00 27.96 28.00 27.59 28.82 4,119,282 28.106 -1.16%
2019-11-22 0 34.40 34.30 34.40 34.10 35.05 2,503,875 86,309,559 34.470 28.33 28.24 28.33 28.08 28.86 3,040,725 28.385 -1.99%
2019-11-21 0 35.10 35.05 35.10 34.40 35.30 1,404,522 48,982,585 34.875 28.90 28.86 28.90 28.33 29.07 1,705,662 28.718 -0.57%
2019-11-20 0 35.30 35.20 35.30 34.85 35.40 2,541,754 89,417,573 35.179 29.07 28.99 29.07 28.70 29.15 3,086,726 28.968 0.86%
2019-11-19 0 35.00 35.00 35.05 34.85 35.70 3,867,001 135,605,700 35.067 28.82 28.82 28.86 28.70 29.40 4,696,116 28.876 -1.41%
2019-11-18 0 35.50 35.50 35.55 34.15 35.70 6,317,724 222,685,757 35.248 29.23 29.23 29.27 28.12 29.40 7,672,293 29.025 4.11%
2019-11-15 0 34.10 34.05 34.10 33.85 34.55 2,115,905 72,139,362 34.094 28.08 28.04 28.08 27.87 28.45 2,569,571 28.074 0.29%
2019-11-14 0 34.00 34.00 34.05 34.00 35.60 4,653,190 159,863,128 34.356 28.00 28.00 28.04 28.00 29.31 5,650,870 28.290 -3.55%
2019-11-13 0 35.25 35.25 35.30 34.20 35.50 4,956,119 173,772,785 35.062 29.03 29.03 29.07 28.16 29.23 6,018,749 28.872 1.29%
2019-11-12 0 34.80 34.75 34.80 34.50 35.70 3,478,094 121,084,540 34.813 28.66 28.61 28.66 28.41 29.40 4,223,824 28.667 -0.29%
2019-11-11 0 34.90 34.90 34.95 34.80 36.05 8,450,872 299,632,792 35.456 28.74 28.74 28.78 28.66 29.69 10,262,804 29.196 -3.72%
2019-11-08 0 36.25 36.20 36.25 36.00 37.90 7,956,686 290,435,442 36.502 29.85 29.81 29.85 29.64 31.21 9,662,661 30.058 -3.85%
2019-11-07 0 37.70 37.50 37.70 36.65 37.90 4,590,312 171,795,817 37.426 31.04 30.88 31.04 30.18 31.21 5,574,510 30.818 1.89%
2019-11-06 0 37.00 36.95 37.00 36.35 38.60 8,208,456 302,235,024 36.820 30.47 30.43 30.47 29.93 31.79 9,968,413 30.319 -2.89%
2019-11-05 0 38.10 38.05 38.10 37.80 38.90 2,987,402 114,223,785 38.235 31.37 31.33 31.37 31.13 32.03 3,627,924 31.485 -1.55%
2019-11-04 0 38.70 38.70 38.75 37.25 38.85 2,988,044 114,324,068 38.261 31.87 31.87 31.91 30.67 31.99 3,628,704 31.505 3.34%
2019-11-01 0 37.45 37.40 37.45 37.25 38.50 2,915,258 110,104,269 37.768 30.84 30.80 30.84 30.67 31.70 3,540,312 31.100 -1.45%
2019-10-31 0 38.00 37.95 38.00 37.10 39.00 6,086,079 232,666,225 38.229 31.29 31.25 31.29 30.55 32.11 7,390,981 31.480 1.88%
2019-10-30 0 37.30 37.25 37.30 36.25 37.40 2,255,099 83,453,818 37.007 30.71 30.67 30.71 29.85 30.80 2,738,610 30.473 1.91%
2019-10-29 0 36.60 36.55 36.60 35.85 36.65 1,819,295 66,307,210 36.447 30.14 30.10 30.14 29.52 30.18 2,209,366 30.012 0.69%
2019-10-28 0 36.35 36.30 36.35 34.25 36.40 2,367,663 84,671,086 35.761 29.93 29.89 29.93 28.20 29.97 2,875,308 29.448 1.39%
2019-10-25 0 35.85 35.85 35.90 35.45 36.60 1,766,100 63,162,190 35.764 29.52 29.52 29.56 29.19 30.14 2,144,766 29.449 -0.97%
2019-10-24 0 36.20 36.15 36.20 35.55 36.70 3,415,180 123,827,180 36.258 29.81 29.77 29.81 29.27 30.22 4,147,421 29.856 2.26%
2019-10-23 0 35.40 35.35 35.40 35.10 35.95 2,303,631 81,586,529 35.416 29.15 29.11 29.15 28.90 29.60 2,797,547 29.164 -1.39%
2019-10-22 0 35.90 35.85 35.90 35.60 36.75 2,519,140 90,479,474 35.917 29.56 29.52 29.56 29.31 30.26 3,059,263 29.576 -1.51%
2019-10-21 0 36.45 36.45 36.50 36.40 37.50 2,135,656 78,291,100 36.659 30.01 30.01 30.06 29.97 30.88 2,593,557 30.187 -2.02%
2019-10-18 0 37.20 37.15 37.20 36.70 37.50 2,903,913 107,467,843 37.008 30.63 30.59 30.63 30.22 30.88 3,526,534 30.474 -0.80%
2019-10-17 0 37.50 37.45 37.50 37.00 38.10 4,796,886 180,596,630 37.649 30.88 30.84 30.88 30.47 31.37 5,825,375 31.002 0.54%
2019-10-16 0 37.30 37.20 37.30 36.60 37.55 5,578,245 207,148,649 37.135 30.71 30.63 30.71 30.14 30.92 6,774,264 30.579 1.50%
2019-10-15 0 36.75 36.70 36.75 35.90 36.75 4,982,086 181,934,940 36.518 30.26 30.22 30.26 29.56 30.26 6,050,284 30.070 1.52%
2019-10-14 0 36.20 36.15 36.20 35.45 36.35 3,322,259 119,836,023 36.071 29.81 29.77 29.81 29.19 29.93 4,034,577 29.702 1.69%
2019-10-11 0 35.60 35.60 35.65 35.55 36.45 2,562,667 92,152,985 35.960 29.31 29.31 29.36 29.27 30.01 3,112,123 29.611 -1.66%
2019-10-10 0 36.20 36.20 36.25 35.25 36.45 3,170,635 114,399,230 36.081 29.81 29.81 29.85 29.03 30.01 3,850,444 29.711 1.97%
2019-10-09 0 35.50 35.50 35.60 35.10 36.25 2,288,503 81,348,953 35.547 29.23 29.23 29.31 28.90 29.85 2,779,176 29.271 0.14%
2019-10-08 0 35.45 35.40 35.45 35.40 36.95 4,233,045 152,300,448 35.979 29.19 29.15 29.19 29.15 30.43 5,140,643 29.627 -2.74%
2019-10-04 0 36.45 36.40 36.45 35.45 36.50 5,199,115 187,307,548 36.027 30.01 29.97 30.01 29.19 30.06 6,313,846 29.666 2.53%
