Shandong Gold Mining Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01787  2018-09-28    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-10-02 0 19.07 19.04 19.07 18.52 19.07 3,534,886 66,544,595 18.825 19.07 19.04 19.07 18.52 19.07 3,534,886 18.825 -2.00%
2026-09-30 0 19.46 19.46 19.47 18.60 19.58 21,814,231 420,309,543 19.268 19.46 19.46 19.47 18.60 19.58 21,814,231 19.268 5.02%
2026-09-29 0 18.53 18.52 18.53 17.91 18.80 20,652,995 381,053,324 18.450 18.53 18.52 18.53 17.91 18.80 20,652,995 18.450 2.21%
2026-09-28 0 18.13 18.12 18.13 17.92 19.30 57,529,086 1,052,709,064 18.299 18.13 18.12 18.13 17.92 19.30 57,529,086 18.299 -9.35%
2026-09-25 0 20.00 19.99 20.00 19.50 20.16 10,516,248 208,596,486 19.836 20.00 19.99 20.00 19.50 20.16 10,516,248 19.836 -3.47%
2026-09-24 0 20.72 20.72 20.74 20.48 21.06 24,951,897 515,732,195 20.669 20.72 20.72 20.74 20.48 21.06 24,951,897 20.669 -3.27%
2026-09-23 0 21.42 21.40 21.42 21.18 21.84 15,825,999 338,947,788 21.417 21.42 21.40 21.42 21.18 21.84 15,825,999 21.417 -0.65%
2026-09-22 0 21.56 21.56 21.58 21.46 22.62 23,847,166 519,980,351 21.805 21.56 21.56 21.58 21.46 22.62 23,847,166 21.805 -3.75%
2026-09-21 0 22.40 22.38 22.40 22.06 22.96 23,699,415 530,981,443 22.405 22.40 22.38 22.40 22.06 22.96 23,699,415 22.405 -2.52%
2026-09-18 0 22.98 22.96 22.98 22.22 23.94 43,025,117 983,663,023 22.863 22.98 22.96 22.98 22.22 23.94 43,025,117 22.863 -1.37%
2026-09-17 0 23.30 23.28 23.30 22.50 24.38 38,080,236 878,502,048 23.070 23.30 23.28 23.30 22.50 24.38 38,080,236 23.070 -5.21%
2026-09-16 0 24.58 24.58 24.60 23.14 24.66 23,168,000 560,778,692 24.205 24.58 24.58 24.60 23.14 24.66 23,168,000 24.205 5.22%
2026-09-15 0 23.36 23.34 23.36 23.10 24.50 20,801,728 490,108,551 23.561 23.36 23.34 23.36 23.10 24.50 20,801,728 23.561 -4.65%
2026-09-14 0 24.50 24.50 24.52 23.98 25.56 14,171,637 350,638,430 24.742 24.50 24.50 24.52 23.98 25.56 14,171,637 24.742 0.41%
2026-09-11 0 24.40 24.38 24.40 23.24 24.88 23,887,337 573,971,387 24.028 24.40 24.38 24.40 23.24 24.88 23,887,337 24.028 -1.37%
2026-09-10 0 24.74 24.72 24.74 24.46 25.60 30,883,627 764,275,222 24.747 24.74 24.72 24.74 24.46 25.60 30,883,627 24.747 -3.96%
2026-09-09 0 25.76 25.74 25.76 24.76 25.98 22,148,383 562,262,189 25.386 25.76 25.74 25.76 24.76 25.98 22,148,383 25.386 1.50%
2026-09-08 0 25.38 25.34 25.38 25.08 26.38 29,463,964 753,200,841 25.563 25.38 25.34 25.38 25.08 26.38 29,463,964 25.563 -1.63%
2026-09-07 0 25.80 25.78 25.80 25.66 26.70 21,148,447 549,277,892 25.972 25.80 25.78 25.80 25.66 26.70 21,148,447 25.972 -3.52%
2026-09-04 0 26.74 26.72 26.74 26.40 28.16 29,308,209 798,082,472 27.231 26.74 26.72 26.74 26.40 28.16 29,308,209 27.231 -0.15%
2026-09-03 0 26.78 26.78 26.80 26.42 27.40 33,890,018 910,643,961 26.871 26.78 26.78 26.80 26.42 27.40 33,890,018 26.871 1.36%
2026-09-02 0 26.42 26.40 26.42 23.48 27.02 63,040,219 1,587,938,451 25.189 26.42 26.40 26.42 23.48 27.02 63,040,219 25.189 2.72%
2026-09-01 0 25.72 25.70 25.72 25.58 27.48 36,344,629 959,461,921 26.399 25.72 25.70 25.72 25.58 27.48 36,344,629 26.399 -5.51%
2026-08-31 0 27.22 27.22 27.24 24.50 27.96 77,155,077 2,059,830,095 26.697 27.22 27.22 27.24 24.50 27.96 77,155,077 26.697 6.66%
2026-08-28 0 25.52 25.50 25.52 24.30 25.74 17,886,402 451,630,952 25.250 25.52 25.50 25.52 24.30 25.74 17,886,402 25.250 2.90%
2026-08-27 0 24.80 24.78 24.80 24.60 25.66 23,245,125 582,254,857 25.048 24.80 24.78 24.80 24.60 25.66 23,245,125 25.048 -0.72%
2026-08-26 0 24.98 24.98 25.00 24.84 26.30 29,690,500 754,626,967 25.416 24.98 24.98 25.00 24.84 26.30 29,690,500 25.416 -3.33%
2026-08-25 0 25.84 25.80 25.84 25.26 27.30 31,030,868 802,983,824 25.877 25.84 25.80 25.84 25.26 27.30 31,030,868 25.877 -3.51%
2026-08-24 0 26.78 26.76 26.78 26.52 28.58 55,054,556 1,511,209,291 27.449 26.78 26.76 26.78 26.52 28.58 55,054,556 27.449 -2.55%
2026-08-21 0 27.48 27.46 27.48 25.70 27.72 45,198,384 1,222,757,072 27.053 27.48 27.46 27.48 25.70 27.72 45,198,384 27.053 8.70%
2026-08-20 0 25.28 25.28 25.30 24.98 26.68 42,104,512 1,089,950,059 25.887 25.28 25.28 25.30 24.98 26.68 42,104,512 25.887 5.86%
2026-08-19 0 23.88 23.86 23.88 21.48 23.90 33,715,312 787,651,619 23.362 23.88 23.86 23.88 21.48 23.90 33,715,312 23.362 6.32%
2026-08-18 0 22.46 22.46 22.52 21.96 22.80 11,885,402 266,809,115 22.448 22.46 22.46 22.52 21.96 22.80 11,885,402 22.448 1.08%
2026-08-17 0 22.22 22.22 22.24 21.96 22.46 11,947,799 265,741,211 22.242 22.22 22.22 22.24 21.96 22.46 11,947,799 22.242 3.83%
2026-08-14 0 21.40 21.38 21.40 20.84 21.70 12,202,900 260,972,524 21.386 21.40 21.38 21.40 20.84 21.70 12,202,900 21.386 -0.39%
2026-08-13 0 21.60 21.58 21.60 21.40 23.34 22,249,804 488,321,022 21.947 21.48 21.46 21.48 21.29 23.22 22,369,352 21.830 -6.25%
2026-08-12 0 23.04 23.02 23.04 22.64 23.18 14,718,830 337,849,035 22.954 22.92 22.90 22.92 22.52 23.06 14,797,914 22.831 2.49%
2026-08-11 0 22.48 22.48 22.50 22.30 24.52 25,291,584 587,669,416 23.236 22.36 22.36 22.38 22.18 24.39 25,427,475 23.112 -4.83%
2026-08-10 0 23.62 23.60 23.62 22.72 23.96 29,145,410 684,807,739 23.496 23.49 23.47 23.49 22.60 23.83 29,302,008 23.371 3.14%
2026-08-07 0 22.90 22.90 22.92 21.80 23.22 21,396,723 483,831,391 22.612 22.78 22.78 22.80 21.68 23.10 21,511,687 22.492 3.25%
2026-08-06 0 22.18 22.16 22.18 21.94 23.40 23,653,297 535,096,546 22.622 22.06 22.04 22.06 21.82 23.27 23,780,386 22.502 2.21%
2026-08-05 0 21.70 21.68 21.70 20.02 21.88 25,022,643 532,368,373 21.275 21.58 21.56 21.58 19.91 21.76 25,157,089 21.162 9.05%
2026-08-04 0 19.90 19.85 19.90 19.58 20.00 7,632,318 150,986,454 19.783 19.79 19.74 19.79 19.48 19.89 7,673,326 19.677 -0.15%
2026-08-03 0 19.93 19.90 19.93 19.49 20.18 9,410,113 186,441,774 19.813 19.82 19.79 19.82 19.39 20.07 9,460,673 19.707 -1.14%
2026-07-31 0 20.16 20.14 20.16 19.92 20.96 18,736,941 379,380,205 20.248 20.05 20.03 20.05 19.81 20.85 18,837,614 20.140 1.66%
2026-07-30 0 19.83 19.83 19.84 19.69 20.70 17,531,098 353,399,591 20.158 19.72 19.72 19.73 19.58 20.59 17,625,292 20.051 -0.45%
2026-07-29 0 19.92 19.92 19.97 19.18 20.00 8,256,891 162,298,560 19.656 19.81 19.81 19.86 19.08 19.89 8,301,255 19.551 2.42%
2026-07-28 0 19.45 19.43 19.45 18.94 19.60 9,188,583 176,725,691 19.233 19.35 19.33 19.35 18.84 19.50 9,237,953 19.130 -0.36%
2026-07-27 0 19.52 19.52 19.53 19.31 20.28 10,305,363 202,098,438 19.611 19.42 19.42 19.43 19.21 20.17 10,360,733 19.506 0.00%
2026-07-24 0 19.52 19.50 19.52 18.96 19.77 14,437,456 279,578,340 19.365 19.42 19.40 19.42 18.86 19.66 14,515,028 19.261 -2.59%
2026-07-23 0 20.04 20.04 20.06 19.80 20.72 19,749,822 400,867,742 20.297 19.93 19.93 19.95 19.69 20.61 19,855,937 20.189 0.91%
2026-07-22 0 19.86 19.83 19.86 19.29 20.80 36,486,604 730,877,540 20.031 19.75 19.72 19.75 19.19 20.69 36,682,646 19.924 4.86%
2026-07-21 0 18.94 18.94 18.96 17.84 19.23 17,774,627 330,182,590 18.576 18.84 18.84 18.86 17.74 19.13 17,870,130 18.477 6.52%
2026-07-20 0 17.78 17.77 17.78 17.07 17.78 10,339,496 180,167,014 17.425 17.68 17.68 17.68 16.98 17.68 10,395,050 17.332 3.67%
2026-07-17 0 17.15 17.15 17.17 16.74 17.90 14,944,564 256,192,582 17.143 17.06 17.06 17.08 16.65 17.80 15,024,861 17.051 -6.13%
2026-07-16 0 18.27 18.26 18.27 17.54 18.61 10,009,328 182,812,958 18.264 18.17 18.16 18.17 17.45 18.51 10,063,108 18.167 2.93%
2026-07-15 0 17.75 17.75 17.76 17.65 18.68 13,582,331 243,325,691 17.915 17.66 17.66 17.67 17.56 18.58 13,655,309 17.819 -3.43%
2026-07-14 0 18.38 18.36 18.38 17.03 18.44 18,774,937 337,987,677 18.002 18.28 18.26 18.28 16.94 18.34 18,875,814 17.906 3.03%
2026-07-13 0 17.84 17.83 17.84 17.68 18.13 8,464,944 150,873,110 17.823 17.74 17.73 17.74 17.59 18.03 8,510,426 17.728 -2.89%
2026-07-10 0 18.37 18.35 18.37 17.67 19.10 14,510,873 267,855,739 18.459 18.27 18.25 18.27 17.58 19.00 14,588,840 18.360 1.60%
2026-07-09 0 18.08 18.08 18.09 17.45 18.64 15,832,195 284,788,431 17.988 17.98 17.98 17.99 17.36 18.54 15,917,261 17.892 -4.69%
2026-07-08 0 18.97 18.92 18.97 18.32 19.40 12,656,487 238,228,108 18.823 18.87 18.82 18.87 18.22 19.30 12,724,490 18.722 -0.47%
2026-07-07 0 19.06 19.05 19.06 18.86 19.60 9,045,957 172,485,923 19.068 18.96 18.95 18.96 18.76 19.50 9,094,561 18.966 -2.95%
2026-07-06 0 19.64 19.62 19.64 19.42 20.58 11,755,614 233,227,681 19.840 19.54 19.52 19.54 19.32 20.47 11,818,777 19.734 -0.20%
2026-07-03 0 19.68 19.67 19.68 18.50 19.98 26,987,621 528,893,163 19.598 19.57 19.56 19.57 18.40 19.87 27,132,625 19.493 11.06%
2026-07-02 0 17.72 17.72 17.77 17.06 18.10 15,551,964 274,412,473 17.645 17.63 17.63 17.68 16.97 18.00 15,635,524 17.551 6.11%
2026-06-30 0 16.70 16.70 16.71 16.21 16.98 23,407,667 386,005,945 16.491 16.61 16.61 16.62 16.12 16.89 23,533,436 16.402 -4.19%
2026-06-29 0 17.43 17.43 17.44 16.88 17.69 13,219,275 229,400,315 17.353 17.34 17.34 17.35 16.79 17.60 13,290,302 17.261 2.27%
2026-06-26 0 17.25 17.23 17.25 16.78 17.68 24,440,819 418,190,412 17.110 16.95 16.93 16.95 16.49 17.37 24,870,793 16.815 -2.10%
2026-06-25 0 17.62 17.61 17.62 17.45 18.60 27,209,760 480,763,414 17.669 17.32 17.31 17.32 17.15 18.28 27,688,447 17.363 -8.04%
2026-06-24 0 19.16 19.15 19.16 18.60 19.50 27,741,368 526,547,620 18.981 18.83 18.82 18.83 18.28 19.16 28,229,407 18.652 -2.49%
2026-06-23 0 19.65 19.63 19.65 19.40 20.56 22,072,600 434,300,201 19.676 19.31 19.29 19.31 19.06 20.20 22,460,911 19.336 -4.52%
2026-06-22 0 20.58 20.56 20.58 20.00 21.10 31,740,883 647,674,310 20.405 20.22 20.20 20.22 19.65 20.74 32,299,283 20.052 -4.10%
2026-06-18 0 21.46 21.44 21.46 21.18 22.66 15,849,096 340,975,937 21.514 21.09 21.07 21.09 20.81 22.27 16,127,921 21.142 -6.29%
2026-06-17 0 22.90 22.88 22.90 22.40 23.28 9,060,040 205,492,344 22.681 22.50 22.48 22.50 22.01 22.88 9,219,428 22.289 0.00%
2026-06-16 0 22.90 22.88 22.90 22.60 23.46 8,619,964 198,824,716 23.066 22.50 22.48 22.50 22.21 23.05 8,771,610 22.667 -0.78%
2026-06-15 0 23.08 23.06 23.08 22.54 23.38 20,485,431 470,999,549 22.992 22.68 22.66 22.68 22.15 22.98 20,845,820 22.594 6.26%
2026-06-12 0 21.72 21.72 21.74 21.26 22.50 17,946,870 392,613,637 21.876 21.34 21.34 21.36 20.89 22.11 18,262,600 21.498 3.23%
2026-06-11 0 21.04 21.02 21.04 20.30 21.50 13,827,137 289,107,530 20.909 20.68 20.66 20.68 19.95 21.13 14,070,390 20.547 -0.19%
2026-06-10 0 21.08 21.08 21.12 20.58 21.36 18,841,682 396,814,123 21.060 20.72 20.72 20.75 20.22 20.99 19,173,154 20.696 -4.36%
2026-06-09 0 22.04 22.04 22.06 21.10 22.36 9,439,445 205,226,556 21.741 21.66 21.66 21.68 20.74 21.97 9,605,508 21.366 1.85%
2026-06-08 0 21.64 21.62 21.64 20.76 22.08 14,493,204 313,560,217 21.635 21.27 21.25 21.27 20.40 21.70 14,748,175 21.261 -3.65%
2026-06-05 0 22.46 22.44 22.46 22.18 23.10 10,088,643 226,589,238 22.460 22.07 22.05 22.07 21.80 22.70 10,266,127 22.072 -2.52%
2026-06-04 0 23.04 23.02 23.04 22.76 23.70 11,873,082 273,342,676 23.022 22.64 22.62 22.64 22.37 23.29 12,081,959 22.624 -2.78%
2026-06-03 0 23.70 23.66 23.70 23.20 24.06 5,556,679 132,323,608 23.813 23.29 23.25 23.29 22.80 23.64 5,654,435 23.402 -1.74%
2026-06-02 0 24.12 24.12 24.14 23.32 24.30 12,595,115 301,018,679 23.900 23.70 23.70 23.72 22.92 23.88 12,816,694 23.486 0.67%
2026-06-01 0 23.96 23.96 23.98 23.66 24.48 7,560,807 181,844,021 24.051 23.55 23.55 23.57 23.25 24.06 7,693,820 23.635 0.50%
2026-05-29 0 23.84 23.82 23.84 23.58 24.40 9,336,395 222,618,638 23.844 23.43 23.41 23.43 23.17 23.98 9,500,645 23.432 0.76%
2026-05-28 0 23.66 23.64 23.66 22.96 24.80 20,177,288 474,516,084 23.517 23.25 23.23 23.25 22.56 24.37 20,532,256 23.111 -5.96%
2026-05-27 0 25.16 25.10 25.16 24.86 25.56 6,579,480 165,215,265 25.111 24.73 24.67 24.73 24.43 25.12 6,695,229 24.677 -1.18%
2026-05-26 0 25.46 25.44 25.46 24.30 25.88 10,706,882 270,947,817 25.306 25.02 25.00 25.02 23.88 25.43 10,895,242 24.868 2.83%
2026-05-22 0 24.76 24.76 24.78 24.20 25.14 6,169,941 152,854,833 24.774 24.33 24.33 24.35 23.78 24.71 6,278,485 24.346 1.31%
2026-05-21 0 24.44 24.42 24.44 24.28 25.64 10,796,505 267,126,524 24.742 24.02 24.00 24.02 23.86 25.20 10,986,442 24.314 -2.24%
2026-05-20 0 25.00 24.98 25.00 24.38 25.50 16,265,287 403,191,616 24.788 24.57 24.55 24.57 23.96 25.06 16,551,433 24.360 -2.65%
2026-05-19 0 25.68 25.66 25.68 25.30 26.44 13,609,284 349,039,965 25.647 25.24 25.22 25.24 24.86 25.98 13,848,705 25.204 -2.87%
2026-05-18 0 26.44 26.42 26.44 25.76 26.50 20,250,431 528,070,221 26.077 25.98 25.96 25.98 25.31 26.04 20,606,686 25.626 -2.51%
2026-05-15 0 27.12 27.10 27.12 26.20 28.06 24,027,258 647,814,376 26.962 26.65 26.63 26.65 25.75 27.57 24,449,957 26.496 -4.84%