2019-10-03 0 35.55 35.55 35.70 33.35 35.80 5,483,240 191,966,691 35.010 29.27 29.27 29.40 27.46 29.48 6,658,889 28.829 5.02%
2019-10-02 0 33.85 33.80 33.85 33.00 34.50 1,588,042 53,199,994 33.500 27.87 27.83 27.87 27.17 28.41 1,928,531 27.586 1.04%
2019-09-30 0 33.50 33.45 33.50 32.45 33.70 2,792,029 93,159,952 33.366 27.59 27.54 27.59 26.72 27.75 3,390,662 27.475 1.21%
2019-09-27 0 33.10 33.10 33.15 33.05 34.10 1,301,655 43,350,223 33.304 27.26 27.26 27.30 27.21 28.08 1,580,740 27.424 -2.07%
2019-09-26 0 33.80 33.65 33.80 33.25 34.55 4,624,274 155,669,471 33.664 27.83 27.71 27.83 27.38 28.45 5,615,754 27.720 -1.17%
2019-09-25 0 34.20 34.15 34.20 34.00 34.80 1,657,061 56,660,247 34.193 28.16 28.12 28.16 28.00 28.66 2,012,348 28.156 -1.30%
2019-09-24 0 34.65 34.60 34.65 34.05 35.30 3,157,836 109,022,705 34.524 28.53 28.49 28.53 28.04 29.07 3,834,900 28.429 0.43%
2019-09-23 0 34.50 34.45 34.50 34.05 35.60 2,544,683 87,689,376 34.460 28.41 28.37 28.41 28.04 29.31 3,090,283 28.376 -1.85%
2019-09-20 0 35.15 34.95 35.15 34.55 35.45 7,030,041 246,946,309 35.127 28.94 28.78 28.94 28.45 29.19 8,537,336 28.925 0.72%
2019-09-19 0 34.90 34.80 34.90 34.55 35.30 2,131,226 74,457,400 34.936 28.74 28.66 28.74 28.45 29.07 2,588,177 28.768 0.58%
2019-09-18 0 34.70 34.65 34.70 34.55 35.35 2,353,022 81,970,928 34.836 28.57 28.53 28.57 28.45 29.11 2,857,528 28.686 -1.14%
2019-09-17 0 35.10 35.10 35.20 34.95 36.20 3,165,878 111,756,131 35.300 28.90 28.90 28.99 28.78 29.81 3,844,667 29.068 -2.50%
2019-09-16 0 36.00 35.90 36.00 35.35 36.20 2,729,033 97,917,103 35.880 29.64 29.56 29.64 29.11 29.81 3,314,159 29.545 0.00%
2019-09-13 0 36.00 35.90 36.00 34.40 36.00 3,737,014 133,108,086 35.619 29.64 29.56 29.64 28.33 29.64 4,538,259 29.330 5.11%
2019-09-12 0 34.25 34.20 34.35 33.95 34.70 1,100,031 37,650,353 34.227 28.20 28.16 28.29 27.96 28.57 1,335,886 28.184 -0.29%
2019-09-11 0 34.35 34.30 34.35 33.75 35.30 2,799,350 95,909,958 34.262 28.29 28.24 28.29 27.79 29.07 3,399,552 28.213 -1.72%
2019-09-10 0 34.95 34.90 34.95 34.40 35.25 2,052,047 71,491,647 34.839 28.78 28.74 28.78 28.33 29.03 2,492,022 28.688 0.29%
2019-09-09 0 34.85 34.80 34.85 34.60 35.80 1,350,791 47,387,014 35.081 28.70 28.66 28.70 28.49 29.48 1,640,411 28.887 -1.27%
2019-09-06 0 35.30 35.25 35.30 34.50 35.30 2,962,031 103,503,746 34.944 29.07 29.03 29.07 28.41 29.07 3,597,113 28.774 1.73%
2019-09-05 0 34.70 34.50 34.70 34.10 36.00 5,426,297 188,286,622 34.699 28.57 28.41 28.57 28.08 29.64 6,589,737 28.573 -2.12%
2019-09-04 0 35.45 35.45 35.50 34.55 36.10 5,390,808 191,799,330 35.579 29.19 29.19 29.23 28.45 29.73 6,546,639 29.297 2.31%
2019-09-03 0 34.65 34.65 34.75 34.35 37.00 6,071,082 213,753,783 35.209 28.53 28.53 28.61 28.29 30.47 7,372,769 28.992 -4.94%
2019-09-02 0 36.45 36.45 36.50 36.05 37.50 2,846,825 104,317,920 36.644 30.01 30.01 30.06 29.69 30.88 3,457,206 30.174 -0.14%
2019-08-30 0 36.50 36.45 36.50 36.15 37.95 4,743,650 175,506,215 36.998 30.06 30.01 30.06 29.77 31.25 5,760,725 30.466 -2.01%
2019-08-29 0 37.25 37.15 37.25 36.10 37.70 12,116,779 449,411,554 37.090 30.67 30.59 30.67 29.73 31.04 14,714,710 30.542 2.90%
2019-08-28 0 36.20 36.20 36.25 34.15 36.70 13,170,824 464,842,723 35.293 29.81 29.81 29.85 28.12 30.22 15,994,751 29.062 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 28.45 28.41 28.45 27.75 28.66 36,676,175 28.354 -0.14%
2019-08-26 0 34.60 34.55 34.60 33.40 34.60 4,296,063 146,948,813 34.205 28.49 28.45 28.49 27.50 28.49 5,217,172 28.166 0.58%
2019-08-23 0 34.40 34.40 34.45 34.05 34.80 3,331,431 114,964,170 34.509 28.33 28.33 28.37 28.04 28.66 4,045,716 28.416 0.15%
2019-08-22 0 34.35 34.30 34.35 33.50 34.75 4,050,714 138,207,616 34.119 28.29 28.24 28.29 27.59 28.61 4,919,218 28.095 0.15%
2019-08-21 0 34.30 34.25 34.30 32.60 35.35 14,018,001 477,681,388 34.076 28.24 28.20 28.24 26.84 29.11 17,023,569 28.060 7.69%
2019-08-20 0 31.85 31.80 31.85 31.80 32.85 2,944,109 95,274,254 32.361 26.23 26.19 26.23 26.19 27.05 3,575,349 26.648 -1.85%
2019-08-19 0 32.45 32.40 32.45 31.00 32.75 4,824,109 153,789,078 31.879 26.72 26.68 26.72 25.53 26.97 5,858,435 26.251 1.41%
2019-08-16 0 32.00 31.95 32.00 31.20 32.50 8,740,002 280,408,085 32.083 26.35 26.31 26.35 25.69 26.76 10,613,926 26.419 1.11%
2019-08-15 0 31.65 31.60 31.65 30.35 31.65 3,554,985 110,889,334 31.193 26.06 26.02 26.06 24.99 26.06 4,317,201 25.685 2.26%
2019-08-14 0 30.95 30.90 30.95 30.50 31.25 2,860,085 88,425,702 30.917 25.49 25.44 25.49 25.12 25.73 3,473,309 25.459 1.81%
2019-08-13 0 30.40 30.35 30.40 30.35 31.90 6,684,257 207,645,287 31.065 25.03 24.99 25.03 24.99 26.27 8,117,413 25.580 -2.41%
2019-08-12 0 31.15 31.10 31.15 30.15 31.30 2,533,061 78,658,548 31.053 25.65 25.61 25.65 24.83 25.77 3,076,169 25.570 1.96%
2019-08-09 0 30.55 30.55 30.60 29.80 31.05 3,970,361 121,358,343 30.566 25.16 25.16 25.20 24.54 25.57 4,821,637 25.170 1.33%
2019-08-08 0 30.15 30.15 30.25 30.00 31.50 8,102,000 249,691,587 30.819 24.83 24.83 24.91 24.70 25.94 9,839,132 25.377 -0.82%
2019-08-07 0 30.40 30.35 30.40 29.75 30.80 3,010,796 90,962,719 30.212 25.03 24.99 25.03 24.50 25.36 3,656,334 24.878 -0.33%
2019-08-06 0 30.50 30.50 30.60 28.70 31.15 7,664,000 231,744,450 30.238 25.12 25.12 25.20 23.63 25.65 9,307,221 24.899 2.01%
2019-08-05 0 29.90 29.85 29.90 29.30 30.20 3,565,501 106,173,604 29.778 24.62 24.58 24.62 24.13 24.87 4,329,972 24.521 -0.66%
2019-08-02 0 30.10 30.05 30.10 28.75 30.95 3,842,001 113,992,129 29.670 24.79 24.74 24.79 23.67 25.49 4,665,756 24.432 0.84%
2019-08-01 0 29.85 29.80 29.85 29.55 30.85 5,819,500 174,117,150 29.920 24.58 24.54 24.58 24.33 25.40 7,067,246 24.637 -2.13%
2019-07-31 0 30.50 30.50 30.60 30.50 31.25 1,070,020 33,068,364 30.904 25.12 25.12 25.20 25.12 25.73 1,299,441 25.448 -1.93%
2019-07-30 0 31.10 31.05 31.10 30.75 32.60 2,715,021 85,232,402 31.393 25.61 25.57 25.61 25.32 26.84 3,297,143 25.850 -2.81%
2019-07-29 0 32.00 31.95 32.00 31.15 32.00 2,817,744 89,820,933 31.877 26.35 26.31 26.35 25.65 26.35 3,421,890 26.249 1.27%
2019-07-26 0 31.60 31.55 31.60 31.10 32.00 1,746,000 55,036,600 31.522 26.02 25.98 26.02 25.61 26.35 2,120,356 25.956 -1.25%
2019-07-25 0 32.00 31.95 32.00 31.40 32.15 2,640,680 84,002,148 31.811 26.35 26.31 26.35 25.86 26.47 3,206,862 26.194 0.00%
2019-07-24 0 32.00 31.90 32.00 31.85 32.50 2,710,000 86,794,750 32.028 26.35 26.27 26.35 26.23 26.76 3,291,045 26.373 0.47%
2019-07-23 0 31.85 31.80 31.85 31.50 32.05 2,864,159 91,136,006 31.819 26.23 26.19 26.23 25.94 26.39 3,478,257 26.202 2.08%
2019-07-22 0 31.20 31.15 31.20 31.05 32.55 4,035,000 127,959,800 31.712 25.69 25.65 25.69 25.57 26.80 4,900,135 26.114 -1.89%
2019-07-19 0 31.80 31.70 31.80 31.55 32.40 1,929,531 61,531,032 31.889 26.19 26.10 26.19 25.98 26.68 2,343,237 26.259 -0.16%
2019-07-18 0 31.85 31.85 31.95 31.55 32.35 2,259,000 72,319,775 32.014 26.23 26.23 26.31 25.98 26.64 2,743,347 26.362 -0.16%
2019-07-17 0 31.90 31.90 31.95 31.60 32.45 5,291,000 169,365,425 32.010 26.27 26.27 26.31 26.02 26.72 6,425,431 26.359 -2.89%
2019-07-16 0 32.85 32.75 32.85 31.80 33.85 7,377,800 240,759,300 32.633 27.05 26.97 27.05 26.19 27.87 8,959,657 26.871 -2.52%
2019-07-15 0 33.70 33.65 33.70 33.00 33.95 1,747,048 58,891,172 33.709 27.75 27.71 27.75 27.17 27.96 2,121,629 27.758 0.75%
2019-07-12 0 33.45 33.35 33.45 33.00 33.65 1,214,373 40,536,627 33.381 27.54 27.46 27.54 27.17 27.71 1,474,744 27.487 0.60%
2019-07-11 0 33.25 33.10 33.25 32.85 34.10 2,623,884 86,916,197 33.125 27.38 27.26 27.38 27.05 28.08 3,186,465 27.277 -0.60%
2019-07-10 0 33.45 33.40 33.45 33.15 34.10 2,831,591 95,184,775 33.615 27.54 27.50 27.54 27.30 28.08 3,438,706 27.680 0.15%
2019-07-09 0 33.40 33.20 33.40 32.55 33.50 1,873,003 61,978,798 33.091 27.50 27.34 27.50 26.80 27.59 2,274,589 27.248 2.14%
2019-07-08 0 32.70 32.65 32.75 32.50 33.70 1,626,851 53,296,582 32.761 26.93 26.89 26.97 26.76 27.75 1,975,660 26.977 -1.51%
2019-07-05 0 33.20 33.15 33.20 32.90 33.80 1,202,516 40,096,631 33.344 27.34 27.30 27.34 27.09 27.83 1,460,345 27.457 0.30%
2019-07-04 0 33.10 33.05 33.10 32.60 34.45 5,571,069 185,456,989 33.289 27.26 27.21 27.26 26.84 28.37 6,765,549 27.412 -4.06%
2019-07-03 0 34.50 34.45 34.50 34.10 35.00 4,195,559 145,342,468 34.642 28.41 28.37 28.41 28.08 28.82 5,095,119 28.526 0.29%
2019-07-02 0 34.40 34.30 34.40 33.00 35.10 5,947,928 202,970,112 34.125 28.33 28.24 28.33 27.17 28.90 7,223,210 28.100 5.36%
2019-06-28 0 32.65 32.60 32.65 29.95 32.95 7,702,903 243,697,338 31.637 26.89 26.84 26.89 24.66 27.13 9,354,465 26.051 7.76%
2019-06-27 0 30.30 30.25 30.30 29.10 30.45 5,952,201 179,393,330 30.139 24.95 24.91 24.95 23.96 25.07 7,228,399 24.818 3.06%
2019-06-26 0 29.40 29.35 29.40 28.60 29.75 2,794,006 82,400,602 29.492 24.21 24.17 24.21 23.55 24.50 3,393,063 24.285 0.86%
2019-06-25 0 29.15 29.10 29.15 28.65 29.55 2,972,002 86,216,883 29.010 24.00 23.96 24.00 23.59 24.33 3,609,222 23.888 -0.51%
2019-06-24 0 29.30 29.20 29.30 29.10 30.00 3,369,403 99,482,925 29.525 24.13 24.04 24.13 23.96 24.70 4,091,829 24.313 -2.33%