2026-05-14 0 28.50 28.48 28.50 27.86 29.72 18,543,798 526,548,911 28.395 28.01 27.99 28.01 27.38 29.21 18,870,029 27.904 -4.30%
2026-05-13 0 29.78 29.76 29.78 29.34 30.76 13,657,293 405,516,287 29.692 29.27 29.25 29.27 28.83 30.23 13,897,558 29.179 -1.78%
2026-05-12 0 30.32 30.30 30.32 30.22 31.20 8,831,523 270,199,601 30.595 29.80 29.78 29.80 29.70 30.66 8,986,891 30.066 0.00%
2026-05-11 0 30.32 30.32 30.34 30.00 31.36 11,652,047 354,768,535 30.447 29.80 29.80 29.82 29.48 30.82 11,857,035 29.921 -4.05%
2026-05-08 0 31.60 31.60 31.62 30.20 32.24 14,401,831 453,716,824 31.504 31.05 31.05 31.07 29.68 31.68 14,655,195 30.959 2.07%
2026-05-07 0 30.96 30.94 30.96 30.00 31.16 14,536,374 445,327,087 30.635 30.42 30.41 30.42 29.48 30.62 14,792,105 30.106 3.48%
2026-05-06 0 29.92 29.90 29.92 27.82 29.92 13,944,615 404,819,507 29.031 29.40 29.38 29.40 27.34 29.40 14,189,935 28.529 7.32%
2026-05-05 0 27.88 27.84 27.88 27.00 28.22 4,748,304 131,044,380 27.598 27.40 27.36 27.40 26.53 27.73 4,831,838 27.121 -1.34%
2026-05-04 0 28.26 28.22 28.26 28.06 28.80 3,898,242 110,237,195 28.279 27.77 27.73 27.77 27.57 28.30 3,966,822 27.790 -0.35%
2026-04-30 0 28.36 28.36 28.40 28.22 29.16 18,709,063 533,695,649 28.526 27.87 27.87 27.91 27.73 28.66 19,038,201 28.033 -4.51%
2026-04-29 0 29.70 29.66 29.70 28.72 29.96 12,513,069 367,889,770 29.400 29.19 29.15 29.19 28.22 29.44 12,733,205 28.892 1.64%
2026-04-28 0 29.22 29.20 29.22 29.12 29.96 8,879,181 260,080,224 29.291 28.71 28.70 28.71 28.62 29.44 9,035,388 28.785 -2.73%
2026-04-27 0 30.04 30.04 30.06 29.86 30.70 6,272,817 188,783,727 30.096 29.52 29.52 29.54 29.34 30.17 6,383,171 29.575 -1.89%
2026-04-24 0 30.62 30.60 30.62 29.82 30.66 10,184,108 307,045,692 30.149 30.09 30.07 30.09 29.30 30.13 10,363,272 29.628 0.72%
2026-04-23 0 30.40 30.40 30.42 29.82 31.20 17,061,057 515,873,486 30.237 29.87 29.87 29.89 29.30 30.66 17,361,203 29.714 -2.44%
2026-04-22 0 31.16 31.16 31.18 31.12 32.28 15,287,750 480,455,730 31.427 30.62 30.62 30.64 30.58 31.72 15,556,699 30.884 -4.18%
2026-04-21 0 32.52 32.48 32.52 32.22 32.96 6,716,582 218,208,337 32.488 31.96 31.92 31.96 31.66 32.39 6,834,743 31.926 -0.37%
2026-04-20 0 32.64 32.62 32.64 32.02 33.00 6,954,869 226,802,573 32.611 32.08 32.06 32.08 31.47 32.43 7,077,222 32.047 1.24%
2026-04-17 0 32.24 32.22 32.24 32.10 32.72 11,127,686 359,172,460 32.277 31.68 31.66 31.68 31.55 32.15 11,323,449 31.719 -2.89%
2026-04-16 0 33.20 33.18 33.20 32.52 33.48 11,750,636 387,717,941 32.995 32.63 32.61 32.63 31.96 32.90 11,957,359 32.425 0.30%
2026-04-15 0 33.10 33.10 33.14 32.90 34.68 15,828,547 528,433,001 33.385 32.53 32.53 32.57 32.33 34.08 16,107,010 32.808 -1.72%
2026-04-14 0 33.68 33.68 33.70 33.12 34.62 7,923,580 266,887,212 33.683 33.10 33.10 33.12 32.55 34.02 8,062,975 33.100 -0.18%
2026-04-13 0 33.74 33.74 33.76 33.20 34.32 9,589,222 322,609,309 33.643 33.16 33.16 33.18 32.63 33.73 9,757,920 33.061 -1.92%
2026-04-10 0 34.40 34.38 34.40 33.82 35.10 15,050,705 516,737,712 34.333 33.81 33.79 33.81 33.24 34.49 15,315,484 33.740 -1.43%
2026-04-09 0 34.90 34.82 34.90 34.66 35.56 16,144,655 564,736,037 34.980 34.30 34.22 34.30 34.06 34.95 16,428,679 34.375 -3.38%
2026-04-08 0 36.12 36.10 36.12 34.98 36.64 20,238,275 729,716,648 36.056 35.50 35.48 35.50 34.38 36.01 20,594,316 35.433 8.01%
2026-04-02 0 33.44 33.42 33.44 32.50 34.02 14,129,009 471,334,890 33.359 32.86 32.84 32.86 31.94 33.43 14,377,573 32.783 -0.54%
2026-04-01 0 33.62 33.60 33.62 32.90 34.04 16,422,434 550,771,420 33.538 33.04 33.02 33.04 32.33 33.45 16,711,345 32.958 3.96%
2026-03-31 0 32.34 32.30 32.34 31.92 33.68 16,125,330 526,918,503 32.676 31.78 31.74 31.78 31.37 33.10 16,409,014 32.112 -1.28%
2026-03-30 0 32.76 32.76 32.78 30.92 33.18 19,503,893 628,966,948 32.248 32.19 32.19 32.21 30.39 32.61 19,847,014 31.691 4.80%
2026-03-27 0 31.26 31.24 31.26 28.50 31.62 18,200,260 559,360,310 30.734 30.72 30.70 30.72 28.01 31.07 18,520,447 30.202 3.37%
2026-03-26 0 30.24 30.24 30.26 30.12 32.34 15,450,752 472,426,262 30.576 29.72 29.72 29.74 29.60 31.78 15,722,569 30.048 -6.55%
2026-03-25 0 32.36 32.34 32.36 31.92 33.16 19,479,457 634,780,964 32.587 31.80 31.78 31.80 31.37 32.59 19,822,149 32.024 3.72%
2026-03-24 0 31.20 31.20 31.22 29.36 31.46 22,008,290 673,940,366 30.622 30.66 30.66 30.68 28.85 30.92 22,395,470 30.093 4.14%
2026-03-23 0 29.96 29.96 29.98 29.24 31.16 37,806,684 1,133,717,018 29.987 29.44 29.44 29.46 28.73 30.62 38,471,797 29.469 -8.10%
2026-03-20 0 32.60 32.60 32.62 32.00 33.40 19,723,322 646,951,307 32.801 32.04 32.04 32.06 31.45 32.82 20,070,304 32.234 -0.06%
2026-03-19 0 32.62 32.60 32.62 32.42 34.58 27,750,250 922,743,763 33.252 32.06 32.04 32.06 31.86 33.98 28,238,445 32.677 -8.52%
2026-03-18 0 35.66 35.64 35.66 35.26 36.64 13,947,017 497,289,162 35.656 35.04 35.02 35.04 34.65 36.01 14,192,379 35.039 -1.93%
2026-03-17 0 36.36 36.30 36.36 36.16 37.78 9,795,500 360,391,767 36.792 35.73 35.67 35.73 35.53 37.13 9,967,827 36.155 -0.11%
2026-03-16 0 36.40 36.40 36.42 35.28 37.62 20,818,565 752,283,950 36.135 35.77 35.77 35.79 34.67 36.97 21,184,815 35.511 -4.36%
2026-03-13 0 38.06 38.04 38.06 37.80 39.90 18,159,600 700,490,097 38.574 37.40 37.38 37.40 37.15 39.21 18,479,072 37.907 -4.13%
2026-03-12 0 39.70 39.68 39.70 39.24 40.78 13,181,389 524,104,302 39.761 39.01 38.99 39.01 38.56 40.07 13,413,282 39.074 -2.31%
2026-03-11 0 40.64 40.50 40.64 40.28 41.88 9,308,809 380,602,554 40.886 39.94 39.80 39.94 39.58 41.16 9,472,574 40.179 0.10%
2026-03-10 0 40.60 40.60 40.64 39.80 41.20 10,326,896 418,692,248 40.544 39.90 39.90 39.94 39.11 40.49 10,508,572 39.843 0.94%
2026-03-09 0 40.22 40.10 40.22 37.10 40.50 20,593,670 800,786,141 38.885 39.52 39.41 39.52 36.46 39.80 20,955,963 38.213 3.66%
2026-03-06 0 38.80 38.78 38.80 38.22 39.76 10,185,286 397,118,916 38.989 38.13 38.11 38.13 37.56 39.07 10,364,470 38.315 -2.12%
2026-03-05 0 39.64 39.64 39.68 39.02 41.28 13,726,553 548,489,701 39.958 38.95 38.95 38.99 38.35 40.57 13,968,037 39.267 -2.27%
2026-03-04 0 40.56 40.56 40.60 39.64 41.40 18,791,517 760,668,945 40.479 39.86 39.86 39.90 38.95 40.68 19,122,106 39.780 -3.34%
2026-03-03 0 41.96 41.92 41.96 41.66 44.60 28,290,194 1,211,468,260 42.823 41.23 41.20 41.23 40.94 43.83 28,787,888 42.083 -4.98%
2026-03-02 0 44.16 44.16 44.18 40.38 44.50 40,869,956 1,746,862,137 42.742 43.40 43.40 43.42 39.68 43.73 41,588,959 42.003 7.13%
2026-02-27 0 41.22 41.20 41.22 40.88 41.80 12,485,285 515,386,142 41.279 40.51 40.49 40.51 40.17 41.08 12,704,932 40.566 0.44%
2026-02-26 0 41.04 41.04 41.16 40.68 41.82 8,213,110 339,109,938 41.289 40.33 40.33 40.45 39.98 41.10 8,357,599 40.575 -1.87%
2026-02-25 0 41.82 41.78 41.82 40.80 41.90 11,389,304 473,572,319 41.580 41.10 41.06 41.10 40.09 41.18 11,589,670 40.862 1.26%
2026-02-24 0 41.30 41.28 41.30 40.22 41.96 13,422,017 549,296,813 40.925 40.59 40.57 40.59 39.52 41.23 13,658,143 40.218 -0.24%
2026-02-23 0 41.40 41.30 41.40 40.50 42.24 7,311,397 303,813,711 41.553 40.68 40.59 40.68 39.80 41.51 7,440,022 40.835 4.60%
2026-02-20 0 39.58 39.54 39.58 39.50 40.70 4,081,349 162,364,458 39.782 38.90 38.86 38.90 38.82 40.00 4,153,150 39.094 -0.50%
2026-02-16 0 39.78 39.76 39.78 39.02 40.50 3,502,088 140,329,781 40.070 39.09 39.07 39.09 38.35 39.80 3,563,698 39.378 3.32%
2026-02-13 0 38.50 38.48 38.50 38.38 40.26 20,016,971 780,394,812 38.987 37.83 37.81 37.83 37.72 39.56 20,369,119 38.313 -5.87%
2026-02-12 0 40.90 40.76 40.90 39.90 41.14 19,351,144 786,728,282 40.655 40.19 40.06 40.19 39.21 40.43 19,691,578 39.953 1.79%
2026-02-11 0 40.18 40.16 40.18 37.52 40.70 31,636,312 1,256,021,335 39.702 39.49 39.47 39.49 36.87 40.00 32,192,873 39.016 4.42%
2026-02-10 0 38.48 38.46 38.48 37.50 38.68 24,123,495 918,269,488 38.065 37.81 37.80 37.81 36.85 38.01 24,547,887 37.407 0.16%
2026-02-09 0 38.42 38.40 38.42 38.06 39.38 23,386,468 901,664,265 38.555 37.76 37.74 37.76 37.40 38.70 23,797,894 37.888 1.16%
2026-02-06 0 37.98 37.94 38.00 36.28 38.48 19,411,196 732,506,324 37.736 37.32 37.28 37.34 35.65 37.81 19,752,687 37.084 -1.91%
2026-02-05 0 38.72 38.70 38.72 37.72 40.00 21,145,078 815,412,579 38.563 38.05 38.03 38.05 37.07 39.31 21,517,072 37.896 -3.92%
2026-02-04 0 40.30 40.20 40.30 39.62 41.64 24,072,267 976,195,526 40.553 39.60 39.51 39.60 38.94 40.92 24,495,757 39.852 0.15%
2026-02-03 0 40.24 40.24 40.26 38.06 40.68 36,633,482 1,450,580,785 39.597 39.54 39.54 39.56 37.40 39.98 37,277,955 38.913 3.98%
2026-02-02 0 38.70 38.70 38.72 38.00 41.20 56,329,938 2,228,700,250 39.565 38.03 38.03 38.05 37.34 40.49 57,320,920 38.881 -12.56%
2026-01-30 0 44.26 44.26 44.28 44.20 49.88 38,878,570 1,788,134,259 45.993 43.49 43.49 43.51 43.44 49.02 39,562,540 45.198 -14.31%
2026-01-29 0 51.65 51.60 51.65 50.70 54.45 42,312,719 2,206,510,600 52.148 50.76 50.71 50.76 49.82 53.51 43,057,104 51.246 0.88%
2026-01-28 0 51.20 51.10 51.20 47.80 51.25 31,043,204 1,543,935,619 49.735 50.31 50.22 50.31 46.97 50.36 31,589,330 48.875 8.66%
2026-01-27 0 47.12 47.12 47.14 45.70 48.50 21,228,968 999,255,361 47.070 46.31 46.31 46.33 44.91 47.66 21,602,438 46.257 -2.28%
2026-01-26 0 48.22 48.22 48.24 47.20 48.94 28,405,862 1,365,165,882 48.059 47.39 47.39 47.41 46.38 48.09 28,905,591 47.228 4.51%
2026-01-23 0 46.14 46.04 46.14 45.20 47.50 19,059,819 882,701,219 46.312 45.34 45.24 45.34 44.42 46.68 19,395,128 45.511 1.45%
2026-01-22 0 45.48 45.48 45.50 44.06 45.98 14,440,130 652,064,870 45.156 44.69 44.69 44.71 43.30 45.19 14,694,167 44.376 -1.34%
2026-01-21 0 46.10 46.08 46.10 44.78 46.58 28,194,498 1,290,165,066 45.759 45.30 45.28 45.30 44.01 45.77 28,690,509 44.968 5.49%
2026-01-20 0 43.70 43.64 43.70 41.02 43.70 16,191,271 691,547,324 42.711 42.94 42.89 42.94 40.31 42.94 16,476,115 41.973 2.73%
2026-01-19 0 42.54 42.54 42.58 41.90 43.58 13,427,419 571,803,054 42.585 41.80 41.80 41.84 41.18 42.83 13,663,640 41.849 0.76%
2026-01-16 0 42.22 42.20 42.22 41.26 42.62 12,354,610 517,318,027 41.872 41.49 41.47 41.49 40.55 41.88 12,571,958 41.149 0.19%
2026-01-15 0 42.14 42.14 42.24 41.70 43.50 15,816,501 672,169,318 42.498 41.41 41.41 41.51 40.98 42.75 16,094,752 41.763 -0.89%
2026-01-14 0 42.52 42.50 42.52 42.00 43.74 15,797,033 672,205,872 42.553 41.78 41.77 41.78 41.27 42.98 16,074,942 41.817 0.47%
2026-01-13 0 42.32 42.32 42.34 41.20 42.88 14,297,076 603,252,976 42.194 41.59 41.59 41.61 40.49 42.14 14,548,597 41.465 2.37%
2026-01-12 0 41.34 41.20 41.34 40.38 41.60 13,523,618 553,533,509 40.931 40.63 40.49 40.63 39.68 40.88 13,761,532 40.223 3.61%
2026-01-09 0 39.90 39.90 39.92 37.20 40.20 18,790,480 744,745,453 39.634 39.21 39.21 39.23 36.56 39.51 19,121,051 38.949 6.12%
2026-01-08 0 37.60 37.56 37.60 36.38 38.06 9,084,697 340,323,479 37.461 36.95 36.91 36.95 35.75 37.40 9,244,519 36.814 1.68%
2026-01-07 0 36.98 36.96 36.98 36.24 38.44 15,341,490 567,575,217 36.996 36.34 36.32 36.34 35.61 37.78 15,611,385 36.356 -2.43%
2026-01-06 0 37.90 37.76 37.90 36.70 38.28 13,667,855 516,039,974 37.756 37.24 37.11 37.24 36.07 37.62 13,908,306 37.103 3.55%
2026-01-05 0 36.60 36.42 36.60 35.50 36.74 10,951,015 397,540,968 36.302 35.97 35.79 35.97 34.89 36.10 11,143,670 35.674 2.06%
2026-01-02 0 35.86 35.76 35.86 34.40 36.04 1,497,831 53,213,681 35.527 35.24 35.14 35.24 33.81 35.42 1,524,182 34.913 3.64%
2025-12-31 0 34.60 34.60 34.68 34.40 35.78 4,723,000 164,876,653 34.909 34.00 34.00 34.08 33.81 35.16 4,806,089 34.306 -1.26%
2025-12-30 0 35.04 34.96 35.04 34.02 35.52 7,852,305 274,059,968 34.902 34.43 34.36 34.43 33.43 34.91 7,990,446 34.298 -0.45%
2025-12-29 0 35.20 35.20 35.24 34.82 37.98 20,203,190 727,184,251 35.994 34.59 34.59 34.63 34.22 37.32 20,558,614 35.371 -5.27%
2025-12-24 0 37.16 37.06 37.16 36.72 38.80 5,740,006 214,849,763 37.430 36.52 36.42 36.52 36.09 38.13 5,840,987 36.783 -1.85%
2025-12-23 0 37.86 37.80 37.86 37.06 38.46 15,533,014 586,121,046 37.734 37.21 37.15 37.21 36.42 37.80 15,806,278 37.082 4.64%
2025-12-22 0 36.18 36.16 36.18 34.86 36.18 10,087,584 361,277,130 35.814 35.55 35.53 35.55 34.26 35.55 10,265,049 35.195 5.48%
2025-12-19 0 34.30 34.28 34.30 33.86 34.90 6,621,535 226,836,600 34.257 33.71 33.69 33.71 33.27 34.30 6,738,024 33.665 -2.00%
2025-12-18 0 35.00 34.80 35.00 33.54 35.20 8,481,794 294,574,099 34.730 34.39 34.20 34.39 32.96 34.59 8,631,010 34.130 2.70%
2025-12-17 0 34.08 33.94 34.08 33.02 34.50 7,036,050 239,385,473 34.023 33.49 33.35 33.49 32.45 33.90 7,159,831 33.435 2.47%