2019-06-21 0 30.00 29.95 30.00 29.70 30.50 3,534,853 106,465,109 30.119 24.70 24.66 24.70 24.46 25.12 4,292,753 24.801 0.33%
2019-06-20 0 29.90 29.90 30.00 29.45 30.25 3,437,000 102,898,102 29.938 24.62 24.62 24.70 24.25 24.91 4,173,919 24.653 -0.33%
2019-06-19 0 30.00 30.00 30.10 30.00 30.90 3,257,291 98,830,464 30.341 24.70 24.70 24.79 24.70 25.44 3,955,679 24.984 -0.83%
2019-06-18 0 30.25 30.20 30.30 29.75 30.45 2,229,108 67,277,886 30.182 24.91 24.87 24.95 24.50 25.07 2,707,046 24.853 0.17%
2019-06-17 0 30.20 30.15 30.20 29.30 30.30 2,997,500 90,020,675 30.032 24.87 24.83 24.87 24.13 24.95 3,640,187 24.730 2.72%
2019-06-14 0 29.40 29.40 29.45 29.10 30.00 1,790,000 53,062,100 29.644 24.21 24.21 24.25 23.96 24.70 2,173,790 24.410 -0.84%
2019-06-13 0 29.65 29.55 29.65 29.30 30.45 3,068,000 90,918,416 29.634 24.42 24.33 24.42 24.13 25.07 3,725,803 24.402 -1.17%
2019-06-12 0 30.00 29.95 30.00 28.55 30.05 3,310,506 97,535,402 29.462 24.70 24.66 24.70 23.51 24.74 4,020,304 24.261 2.56%
2019-06-11 0 29.25 28.95 29.25 28.20 29.25 5,323,042 153,216,417 28.784 24.09 23.84 24.09 23.22 24.09 6,464,343 23.702 2.81%
2019-06-10 0 28.45 28.45 28.50 27.40 28.50 3,611,001 101,713,627 28.168 23.43 23.43 23.47 22.56 23.47 4,385,228 23.195 4.79%
2019-06-06 0 27.15 27.05 27.15 26.75 27.75 2,405,001 65,490,277 27.231 22.36 22.27 22.36 22.03 22.85 2,920,652 22.423 0.56%
2019-06-05 0 27.00 26.85 27.00 26.50 27.30 2,956,000 79,466,875 26.883 22.23 22.11 22.23 21.82 22.48 3,589,789 22.137 2.08%
2019-06-04 0 26.45 26.45 26.50 26.30 27.65 4,437,810 118,792,728 26.768 21.78 21.78 21.82 21.66 22.77 5,389,311 22.042 -3.64%
2019-06-03 0 27.45 27.35 27.45 27.05 27.90 2,740,001 75,102,677 27.410 22.60 22.52 22.60 22.27 22.97 3,327,478 22.570 -0.54%
2019-05-31 0 27.60 27.50 27.60 27.10 28.90 2,524,000 70,423,100 27.901 22.73 22.64 22.73 22.32 23.80 3,065,165 22.975 -3.66%
2019-05-30 0 28.65 28.60 28.65 28.40 28.95 2,310,003 66,275,084 28.690 23.59 23.55 23.59 23.39 23.84 2,805,286 23.625 -0.52%
2019-05-29 0 28.80 28.75 28.80 28.00 29.00 1,700,469 48,437,514 28.485 23.72 23.67 23.72 23.06 23.88 2,065,063 23.456 0.97%
2019-05-28 0 28.60 28.60 28.70 27.80 29.20 4,958,500 142,436,786 28.726 23.49 23.49 23.57 22.83 23.98 6,037,685 23.591 1.60%
2019-05-27 0 28.15 27.90 28.15 26.80 28.35 3,399,501 94,101,127 27.681 23.12 22.91 23.12 22.01 23.28 4,139,380 22.733 5.83%
2019-05-24 0 26.60 26.55 26.60 26.50 27.20 1,670,000 44,656,600 26.740 21.85 21.80 21.85 21.76 22.34 2,033,465 21.961 0.38%
2019-05-23 0 26.50 26.40 26.50 26.15 26.80 1,381,000 36,590,850 26.496 21.76 21.68 21.76 21.48 22.01 1,681,566 21.760 -0.93%
2019-05-22 0 26.75 26.55 26.80 26.05 26.80 2,040,502 54,073,176 26.500 21.97 21.80 22.01 21.39 22.01 2,484,604 21.763 2.69%
2019-05-21 0 26.05 26.00 26.05 25.55 26.85 3,263,000 85,183,300 26.106 21.39 21.35 21.39 20.98 22.05 3,973,171 21.440 -0.19%
2019-05-20 0 26.10 26.00 26.10 25.40 27.20 7,175,005 186,712,223 26.023 21.43 21.35 21.43 20.86 22.34 8,736,598 21.371 -4.22%
2019-05-17 0 27.25 27.20 27.25 26.85 28.25 5,452,000 148,791,743 27.291 22.38 22.34 22.38 22.05 23.20 6,638,592 22.413 -2.33%
2019-05-16 0 27.90 27.90 27.95 27.70 28.70 4,130,300 115,961,855 28.076 22.91 22.91 22.95 22.75 23.57 5,029,233 23.058 -0.36%
2019-05-15 0 28.00 28.00 28.10 26.60 28.40 4,160,001 115,990,495 27.882 23.00 23.00 23.08 21.85 23.32 5,065,398 22.899 5.26%
2019-05-14 0 26.60 26.60 26.65 26.30 28.40 9,272,725 251,692,466 27.143 21.85 21.85 21.89 21.60 23.32 11,290,873 22.292 -7.80%
2019-05-10 0 28.85 28.85 28.95 27.85 29.00 3,397,303 97,333,725 28.650 23.69 23.69 23.78 22.87 23.82 4,136,704 23.529 3.59%
2019-05-09 0 27.85 27.80 27.85 27.50 28.50 3,700,868 102,924,089 27.811 22.87 22.83 22.87 22.58 23.41 4,506,338 22.840 -1.76%
2019-05-08 0 28.35 28.30 28.35 28.15 29.30 3,469,150 99,323,295 28.630 23.28 23.24 23.28 23.12 24.06 4,224,188 23.513 -2.24%
2019-05-07 0 29.00 28.95 29.00 28.00 29.95 5,093,001 147,001,952 28.864 23.82 23.78 23.82 23.00 24.60 6,201,459 23.704 0.00%
2019-05-06 0 29.00 28.95 29.00 28.60 30.50 4,592,136 134,338,421 29.254 23.82 23.78 23.82 23.49 25.05 5,591,584 24.025 -6.30%
2019-05-03 0 30.95 30.95 31.00 30.60 31.25 1,974,628 61,159,263 30.973 25.42 25.42 25.46 25.13 25.66 2,404,393 25.436 0.16%
2019-05-02 0 30.90 30.90 30.95 30.20 31.25 2,389,800 74,025,781 30.976 25.38 25.38 25.42 24.80 25.66 2,909,924 25.439 2.32%
2019-04-30 0 30.20 30.15 30.20 29.20 30.30 1,340,644 40,074,961 29.892 24.80 24.76 24.80 23.98 24.88 1,632,426 24.549 2.03%
2019-04-29 0 29.60 29.55 29.60 29.00 29.75 1,092,006 32,101,272 29.397 24.31 24.27 24.31 23.82 24.43 1,329,674 24.142 1.02%
2019-04-26 0 29.30 29.30 29.35 29.15 29.75 1,070,000 31,477,100 29.418 24.06 24.06 24.10 23.94 24.43 1,302,878 24.160 0.51%
2019-04-25 0 29.15 29.15 29.20 28.80 30.25 3,261,372 95,353,405 29.237 23.94 23.94 23.98 23.65 24.84 3,971,188 24.011 -2.83%
2019-04-24 0 30.00 30.00 30.05 30.00 30.95 2,955,001 89,885,336 30.418 24.64 24.64 24.68 24.64 25.42 3,598,138 24.981 1.01%
2019-04-23 0 29.70 29.60 29.70 28.95 31.00 5,718,677 169,517,230 29.643 24.39 24.31 24.39 23.78 25.46 6,963,310 24.344 -1.00%
2019-04-18 0 30.00 29.95 30.00 29.80 31.75 4,253,501 129,771,054 30.509 24.64 24.60 24.64 24.47 26.07 5,179,248 25.056 -2.60%
2019-04-17 0 30.80 30.75 30.80 30.35 30.85 871,505 26,744,200 30.687 25.29 25.25 25.29 24.93 25.34 1,061,182 25.202 0.65%
2019-04-16 0 30.60 30.55 30.60 30.00 31.00 1,168,004 35,574,120 30.457 25.13 25.09 25.13 24.64 25.46 1,422,212 25.013 0.33%
2019-04-15 0 30.50 30.45 30.50 29.80 31.00 2,577,200 78,342,714 30.398 25.05 25.01 25.05 24.47 25.46 3,138,111 24.965 3.21%
2019-04-12 0 29.55 29.55 29.60 29.40 30.55 4,820,003 143,451,121 29.762 24.27 24.27 24.31 24.14 25.09 5,869,045 24.442 -0.84%
2019-04-11 0 29.80 29.80 29.95 29.75 32.40 7,412,468 225,645,117 30.441 24.47 24.47 24.60 24.43 26.61 9,025,743 25.000 -5.25%
2019-04-10 0 31.45 31.40 31.45 29.55 31.50 14,458,148 447,706,664 30.966 25.83 25.79 25.83 24.27 25.87 17,604,869 25.431 4.83%
2019-04-09 0 30.00 30.00 30.05 28.40 30.15 7,960,300 236,512,211 29.711 24.64 24.64 24.68 23.32 24.76 9,692,807 24.401 5.08%
2019-04-08 0 28.55 28.50 28.55 28.00 28.55 2,864,286 81,176,387 28.341 23.45 23.41 23.45 23.00 23.45 3,487,679 23.275 3.07%
2019-04-04 0 27.70 27.70 27.75 27.35 29.05 5,272,548 147,039,127 27.888 22.75 22.75 22.79 22.46 23.86 6,420,083 22.903 -0.72%
2019-04-03 0 27.90 27.80 27.90 27.45 28.20 3,645,023 101,514,514 27.850 22.91 22.83 22.91 22.54 23.16 4,438,338 22.872 -0.18%
2019-04-02 0 27.95 27.90 27.95 27.00 28.40 7,362,979 203,419,093 27.627 22.95 22.91 22.95 22.17 23.32 8,965,483 22.689 3.33%
2019-04-01 0 27.05 27.00 27.05 25.10 27.20 11,177,002 294,601,260 26.358 22.22 22.17 22.22 20.61 22.34 13,609,603 21.647 7.77%
2019-03-29 0 25.10 25.05 25.10 24.35 25.60 8,165,574 205,422,107 25.157 20.61 20.57 20.61 20.00 21.02 9,942,758 20.660 3.29%
2019-03-28 0 24.30 24.25 24.30 23.50 24.90 10,031,174 244,111,775 24.335 19.96 19.92 19.96 19.30 20.45 12,214,393 19.986 4.07%
2019-03-27 0 23.35 23.30 23.50 23.05 23.85 5,842,006 136,884,872 23.431 19.18 19.14 19.30 18.93 19.59 7,113,480 19.243 2.19%
2019-03-26 0 22.85 22.70 22.85 22.05 23.00 4,107,483 93,718,669 22.817 18.77 18.64 18.77 18.11 18.89 5,001,450 18.738 1.33%
2019-03-25 0 22.55 22.40 22.55 21.10 22.90 4,290,003 93,902,178 21.889 18.52 18.40 18.52 17.33 18.81 5,223,694 17.976 -0.88%
2019-03-22 0 22.75 22.70 22.75 22.70 23.15 2,207,005 50,511,611 22.887 18.68 18.64 18.68 18.64 19.01 2,687,345 18.796 0.22%
2019-03-21 0 22.70 22.70 22.80 22.50 24.15 2,429,000 57,246,299 23.568 18.64 18.64 18.72 18.48 19.83 2,957,656 19.355 -4.22%
2019-03-20 0 23.70 23.65 23.70 23.20 24.00 3,095,002 73,108,446 23.621 19.46 19.42 19.46 19.05 19.71 3,768,609 19.399 2.60%
2019-03-19 0 23.10 23.10 23.15 22.95 23.60 3,401,003 79,227,019 23.295 18.97 18.97 19.01 18.85 19.38 4,141,209 19.131 0.00%
2019-03-18 0 23.10 23.05 23.10 22.30 23.10 5,386,828 122,429,653 22.728 18.97 18.93 18.97 18.31 18.97 6,559,236 18.665 4.76%
2019-03-15 0 22.05 21.90 22.05 21.80 22.15 11,650,793 256,868,170 22.047 18.11 17.99 18.11 17.90 18.19 14,186,512 18.107 1.38%
2019-03-14 0 21.75 21.75 21.80 21.65 22.05 1,968,502 42,838,343 21.762 17.86 17.86 17.90 17.78 18.11 2,396,934 17.872 0.23%
2019-03-13 0 21.70 21.65 21.70 21.50 22.20 3,691,002 80,525,568 21.817 17.82 17.78 17.82 17.66 18.23 4,494,324 17.917 -0.91%
2019-03-12 0 21.90 21.90 21.95 21.85 22.35 1,996,000 44,064,700 22.077 17.99 17.99 18.03 17.94 18.36 2,430,416 18.131 -1.79%
2019-03-11 0 22.30 22.25 22.30 21.85 22.45 2,173,108 48,346,892 22.248 18.31 18.27 18.31 17.94 18.44 2,646,071 18.271 0.90%
2019-03-08 0 22.10 22.10 22.15 21.70 22.50 1,978,160 43,966,328 22.226 18.15 18.15 18.19 17.82 18.48 2,408,694 18.253 0.00%
2019-03-07 0 22.10 22.05 22.10 21.50 22.80 2,527,203 55,871,146 22.108 18.15 18.11 18.15 17.66 18.72 3,077,232 18.156 -1.78%