2025-12-16 0 33.26 33.24 33.26 32.66 34.28 9,850,320 326,569,900 33.153 32.68 32.67 32.68 32.10 33.69 10,023,611 32.580 -3.43%
2025-12-15 0 34.44 34.42 34.44 33.80 34.80 7,109,293 244,765,295 34.429 33.84 33.82 33.84 33.22 34.20 7,234,363 33.834 0.76%
2025-12-12 0 34.18 34.06 34.18 33.28 34.30 9,844,893 332,039,702 33.727 33.59 33.47 33.59 32.70 33.71 10,018,089 33.144 3.76%
2025-12-11 0 32.94 32.94 32.96 32.64 33.90 4,248,346 140,517,193 33.076 32.37 32.37 32.39 32.08 33.31 4,323,085 32.504 -0.18%
2025-12-10 0 33.00 32.98 33.00 32.58 33.58 5,652,675 186,383,682 32.973 32.43 32.41 32.43 32.02 33.00 5,752,119 32.403 0.49%
2025-12-09 0 32.84 32.80 32.84 32.42 33.70 7,449,442 243,776,351 32.724 32.27 32.23 32.27 31.86 33.12 7,580,496 32.158 -2.55%
2025-12-08 0 33.70 33.66 33.70 33.40 34.90 8,957,280 302,412,130 33.762 33.12 33.08 33.12 32.82 34.30 9,114,861 33.178 -3.16%
2025-12-05 0 34.80 34.74 34.80 34.16 35.00 7,660,900 265,371,783 34.640 34.20 34.14 34.20 33.57 34.39 7,795,674 34.041 1.34%
2025-12-04 0 34.34 34.30 34.34 34.00 36.16 9,285,858 321,402,536 34.612 33.75 33.71 33.75 33.41 35.53 9,449,219 34.014 -3.21%
2025-12-03 0 35.48 35.48 35.52 35.22 35.86 4,091,250 145,116,786 35.470 34.87 34.87 34.91 34.61 35.24 4,163,225 34.857 -0.62%
2025-12-02 0 35.70 35.64 35.70 35.36 35.94 5,289,319 188,498,114 35.638 35.08 35.02 35.08 34.75 35.32 5,382,371 35.021 -0.78%
2025-12-01 0 35.98 35.96 35.98 35.00 36.34 10,800,461 385,987,833 35.738 35.36 35.34 35.36 34.39 35.71 10,990,468 35.120 4.05%
2025-11-28 0 34.58 34.50 34.58 34.38 35.20 5,251,150 182,504,900 34.755 33.98 33.90 33.98 33.79 34.59 5,343,531 34.154 0.64%
2025-11-27 0 34.36 34.32 34.36 34.12 34.72 4,097,500 140,926,285 34.393 33.77 33.73 33.77 33.53 34.12 4,169,585 33.799 1.24%
2025-11-26 0 33.94 33.92 33.94 33.76 34.50 4,586,137 156,670,067 34.162 33.35 33.33 33.35 33.18 33.90 4,666,818 33.571 -0.35%
2025-11-25 0 34.06 34.04 34.08 33.84 34.72 6,404,606 218,878,422 34.175 33.47 33.45 33.49 33.25 34.12 6,517,279 33.584 0.95%
2025-11-24 0 33.74 33.44 33.74 32.34 33.74 9,244,243 307,957,868 33.313 33.16 32.86 33.16 31.78 33.16 9,406,872 32.738 2.74%
2025-11-21 0 32.84 32.84 32.86 32.42 33.50 11,438,009 377,186,958 32.977 32.27 32.27 32.29 31.86 32.92 11,639,232 32.407 -3.24%
2025-11-20 0 33.94 33.94 33.96 33.58 35.14 6,530,450 223,297,418 34.193 33.35 33.35 33.37 33.00 34.53 6,645,337 33.602 -1.68%
2025-11-19 0 34.52 34.46 34.52 32.78 34.64 10,012,867 340,264,871 33.983 33.92 33.86 33.92 32.21 34.04 10,189,018 33.395 7.01%
2025-11-18 0 32.26 32.18 32.26 32.02 33.50 11,010,581 358,163,824 32.529 31.70 31.62 31.70 31.47 32.92 11,204,284 31.967 -4.16%
2025-11-17 0 33.66 33.58 33.66 33.30 34.16 10,769,372 362,047,571 33.618 33.08 33.00 33.08 32.72 33.57 10,958,832 33.037 -3.05%
2025-11-14 0 34.72 34.70 34.72 34.16 35.24 8,369,606 291,374,633 34.813 34.12 34.10 34.12 33.57 34.63 8,516,848 34.212 -1.59%
2025-11-13 0 35.28 35.28 35.30 34.38 35.30 10,381,104 362,986,731 34.966 34.67 34.67 34.69 33.79 34.69 10,563,733 34.362 3.76%
2025-11-12 0 34.00 33.96 34.00 33.82 35.00 9,503,246 326,143,236 34.319 33.41 33.37 33.41 33.24 34.39 9,670,431 33.726 -1.73%
2025-11-11 0 34.60 34.58 34.60 34.46 35.34 13,452,801 468,919,341 34.857 34.00 33.98 34.00 33.86 34.73 13,689,469 34.254 0.29%
2025-11-10 0 34.50 34.50 34.52 33.08 34.94 18,091,580 618,773,390 34.202 33.90 33.90 33.92 32.51 34.34 18,409,855 33.611 5.31%
2025-11-07 0 32.76 32.76 32.78 32.10 32.98 12,531,238 409,798,277 32.702 32.19 32.19 32.21 31.55 32.41 12,751,693 32.137 1.17%
2025-11-06 0 32.38 32.36 32.38 31.36 32.48 8,358,629 266,948,168 31.937 31.82 31.80 31.82 30.82 31.92 8,505,678 31.385 2.79%
2025-11-05 0 31.50 31.44 31.50 30.30 31.88 14,323,225 451,263,225 31.506 30.96 30.90 30.96 29.78 31.33 14,575,206 30.961 1.09%
2025-11-04 0 31.16 31.14 31.16 30.82 32.14 12,816,618 400,379,596 31.239 30.62 30.60 30.62 30.29 31.58 13,042,094 30.699 -3.89%
2025-11-03 0 32.42 32.40 32.42 30.96 32.54 21,858,277 695,141,102 31.802 31.86 31.84 31.86 30.42 31.98 22,242,818 31.252 -0.86%
2025-10-31 0 32.70 32.68 32.70 32.42 33.64 10,949,926 361,398,461 33.005 32.13 32.12 32.13 31.86 33.06 11,142,562 32.434 -0.55%
2025-10-30 0 32.88 32.86 32.88 32.80 33.66 19,089,766 631,493,573 33.080 32.31 32.29 32.31 32.23 33.08 19,425,602 32.508 0.92%
2025-10-28 0 32.58 32.58 32.60 32.16 33.18 17,221,364 560,178,068 32.528 32.02 32.02 32.04 31.60 32.61 17,524,330 31.966 -2.98%
2025-10-27 0 33.58 33.56 33.58 32.62 33.80 14,998,557 499,309,797 33.291 33.00 32.98 33.00 32.06 33.22 15,262,419 32.715 0.66%
2025-10-24 0 33.36 33.34 33.36 33.10 34.46 10,094,200 337,783,072 33.463 32.78 32.76 32.78 32.53 33.86 10,271,782 32.885 -1.53%
2025-10-23 0 33.88 33.86 33.88 33.00 34.62 13,339,861 447,591,513 33.553 33.29 33.27 33.29 32.43 34.02 13,574,542 32.973 -1.85%
2025-10-22 0 34.52 34.52 34.54 32.20 34.66 22,253,575 749,424,621 33.677 33.92 33.92 33.94 31.64 34.06 22,645,070 33.094 -2.60%
2025-10-21 0 35.44 35.40 35.44 35.18 36.98 20,637,855 739,598,662 35.837 34.83 34.79 34.83 34.57 36.34 21,000,926 35.217 -0.78%
2025-10-20 0 35.72 35.70 35.72 35.20 37.14 28,150,257 1,014,250,450 36.030 35.10 35.08 35.10 34.59 36.50 28,645,489 35.407 -5.75%
2025-10-17 0 37.90 37.88 37.90 37.48 39.86 31,167,088 1,196,691,472 38.396 37.24 37.23 37.24 36.83 39.17 31,715,394 37.732 0.26%
2025-10-16 0 37.80 37.78 37.80 37.58 39.74 32,977,569 1,266,294,121 38.399 37.15 37.13 37.15 36.93 39.05 33,557,726 37.735 -2.28%
2025-10-15 0 38.68 38.66 38.68 36.84 39.18 76,085,589 2,880,406,532 37.857 38.01 37.99 38.01 36.20 38.50 77,424,122 37.203 -3.35%
2025-10-14 0 40.02 39.96 40.02 39.56 44.36 46,372,104 1,932,887,413 41.682 39.33 39.27 39.33 38.88 43.59 47,187,903 40.962 -4.44%
2025-10-13 0 41.88 41.82 41.88 39.22 41.88 32,507,890 1,313,515,966 40.406 41.16 41.10 41.16 38.54 41.16 33,079,784 39.708 7.11%
2025-10-10 0 39.10 39.10 39.12 38.78 41.16 25,124,071 995,905,057 39.639 38.42 38.42 38.44 38.11 40.45 25,566,065 38.954 -7.04%
2025-10-09 0 42.06 42.06 42.12 41.74 43.52 31,101,500 1,317,117,084 42.349 41.33 41.33 41.39 41.02 42.77 31,648,652 41.617 -1.50%
2025-10-08 0 42.70 42.68 42.70 40.16 43.56 18,495,264 781,413,868 42.249 41.96 41.94 41.96 39.47 42.81 18,820,641 41.519 7.61%
2025-10-06 0 39.68 39.66 39.68 38.34 40.40 9,143,006 363,181,936 39.722 38.99 38.97 38.99 37.68 39.70 9,303,854 39.036 5.25%
2025-10-03 0 37.70 37.68 37.70 37.12 37.92 4,625,000 173,778,331 37.574 37.05 37.03 37.05 36.48 37.26 4,706,365 36.924 -1.15%
2025-10-02 0 38.14 38.02 38.14 36.96 38.40 7,147,803 271,031,026 37.918 37.48 37.36 37.48 36.32 37.74 7,273,550 37.263 3.25%
2025-09-30 0 36.94 36.92 36.94 36.50 38.60 21,892,791 812,569,247 37.116 36.30 36.28 36.30 35.87 37.93 22,277,939 36.474 -0.56%
2025-09-29 0 37.34 37.34 37.36 35.62 37.68 17,391,607 642,375,514 36.936 36.51 36.51 36.53 34.82 36.84 17,788,711 36.111 4.19%
2025-09-26 0 35.84 35.84 35.86 35.68 36.54 15,918,359 573,630,696 36.036 35.04 35.04 35.06 34.88 35.72 16,281,824 35.231 -0.55%
2025-09-25 0 36.04 36.02 36.04 35.70 37.60 35,444,144 1,287,441,889 36.323 35.24 35.22 35.24 34.90 36.76 36,253,444 35.512 -4.20%
2025-09-24 0 37.62 37.60 37.62 37.26 39.12 29,684,018 1,128,653,526 38.022 36.78 36.76 36.78 36.43 38.25 30,361,796 37.173 -3.09%
2025-09-23 0 38.82 38.68 38.82 38.22 39.76 16,357,360 635,215,691 38.834 37.95 37.82 37.95 37.37 38.87 16,730,849 37.967 1.46%
2025-09-22 0 38.26 38.24 38.26 36.24 38.46 19,310,217 720,520,562 37.313 37.41 37.39 37.41 35.43 37.60 19,751,129 36.480 7.23%
2025-09-19 0 35.68 35.64 35.68 33.36 35.68 16,965,432 596,326,115 35.149 34.88 34.84 34.88 32.62 34.88 17,352,805 34.365 6.13%
2025-09-18 0 33.62 33.60 33.62 33.12 34.40 26,527,958 894,314,706 33.712 32.87 32.85 32.87 32.38 33.63 27,133,673 32.960 -2.78%
2025-09-17 0 34.58 34.58 34.60 34.38 36.00 23,441,740 816,632,743 34.837 33.81 33.81 33.83 33.61 35.20 23,976,988 34.059 -3.52%
2025-09-16 0 35.84 35.80 35.84 34.26 36.76 26,312,680 933,205,813 35.466 35.04 35.00 35.04 33.50 35.94 26,913,480 34.674 2.22%
2025-09-15 0 35.06 34.96 35.06 33.94 35.92 20,969,611 734,117,642 35.009 34.28 34.18 34.28 33.18 35.12 21,448,412 34.227 1.56%
2025-09-12 0 34.52 34.52 34.54 34.08 35.56 29,050,128 1,005,322,063 34.606 33.75 33.75 33.77 33.32 34.77 29,713,432 33.834 1.11%
2025-09-11 0 34.14 34.12 34.14 33.64 34.70 15,581,537 532,286,511 34.161 33.38 33.36 33.38 32.89 33.93 15,937,312 33.399 0.06%
2025-09-10 0 34.12 34.12 34.14 33.80 35.00 26,463,286 905,105,507 34.202 33.36 33.36 33.38 33.05 34.22 27,067,525 33.439 -3.72%
2025-09-09 0 35.44 35.20 35.44 33.26 36.30 47,592,659 1,680,644,050 35.313 34.65 34.41 34.65 32.52 35.49 48,679,347 34.525 7.20%
2025-09-08 0 33.06 33.06 33.08 32.20 34.28 23,219,623 768,381,817 33.092 32.32 32.32 32.34 31.48 33.51 23,749,799 32.353 0.73%
2025-09-05 0 32.82 32.82 32.86 30.88 33.10 26,047,598 840,471,589 32.267 32.09 32.09 32.13 30.19 32.36 26,642,345 31.546 5.87%
2025-09-04 0 31.00 30.96 31.00 30.54 32.50 21,909,402 684,422,503 31.239 30.31 30.27 30.31 29.86 31.77 22,409,661 30.541 -1.65%
2025-09-03 0 31.52 31.50 31.52 30.54 33.44 41,359,228 1,300,347,970 31.440 30.82 30.80 30.82 29.86 32.69 42,303,587 30.738 2.07%
2025-09-02 0 30.88 30.82 30.88 29.84 31.86 65,336,326 2,006,886,578 30.716 30.19 30.13 30.19 29.17 31.15 66,828,157 30.031 -1.66%
2025-09-01 0 31.40 31.38 31.40 30.18 31.94 29,642,918 931,043,426 31.409 30.70 30.68 30.70 29.51 31.23 30,319,758 30.707 6.95%
2025-08-29 0 29.36 29.34 29.36 29.28 30.26 15,376,899 459,568,999 29.887 28.70 28.69 28.70 28.63 29.58 15,728,001 29.220 -0.47%
2025-08-28 0 29.50 29.40 29.50 28.68 30.06 12,761,990 375,135,340 29.395 28.84 28.74 28.84 28.04 29.39 13,053,386 28.739 2.93%
2025-08-27 0 28.66 28.62 28.66 28.24 29.30 9,777,325 279,951,875 28.633 28.02 27.98 28.02 27.61 28.65 10,000,572 27.994 -0.90%
2025-08-26 0 28.92 28.90 28.92 27.80 29.02 18,397,758 528,470,411 28.725 28.27 28.25 28.27 27.18 28.37 18,817,836 28.083 4.48%
2025-08-25 0 27.68 27.68 27.70 27.10 28.10 15,766,150 436,832,661 27.707 27.06 27.06 27.08 26.50 27.47 16,126,140 27.088 3.75%
2025-08-22 0 26.68 26.68 26.70 26.10 26.88 5,341,591 141,506,861 26.492 26.08 26.08 26.10 25.52 26.28 5,463,556 25.900 1.44%
2025-08-21 0 26.30 26.30 26.32 26.18 27.12 4,202,046 111,350,769 26.499 25.71 25.71 25.73 25.60 26.51 4,297,992 25.908 -1.35%
2025-08-20 0 26.66 26.66 26.68 25.80 26.80 7,249,801 191,343,248 26.393 26.06 26.06 26.08 25.22 26.20 7,415,336 25.804 0.98%
2025-08-19 0 26.40 26.36 26.40 26.10 27.22 8,965,005 237,683,692 26.512 25.81 25.77 25.81 25.52 26.61 9,169,704 25.921 -3.01%
2025-08-18 0 27.22 27.20 27.22 26.94 28.00 9,663,476 264,453,925 27.366 26.61 26.59 26.61 26.34 27.37 9,884,123 26.755 -1.38%
2025-08-15 0 27.60 27.58 27.60 27.14 27.94 6,597,068 181,959,375 27.582 26.98 26.96 26.98 26.53 27.32 6,747,699 26.966 -0.29%
2025-08-14 0 27.68 27.62 27.68 27.42 28.28 6,765,555 188,175,784 27.814 27.06 27.00 27.06 26.81 27.65 6,920,034 27.193 0.22%
2025-08-13 0 27.62 27.54 27.62 27.32 28.12 9,580,469 264,118,315 27.568 27.00 26.93 27.00 26.71 27.49 9,799,221 26.953 0.00%
2025-08-12 0 27.62 27.56 27.62 27.40 28.04 7,121,500 197,012,052 27.664 27.00 26.94 27.00 26.79 27.41 7,284,106 27.047 0.73%
2025-08-11 0 27.42 27.42 27.44 27.34 29.18 16,779,450 468,874,227 27.943 26.81 26.81 26.83 26.73 28.53 17,162,577 27.320 -7.99%
2025-08-08 0 29.80 29.80 29.82 28.90 30.06 14,948,728 442,865,318 29.626 29.13 29.13 29.15 28.25 29.39 15,290,054 28.964 2.97%
2025-08-07 0 28.94 28.90 28.94 28.00 28.96 10,728,246 305,477,484 28.474 28.29 28.25 28.29 27.37 28.31 10,973,205 27.838 2.48%
2025-08-06 0 28.24 28.24 28.26 27.16 28.30 15,880,719 444,249,884 27.974 27.61 27.61 27.63 26.55 27.67 16,243,325 27.350 3.98%
2025-08-05 0 27.16 27.08 27.16 26.78 27.76 9,940,065 269,884,854 27.151 26.55 26.48 26.55 26.18 27.14 10,167,027 26.545 0.97%
2025-08-04 0 26.90 26.86 26.90 24.82 26.98 25,769,340 677,550,438 26.293 26.30 26.26 26.30 24.27 26.38 26,357,734 25.706 10.70%
2025-08-01 0 24.30 24.25 24.30 24.10 24.65 4,240,690 103,245,688 24.346 23.76 23.71 23.76 23.56 24.10 4,337,518 23.803 -0.21%
2025-07-31 0 24.35 24.30 24.35 24.05 25.25 13,844,806 336,621,758 24.314 23.81 23.76 23.81 23.51 24.69 14,160,926 23.771 -3.94%
2025-07-30 0 25.35 25.30 25.35 25.15 25.80 6,300,994 160,799,006 25.520 24.78 24.74 24.78 24.59 25.22 6,444,865 24.950 -0.59%
2025-07-29 0 25.50 25.45 25.50 24.85 25.55 10,788,287 271,282,280 25.146 24.93 24.88 24.93 24.30 24.98 11,034,617 24.585 0.00%