2019-03-06 0 22.50 22.45 22.50 21.95 23.10 5,129,112 116,208,798 22.657 18.48 18.44 18.48 18.03 18.97 6,245,430 18.607 2.51%
2019-03-05 0 21.95 21.90 21.95 21.60 22.30 2,371,006 52,025,728 21.942 18.03 17.99 18.03 17.74 18.31 2,887,040 18.020 0.23%
2019-03-04 0 21.90 21.90 21.95 21.85 22.35 4,287,524 94,501,201 22.041 17.99 17.99 18.03 17.94 18.36 5,220,675 18.101 -0.45%
2019-03-01 0 22.00 22.00 22.05 21.85 22.30 4,066,424 89,491,680 22.007 18.07 18.07 18.11 17.94 18.31 4,951,455 18.074 0.23%
2019-02-28 0 21.95 21.95 22.00 21.80 22.85 3,240,043 71,513,451 22.072 18.03 18.03 18.07 17.90 18.77 3,945,217 18.127 -3.09%
2019-02-27 0 22.65 22.60 22.65 22.30 23.45 7,325,019 166,600,680 22.744 18.60 18.56 18.60 18.31 19.26 8,919,261 18.679 -1.95%
2019-02-26 0 23.10 23.05 23.10 22.65 23.45 4,070,212 93,992,856 23.093 18.97 18.93 18.97 18.60 19.26 4,956,067 18.965 0.43%
2019-02-25 0 23.00 22.90 23.00 22.05 23.30 5,959,028 136,728,445 22.945 18.89 18.81 18.89 18.11 19.14 7,255,971 18.844 4.31%
2019-02-22 0 22.05 22.00 22.05 21.10 22.20 3,853,023 84,083,747 21.823 18.11 18.07 18.11 17.33 18.23 4,691,608 17.922 4.01%
2019-02-21 0 21.20 21.15 21.20 20.65 21.50 5,644,237 119,203,776 21.120 17.41 17.37 17.41 16.96 17.66 6,872,668 17.345 2.66%
2019-02-20 0 20.65 20.65 20.75 20.20 20.90 1,869,173 38,622,346 20.663 16.96 16.96 17.04 16.59 17.16 2,275,986 16.969 1.47%
2019-02-19 0 20.35 20.30 20.35 19.98 20.80 4,071,021 83,319,757 20.467 16.71 16.67 16.71 16.41 17.08 4,957,052 16.808 1.95%
2019-02-18 0 19.96 19.96 20.00 19.62 21.00 5,851,023 118,980,840 20.335 16.39 16.39 16.43 16.11 17.25 7,124,460 16.700 1.01%
2019-02-15 0 19.76 19.72 19.76 19.56 20.00 2,794,583 55,352,763 19.807 16.23 16.20 16.23 16.06 16.43 3,402,806 16.267 -0.30%
2019-02-14 0 19.82 19.82 19.84 19.52 20.15 3,502,025 69,455,373 19.833 16.28 16.28 16.29 16.03 16.55 4,264,218 16.288 -1.64%
2019-02-13 0 20.15 20.10 20.15 19.74 20.50 3,242,960 65,168,267 20.095 16.55 16.51 16.55 16.21 16.84 3,948,769 16.503 -1.71%
2019-02-12 0 20.50 20.50 20.55 20.15 20.80 6,296,203 128,957,761 20.482 16.84 16.84 16.88 16.55 17.08 7,666,530 16.821 1.49%
2019-02-11 0 20.20 20.20 20.25 18.78 20.70 10,024,553 196,308,133 19.583 16.59 16.59 16.63 15.42 17.00 12,206,331 16.082 6.32%
2019-02-08 0 19.00 18.94 19.00 18.52 19.06 1,427,041 27,036,019 18.946 15.60 15.55 15.60 15.21 15.65 1,737,627 15.559 2.15%
2019-02-04 0 18.60 18.52 18.60 18.24 18.60 368,000 6,817,420 18.526 15.28 15.21 15.28 14.98 15.28 448,093 15.214 1.09%
2019-02-01 0 18.40 18.34 18.40 18.30 18.46 618,048 11,368,463 18.394 15.11 15.06 15.11 15.03 15.16 752,562 15.106 0.22%
2019-01-31 0 18.36 18.36 18.38 18.10 18.50 866,006 15,819,719 18.267 15.08 15.08 15.09 14.86 15.19 1,054,487 15.002 0.33%
2019-01-30 0 18.30 18.24 18.30 18.10 18.50 1,201,003 21,992,073 18.311 15.03 14.98 15.03 14.86 15.19 1,462,393 15.038 0.11%
2019-01-29 0 18.28 18.28 18.30 18.04 18.38 1,072,010 19,597,961 18.282 15.01 15.01 15.03 14.82 15.09 1,305,326 15.014 0.55%
2019-01-28 0 18.18 18.12 18.20 17.92 18.24 916,197 16,577,057 18.093 14.93 14.88 14.95 14.72 14.98 1,115,601 14.859 1.11%
2019-01-25 0 17.98 17.92 17.98 17.90 18.52 2,234,008 40,294,324 18.037 14.77 14.72 14.77 14.70 15.21 2,720,225 14.813 -1.86%
2019-01-24 0 18.32 18.32 18.34 17.54 18.64 2,449,008 44,852,425 18.315 15.05 15.05 15.06 14.40 15.31 2,982,019 15.041 2.69%
2019-01-23 0 17.84 17.72 17.84 17.46 17.86 678,011 12,017,053 17.724 14.65 14.55 14.65 14.34 14.67 825,576 14.556 1.25%
2019-01-22 0 17.62 17.54 17.64 17.42 17.98 351,003 6,164,072 17.561 14.47 14.40 14.49 14.31 14.77 427,396 14.422 -0.90%
2019-01-21 0 17.78 17.78 17.80 17.66 17.94 485,007 8,624,724 17.783 14.60 14.60 14.62 14.50 14.73 590,566 14.604 0.68%
2019-01-18 0 17.66 17.66 17.70 17.60 17.90 967,007 17,161,643 17.747 14.50 14.50 14.54 14.45 14.70 1,177,470 14.575 -0.23%
2019-01-17 0 17.70 17.68 17.70 17.54 18.00 715,005 12,706,629 17.771 14.54 14.52 14.54 14.40 14.78 870,621 14.595 -0.78%
2019-01-16 0 17.84 17.80 17.84 17.48 17.86 926,007 16,437,044 17.750 14.65 14.62 14.65 14.36 14.67 1,127,546 14.578 1.94%
2019-01-15 0 17.50 17.50 17.66 17.16 17.66 1,720,000 29,869,900 17.366 14.37 14.37 14.50 14.09 14.50 2,094,347 14.262 0.00%
2019-01-14 0 17.50 17.32 17.50 17.22 17.60 947,000 16,500,700 17.424 14.37 14.22 14.37 14.14 14.45 1,153,108 14.310 -0.46%
2019-01-11 0 17.58 17.58 17.64 17.54 17.70 567,000 9,977,400 17.597 14.44 14.44 14.49 14.40 14.54 690,404 14.452 0.23%
2019-01-10 0 17.54 17.54 17.56 16.86 17.58 1,168,000 20,297,000 17.378 14.40 14.40 14.42 13.85 14.44 1,422,208 14.271 3.18%
2019-01-09 0 17.00 16.94 17.00 16.60 17.10 445,000 7,531,280 16.924 13.96 13.91 13.96 13.63 14.04 541,851 13.899 0.95%
2019-01-08 0 16.84 16.84 16.96 16.78 17.08 594,000 10,051,400 16.922 13.83 13.83 13.93 13.78 14.03 723,280 13.897 -0.36%
2019-01-07 0 16.90 16.88 16.90 16.82 17.24 301,002 5,109,654 16.975 13.88 13.86 13.88 13.81 14.16 366,513 13.941 -0.12%
2019-01-04 0 16.92 16.92 16.94 16.60 17.18 1,019,001 17,163,057 16.843 13.90 13.90 13.91 13.63 14.11 1,240,780 13.832 -1.17%
2019-01-03 0 17.12 17.06 17.12 17.02 17.60 685,000 11,793,220 17.216 14.06 14.01 14.06 13.98 14.45 834,086 14.139 -3.82%
2019-01-02 0 17.80 17.80 17.98 16.42 17.80 2,331,000 39,055,380 16.755 14.62 14.62 14.77 13.49 14.62 2,838,327 13.760 3.73%
2018-12-31 0 17.16 17.14 17.16 17.10 17.32 110,000 1,891,140 17.192 14.09 14.08 14.09 14.04 14.22 133,941 14.119 -0.12%
2018-12-28 0 17.18 17.14 17.20 17.06 17.48 126,000 2,163,360 17.170 14.11 14.08 14.13 14.01 14.36 153,423 14.101 -0.12%
2018-12-27 0 17.20 17.20 17.22 17.10 17.50 375,000 6,474,580 17.266 14.13 14.13 14.14 14.04 14.37 456,616 14.179 -0.81%
2018-12-24 0 17.34 17.34 17.36 17.18 17.50 426,008 7,353,697 17.262 14.24 14.24 14.26 14.11 14.37 518,726 14.176 -0.91%
2018-12-21 0 17.50 17.50 17.56 17.24 17.60 779,992 13,574,527 17.403 14.37 14.37 14.42 14.16 14.45 949,752 14.293 0.46%
2018-12-20 0 17.42 17.42 17.50 17.20 17.74 1,800,001 31,444,597 17.469 14.31 14.31 14.37 14.13 14.57 2,191,759 14.347 -1.25%
2018-12-19 0 17.64 17.62 17.64 17.00 18.26 2,927,001 51,752,777 17.681 14.49 14.47 14.49 13.96 15.00 3,564,044 14.521 -2.86%
2018-12-18 0 18.16 18.16 18.18 18.00 18.80 2,775,000 50,813,680 18.311 14.91 14.91 14.93 14.78 15.44 3,378,961 15.038 -3.40%
2018-12-17 0 18.80 18.80 18.84 18.20 18.94 865,000 16,175,000 18.699 15.44 15.44 15.47 14.95 15.55 1,053,262 15.357 2.17%
2018-12-14 0 18.40 18.40 18.48 18.40 19.14 2,343,128 44,087,162 18.816 15.11 15.11 15.18 15.11 15.72 2,853,094 15.452 -2.23%
2018-12-13 0 18.82 18.82 18.88 18.50 19.20 2,941,001 55,615,358 18.910 15.46 15.46 15.51 15.19 15.77 3,581,091 15.530 -0.74%
2018-12-12 0 18.96 18.94 18.98 18.78 19.50 3,892,200 74,429,195 19.123 15.57 15.55 15.59 15.42 16.01 4,739,312 15.705 -1.35%
2018-12-11 0 19.22 19.20 19.22 17.74 19.30 12,280,933 227,645,572 18.537 15.78 15.77 15.78 14.57 15.85 14,953,797 15.223 8.47%
2018-12-10 0 17.72 17.72 17.76 17.20 17.80 5,993,014 106,110,122 17.706 14.55 14.55 14.59 14.13 14.62 7,297,354 14.541 2.90%
2018-12-07 0 17.22 17.16 17.20 17.14 17.34 1,271,001 21,900,657 17.231 14.14 14.09 14.13 14.08 14.24 1,547,626 14.151 -0.92%
2018-12-06 0 17.38 17.34 17.38 17.22 17.40 241,000 4,179,440 17.342 14.27 14.24 14.27 14.14 14.29 293,452 14.242 0.00%
2018-12-05 0 17.38 17.36 17.38 17.10 17.42 1,256,546 21,799,114 17.348 14.27 14.26 14.27 14.04 14.31 1,530,025 14.248 -1.14%
2018-12-04 0 17.58 17.56 17.60 17.42 17.68 1,904,001 33,459,977 17.574 14.44 14.42 14.45 14.31 14.52 2,318,394 14.432 0.57%
2018-12-03 0 17.48 17.36 17.48 17.04 17.62 1,738,101 30,140,724 17.341 14.36 14.26 14.36 13.99 14.47 2,116,387 14.242 0.69%
2018-11-30 0 17.36 17.32 17.40 17.18 17.48 1,090,000 18,925,687 17.363 14.26 14.22 14.29 14.11 14.36 1,327,231 14.260 -0.80%
2018-11-29 0 17.50 17.44 17.50 17.44 17.62 1,004,002 17,626,155 17.556 14.37 14.32 14.37 14.32 14.47 1,222,516 14.418 -0.34%
2018-11-28 0 17.56 17.52 17.56 17.46 17.60 428,006 7,514,845 17.558 14.42 14.39 14.42 14.34 14.45 521,159 14.419 0.23%
2018-11-27 0 17.52 17.48 17.58 17.38 17.60 1,374,004 24,097,570 17.538 14.39 14.36 14.44 14.27 14.45 1,673,047 14.403 0.81%
2018-11-26 0 17.38 17.40 17.44 17.22 17.46 372,012 6,476,909 17.410 14.27 14.29 14.32 14.14 14.34 452,978 14.299 0.00%
2018-11-23 0 17.38 17.34 17.40 17.26 17.44 1,123,002 19,443,102 17.314 14.27 14.24 14.29 14.17 14.32 1,367,416 14.219 1.05%
2018-11-22 0 17.20 17.22 17.24 17.04 17.30 470,005 8,066,034 17.162 14.13 14.14 14.16 13.99 14.21 572,299 14.094 1.06%
2018-11-21 0 17.02 17.00 17.14 16.90 17.28 1,432,001 24,532,309 17.131 13.98 13.96 14.08 13.88 14.19 1,743,667 14.069 -1.16%
2018-11-20 0 17.22 17.22 17.30 17.08 17.48 315,007 5,439,361 17.267 14.14 14.14 14.21 14.03 14.36 383,566 14.181 -1.49%
2018-11-19 0 17.48 17.44 17.56 17.22 17.64 873,007 15,301,542 17.527 14.36 14.32 14.42 14.14 14.49 1,063,011 14.395 0.92%