2025-07-28 0 25.50 25.45 25.50 25.25 26.35 16,941,146 432,184,875 25.511 24.93 24.88 24.93 24.69 25.76 17,327,965 24.941 -3.23%
2025-07-25 0 26.35 26.30 26.35 26.00 26.55 7,101,990 186,875,537 26.313 25.76 25.71 25.76 25.42 25.96 7,264,150 25.726 -0.19%
2025-07-24 0 26.40 26.35 26.40 26.10 27.25 13,208,489 349,793,140 26.482 25.81 25.76 25.81 25.52 26.64 13,510,080 25.891 -4.17%
2025-07-23 0 27.55 27.50 27.55 27.00 28.20 9,779,402 268,963,918 27.503 26.93 26.89 26.93 26.40 27.57 10,002,696 26.889 0.18%
2025-07-22 0 27.50 27.45 27.50 27.25 28.20 8,900,512 246,113,803 27.652 26.89 26.84 26.89 26.64 27.57 9,103,738 27.034 1.10%
2025-07-21 0 27.20 27.15 27.20 26.10 27.25 11,008,002 294,746,727 26.776 26.59 26.54 26.59 25.52 26.64 11,259,349 26.178 3.42%
2025-07-18 0 26.30 26.25 26.30 25.65 26.35 4,882,430 127,290,001 26.071 25.71 25.66 25.71 25.08 25.76 4,993,911 25.489 2.53%
2025-07-17 0 25.65 25.60 25.65 25.30 26.80 16,008,145 413,787,738 25.849 25.08 25.03 25.08 24.74 26.20 16,373,661 25.272 -3.75%
2025-07-16 0 26.65 26.60 26.65 26.50 27.00 5,856,291 156,184,038 26.669 26.06 26.01 26.06 25.91 26.40 5,990,008 26.074 -0.93%
2025-07-15 0 26.90 26.80 26.90 26.10 27.00 14,068,986 373,386,622 26.540 26.30 26.20 26.30 25.52 26.40 14,390,225 25.947 -0.19%
2025-07-14 0 26.95 26.90 26.95 26.05 27.00 14,491,060 383,922,351 26.494 26.35 26.30 26.35 25.47 26.40 14,821,936 25.902 3.85%
2025-07-11 0 25.95 25.90 25.95 25.20 26.30 21,723,040 558,415,342 25.706 25.37 25.32 25.37 24.64 25.71 22,219,044 25.132 0.97%
2025-07-10 0 25.70 25.70 25.75 25.35 26.65 21,380,522 550,448,887 25.745 25.13 25.13 25.18 24.78 26.06 21,868,706 25.171 -2.65%
2025-07-09 0 26.40 26.35 26.40 26.05 26.70 9,442,450 248,257,558 26.292 25.81 25.76 25.81 25.47 26.10 9,658,050 25.705 -2.04%
2025-07-08 0 26.95 26.85 26.95 26.45 27.50 14,277,329 383,963,467 26.893 26.35 26.25 26.35 25.86 26.89 14,603,325 26.293 0.56%
2025-07-07 0 26.80 26.70 26.80 26.55 28.00 20,078,500 545,978,359 27.192 26.20 26.10 26.20 25.96 27.37 20,536,954 26.585 -5.96%
2025-07-04 0 28.50 28.45 28.50 27.35 28.50 8,670,638 243,083,282 28.035 27.86 27.81 27.86 26.74 27.86 8,868,616 27.409 -0.35%
2025-07-03 0 28.60 28.55 28.60 28.00 28.85 7,396,075 210,669,812 28.484 27.96 27.91 27.96 27.37 28.21 7,564,950 27.848 -0.69%
2025-07-02 0 28.80 28.75 28.80 28.05 29.80 20,892,888 606,341,402 29.021 28.16 28.11 28.16 27.42 29.13 21,369,937 28.374 5.69%
2025-06-30 0 27.25 27.15 27.25 26.60 27.80 20,575,626 559,014,182 27.169 26.64 26.54 26.64 26.01 27.18 21,045,431 26.562 -2.33%
2025-06-27 0 27.90 27.70 27.90 27.40 29.50 17,994,447 510,924,936 28.393 27.28 27.08 27.28 26.79 28.84 18,405,316 27.760 -2.62%
2025-06-26 0 28.65 28.60 28.65 26.90 28.80 14,135,191 397,899,175 28.150 28.01 27.96 28.01 26.30 28.16 14,457,941 27.521 6.70%
2025-06-25 0 26.85 26.80 26.85 26.05 27.15 10,190,800 272,779,612 26.767 26.25 26.20 26.25 25.47 26.54 10,423,488 26.170 2.09%
2025-06-24 0 26.30 26.25 26.30 25.70 26.50 17,183,095 450,966,208 26.245 25.71 25.66 25.71 25.13 25.91 17,575,438 25.659 -1.87%
2025-06-23 0 26.80 26.75 26.80 26.40 27.40 9,381,000 251,530,725 26.813 26.20 26.15 26.20 25.81 26.79 9,595,197 26.214 -0.56%
2025-06-20 0 26.95 26.90 26.95 26.55 28.15 20,653,359 560,993,495 27.162 26.35 26.30 26.35 25.96 27.52 21,124,939 26.556 -1.64%
2025-06-19 0 27.40 27.35 27.40 26.75 27.80 16,089,048 439,735,239 27.331 26.79 26.74 26.79 26.15 27.18 16,456,411 26.721 0.92%
2025-06-18 0 27.15 27.10 27.15 25.45 27.30 13,953,625 372,364,155 26.686 26.54 26.50 26.54 24.88 26.69 14,272,229 26.090 4.67%
2025-06-17 0 26.10 26.00 26.10 25.60 27.10 16,908,035 447,677,222 26.477 25.36 25.26 25.36 24.87 26.33 17,401,940 25.726 0.77%
2025-06-16 0 25.90 25.85 25.90 25.80 27.10 22,019,200 579,584,833 26.322 25.16 25.12 25.16 25.07 26.33 22,662,408 25.575 -2.45%
2025-06-13 0 26.55 26.50 26.55 26.05 27.15 30,148,172 799,425,049 26.517 25.80 25.75 25.80 25.31 26.38 31,028,838 25.764 5.99%
2025-06-12 0 25.05 25.00 25.05 24.60 25.35 9,615,100 240,800,697 25.044 24.34 24.29 24.34 23.90 24.63 9,895,969 24.333 2.66%
2025-06-11 0 24.40 24.35 24.40 23.75 24.50 7,461,300 180,503,778 24.192 23.71 23.66 23.71 23.08 23.80 7,679,254 23.505 0.62%
2025-06-10 0 24.25 24.20 24.25 23.85 24.45 7,943,397 191,909,145 24.160 23.56 23.51 23.56 23.17 23.76 8,175,434 23.474 0.83%
2025-06-09 0 24.05 24.05 24.10 23.40 24.80 14,477,220 345,298,766 23.851 23.37 23.37 23.42 22.74 24.10 14,900,118 23.174 -3.99%
2025-06-06 0 25.05 25.00 25.05 24.55 25.65 12,317,598 309,250,718 25.106 24.34 24.29 24.34 23.85 24.92 12,677,410 24.394 0.80%
2025-06-05 0 24.85 24.80 24.85 24.55 25.65 6,991,328 174,867,295 25.012 24.14 24.10 24.14 23.85 24.92 7,195,553 24.302 -1.39%
2025-06-04 0 25.20 25.15 25.20 24.80 25.55 6,602,351 165,437,326 25.057 24.48 24.44 24.48 24.10 24.82 6,795,214 24.346 0.80%
2025-06-03 0 25.00 24.85 25.00 24.80 25.80 6,823,578 172,158,531 25.230 24.29 24.14 24.29 24.10 25.07 7,022,903 24.514 -0.79%
2025-06-02 0 25.20 25.15 25.20 24.45 25.30 3,880,791 96,569,208 24.884 24.48 24.44 24.48 23.76 24.58 3,994,154 24.178 3.07%
2025-05-30 0 24.45 24.40 24.45 24.25 24.90 7,267,737 177,941,048 24.484 23.76 23.71 23.76 23.56 24.19 7,480,037 23.789 -0.41%
2025-05-29 0 24.55 24.50 24.55 23.70 24.65 3,664,534 88,585,329 24.174 23.85 23.80 23.85 23.03 23.95 3,771,580 23.488 -0.41%
2025-05-28 0 24.65 24.60 24.65 24.25 24.65 3,632,910 88,984,921 24.494 23.95 23.90 23.95 23.56 23.95 3,739,032 23.799 0.41%
2025-05-27 0 24.55 24.50 24.55 24.35 25.35 8,184,530 201,570,994 24.628 23.85 23.80 23.85 23.66 24.63 8,423,610 23.929 -2.39%
2025-05-26 0 25.15 25.00 25.15 24.90 25.90 11,813,322 299,835,461 25.381 24.44 24.29 24.44 24.19 25.16 12,158,404 24.661 -0.40%
2025-05-23 0 25.25 25.20 25.25 24.25 25.40 10,115,438 251,610,193 24.874 24.53 24.48 24.53 23.56 24.68 10,410,923 24.168 0.40%
2025-05-22 0 25.15 25.10 25.15 24.90 25.95 14,845,492 376,866,505 25.386 24.44 24.39 24.44 24.19 25.21 15,279,147 24.665 -0.20%
2025-05-21 0 25.20 25.10 25.20 24.20 25.30 12,819,820 318,451,576 24.841 24.48 24.39 24.48 23.51 24.58 13,194,303 24.136 7.01%
2025-05-20 0 23.55 23.50 23.55 22.65 23.95 14,032,624 331,842,855 23.648 22.88 22.83 22.88 22.01 23.27 14,442,534 22.977 3.29%
2025-05-19 0 22.80 22.80 22.85 22.75 23.35 3,493,912 80,293,899 22.981 22.15 22.15 22.20 22.10 22.69 3,595,974 22.329 -0.22%
2025-05-16 0 22.85 22.85 22.90 22.75 23.10 6,988,773 160,156,236 22.916 22.20 22.20 22.25 22.10 22.44 7,192,924 22.266 1.78%
2025-05-15 0 22.45 22.40 22.45 21.90 22.60 10,124,215 225,142,207 22.238 21.81 21.76 21.81 21.28 21.96 10,419,956 21.607 -1.75%
2025-05-14 0 22.85 22.80 22.85 22.40 23.15 11,050,853 250,673,073 22.684 22.20 22.15 22.20 21.76 22.49 11,373,662 22.040 -1.30%
2025-05-13 0 23.15 23.10 23.15 21.85 23.45 10,862,760 247,380,664 22.773 22.49 22.44 22.49 21.23 22.78 11,180,075 22.127 4.75%
2025-05-12 0 22.10 22.10 22.15 21.85 23.05 23,350,517 521,923,907 22.352 21.47 21.47 21.52 21.23 22.40 24,032,615 21.717 -6.36%
2025-05-09 0 23.60 23.50 23.60 23.00 23.85 6,510,730 152,598,055 23.438 22.93 22.83 22.93 22.35 23.17 6,700,917 22.773 -0.21%
2025-05-08 0 23.65 23.65 23.70 23.50 24.85 12,294,203 295,796,113 24.060 22.98 22.98 23.03 22.83 24.14 12,653,332 23.377 -2.47%
2025-05-07 0 24.25 24.20 24.25 23.45 25.05 16,042,150 391,722,097 24.418 23.56 23.51 23.56 22.78 24.34 16,510,761 23.725 0.21%
2025-05-06 0 24.20 24.15 24.20 23.70 24.65 16,627,600 401,392,918 24.140 23.51 23.46 23.51 23.03 23.95 17,113,313 23.455 6.37%
2025-05-02 0 22.75 22.70 22.75 21.80 22.80 4,563,160 102,657,678 22.497 22.10 22.06 22.10 21.18 22.15 4,696,456 21.859 -0.22%
2025-04-30 0 22.80 22.75 22.80 22.50 23.45 11,767,275 268,877,885 22.850 22.15 22.10 22.15 21.86 22.78 12,111,012 22.201 -1.94%
2025-04-29 0 23.25 23.20 23.25 22.45 23.50 12,518,350 288,471,645 23.044 22.59 22.54 22.59 21.81 22.83 12,884,027 22.390 1.75%
2025-04-28 0 22.85 22.80 22.85 22.15 23.10 13,822,714 314,578,016 22.758 22.20 22.15 22.20 21.52 22.44 14,226,493 22.112 -0.44%
2025-04-25 0 22.95 22.95 23.00 22.80 24.00 24,013,050 559,203,820 23.287 22.30 22.30 22.35 22.15 23.32 24,714,501 22.627 -1.71%
2025-04-24 0 23.35 23.30 23.35 22.75 24.15 24,737,750 579,199,464 23.414 22.69 22.64 22.69 22.10 23.46 25,460,371 22.749 1.52%
2025-04-23 0 23.00 23.00 23.05 22.75 24.65 55,929,490 1,311,998,693 23.458 22.35 22.35 22.40 22.10 23.95 57,563,260 22.792 -10.51%
2025-04-22 0 25.70 25.65 25.70 25.45 27.15 73,983,000 1,934,611,660 26.149 24.97 24.92 24.97 24.73 26.38 76,144,136 25.407 7.31%
2025-04-17 0 23.95 23.90 23.95 23.35 26.15 48,499,220 1,187,695,772 24.489 23.27 23.22 23.27 22.69 25.41 49,915,943 23.794 -2.44%
2025-04-16 0 24.55 24.50 24.55 23.50 24.65 47,283,500 1,140,740,760 24.126 23.85 23.80 23.85 22.83 23.95 48,664,710 23.441 7.44%
2025-04-15 0 22.85 22.80 22.85 21.35 23.20 39,022,349 885,059,303 22.681 22.20 22.15 22.20 20.74 22.54 40,162,241 22.037 2.47%
2025-04-14 0 22.30 22.25 22.30 20.25 22.45 37,863,382 819,940,981 21.655 21.67 21.62 21.67 19.68 21.81 38,969,419 21.041 9.85%
2025-04-11 0 20.30 20.25 20.30 19.96 21.00 37,462,901 768,094,085 20.503 19.72 19.68 19.72 19.39 20.40 38,557,239 19.921 5.62%
2025-04-10 0 19.22 19.20 19.22 18.24 19.50 22,667,317 433,490,967 19.124 18.67 18.66 18.67 17.72 18.95 23,329,458 18.581 6.31%
2025-04-09 0 18.08 18.08 18.10 16.98 18.12 17,629,078 310,496,039 17.613 17.57 17.57 17.59 16.50 17.61 18,144,045 17.113 2.73%
2025-04-08 0 17.60 17.58 17.60 17.00 17.78 15,174,580 265,142,450 17.473 17.10 17.08 17.10 16.52 17.28 15,617,848 16.977 3.04%
2025-04-07 0 17.08 17.06 17.08 16.68 17.92 32,681,320 566,773,762 17.342 16.60 16.58 16.60 16.21 17.41 33,635,982 16.850 -7.78%
2025-04-03 0 18.52 18.52 18.56 18.22 18.70 23,423,310 432,565,284 18.467 17.99 17.99 18.03 17.70 18.17 24,107,534 17.943 1.76%
2025-04-02 0 18.20 18.12 18.20 17.92 18.58 12,639,500 229,555,678 18.162 17.68 17.61 17.68 17.41 18.05 13,008,716 17.646 -1.52%
2025-04-01 0 18.48 18.48 18.50 18.20 18.86 19,101,127 353,413,164 18.502 17.96 17.96 17.97 17.68 18.32 19,659,095 17.977 -0.11%
2025-03-31 0 18.50 18.48 18.50 17.88 18.80 28,822,614 531,176,202 18.429 17.97 17.96 17.97 17.37 18.27 29,664,559 17.906 0.43%
2025-03-28 0 18.42 18.40 18.42 17.92 18.54 25,343,607 462,733,678 18.258 17.90 17.88 17.90 17.41 18.01 26,083,925 17.740 3.60%
2025-03-27 0 17.78 17.78 17.82 17.34 17.92 6,935,517 122,665,236 17.687 17.28 17.28 17.31 16.85 17.41 7,138,112 17.185 -0.22%
2025-03-26 0 17.82 17.80 17.82 17.58 18.16 13,785,493 245,796,681 17.830 17.31 17.29 17.31 17.08 17.64 14,188,184 17.324 1.14%
2025-03-25 0 17.62 17.62 17.64 17.28 17.88 7,909,067 138,952,096 17.569 17.12 17.12 17.14 16.79 17.37 8,140,101 17.070 -0.56%
2025-03-24 0 17.72 17.72 17.74 17.40 17.90 16,182,740 286,338,638 17.694 17.22 17.22 17.24 16.91 17.39 16,655,458 17.192 1.37%
2025-03-21 0 17.48 17.46 17.48 17.36 18.16 16,423,556 289,102,269 17.603 16.98 16.96 16.98 16.87 17.64 16,903,309 17.103 -3.53%
2025-03-20 0 18.12 18.10 18.12 18.04 18.72 16,024,966 292,124,759 18.229 17.61 17.59 17.61 17.53 18.19 16,493,075 17.712 -1.52%
2025-03-19 0 18.40 18.38 18.40 17.94 18.54 21,571,451 394,881,483 18.306 17.88 17.86 17.88 17.43 18.01 22,201,580 17.786 1.88%
2025-03-18 0 18.06 18.00 18.06 16.98 18.18 34,655,203 619,091,144 17.864 17.55 17.49 17.55 16.50 17.66 35,667,525 17.357 6.99%
2025-03-17 0 16.88 16.84 16.88 16.62 16.96 8,934,230 150,272,077 16.820 16.40 16.36 16.40 16.15 16.48 9,195,210 16.342 1.69%
2025-03-14 0 16.60 16.60 16.62 16.30 16.88 24,356,966 404,629,412 16.612 16.13 16.13 16.15 15.84 16.40 25,068,463 16.141 5.46%
2025-03-13 0 15.74 15.66 15.74 15.64 16.08 6,650,848 105,666,983 15.888 15.29 15.22 15.29 15.20 15.62 6,845,128 15.437 -0.38%
2025-03-12 0 15.80 15.76 15.80 15.50 15.96 8,434,576 132,553,927 15.716 15.35 15.31 15.35 15.06 15.51 8,680,960 15.270 2.20%
2025-03-11 0 15.46 15.44 15.46 15.16 15.48 5,408,492 82,911,508 15.330 15.02 15.00 15.02 14.73 15.04 5,566,481 14.895 -0.51%
2025-03-10 0 15.54 15.50 15.54 15.36 15.78 6,801,443 105,617,415 15.529 15.10 15.06 15.10 14.92 15.33 7,000,122 15.088 0.13%
2025-03-07 0 15.52 15.50 15.52 15.34 15.88 6,179,980 96,161,677 15.560 15.08 15.06 15.08 14.90 15.43 6,360,505 15.119 -1.02%
2025-03-06 0 15.68 15.66 15.68 15.40 15.82 6,802,491 106,156,499 15.606 15.23 15.22 15.23 14.96 15.37 7,001,200 15.163 0.64%
2025-03-05 0 15.58 15.56 15.58 15.14 15.70 6,717,225 103,856,737 15.461 15.14 15.12 15.14 14.71 15.25 6,913,444 15.022 2.23%