2018-11-16 0 17.32 17.30 17.32 17.14 17.64 2,709,014 47,142,121 17.402 14.22 14.21 14.22 14.08 14.49 3,298,613 14.291 0.46%
2018-11-15 0 17.24 17.22 17.28 17.06 17.38 2,006,024 34,624,808 17.260 14.16 14.14 14.19 14.01 14.27 2,442,622 14.175 1.65%
2018-11-14 0 16.96 16.96 17.00 16.94 17.12 518,402 8,814,930 17.004 13.93 13.93 13.96 13.91 14.06 631,229 13.965 -1.17%
2018-11-13 0 17.16 17.02 17.16 16.92 17.18 655,670 11,166,801 17.031 14.09 13.98 14.09 13.90 14.11 798,372 13.987 -0.23%
2018-11-12 0 17.20 17.20 17.26 16.94 17.42 495,011 8,549,088 17.271 14.13 14.13 14.17 13.91 14.31 602,747 14.184 0.58%
2018-11-09 0 17.10 17.12 17.14 16.88 17.20 968,876 16,485,234 17.015 14.04 14.06 14.08 13.86 14.13 1,179,746 13.974 0.23%
2018-11-08 0 17.06 17.02 17.06 16.92 17.32 382,000 6,525,110 17.081 14.01 13.98 14.01 13.90 14.22 465,140 14.028 0.00%
2018-11-07 0 17.06 17.00 17.06 16.88 17.18 469,006 7,971,972 16.998 14.01 13.96 14.01 13.86 14.11 571,082 13.959 -0.35%
2018-11-06 0 17.12 17.12 17.16 16.88 17.16 302,021 5,147,478 17.043 14.06 14.06 14.09 13.86 14.09 367,754 13.997 1.06%
2018-11-05 0 16.94 16.88 16.94 16.50 17.00 408,549 6,874,878 16.828 13.91 13.86 13.91 13.55 13.96 497,467 13.820 -1.63%
2018-11-02 0 17.22 17.20 17.22 16.88 17.24 2,459,000 41,953,720 17.061 14.14 14.13 14.14 13.86 14.16 2,994,185 14.012 2.14%
2018-11-01 0 16.86 16.86 16.88 16.30 16.98 619,000 10,400,200 16.802 13.85 13.85 13.86 13.39 13.94 753,721 13.798 2.31%
2018-10-31 0 16.48 16.44 16.50 15.90 16.54 652,452 10,688,268 16.382 13.53 13.50 13.55 13.06 13.58 794,454 13.454 3.78%
2018-10-30 0 15.88 15.88 15.92 15.80 16.06 765,001 12,185,415 15.929 13.04 13.04 13.07 12.98 13.19 931,498 13.082 0.00%
2018-10-29 0 15.88 15.84 15.88 15.50 16.36 1,218,104 19,196,331 15.759 13.04 13.01 13.04 12.73 13.44 1,483,216 12.942 -2.34%
2018-10-26 0 16.26 16.26 16.32 16.18 16.84 1,634,000 26,745,360 16.368 13.35 13.35 13.40 13.29 13.83 1,989,629 13.442 -2.17%
2018-10-25 0 16.62 16.54 16.60 16.52 17.26 1,298,404 21,694,590 16.709 13.65 13.58 13.63 13.57 14.17 1,580,993 13.722 -3.71%
2018-10-24 0 17.26 17.10 17.26 16.96 17.32 292,000 4,982,540 17.063 14.17 14.04 14.17 13.93 14.22 355,552 14.014 0.47%
2018-10-23 0 17.18 17.12 17.28 17.00 17.54 1,416,000 24,452,340 17.269 14.11 14.06 14.19 13.96 14.40 1,724,183 14.182 -3.05%
2018-10-22 0 17.72 17.68 17.72 16.94 17.80 3,211,000 55,761,680 17.366 14.55 14.52 14.55 13.91 14.62 3,909,853 14.262 5.48%
2018-10-19 0 16.80 16.80 16.82 16.30 16.98 2,247,300 37,137,999 16.526 13.80 13.80 13.81 13.39 13.94 2,736,410 13.572 0.84%
2018-10-18 0 16.66 16.60 16.66 16.42 17.64 3,598,300 60,626,734 16.849 13.68 13.63 13.68 13.49 14.49 4,381,446 13.837 -5.56%
2018-10-16 0 17.64 17.64 17.66 17.40 17.82 4,250,714 75,371,694 17.732 14.49 14.49 14.50 14.29 14.63 5,175,854 14.562 -0.11%
2018-10-15 0 17.66 17.60 17.68 17.32 17.88 7,979,400 141,547,850 17.739 14.50 14.45 14.52 14.22 14.68 9,716,064 14.568 -0.67%
2018-10-12 0 17.78 17.78 17.80 17.16 17.86 8,453,214 149,379,767 17.671 14.60 14.60 14.62 14.09 14.67 10,293,001 14.513 4.59%
2018-10-11 0 17.00 17.00 17.02 16.50 17.32 7,301,400 122,636,964 16.796 13.96 13.96 13.98 13.55 14.22 8,890,502 13.794 -3.63%
2018-10-10 0 17.64 17.56 17.64 17.32 17.84 11,927,600 210,568,182 17.654 14.49 14.42 14.49 14.22 14.65 14,523,564 14.498 1.85%
2018-10-09 0 17.32 17.32 17.34 17.30 17.50 4,830,399 83,892,586 17.368 14.22 14.22 14.24 14.21 14.37 5,881,704 14.263 -0.57%
2018-10-08 0 17.42 17.40 17.42 17.00 17.72 6,892,000 120,518,060 17.487 14.31 14.29 14.31 13.96 14.55 8,391,999 14.361 -1.58%
2018-10-05 0 17.70 17.68 17.70 17.38 17.78 4,321,350 76,368,062 17.672 14.54 14.52 14.54 14.27 14.60 5,261,863 14.514 0.23%
2018-10-04 0 17.66 17.66 17.80 17.46 17.86 8,940,100 158,653,876 17.746 14.50 14.50 14.62 14.34 14.67 10,885,854 14.574 -0.56%
2018-10-03 0 17.76 17.76 17.78 17.32 17.86 9,414,000 166,311,720 17.666 14.59 14.59 14.60 14.22 14.67 11,462,895 14.509 1.95%
2018-10-02 0 17.42 17.40 17.44 16.82 17.78 3,827,090 66,441,519 17.361 14.31 14.29 14.32 13.81 14.60 4,660,031 14.258 -2.13%
2018-09-28 0 17.80 17.80 17.82 15.98 17.84 28,013,234 478,805,591 17.092 14.62 14.62 14.63 13.12 14.65 34,110,131 14.037 5.20%
2018-09-27 0 16.92 16.88 16.90 16.80 17.94 27,546,000 476,789,394 17.309 13.90 13.86 13.88 13.80 14.73 33,541,206 14.215 -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 14.63 14.62 14.63 14.62 16.13 149,221,053 15.349

Copyright & disclaimer, Privacy policy

Back to top