2025-03-04 0 15.24 15.22 15.24 14.74 15.30 8,372,548 126,563,648 15.117 14.81 14.79 14.81 14.32 14.87 8,617,121 14.687 3.67%
2025-03-03 0 14.70 14.68 14.70 14.50 14.96 5,944,445 87,699,457 14.753 14.28 14.26 14.28 14.09 14.54 6,118,090 14.334 1.80%
2025-02-28 0 14.44 14.44 14.52 14.42 14.70 10,148,829 147,490,770 14.533 14.03 14.03 14.11 14.01 14.28 10,445,289 14.120 -2.70%
2025-02-27 0 14.84 14.84 14.90 14.74 15.48 12,230,665 183,178,597 14.977 14.42 14.42 14.48 14.32 15.04 12,587,938 14.552 -3.89%
2025-02-26 0 15.44 15.42 15.44 15.30 15.74 8,424,002 131,195,312 15.574 15.00 14.98 15.00 14.87 15.29 8,670,078 15.132 -0.52%
2025-02-25 0 15.52 15.50 15.52 15.48 16.10 10,446,308 163,715,587 15.672 15.08 15.06 15.08 15.04 15.64 10,751,458 15.227 -1.52%
2025-02-24 0 15.76 15.74 15.76 15.40 15.82 6,893,910 107,862,012 15.646 15.31 15.29 15.31 14.96 15.37 7,095,290 15.202 -0.25%
2025-02-21 0 15.80 15.78 15.80 15.72 16.08 14,728,358 233,727,223 15.869 15.35 15.33 15.35 15.27 15.62 15,158,592 15.419 -1.13%
2025-02-20 0 15.98 15.96 15.98 15.60 16.14 14,034,702 223,004,089 15.889 15.53 15.51 15.53 15.16 15.68 14,444,673 15.439 2.57%
2025-02-19 0 15.58 15.58 15.60 15.58 16.20 9,354,326 148,075,278 15.830 15.14 15.14 15.16 15.14 15.74 9,627,578 15.380 0.00%
2025-02-18 0 15.58 15.56 15.58 14.98 15.62 14,251,965 217,866,375 15.287 15.14 15.12 15.14 14.55 15.18 14,668,283 14.853 2.10%
2025-02-17 0 15.26 15.26 15.28 15.00 15.50 13,858,000 210,550,200 15.193 14.83 14.83 14.85 14.57 15.06 14,262,809 14.762 -4.51%
2025-02-14 0 15.98 15.98 16.00 15.72 16.16 12,041,530 191,234,515 15.881 15.53 15.53 15.55 15.27 15.70 12,393,278 15.431 1.78%
2025-02-13 0 15.70 15.70 15.72 15.60 16.34 9,742,277 155,310,281 15.942 15.25 15.25 15.27 15.16 15.88 10,026,861 15.489 -0.51%
2025-02-12 0 15.78 15.78 15.80 15.48 16.02 14,578,585 228,510,388 15.674 15.33 15.33 15.35 15.04 15.57 15,004,444 15.230 -1.87%
2025-02-11 0 16.08 16.08 16.10 15.98 17.02 25,702,396 424,239,755 16.506 15.62 15.62 15.64 15.53 16.54 26,453,195 16.037 -1.59%
2025-02-10 0 16.34 16.32 16.34 15.82 16.40 10,162,358 163,812,471 16.120 15.88 15.86 15.88 15.37 15.93 10,459,213 15.662 2.77%
2025-02-07 0 15.90 15.90 15.92 15.72 16.14 10,901,420 173,129,626 15.881 15.45 15.45 15.47 15.27 15.68 11,219,864 15.431 -0.63%
2025-02-06 0 16.00 16.00 16.02 15.66 16.10 18,340,909 293,137,331 15.983 15.55 15.55 15.57 15.22 15.64 18,876,670 15.529 1.14%
2025-02-05 0 15.82 15.82 15.84 14.54 16.00 39,375,955 607,939,038 15.439 15.37 15.37 15.39 14.13 15.55 40,526,176 15.001 10.32%
2025-02-04 0 14.34 14.34 14.36 14.10 14.46 3,370,683 48,093,257 14.268 13.93 13.93 13.95 13.70 14.05 3,469,145 13.863 -0.28%
2025-02-03 0 14.38 14.36 14.38 13.44 14.46 6,984,119 98,360,428 14.083 13.97 13.95 13.97 13.06 14.05 7,188,134 13.684 7.80%
2025-01-28 0 13.34 13.34 13.38 13.30 13.64 1,936,750 25,879,618 13.362 12.96 12.96 13.00 12.92 13.25 1,993,325 12.983 -3.33%
2025-01-27 0 13.80 13.78 13.80 13.52 14.08 10,324,389 142,799,021 13.831 13.41 13.39 13.41 13.14 13.68 10,625,977 13.439 -1.99%
2025-01-24 0 14.08 14.08 14.10 13.90 14.34 11,661,500 163,758,640 14.043 13.68 13.68 13.70 13.51 13.93 12,002,147 13.644 -0.71%
2025-01-23 0 14.18 14.16 14.18 14.10 14.62 7,257,950 103,667,150 14.283 13.78 13.76 13.78 13.70 14.21 7,469,964 13.878 -3.01%
2025-01-22 0 14.62 14.60 14.62 14.04 14.70 14,931,242 214,985,793 14.398 14.21 14.19 14.21 13.64 14.28 15,367,402 13.990 4.43%
2025-01-21 0 14.00 13.98 14.00 13.74 14.04 4,061,729 56,471,207 13.903 13.60 13.58 13.60 13.35 13.64 4,180,377 13.509 1.45%
2025-01-20 0 13.80 13.78 13.80 13.70 14.02 6,361,250 87,925,640 13.822 13.41 13.39 13.41 13.31 13.62 6,547,070 13.430 -1.99%
2025-01-17 0 14.08 14.08 14.10 14.04 14.32 5,908,250 83,759,830 14.177 13.68 13.68 13.70 13.64 13.91 6,080,837 13.774 -0.28%
2025-01-16 0 14.12 14.12 14.14 14.06 14.38 7,086,412 100,812,822 14.226 13.72 13.72 13.74 13.66 13.97 7,293,415 13.822 1.00%
2025-01-15 0 13.98 13.96 13.98 13.54 14.24 9,873,302 136,735,331 13.849 13.58 13.56 13.58 13.16 13.84 10,161,713 13.456 -1.83%
2025-01-14 0 14.24 14.22 14.24 13.82 14.32 11,999,909 169,520,659 14.127 13.84 13.82 13.84 13.43 13.91 12,350,441 13.726 0.00%
2025-01-13 0 14.24 14.24 14.26 13.76 14.34 13,150,819 186,430,387 14.176 13.84 13.84 13.86 13.37 13.93 13,534,971 13.774 3.04%
2025-01-10 0 13.82 13.82 13.88 13.68 14.00 9,231,652 127,800,849 13.844 13.43 13.43 13.49 13.29 13.60 9,501,320 13.451 1.02%
2025-01-09 0 13.68 13.66 13.68 13.44 13.72 5,436,950 73,906,293 13.593 13.29 13.27 13.29 13.06 13.33 5,595,770 13.208 1.03%
2025-01-08 0 13.54 13.54 13.56 13.34 13.80 4,554,664 61,769,950 13.562 13.16 13.16 13.18 12.96 13.41 4,687,711 13.177 -0.73%
2025-01-07 0 13.64 13.62 13.64 13.34 13.70 5,250,214 71,050,788 13.533 13.25 13.23 13.25 12.96 13.31 5,403,579 13.149 0.74%
2025-01-06 0 13.54 13.54 13.56 13.30 13.68 7,717,250 104,350,252 13.522 13.16 13.16 13.18 12.92 13.29 7,942,681 13.138 -0.59%
2025-01-03 0 13.62 13.60 13.62 13.38 13.80 10,080,750 137,153,689 13.606 13.23 13.21 13.23 13.00 13.41 10,375,221 13.219 1.34%
2025-01-02 0 13.44 13.42 13.44 12.50 13.58 20,104,960 264,981,227 13.180 13.06 13.04 13.06 12.15 13.19 20,692,251 12.806 7.01%
2024-12-31 0 12.56 12.52 12.56 12.44 12.70 4,969,586 62,493,054 12.575 12.20 12.16 12.20 12.09 12.34 5,114,754 12.218 0.00%
2024-12-30 0 12.56 12.54 12.56 12.50 12.86 7,093,900 89,450,915 12.610 12.20 12.18 12.20 12.15 12.50 7,301,122 12.252 -1.10%
2024-12-27 0 12.70 12.68 12.70 12.44 12.78 9,436,150 119,136,886 12.626 12.34 12.32 12.34 12.09 12.42 9,711,792 12.267 0.63%
2024-12-24 0 12.62 12.60 12.62 12.48 12.82 5,037,100 63,217,425 12.550 12.26 12.24 12.26 12.13 12.46 5,184,240 12.194 -1.25%
2024-12-23 0 12.78 12.76 12.78 12.68 12.92 4,234,800 54,134,161 12.783 12.42 12.40 12.42 12.32 12.55 4,358,504 12.420 1.11%
2024-12-20 0 12.64 12.60 12.64 12.54 12.90 8,388,131 106,078,500 12.646 12.28 12.24 12.28 12.18 12.53 8,633,159 12.287 -2.32%
2024-12-19 0 12.94 12.90 12.94 12.48 12.94 8,033,190 102,832,685 12.801 12.57 12.53 12.57 12.13 12.57 8,267,850 12.438 1.41%
2024-12-18 0 12.76 12.72 12.76 12.62 12.80 5,649,892 71,768,250 12.703 12.40 12.36 12.40 12.26 12.44 5,814,932 12.342 0.79%
2024-12-17 0 12.66 12.64 12.66 12.60 13.12 11,869,250 151,605,882 12.773 12.30 12.28 12.30 12.24 12.75 12,215,966 12.410 -3.51%
2024-12-16 0 13.12 13.10 13.12 13.06 13.52 7,473,250 98,629,980 13.198 12.75 12.73 12.75 12.69 13.14 7,691,553 12.823 -3.10%
2024-12-13 0 13.54 13.52 13.54 13.42 13.72 8,963,100 121,102,367 13.511 13.16 13.14 13.16 13.04 13.33 9,224,923 13.128 -2.03%
2024-12-12 0 13.82 13.80 13.82 13.74 14.04 8,557,495 118,901,947 13.894 13.43 13.41 13.43 13.35 13.64 8,807,470 13.500 0.73%
2024-12-11 0 13.72 13.70 13.72 13.42 13.92 9,495,947 129,820,794 13.671 13.33 13.31 13.33 13.04 13.52 9,773,335 13.283 3.16%
2024-12-10 0 13.30 13.28 13.30 13.26 13.90 9,313,551 125,162,341 13.439 12.92 12.90 12.92 12.88 13.51 9,585,611 13.057 -1.92%
2024-12-09 0 13.56 13.54 13.56 13.16 13.58 11,658,189 156,309,606 13.408 13.18 13.16 13.18 12.79 13.19 11,998,739 13.027 2.11%
2024-12-06 0 13.28 13.26 13.28 13.08 13.34 5,797,270 76,707,966 13.232 12.90 12.88 12.90 12.71 12.96 5,966,615 12.856 0.61%
2024-12-05 0 13.20 13.18 13.20 13.06 13.42 6,997,663 91,855,063 13.127 12.83 12.81 12.83 12.69 13.04 7,202,073 12.754 -1.05%
2024-12-04 0 13.34 13.32 13.34 13.26 13.60 5,755,200 76,919,100 13.365 12.96 12.94 12.96 12.88 13.21 5,923,317 12.986 -1.04%
2024-12-03 0 13.48 13.46 13.48 13.30 13.76 7,553,550 101,963,435 13.499 13.10 13.08 13.10 12.92 13.37 7,774,199 13.116 -0.30%
2024-12-02 0 13.52 13.50 13.52 13.48 13.86 7,717,500 105,034,790 13.610 13.14 13.12 13.14 13.10 13.47 7,942,938 13.224 -1.74%
2024-11-29 0 13.76 13.74 13.76 13.30 13.76 5,854,100 79,659,081 13.607 13.37 13.35 13.37 12.92 13.37 6,025,106 13.221 2.84%
2024-11-28 0 13.38 13.36 13.38 13.30 13.72 5,043,250 67,609,095 13.406 13.00 12.98 13.00 12.92 13.33 5,190,570 13.025 -2.62%
2024-11-27 0 13.74 13.72 13.74 13.34 13.74 3,816,920 51,780,396 13.566 13.35 13.33 13.35 12.96 13.35 3,928,417 13.181 1.63%
2024-11-26 0 13.52 13.52 13.54 13.22 13.72 6,518,890 88,119,767 13.518 13.14 13.14 13.16 12.84 13.33 6,709,315 13.134 -0.44%
2024-11-25 0 13.58 13.56 13.58 13.54 14.28 7,496,588 103,559,442 13.814 13.19 13.18 13.19 13.16 13.87 7,715,573 13.422 -3.28%
2024-11-22 0 14.04 14.04 14.06 13.90 14.52 7,524,454 106,178,407 14.111 13.64 13.64 13.66 13.51 14.11 7,744,253 13.711 -1.27%
2024-11-21 0 14.22 14.18 14.22 13.90 14.24 7,494,544 105,406,597 14.064 13.82 13.78 13.82 13.51 13.84 7,713,469 13.665 2.01%
2024-11-20 0 13.94 13.92 13.94 13.74 14.24 5,994,155 83,423,200 13.917 13.54 13.52 13.54 13.35 13.84 6,169,252 13.522 -0.57%
2024-11-19 0 14.02 14.00 14.02 13.66 14.28 12,428,292 173,805,416 13.985 13.62 13.60 13.62 13.27 13.87 12,791,338 13.588 4.47%
2024-11-18 0 13.42 13.42 13.44 13.40 13.82 4,759,977 64,687,772 13.590 13.04 13.04 13.06 13.02 13.43 4,899,022 13.204 -0.30%
2024-11-15 0 13.46 13.46 13.50 13.30 13.64 6,569,250 88,716,018 13.505 13.08 13.08 13.12 12.92 13.25 6,761,146 13.121 1.82%
2024-11-14 0 13.22 13.20 13.22 13.12 13.60 10,130,650 135,008,581 13.327 12.84 12.83 12.84 12.75 13.21 10,426,579 12.949 -3.08%
2024-11-13 0 13.64 13.64 13.66 13.50 13.76 6,151,760 83,955,432 13.647 13.25 13.25 13.27 13.12 13.37 6,331,461 13.260 0.29%
2024-11-12 0 13.60 13.60 13.62 13.54 14.00 14,610,470 201,328,209 13.780 13.21 13.21 13.23 13.16 13.60 15,037,260 13.389 -3.68%
2024-11-11 0 14.12 14.12 14.14 14.00 14.50 11,418,500 161,114,622 14.110 13.72 13.72 13.74 13.60 14.09 11,752,049 13.709 -3.02%
2024-11-08 0 14.56 14.54 14.56 14.40 15.14 10,487,000 153,272,462 14.615 14.15 14.13 14.15 13.99 14.71 10,793,338 14.201 -1.36%
2024-11-07 0 14.76 14.74 14.76 14.36 14.82 11,297,656 164,769,492 14.584 14.34 14.32 14.34 13.95 14.40 11,627,675 14.170 -1.73%
2024-11-06 0 15.02 15.00 15.02 14.82 15.64 11,942,612 180,899,243 15.147 14.59 14.57 14.59 14.40 15.20 12,291,471 14.717 -3.47%
2024-11-05 0 15.56 15.50 15.56 15.16 15.56 6,802,193 104,343,872 15.340 15.12 15.06 15.12 14.73 15.12 7,000,894 14.904 1.04%
2024-11-04 0 15.40 15.40 15.42 15.22 15.52 4,870,658 74,627,033 15.322 14.96 14.96 14.98 14.79 15.08 5,012,936 14.887 -0.13%
2024-11-01 0 15.42 15.40 15.42 15.18 15.46 5,081,138 77,883,885 15.328 14.98 14.96 14.98 14.75 15.02 5,229,564 14.893 -0.13%
2024-10-31 0 15.44 15.44 15.46 15.36 16.04 7,882,177 122,481,654 15.539 15.00 15.00 15.02 14.92 15.58 8,112,425 15.098 -2.65%
2024-10-30 0 15.86 15.84 15.86 15.70 16.28 10,108,690 161,395,495 15.966 15.41 15.39 15.41 15.25 15.82 10,403,977 15.513 -0.25%
2024-10-29 0 15.90 15.88 15.90 15.76 16.44 20,517,523 327,148,018 15.945 15.45 15.43 15.45 15.31 15.97 21,116,865 15.492 -4.10%
2024-10-28 0 16.58 16.56 16.58 16.30 16.76 6,593,170 108,566,204 16.466 16.11 16.09 16.11 15.84 16.28 6,785,765 15.999 -1.07%
2024-10-25 0 16.76 16.74 16.76 16.58 17.10 5,026,750 84,389,070 16.788 16.28 16.26 16.28 16.11 16.61 5,173,588 16.312 -1.53%
2024-10-24 0 17.02 17.02 17.04 16.82 17.48 10,485,550 178,140,438 16.989 16.54 16.54 16.56 16.34 16.98 10,791,846 16.507 -4.34%
2024-10-23 0 17.88 17.82 17.88 17.72 18.00 7,750,016 138,325,594 17.848 17.29 17.23 17.29 17.13 17.40 8,015,513 17.257 0.90%
2024-10-22 0 17.72 17.70 17.72 17.46 17.88 7,776,250 137,173,535 17.640 17.13 17.11 17.13 16.88 17.29 8,042,646 17.056 -0.34%
2024-10-21 0 17.78 17.74 17.78 17.66 18.26 9,028,109 162,066,297 17.951 17.19 17.15 17.19 17.08 17.66 9,337,390 17.357 1.25%
2024-10-18 0 17.56 17.52 17.56 17.36 17.90 13,421,725 236,834,774 17.646 16.98 16.94 16.98 16.78 17.31 13,881,521 17.061 3.05%
2024-10-17 0 17.04 16.98 17.04 16.80 17.36 6,811,606 116,300,761 17.074 16.48 16.42 16.48 16.24 16.78 7,044,955 16.508 0.24%
2024-10-16 0 17.00 17.00 17.04 16.24 17.18 8,577,730 145,159,842 16.923 16.44 16.44 16.48 15.70 16.61 8,871,582 16.362 4.68%
2024-10-15 0 16.24 16.24 16.26 16.08 16.80 9,017,350 147,804,854 16.391 15.70 15.70 15.72 15.55 16.24 9,326,263 15.848 -3.79%
2024-10-14 0 16.88 16.86 16.88 16.50 17.30 7,668,030 129,368,039 16.871 16.32 16.30 16.32 15.95 16.73 7,930,718 16.312 3.94%
2024-10-10 0 16.24 16.24 16.28 16.00 16.86 7,802,871 127,602,897 16.353 15.70 15.70 15.74 15.47 16.30 8,070,179 15.812 -0.61%
2024-10-09 0 16.34 16.32 16.34 15.84 17.02 15,257,255 249,091,342 16.326 15.80 15.78 15.80 15.32 16.46 15,779,932 15.785 -2.85%
2024-10-08 0 16.82 16.80 16.82 16.56 18.58 20,506,906 351,538,798 17.142 16.26 16.24 16.26 16.01 17.96 21,209,423 16.575 -7.17%
2024-10-07 0 18.12 18.10 18.12 17.70 18.16 5,364,910 96,447,096 17.977 17.52 17.50 17.52 17.11 17.56 5,548,699 17.382 0.11%
2024-10-04 0 18.10 18.08 18.10 17.64 18.26 5,415,690 97,654,982 18.032 17.50 17.48 17.50 17.06 17.66 5,601,219 17.435 1.80%
2024-10-03 0 17.78 17.70 17.78 17.10 18.00 4,228,620 74,181,334 17.543 17.19 17.11 17.19 16.53 17.40 4,373,482 16.962 -1.98%
2024-10-02 0 18.14 18.14 18.16 17.50 18.20 7,979,000 143,158,906 17.942 17.54 17.54 17.56 16.92 17.60 8,252,341 17.348 3.66%
2024-09-30 0 17.50 17.50 17.52 16.80 17.90 19,903,757 347,259,772 17.447 16.92 16.92 16.94 16.24 17.31 20,585,612 16.869 0.92%
2024-09-27 0 17.34 17.30 17.34 16.88 17.68 15,010,558 258,005,845 17.188 16.77 16.73 16.77 16.32 17.09 15,524,784 16.619 0.93%
2024-09-26 0 17.18 17.14 17.18 16.96 17.38 11,145,684 191,052,746 17.141 16.61 16.57 16.61 16.40 16.80 11,527,508 16.574 0.35%
2024-09-25 0 17.12 17.12 17.14 16.90 17.62 12,990,433 223,713,123 17.221 16.55 16.55 16.57 16.34 17.04 13,435,454 16.651 2.15%
2024-09-24 0 16.76 16.72 16.76 16.50 16.86 7,367,500 122,995,600 16.694 16.20 16.17 16.20 15.95 16.30 7,619,893 16.141 1.58%
2024-09-23 0 16.50 16.44 16.50 16.42 16.96 9,303,434 154,721,531 16.631 15.95 15.90 15.95 15.88 16.40 9,622,147 16.080 0.36%
2024-09-20 0 16.44 16.42 16.44 15.80 16.46 14,023,180 227,115,890 16.196 15.90 15.88 15.90 15.28 15.91 14,503,580 15.659 3.92%
2024-09-19 0 15.82 15.82 15.84 15.10 15.92 9,110,696 141,405,385 15.521 15.30 15.30 15.32 14.60 15.39 9,422,807 15.007 -1.62%
2024-09-17 0 16.08 16.06 16.08 15.78 16.08 2,316,340 37,061,458 16.000 15.55 15.53 15.55 15.26 15.55 2,395,692 15.470 1.52%
2024-09-16 0 15.84 15.82 15.84 15.30 16.00 2,644,050 41,622,243 15.742 15.32 15.30 15.32 14.79 15.47 2,734,629 15.220 4.21%
2024-09-13 0 15.20 15.20 15.22 14.98 15.32 7,335,818 111,203,686 15.159 14.70 14.70 14.72 14.48 14.81 7,587,125 14.657 5.70%
2024-09-12 0 14.38 14.34 14.38 14.18 14.54 4,017,670 57,702,512 14.362 13.90 13.87 13.90 13.71 14.06 4,155,306 13.886 0.42%
2024-09-11 0 14.32 14.32 14.34 13.72 14.40 5,725,400 81,233,729 14.188 13.85 13.85 13.87 13.27 13.92 5,921,538 13.718 3.77%
2024-09-10 0 13.80 13.78 13.80 13.56 13.96 5,543,000 75,968,272 13.705 13.34 13.32 13.34 13.11 13.50 5,732,890 13.251 0.15%
2024-09-09 0 13.78 13.78 13.80 13.58 14.38 7,256,000 99,924,877 13.771 13.32 13.32 13.34 13.13 13.90 7,504,573 13.315 -4.44%
2024-09-05 0 14.42 14.40 14.42 14.24 14.70 8,117,000 117,136,285 14.431 13.94 13.92 13.94 13.77 14.21 8,395,069 13.953 1.55%
2024-09-04 0 14.20 14.18 14.20 14.14 14.48 5,099,000 72,669,902 14.252 13.73 13.71 13.73 13.67 14.00 5,273,679 13.780 -1.93%
2024-09-03 0 14.48 14.48 14.52 14.36 14.70 6,509,324 94,591,818 14.532 14.00 14.00 14.04 13.88 14.21 6,732,318 14.050 -1.50%
2024-09-02 0 14.70 14.70 14.72 14.40 15.08 6,178,752 90,574,938 14.659 14.21 14.21 14.23 13.92 14.58 6,390,421 14.174 -2.52%
2024-08-30 0 15.08 15.06 15.08 14.94 15.70 8,757,469 132,984,784 15.185 14.58 14.56 14.58 14.45 15.18 9,057,479 14.682 -2.96%
2024-08-29 0 15.54 15.54 15.56 15.38 15.76 8,394,984 130,914,023 15.594 15.03 15.03 15.04 14.87 15.24 8,682,576 15.078 -2.26%
2024-08-28 0 15.90 15.90 15.92 15.60 16.36 4,929,750 78,396,280 15.903 15.37 15.37 15.39 15.08 15.82 5,098,631 15.376 -1.85%
2024-08-27 0 16.20 16.18 16.20 16.00 16.70 6,371,781 103,298,183 16.212 15.66 15.64 15.66 15.47 16.15 6,590,063 15.675 -4.03%
2024-08-26 0 16.88 16.86 16.88 16.52 16.92 5,906,550 98,291,224 16.641 16.32 16.30 16.32 15.97 16.36 6,108,894 16.090 1.20%
2024-08-23 0 16.68 16.68 16.70 16.36 16.82 3,070,000 51,020,787 16.619 16.13 16.13 16.15 15.82 16.26 3,175,171 16.069 -0.95%
2024-08-22 0 16.84 16.82 16.84 16.70 17.04 2,499,500 42,024,652 16.813 16.28 16.26 16.28 16.15 16.48 2,585,127 16.256 -0.59%
2024-08-21 0 16.94 16.92 16.94 16.38 17.30 6,325,707 107,766,416 17.036 16.38 16.36 16.38 15.84 16.73 6,542,410 16.472 2.54%
2024-08-20 0 16.52 16.50 16.52 16.34 16.68 2,738,755 45,147,416 16.485 15.97 15.95 15.97 15.80 16.13 2,832,578 15.939 0.49%
2024-08-19 0 16.44 16.42 16.44 15.82 16.54 7,111,724 116,253,233 16.347 15.90 15.88 15.90 15.30 15.99 7,355,355 15.805 5.12%
2024-08-16 0 15.64 15.64 15.66 15.36 16.26 4,543,950 71,041,449 15.634 15.12 15.12 15.14 14.85 15.72 4,699,615 15.116 -1.76%
2024-08-15 0 15.92 15.90 15.92 15.60 15.98 2,137,374 33,822,677 15.824 15.39 15.37 15.39 15.08 15.45 2,210,595 15.300 -0.50%
2024-08-14 0 16.00 15.98 16.00 15.90 16.18 1,509,912 24,208,047 16.033 15.47 15.45 15.47 15.37 15.64 1,561,638 15.502 -0.25%
2024-08-13 0 16.04 16.02 16.04 15.88 16.58 4,191,029 67,646,035 16.141 15.51 15.49 15.51 15.35 16.03 4,334,604 15.606 1.01%
2024-08-12 0 15.88 15.84 15.88 15.60 15.90 1,730,124 27,299,726 15.779 15.35 15.32 15.35 15.08 15.37 1,789,394 15.256 1.28%
2024-08-09 0 15.68 15.66 15.68 15.54 15.84 4,155,500 65,126,245 15.672 15.16 15.14 15.16 15.03 15.32 4,297,857 15.153 1.69%
2024-08-08 0 15.42 15.42 15.44 15.04 15.82 7,937,956 121,657,827 15.326 14.91 14.91 14.93 14.54 15.30 8,209,891 14.818 -2.16%
2024-08-07 0 15.76 15.74 15.76 15.48 15.88 4,993,255 78,354,158 15.692 15.24 15.22 15.24 14.97 15.35 5,164,312 15.172 0.25%
2024-08-06 0 15.72 15.72 15.74 15.50 16.30 6,514,750 102,917,912 15.798 15.20 15.20 15.22 14.99 15.76 6,737,930 15.274 -3.32%
2024-08-05 0 16.26 16.26 16.28 16.04 16.60 6,959,500 113,120,001 16.254 15.72 15.72 15.74 15.51 16.05 7,197,916 15.716 -3.67%
2024-08-02 0 16.88 16.86 16.88 16.02 16.92 7,567,483 126,300,575 16.690 16.32 16.30 16.32 15.49 16.36 7,826,727 16.137 2.06%
2024-08-01 0 16.54 16.52 16.54 16.42 16.92 7,085,848 117,806,538 16.626 15.99 15.97 15.99 15.88 16.36 7,328,592 16.075 2.10%
2024-07-31 0 16.20 16.18 16.20 15.88 16.34 5,387,250 87,191,690 16.185 15.66 15.64 15.66 15.35 15.80 5,571,804 15.649 2.66%
2024-07-30 0 15.78 15.78 15.80 15.52 15.90 2,840,000 44,540,730 15.683 15.26 15.26 15.28 15.01 15.37 2,937,292 15.164 -0.25%
2024-07-29 0 15.82 15.82 15.84 15.82 16.30 5,685,526 91,095,168 16.022 15.30 15.30 15.32 15.30 15.76 5,880,298 15.492 -0.25%
2024-07-26 0 15.86 15.82 15.86 15.80 16.06 5,809,680 92,415,170 15.907 15.33 15.30 15.33 15.28 15.53 6,008,706 15.380 0.00%
2024-07-25 0 15.86 15.86 15.92 15.72 16.80 9,560,994 152,870,464 15.989 15.33 15.33 15.39 15.20 16.24 9,888,531 15.459 -5.93%
2024-07-24 0 16.86 16.84 16.86 16.62 17.06 3,892,050 65,594,602 16.853 16.30 16.28 16.30 16.07 16.49 4,025,382 16.295 1.57%
2024-07-23 0 16.60 16.58 16.60 16.38 17.24 6,647,500 110,564,155 16.632 16.05 16.03 16.05 15.84 16.67 6,875,227 16.082 -3.26%
2024-07-22 0 17.16 17.14 17.16 16.80 17.30 3,723,550 63,475,113 17.047 16.59 16.57 16.59 16.24 16.73 3,851,110 16.482 0.35%
2024-07-19 0 17.10 17.10 17.12 16.92 17.70 10,566,500 181,577,723 17.184 16.53 16.53 16.55 16.36 17.11 10,928,483 16.615 -5.21%
2024-07-18 0 18.04 18.02 18.04 17.50 18.14 7,953,000 142,292,635 17.892 17.44 17.42 17.44 16.92 17.54 8,225,451 17.299 1.23%
2024-07-17 0 17.82 17.80 17.82 17.60 18.64 12,811,346 231,955,722 18.105 17.23 17.21 17.23 17.02 18.02 13,250,232 17.506 0.91%
2024-07-16 0 17.66 17.64 17.66 17.00 17.94 10,802,250 190,304,122 17.617 17.08 17.06 17.08 16.44 17.35 11,172,309 17.034 4.37%
2024-07-15 0 16.92 16.90 16.92 16.60 17.20 8,356,100 141,903,486 16.982 16.36 16.34 16.36 16.05 16.63 8,642,360 16.420 2.30%
2024-07-12 0 16.54 16.52 16.54 16.22 17.56 16,194,448 268,727,312 16.594 15.99 15.97 15.99 15.68 16.98 16,749,231 16.044 -2.59%
2024-07-11 0 16.98 16.96 16.98 16.66 17.16 4,831,351 81,965,423 16.965 16.42 16.40 16.42 16.11 16.59 4,996,861 16.403 2.41%
2024-07-10 0 16.58 16.54 16.58 16.48 17.16 6,055,350 101,581,567 16.776 16.03 15.99 16.03 15.93 16.59 6,262,792 16.220 -1.78%
2024-07-09 0 16.88 16.86 16.88 16.56 17.04 8,138,554 136,821,937 16.812 16.32 16.30 16.32 16.01 16.48 8,417,361 16.255 0.12%
2024-07-08 0 16.86 16.84 16.86 16.68 17.52 7,023,450 120,386,497 17.141 16.30 16.28 16.30 16.13 16.94 7,264,056 16.573 -0.35%
2024-07-05 0 16.92 16.88 16.92 16.26 17.02 10,839,745 182,161,796 16.805 16.36 16.32 16.36 15.72 16.46 11,211,089 16.248 4.32%
2024-07-04 0 16.22 16.22 16.24 16.14 16.84 6,762,440 111,392,648 16.472 15.68 15.68 15.70 15.61 16.28 6,994,105 15.927 1.63%
2024-07-03 0 15.96 15.96 15.98 15.60 16.02 4,946,792 78,659,403 15.901 15.43 15.43 15.45 15.08 15.49 5,116,257 15.374 0.88%
2024-07-02 0 15.82 15.80 15.82 15.52 15.92 4,451,297 70,306,955 15.795 15.30 15.28 15.30 15.01 15.39 4,603,788 15.272 1.80%
2024-06-28 0 15.54 15.54 15.58 15.38 15.80 4,857,250 75,976,823 15.642 15.03 15.03 15.06 14.87 15.28 5,023,648 15.124 1.17%
2024-06-27 0 15.36 15.36 15.38 15.18 15.72 5,520,000 84,909,870 15.382 14.85 14.85 14.87 14.68 15.20 5,709,102 14.873 -3.03%
2024-06-26 0 15.84 15.82 15.84 15.64 15.98 2,700,891 42,556,107 15.756 15.32 15.30 15.32 15.12 15.45 2,793,417 15.234 -0.75%
2024-06-25 0 15.96 15.94 15.96 15.68 16.16 5,189,128 82,922,772 15.980 15.43 15.41 15.43 15.16 15.62 5,366,895 15.451 0.76%
2024-06-24 0 15.84 15.84 15.88 15.72 15.94 3,191,880 50,512,530 15.825 15.32 15.32 15.35 15.20 15.41 3,301,226 15.301 -1.74%
2024-06-21 0 16.12 16.12 16.14 16.08 16.58 6,882,624 111,933,100 16.263 15.59 15.59 15.61 15.55 16.03 7,118,406 15.724 0.62%
2024-06-20 0 16.02 16.02 16.04 15.82 16.30 4,757,640 76,357,487 16.049 15.49 15.49 15.51 15.30 15.76 4,920,625 15.518 -0.37%
2024-06-19 0 16.08 16.06 16.08 15.92 16.32 9,842,506 158,640,620 16.118 15.55 15.53 15.55 15.39 15.78 10,179,687 15.584 1.77%
2024-06-18 0 15.80 15.80 15.82 15.68 16.38 7,371,374 117,949,559 16.001 15.28 15.28 15.30 15.16 15.84 7,623,900 15.471 -0.25%
2024-06-17 0 15.84 15.84 15.88 15.84 16.12 2,450,819 39,093,542 15.951 15.32 15.32 15.35 15.32 15.59 2,534,778 15.423 -0.63%
2024-06-14 0 15.94 15.94 15.96 15.80 16.10 3,574,000 56,962,002 15.938 15.41 15.41 15.43 15.28 15.57 3,696,437 15.410 -0.62%
2024-06-13 0 16.04 16.04 16.06 15.66 16.44 7,867,206 125,459,652 15.947 15.51 15.51 15.53 15.14 15.90 8,136,718 15.419 -1.63%
2024-06-12 0 16.46 16.46 16.48 16.20 16.80 8,133,150 133,969,083 16.472 15.77 15.77 15.79 15.52 16.09 8,491,081 15.778 1.48%
2024-06-11 0 16.22 16.20 16.22 16.20 17.08 17,833,424 293,674,973 16.468 15.54 15.52 15.54 15.52 16.36 18,618,253 15.773 -8.67%
2024-06-07 0 17.76 17.74 17.76 17.36 18.00 12,550,100 222,457,229 17.726 17.01 16.99 17.01 16.63 17.24 13,102,416 16.978 3.38%
2024-06-06 0 17.18 17.18 17.20 17.10 17.70 8,519,000 147,598,959 17.326 16.46 16.46 16.47 16.38 16.95 8,893,912 16.596 2.87%
2024-06-05 0 16.70 16.70 16.72 16.56 17.14 4,310,250 72,448,344 16.808 16.00 16.00 16.02 15.86 16.42 4,499,939 16.100 -1.76%
2024-06-04 0 17.00 17.00 17.02 16.90 17.30 4,389,612 74,982,202 17.082 16.28 16.28 16.30 16.19 16.57 4,582,794 16.362 1.43%
2024-06-03 0 16.76 16.76 16.78 16.52 17.16 5,415,347 91,406,430 16.879 16.05 16.05 16.07 15.82 16.44 5,653,670 16.168 -0.24%
2024-05-31 0 16.80 16.80 16.84 16.78 17.40 5,986,136 101,752,712 16.998 16.09 16.09 16.13 16.07 16.67 6,249,579 16.282 -1.87%
2024-05-30 0 17.12 17.12 17.14 17.02 17.80 5,690,250 98,029,345 17.228 16.40 16.40 16.42 16.30 17.05 5,940,671 16.501 -2.51%
2024-05-29 0 17.56 17.56 17.66 17.46 17.96 4,245,250 75,083,212 17.686 16.82 16.82 16.92 16.72 17.20 4,432,079 16.941 -0.23%
2024-05-28 0 17.60 17.58 17.60 17.50 18.20 7,210,000 128,927,311 17.882 16.86 16.84 16.86 16.76 17.43 7,527,304 17.128 -0.79%
2024-05-27 0 17.74 17.74 17.78 17.22 17.94 8,368,137 148,513,781 17.748 16.99 16.99 17.03 16.49 17.18 8,736,409 16.999 3.38%
2024-05-24 0 17.16 17.16 17.18 16.74 17.26 6,842,275 116,680,060 17.053 16.44 16.44 16.46 16.03 16.53 7,143,396 16.334 1.18%
2024-05-23 0 16.96 16.96 16.98 16.12 17.10 14,125,430 237,957,086 16.846 16.25 16.25 16.26 15.44 16.38 14,747,074 16.136 -3.09%
2024-05-22 0 17.50 17.50 17.52 17.36 18.12 7,513,110 132,621,761 17.652 16.76 16.76 16.78 16.63 17.36 7,843,753 16.908 -2.23%
2024-05-21 0 17.90 17.90 17.92 17.80 19.28 17,352,907 315,818,310 18.200 17.15 17.15 17.16 17.05 18.47 18,116,589 17.433 -7.45%
2024-05-20 0 19.34 19.32 19.34 19.00 19.60 21,516,902 416,699,780 19.366 18.52 18.51 18.52 18.20 18.77 22,463,836 18.550 4.20%
2024-05-17 0 18.56 18.54 18.56 18.56 18.98 5,357,900 100,150,067 18.692 17.78 17.76 17.78 17.78 18.18 5,593,695 17.904 -1.17%
2024-05-16 0 18.78 18.76 18.78 18.68 19.72 11,175,731 213,091,784 19.067 17.99 17.97 17.99 17.89 18.89 11,667,562 18.264 1.19%
2024-05-14 0 18.56 18.50 18.56 18.26 18.82 4,765,083 88,354,246 18.542 17.78 17.72 17.78 17.49 18.03 4,974,789 17.760 0.22%
2024-05-13 0 18.52 18.50 18.52 18.18 18.88 5,608,200 103,989,582 18.542 17.74 17.72 17.74 17.41 18.08 5,855,011 17.761 -0.54%
2024-05-10 0 18.62 18.60 18.62 18.04 18.80 12,360,277 227,954,013 18.442 17.84 17.82 17.84 17.28 18.01 12,904,239 17.665 2.87%
2024-05-09 0 18.10 18.10 18.12 17.92 18.26 5,540,005 100,189,676 18.085 17.34 17.34 17.36 17.16 17.49 5,783,814 17.322 0.11%
2024-05-08 0 18.08 18.06 18.08 17.72 18.56 12,147,936 221,407,481 18.226 17.32 17.30 17.32 16.97 17.78 12,682,553 17.458 1.01%
2024-05-07 0 17.90 17.88 17.90 17.48 18.30 8,903,050 159,666,062 17.934 17.15 17.13 17.15 16.74 17.53 9,294,863 17.178 2.52%
2024-05-06 0 17.46 17.46 17.48 16.58 17.64 9,821,621 169,282,001 17.236 16.72 16.72 16.74 15.88 16.90 10,253,859 16.509 4.93%
2024-05-03 0 16.64 16.64 16.66 16.54 16.92 1,185,327 19,729,226 16.645 15.94 15.94 15.96 15.84 16.21 1,237,492 15.943 -0.83%
2024-05-02 0 16.78 16.78 16.82 16.60 17.06 1,642,529 27,647,977 16.833 16.07 16.07 16.11 15.90 16.34 1,714,815 16.123 -1.53%
2024-04-30 0 17.04 17.04 17.08 17.02 17.44 6,005,698 103,170,576 17.179 16.32 16.32 16.36 16.30 16.70 6,270,002 16.455 -0.23%
2024-04-29 0 17.08 17.08 17.12 16.68 17.74 8,585,500 146,046,679 17.011 16.36 16.36 16.40 15.98 16.99 8,963,338 16.294 -3.83%
2024-04-26 0 17.76 17.74 17.76 17.14 17.92 10,897,514 193,035,903 17.714 17.01 16.99 17.01 16.42 17.16 11,377,101 16.967 4.35%
2024-04-25 0 17.02 17.02 17.06 16.74 17.08 3,927,808 66,690,675 16.979 16.30 16.30 16.34 16.03 16.36 4,100,666 16.263 0.00%
2024-04-24 0 17.02 17.00 17.02 16.48 17.04 9,134,060 153,952,910 16.855 16.30 16.28 16.30 15.79 16.32 9,536,040 16.144 3.78%
2024-04-23 0 16.40 16.38 16.40 16.10 16.78 10,802,856 176,724,843 16.359 15.71 15.69 15.71 15.42 16.07 11,278,277 15.669 -2.61%
2024-04-22 0 16.84 16.84 16.86 16.74 18.38 12,178,078 208,803,183 17.146 16.13 16.13 16.15 16.03 17.61 12,714,021 16.423 -7.37%
2024-04-19 0 18.18 18.16 18.18 17.84 18.68 13,379,350 243,705,310 18.215 17.41 17.39 17.41 17.09 17.89 13,968,160 17.447 0.33%
2024-04-18 0 18.12 18.10 18.12 17.52 18.18 12,961,218 231,792,007 17.884 17.36 17.34 17.36 16.78 17.41 13,531,626 17.130 -0.22%
2024-04-17 0 18.16 18.14 18.16 17.90 18.52 9,216,450 167,294,697 18.152 17.39 17.38 17.39 17.15 17.74 9,622,055 17.387 -1.09%
2024-04-16 0 18.36 18.36 18.38 18.04 19.14 12,183,522 223,781,129 18.368 17.59 17.59 17.61 17.28 18.33 12,719,705 17.593 -1.82%
2024-04-15 0 18.70 18.70 18.74 18.50 19.18 18,383,479 344,480,203 18.739 17.91 17.91 17.95 17.72 18.37 19,192,515 17.949 -4.88%
2024-04-12 0 19.66 19.62 19.66 19.14 19.88 22,201,576 435,054,028 19.596 18.83 18.79 18.83 18.33 19.04 23,178,642 18.770 3.91%
2024-04-11 0 18.92 18.90 18.92 18.48 19.36 13,496,808 256,226,062 18.984 18.12 18.10 18.12 17.70 18.54 14,090,787 18.184 -0.11%
2024-04-10 0 18.94 18.94 18.96 18.68 19.72 22,109,098 425,291,389 19.236 18.14 18.14 18.16 17.89 18.89 23,082,094 18.425 -0.94%
2024-04-09 0 19.12 19.08 19.12 18.20 19.24 16,081,431 303,919,518 18.899 18.31 18.28 18.31 17.43 18.43 16,789,157 18.102 2.25%
2024-04-08 0 18.70 18.68 18.70 17.86 19.38 21,779,975 410,362,318 18.841 17.91 17.89 17.91 17.11 18.56 22,738,487 18.047 4.70%
2024-04-05 0 17.86 17.84 17.86 17.42 17.92 3,070,790 54,624,047 17.788 17.11 17.09 17.11 16.69 17.16 3,205,932 17.038 1.02%
2024-04-03 0 17.68 17.62 17.68 17.44 17.98 9,391,178 166,716,550 17.752 16.93 16.88 16.93 16.70 17.22 9,804,473 17.004 2.31%
2024-04-02 0 17.28 17.28 17.30 17.10 17.88 10,908,702 189,118,343 17.336 16.55 16.55 16.57 16.38 17.13 11,388,782 16.606 8.82%
2024-03-28 0 15.88 15.88 15.90 15.20 16.06 9,203,666 144,769,571 15.730 15.21 15.21 15.23 14.56 15.38 9,608,709 15.066 4.20%
2024-03-27 0 15.24 15.22 15.24 15.08 15.74 3,943,185 60,774,756 15.413 14.60 14.58 14.60 14.44 15.08 4,116,720 14.763 -0.39%
2024-03-26 0 15.30 15.28 15.30 15.20 15.62 2,936,084 45,033,311 15.338 14.66 14.64 14.66 14.56 14.96 3,065,298 14.691 -1.54%
2024-03-25 0 15.54 15.54 15.60 15.26 15.86 4,023,662 62,915,004 15.636 14.88 14.88 14.94 14.62 15.19 4,200,739 14.977 1.83%
2024-03-22 0 15.26 15.26 15.28 15.06 15.76 5,339,794 82,245,699 15.402 14.62 14.62 14.64 14.43 15.10 5,574,792 14.753 -3.30%
2024-03-21 0 15.78 15.76 15.78 15.46 15.96 9,925,328 156,075,686 15.725 15.11 15.10 15.11 14.81 15.29 10,362,130 15.062 5.76%
2024-03-20 0 14.92 14.90 14.92 14.84 15.16 2,671,318 39,930,371 14.948 14.29 14.27 14.29 14.21 14.52 2,788,880 14.318 0.00%
2024-03-19 0 14.92 14.92 15.00 14.84 15.30 3,640,834 54,763,485 15.041 14.29 14.29 14.37 14.21 14.66 3,801,063 14.407 0.54%
2024-03-18 0 14.84 14.84 14.86 14.80 15.28 5,543,548 82,768,017 14.931 14.21 14.21 14.23 14.18 14.64 5,787,513 14.301 -3.51%
2024-03-15 0 15.38 15.32 15.38 14.84 15.50 9,623,770 146,214,998 15.193 14.73 14.67 14.73 14.21 14.85 10,047,301 14.553 0.79%
2024-03-14 0 15.26 15.18 15.26 15.16 15.68 6,628,116 101,957,218 15.383 14.62 14.54 14.62 14.52 15.02 6,919,812 14.734 1.46%
2024-03-13 0 15.04 15.04 15.06 14.48 15.10 4,172,630 62,057,417 14.872 14.41 14.41 14.43 13.87 14.46 4,356,263 14.246 1.76%
2024-03-12 0 14.78 14.78 14.82 14.60 15.32 4,638,519 69,005,731 14.877 14.16 14.16 14.20 13.98 14.67 4,842,655 14.250 -3.15%
2024-03-11 0 15.26 15.24 15.26 14.82 15.32 9,490,723 143,003,212 15.068 14.62 14.60 14.62 14.20 14.67 9,908,399 14.433 3.39%
2024-03-08 0 14.76 14.76 14.78 14.24 14.80 6,179,350 89,714,823 14.518 14.14 14.14 14.16 13.64 14.18 6,451,296 13.906 2.07%
2024-03-07 0 14.46 14.44 14.46 14.00 14.70 6,344,288 91,848,688 14.477 13.85 13.83 13.85 13.41 14.08 6,623,493 13.867 2.55%
2024-03-06 0 14.10 14.08 14.10 13.70 14.16 3,527,200 49,423,943 14.012 13.51 13.49 13.51 13.12 13.56 3,682,428 13.422 2.03%
2024-03-05 0 13.82 13.80 13.82 13.70 14.38 8,259,315 115,827,349 14.024 13.24 13.22 13.24 13.12 13.77 8,622,798 13.433 2.52%
2024-03-04 0 13.48 13.46 13.48 13.30 13.92 6,184,547 83,935,137 13.572 12.91 12.89 12.91 12.74 13.33 6,456,722 13.000 3.85%
2024-03-01 0 12.98 12.98 13.00 12.36 13.10 5,838,000 74,881,570 12.827 12.43 12.43 12.45 11.84 12.55 6,094,924 12.286 4.34%
2024-02-29 0 12.44 12.42 12.44 12.42 12.62 3,679,100 45,964,803 12.493 11.92 11.90 11.92 11.90 12.09 3,841,013 11.967 0.16%
2024-02-28 0 12.42 12.42 12.44 12.42 12.82 3,281,500 41,373,622 12.608 11.90 11.90 11.92 11.90 12.28 3,425,915 12.077 -0.80%
2024-02-27 0 12.52 12.50 12.52 12.28 12.60 2,254,642 28,050,786 12.441 11.99 11.97 11.99 11.76 12.07 2,353,866 11.917 0.64%
2024-02-26 0 12.44 12.42 12.44 12.40 12.78 2,905,959 36,333,501 12.503 11.92 11.90 11.92 11.88 12.24 3,033,847 11.976 -1.74%
2024-02-23 0 12.66 12.64 12.66 12.34 12.76 3,089,540 38,984,979 12.618 12.13 12.11 12.13 11.82 12.22 3,225,507 12.086 1.28%
2024-02-22 0 12.50 12.50 12.52 12.06 12.54 3,895,750 48,172,605 12.365 11.97 11.97 11.99 11.55 12.01 4,067,198 11.844 2.97%
2024-02-21 0 12.14 12.12 12.14 11.56 12.24 3,648,240 43,961,268 12.050 11.63 11.61 11.63 11.07 11.72 3,808,795 11.542 3.58%
2024-02-20 0 11.72 11.70 11.72 11.42 11.80 4,249,000 49,512,082 11.653 11.23 11.21 11.23 10.94 11.30 4,435,994 11.161 0.17%
2024-02-19 0 11.70 11.70 11.72 11.40 11.82 4,765,625 55,375,312 11.620 11.21 11.21 11.23 10.92 11.32 4,975,355 11.130 2.45%
2024-02-16 0 11.42 11.40 11.42 11.10 11.44 2,331,650 26,440,712 11.340 10.94 10.92 10.94 10.63 10.96 2,434,263 10.862 3.07%
2024-02-15 0 11.08 11.06 11.08 10.98 11.22 1,561,800 17,300,785 11.077 10.61 10.59 10.61 10.52 10.75 1,630,533 10.611 -1.42%
2024-02-14 0 11.24 11.22 11.24 11.02 11.36 1,143,300 12,771,818 11.171 10.77 10.75 10.77 10.56 10.88 1,193,615 10.700 -1.58%
2024-02-09 0 11.42 11.42 11.44 11.30 11.74 563,412 6,428,646 11.410 10.94 10.94 10.96 10.82 11.25 588,207 10.929 -3.06%
2024-02-08 0 11.78 11.78 11.80 11.66 11.98 6,236,970 73,742,359 11.823 11.28 11.28 11.30 11.17 11.47 6,511,452 11.325 -1.01%
2024-02-07 0 11.90 11.88 11.90 11.82 12.14 6,185,569 74,117,715 11.982 11.40 11.38 11.40 11.32 11.63 6,457,789 11.477 -0.34%
2024-02-06 0 11.94 11.94 11.96 11.42 12.02 5,056,000 59,822,685 11.832 11.44 11.44 11.46 10.94 11.51 5,278,509 11.333 4.37%
2024-02-05 0 11.44 11.42 11.44 11.14 11.64 3,900,200 44,526,154 11.416 10.96 10.94 10.96 10.67 11.15 4,071,843 10.935 -2.56%
2024-02-02 0 11.74 11.72 11.74 11.48 12.04 5,057,032 59,684,243 11.802 11.25 11.23 11.25 11.00 11.53 5,279,586 11.305 2.62%
2024-02-01 0 11.44 11.42 11.44 11.10 11.52 3,330,500 37,901,639 11.380 10.96 10.94 10.96 10.63 11.03 3,477,072 10.900 1.60%
2024-01-31 0 11.26 11.24 11.26 10.98 11.50 6,563,250 73,455,128 11.192 10.79 10.77 10.79 10.52 11.02 6,852,091 10.720 0.36%
2024-01-30 0 11.22 11.22 11.24 11.14 11.80 4,264,427 48,107,077 11.281 10.75 10.75 10.77 10.67 11.30 4,452,100 10.805 -3.28%
2024-01-29 0 11.60 11.56 11.60 11.48 11.82 5,897,000 68,598,443 11.633 11.11 11.07 11.11 11.00 11.32 6,156,520 11.142 0.87%
2024-01-26 0 11.50 11.50 11.54 11.44 11.88 4,360,278 50,654,625 11.617 11.02 11.02 11.05 10.96 11.38 4,552,169 11.128 -2.87%
2024-01-25 0 11.84 11.82 11.84 11.38 11.84 4,212,439 49,063,535 11.647 11.34 11.32 11.34 10.90 11.34 4,397,824 11.156 1.54%
2024-01-24 0 11.66 11.62 11.66 11.16 11.74 6,357,689 72,748,595 11.443 11.17 11.13 11.17 10.69 11.25 6,637,484 10.960 1.92%
2024-01-23 0 11.44 11.42 11.44 11.08 11.78 3,652,500 41,532,589 11.371 10.96 10.94 10.96 10.61 11.28 3,813,242 10.892 0.70%
2024-01-22 0 11.36 11.34 11.36 11.18 11.94 5,934,500 67,814,794 11.427 10.88 10.86 10.88 10.71 11.44 6,195,671 10.946 -4.86%
2024-01-19 0 11.94 11.94 11.96 11.90 12.40 4,063,750 48,846,660 12.020 11.44 11.44 11.46 11.40 11.88 4,242,591 11.513 -2.45%
2024-01-18 0 12.24 12.24 12.32 11.62 12.44 6,892,870 82,683,597 11.996 11.72 11.72 11.80 11.13 11.92 7,196,217 11.490 0.66%
2024-01-17 0 12.16 12.16 12.18 12.04 13.62 11,382,764 142,732,268 12.539 11.65 11.65 11.67 11.53 13.05 11,883,707 12.011 -11.37%
2024-01-16 0 13.72 13.72 13.74 13.70 14.24 1,861,250 25,775,850 13.849 13.14 13.14 13.16 13.12 13.64 1,943,161 13.265 -3.11%
2024-01-15 0 14.16 14.14 14.16 14.02 14.36 1,489,000 21,155,384 14.208 13.56 13.54 13.56 13.43 13.75 1,554,529 13.609 0.00%
2024-01-12 0 14.16 14.12 14.16 14.00 14.24 1,422,360 20,091,646 14.126 13.56 13.52 13.56 13.41 13.64 1,484,956 13.530 1.14%
2024-01-11 0 14.00 14.00 14.02 13.94 14.18 1,834,830 25,797,106 14.060 13.41 13.41 13.43 13.35 13.58 1,915,579 13.467 -1.13%
2024-01-10 0 14.16 14.14 14.16 14.06 14.36 1,980,500 28,081,760 14.179 13.56 13.54 13.56 13.47 13.75 2,067,660 13.581 -1.39%
2024-01-09 0 14.36 14.36 14.38 14.34 14.50 1,175,550 16,926,101 14.398 13.75 13.75 13.77 13.74 13.89 1,227,285 13.792 -0.55%
2024-01-08 0 14.44 14.40 14.44 14.34 14.90 985,721 14,259,125 14.466 13.83 13.79 13.83 13.74 14.27 1,029,101 13.856 -2.17%
2024-01-05 0 14.76 14.72 14.76 14.60 14.92 1,119,600 16,562,428 14.793 14.14 14.10 14.14 13.98 14.29 1,168,872 14.170 0.54%
2024-01-04 0 14.68 14.66 14.68 14.52 14.76 1,694,150 24,775,293 14.624 14.06 14.04 14.06 13.91 14.14 1,768,708 14.008 -0.54%
2024-01-03 0 14.76 14.72 14.76 14.70 15.16 1,104,800 16,365,227 14.813 14.14 14.10 14.14 14.08 14.52 1,153,421 14.188 -1.86%
2024-01-02 0 15.04 15.02 15.04 14.62 15.26 3,003,731 45,195,386 15.046 14.41 14.39 14.41 14.00 14.62 3,135,922 14.412 1.48%
2023-12-29 0 14.82 14.80 14.82 14.60 14.94 1,951,190 28,750,956 14.735 14.20 14.18 14.20 13.98 14.31 2,037,060 14.114 -0.27%
2023-12-28 0 14.86 14.84 14.86 14.64 15.00 3,109,250 46,187,725 14.855 14.23 14.21 14.23 14.02 14.37 3,246,085 14.229 1.09%
2023-12-27 0 14.70 14.66 14.70 14.40 14.80 2,821,585 41,196,528 14.600 14.08 14.04 14.08 13.79 14.18 2,945,760 13.985 1.52%
2023-12-22 0 14.48 14.42 14.48 14.36 14.60 1,187,150 17,151,236 14.447 13.87 13.81 13.87 13.75 13.98 1,239,395 13.838 0.42%
2023-12-21 0 14.42 14.42 14.44 14.24 14.48 1,045,250 15,033,875 14.383 13.81 13.81 13.83 13.64 13.87 1,091,250 13.777 -0.28%
2023-12-20 0 14.46 14.44 14.46 14.26 14.68 2,305,792 33,381,169 14.477 13.85 13.83 13.85 13.66 14.06 2,407,267 13.867 1.83%
2023-12-19 0 14.20 14.18 14.20 14.04 14.56 2,931,125 41,650,654 14.210 13.60 13.58 13.60 13.45 13.95 3,060,120 13.611 -2.47%
2023-12-18 0 14.56 14.50 14.56 14.28 14.58 1,509,430 21,807,482 14.447 13.95 13.89 13.95 13.68 13.97 1,575,858 13.838 0.97%
2023-12-15 0 14.42 14.38 14.42 14.24 14.60 2,016,759 29,106,115 14.432 13.81 13.77 13.81 13.64 13.98 2,105,514 13.824 0.00%
2023-12-14 0 14.42 14.38 14.42 14.34 14.82 2,229,400 32,320,764 14.498 13.81 13.77 13.81 13.74 14.20 2,327,513 13.886 1.26%
2023-12-13 0 14.24 14.20 14.24 14.16 14.46 1,757,500 25,044,557 14.250 13.64 13.60 13.64 13.56 13.85 1,834,846 13.649 -1.79%
2023-12-12 0 14.50 14.48 14.50 14.18 14.52 1,716,750 24,679,293 14.376 13.89 13.87 13.89 13.58 13.91 1,792,302 13.770 1.26%
2023-12-11 0 14.32 14.30 14.32 14.02 14.60 4,242,460 60,352,339 14.226 13.72 13.70 13.72 13.43 13.98 4,429,166 13.626 -1.92%
2023-12-08 0 14.60 14.60 14.62 14.56 15.08 3,736,350 54,921,040 14.699 13.98 13.98 14.00 13.95 14.44 3,900,783 14.079 -3.95%
2023-12-07 0 15.20 15.18 15.20 14.92 15.44 2,400,641 36,266,450 15.107 14.56 14.54 14.56 14.29 14.79 2,506,290 14.470 -1.68%
2023-12-06 0 15.46 15.46 15.48 15.22 15.50 1,573,071 24,138,380 15.345 14.81 14.81 14.83 14.58 14.85 1,642,300 14.698 -0.90%
2023-12-05 0 15.60 15.52 15.60 15.18 15.68 4,258,420 65,990,331 15.496 14.94 14.87 14.94 14.54 15.02 4,445,828 14.843 -0.64%
2023-12-04 0 15.70 15.68 15.70 15.64 16.40 7,292,264 116,869,277 16.026 15.04 15.02 15.04 14.98 15.71 7,613,188 15.351 1.55%
2023-12-01 0 15.46 15.46 15.48 15.30 15.60 1,963,811 30,384,124 15.472 14.81 14.81 14.83 14.66 14.94 2,050,236 14.820 0.26%
2023-11-30 0 15.42 15.42 15.44 15.16 15.54 4,684,268 72,076,240 15.387 14.77 14.77 14.79 14.52 14.88 4,890,417 14.738 1.05%
2023-11-29 0 15.26 15.24 15.26 14.96 15.50 5,711,703 87,220,318 15.270 14.62 14.60 14.62 14.33 14.85 5,963,069 14.627 3.11%
2023-11-28 0 14.80 14.80 14.82 14.66 14.86 1,821,962 26,932,792 14.782 14.18 14.18 14.20 14.04 14.23 1,902,144 14.159 0.14%
2023-11-27 0 14.78 14.74 14.78 14.70 15.02 1,752,050 26,019,709 14.851 14.16 14.12 14.16 14.08 14.39 1,829,156 14.225 1.23%
2023-11-24 0 14.60 14.60 14.62 14.50 14.74 850,500 12,441,125 14.628 13.98 13.98 14.00 13.89 14.12 887,930 14.011 -0.95%
2023-11-23 0 14.74 14.70 14.74 14.56 15.06 2,069,040 30,393,949 14.690 14.12 14.08 14.12 13.95 14.43 2,160,096 14.071 -2.51%
2023-11-22 0 15.12 15.08 15.12 14.70 15.18 2,221,000 33,179,427 14.939 14.48 14.44 14.48 14.08 14.54 2,318,744 14.309 2.86%
2023-11-21 0 14.70 14.68 14.70 14.60 14.96 2,425,400 35,835,957 14.775 14.08 14.06 14.08 13.98 14.33 2,532,139 14.152 -0.81%
2023-11-20 0 14.82 14.80 14.82 14.66 14.94 3,418,530 50,537,831 14.783 14.20 14.18 14.20 14.04 14.31 3,568,976 14.160 0.68%
2023-11-17 0 14.72 14.70 14.72 14.64 14.78 1,891,500 27,811,402 14.703 14.10 14.08 14.10 14.02 14.16 1,974,743 14.084 0.68%
2023-11-16 0 14.62 14.60 14.62 14.46 14.80 1,407,658 20,598,058 14.633 14.00 13.98 14.00 13.85 14.18 1,469,607 14.016 -1.22%
2023-11-15 0 14.80 14.80 14.82 14.62 14.84 1,938,190 28,585,172 14.748 14.18 14.18 14.20 14.00 14.21 2,023,488 14.127 2.07%
2023-11-14 0 14.50 14.50 14.54 14.40 14.68 1,850,250 26,808,700 14.489 13.89 13.89 13.93 13.79 14.06 1,931,677 13.878 -0.28%
2023-11-13 0 14.54 14.54 14.56 14.32 14.56 1,248,380 18,027,667 14.441 13.93 13.93 13.95 13.72 13.95 1,303,320 13.832 0.14%
2023-11-10 0 14.52 14.50 14.52 14.30 14.52 1,975,750 28,549,615 14.450 13.91 13.89 13.91 13.70 13.91 2,062,701 13.841 0.69%
2023-11-09 0 14.42 14.42 14.44 14.22 14.60 2,524,200 36,383,680 14.414 13.81 13.81 13.83 13.62 13.98 2,635,287 13.806 0.00%
2023-11-08 0 14.42 14.40 14.42 14.34 14.60 2,058,900 29,744,891 14.447 13.81 13.79 13.81 13.74 13.98 2,149,510 13.838 -1.23%
2023-11-07 0 14.60 14.60 14.62 14.28 14.64 1,896,750 27,578,224 14.540 13.98 13.98 14.00 13.68 14.02 1,980,224 13.927 0.14%
2023-11-06 0 14.58 14.52 14.58 14.40 14.70 1,906,200 27,752,567 14.559 13.97 13.91 13.97 13.79 14.08 1,990,090 13.945 0.69%
2023-11-03 0 14.48 14.48 14.52 14.36 14.78 3,105,780 44,972,729 14.480 13.87 13.87 13.91 13.75 14.16 3,242,462 13.870 -1.36%
2023-11-02 0 14.68 14.64 14.68 14.50 14.74 887,000 12,995,825 14.651 14.06 14.02 14.06 13.89 14.12 926,036 14.034 1.38%
2023-11-01 0 14.48 14.48 14.50 14.44 14.66 1,697,750 24,616,200 14.499 13.87 13.87 13.89 13.83 14.04 1,772,466 13.888 -1.76%
2023-10-31 0 14.74 14.70 14.74 14.40 15.14 3,993,485 58,510,454 14.651 14.12 14.08 14.12 13.79 14.50 4,169,234 14.034 -1.73%
2023-10-30 0 15.00 15.00 15.02 14.88 15.48 3,991,753 60,135,837 15.065 14.37 14.37 14.39 14.25 14.83 4,167,426 14.430 -1.06%
2023-10-27 0 15.16 15.16 15.22 14.88 15.36 2,399,129 36,332,039 15.144 14.52 14.52 14.58 14.25 14.71 2,504,712 14.505 -0.66%
2023-10-26 0 15.26 15.24 15.26 15.06 15.38 1,129,750 17,172,420 15.200 14.62 14.60 14.62 14.43 14.73 1,179,469 14.559 0.66%
2023-10-25 0 15.16 15.14 15.16 15.06 15.34 1,680,610 25,549,870 15.203 14.52 14.50 14.52 14.43 14.69 1,754,572 14.562 0.66%
2023-10-24 0 15.06 15.04 15.06 14.66 15.28 3,636,200 54,628,714 15.024 14.43 14.41 14.43 14.04 14.64 3,796,225 14.390 -0.26%
2023-10-20 0 15.10 15.10 15.12 14.94 15.40 3,065,522 46,346,507 15.119 14.46 14.46 14.48 14.31 14.75 3,200,432 14.481 0.80%
2023-10-19 0 14.98 14.94 14.98 14.86 15.18 2,968,750 44,599,339 15.023 14.35 14.31 14.35 14.23 14.54 3,099,401 14.390 0.40%
2023-10-18 0 14.92 14.92 14.94 14.88 15.30 2,809,768 42,144,070 14.999 14.29 14.29 14.31 14.25 14.66 2,933,423 14.367 -0.67%
2023-10-17 0 15.02 15.02 15.04 14.82 15.06 2,703,000 40,484,815 14.978 14.39 14.39 14.41 14.20 14.43 2,821,956 14.346 0.40%
2023-10-16 0 14.96 14.96 14.98 14.92 15.50 3,599,250 54,664,513 15.188 14.33 14.33 14.35 14.29 14.85 3,757,649 14.548 -0.40%
2023-10-13 0 15.02 14.98 15.02 14.74 15.10 1,572,750 23,508,866 14.948 14.39 14.35 14.39 14.12 14.46 1,641,965 14.318 -0.40%
2023-10-12 0 15.08 15.06 15.08 15.00 15.20 1,991,500 30,053,400 15.091 14.44 14.43 14.44 14.37 14.56 2,079,144 14.455 0.94%
2023-10-11 0 14.94 14.94 14.96 14.76 15.06 2,967,488 44,177,193 14.887 14.31 14.31 14.33 14.14 14.43 3,098,084 14.260 0.13%
2023-10-10 0 14.92 14.88 14.92 14.82 15.18 3,162,908 47,342,800 14.968 14.29 14.25 14.29 14.20 14.54 3,302,104 14.337 0.40%
2023-10-09 0 14.86 14.80 14.86 14.48 14.90 2,071,401 30,587,993 14.767 14.23 14.18 14.23 13.87 14.27 2,162,561 14.144 3.48%
2023-10-06 0 14.36 14.34 14.36 14.08 14.42 1,176,500 16,845,615 14.318 13.75 13.74 13.75 13.49 13.81 1,228,276 13.715 1.99%
2023-10-05 0 14.08 14.08 14.12 14.04 14.24 1,024,857 14,480,054 14.129 13.49 13.49 13.52 13.45 13.64 1,069,960 13.533 -1.40%
2023-10-04 0 14.28 14.24 14.28 14.10 14.54 1,443,850 20,554,997 14.236 13.68 13.64 13.68 13.51 13.93 1,507,392 13.636 -0.42%
2023-10-03 0 14.34 14.34 14.36 13.82 14.60 1,413,400 20,065,153 14.196 13.74 13.74 13.75 13.24 13.98 1,475,602 13.598 -3.24%
2023-09-29 0 14.82 14.80 14.82 14.60 14.88 824,000 12,197,312 14.803 14.20 14.18 14.20 13.98 14.25 860,263 14.179 1.23%
2023-09-28 0 14.64 14.62 14.64 14.56 15.06 5,015,250 73,766,494 14.708 14.02 14.00 14.02 13.95 14.43 5,235,965 14.088 -3.68%
2023-09-27 0 15.20 15.14 15.20 15.04 15.24 1,840,500 27,869,170 15.142 14.56 14.50 14.56 14.41 14.60 1,921,498 14.504 -1.04%
2023-09-26 0 15.36 15.32 15.36 15.22 15.42 1,342,750 20,551,090 15.305 14.71 14.67 14.71 14.58 14.77 1,401,843 14.660 -0.26%
2023-09-25 0 15.40 15.34 15.40 15.32 15.66 2,351,670 36,195,563 15.391 14.75 14.69 14.75 14.67 15.00 2,455,164 14.743 -1.66%
2023-09-22 0 15.66 15.66 15.68 15.40 15.72 1,772,984 27,508,587 15.515 15.00 15.00 15.02 14.75 15.06 1,851,011 14.861 -0.38%
2023-09-21 0 15.72 15.72 15.76 15.62 15.90 1,297,747 20,394,967 15.716 15.06 15.06 15.10 14.96 15.23 1,354,859 15.053 -1.38%
2023-09-20 0 15.94 15.94 15.98 15.86 16.04 997,074 15,921,995 15.969 15.27 15.27 15.31 15.19 15.36 1,040,954 15.296 0.00%
2023-09-19 0 15.94 15.94 15.96 15.80 16.20 2,334,500 37,459,747 16.046 15.27 15.27 15.29 15.13 15.52 2,437,239 15.370 0.89%
2023-09-18 0 15.80 15.78 15.80 15.76 16.28 1,885,300 29,997,083 15.911 15.13 15.11 15.13 15.10 15.59 1,968,270 15.240 -1.25%
2023-09-15 0 16.00 15.98 16.00 15.74 16.30 5,734,611 92,063,267 16.054 15.33 15.31 15.33 15.08 15.61 5,986,985 15.377 0.38%
2023-09-14 0 15.94 15.92 15.94 15.38 16.00 4,208,189 66,581,418 15.822 15.27 15.25 15.27 14.73 15.33 4,393,387 15.155 4.73%
2023-09-13 0 15.22 15.22 15.26 15.08 15.40 1,080,500 16,452,815 15.227 14.58 14.58 14.62 14.44 14.75 1,128,052 14.585 -0.39%
2023-09-12 0 15.28 15.26 15.28 15.24 15.76 1,921,000 29,788,432 15.507 14.64 14.62 14.64 14.60 15.10 2,005,541 14.853 -3.05%
2023-09-11 0 15.76 15.76 15.78 15.02 15.90 4,893,868 76,858,859 15.705 15.10 15.10 15.11 14.39 15.23 5,109,242 15.043 3.14%
2023-09-07 0 15.28 15.24 15.28 15.20 15.42 1,543,564 23,688,246 15.346 14.64 14.60 14.64 14.56 14.77 1,611,494 14.700 -0.39%
2023-09-06 0 15.34 15.34 15.40 15.16 15.40 2,211,250 33,793,830 15.283 14.69 14.69 14.75 14.52 14.75 2,308,565 14.638 -0.52%
2023-09-05 0 15.42 15.40 15.42 15.34 15.78 2,385,212 36,979,510 15.504 14.77 14.75 14.77 14.69 15.11 2,490,182 14.850 -2.77%
2023-09-04 0 15.86 15.84 15.86 15.76 16.26 3,101,673 49,394,924 15.925 15.19 15.17 15.19 15.10 15.57 3,238,174 15.254 0.00%
2023-08-31 0 15.86 15.84 15.86 15.86 16.26 5,577,059 89,332,821 16.018 15.19 15.17 15.19 15.19 15.57 5,822,499 15.343 0.00%
2023-08-30 0 15.86 15.84 15.86 15.78 16.26 2,636,229 42,027,448 15.942 15.19 15.17 15.19 15.11 15.57 2,752,246 15.270 0.51%
2023-08-29 0 15.78 15.74 15.78 15.60 15.90 932,877 14,747,753 15.809 15.11 15.08 15.11 14.94 15.23 973,932 15.142 0.64%
2023-08-28 0 15.68 15.64 15.68 15.34 16.04 2,958,230 46,179,906 15.611 15.02 14.98 15.02 14.69 15.36 3,088,418 14.953 -0.13%
2023-08-25 0 15.70 15.68 15.70 15.60 15.88 1,409,840 22,151,175 15.712 15.04 15.02 15.04 14.94 15.21 1,471,885 15.050 -0.25%
2023-08-24 0 15.74 15.74 15.78 15.36 16.18 6,694,200 106,267,319 15.875 15.08 15.08 15.11 14.71 15.50 6,988,804 15.205 4.24%
2023-08-23 0 15.10 15.10 15.14 14.92 15.22 1,219,000 18,393,553 15.089 14.46 14.46 14.50 14.29 14.58 1,272,647 14.453 0.00%
2023-08-22 0 15.10 15.10 15.12 14.88 15.16 1,371,928 20,612,475 15.024 14.46 14.46 14.48 14.25 14.52 1,432,305 14.391 2.72%
2023-08-21 0 14.70 14.70 14.74 14.66 14.92 2,156,517 31,865,103 14.776 14.08 14.08 14.12 14.04 14.29 2,251,423 14.153 -1.47%
2023-08-18 0 14.92 14.92 15.00 14.86 15.18 1,994,500 29,877,108 14.980 14.29 14.29 14.37 14.23 14.54 2,082,276 14.348 -0.67%
2023-08-17 0 15.02 15.02 15.04 14.78 15.18 991,140 14,875,257 15.008 14.39 14.39 14.41 14.16 14.54 1,034,759 14.376 -0.13%
2023-08-16 0 15.04 15.04 15.06 14.80 15.12 1,999,950 29,978,560 14.990 14.41 14.41 14.43 14.18 14.48 2,087,966 14.358 0.27%
2023-08-15 0 15.00 14.98 15.00 14.90 15.56 2,226,500 33,670,592 15.123 14.37 14.35 14.37 14.27 14.90 2,324,486 14.485 -2.60%
2023-08-14 0 15.40 15.40 15.42 15.24 15.60 2,601,000 40,098,447 15.417 14.75 14.75 14.77 14.60 14.94 2,715,467 14.767 0.65%
2023-08-11 0 15.30 15.30 15.34 15.16 15.66 1,910,500 29,317,240 15.345 14.66 14.66 14.69 14.52 15.00 1,994,579 14.698 -0.91%
2023-08-10 0 15.44 15.44 15.46 15.40 15.60 1,328,066 20,577,850 15.495 14.79 14.79 14.81 14.75 14.94 1,386,513 14.841 0.00%
2023-08-09 0 15.44 15.40 15.44 15.32 15.74 2,237,970 34,683,736 15.498 14.79 14.75 14.79 14.67 15.08 2,336,461 14.845 -0.13%
2023-08-08 0 15.46 15.46 15.48 14.80 15.66 4,543,977 70,357,322 15.484 14.81 14.81 14.83 14.18 15.00 4,743,952 14.831 2.11%
2023-08-07 0 15.14 15.14 15.16 14.94 15.28 2,595,450 39,270,687 15.131 14.50 14.50 14.52 14.31 14.64 2,709,673 14.493 1.20%
2023-08-04 0 14.96 14.96 14.98 14.92 15.18 3,180,724 47,783,954 15.023 14.33 14.33 14.35 14.29 14.54 3,320,704 14.390 -0.13%
2023-08-03 0 14.98 14.98 15.00 14.82 15.30 3,449,750 51,921,889 15.051 14.35 14.35 14.37 14.20 14.66 3,601,570 14.416 -1.96%
2023-08-02 0 15.28 15.28 15.30 15.20 15.50 1,601,410 24,569,299 15.342 14.64 14.64 14.66 14.56 14.85 1,671,886 14.696 -1.42%
2023-08-01 0 15.50 15.50 15.52 15.34 15.96 2,069,650 32,283,748 15.599 14.85 14.85 14.87 14.69 15.29 2,160,733 14.941 -0.26%
2023-07-31 0 15.54 15.52 15.54 15.34 15.66 2,251,444 34,883,409 15.494 14.88 14.87 14.88 14.69 15.00 2,350,527 14.841 0.13%
2023-07-28 0 15.52 15.50 15.52 15.46 15.70 3,967,500 61,639,317 15.536 14.87 14.85 14.87 14.81 15.04 4,142,105 14.881 -3.60%
2023-07-27 0 16.10 16.08 16.10 15.98 16.46 1,022,600 16,530,112 16.165 15.42 15.40 15.42 15.31 15.77 1,067,603 15.483 -1.11%
2023-07-26 0 16.28 16.26 16.28 15.96 16.42 2,461,900 40,095,590 16.286 15.59 15.57 15.59 15.29 15.73 2,570,245 15.600 2.39%
2023-07-25 0 15.90 15.90 15.92 15.84 16.28 1,663,450 26,549,473 15.960 15.23 15.23 15.25 15.17 15.59 1,736,657 15.288 0.38%
2023-07-24 0 15.84 15.84 15.88 15.68 16.14 648,483 10,301,621 15.886 15.17 15.17 15.21 15.02 15.46 677,022 15.216 -0.75%
2023-07-21 0 15.96 15.96 16.04 15.78 16.08 777,962 12,411,631 15.954 15.29 15.29 15.36 15.11 15.40 812,199 15.282 -0.99%
2023-07-20 0 16.12 16.12 16.16 16.00 16.44 2,009,950 32,684,469 16.261 15.44 15.44 15.48 15.33 15.75 2,098,406 15.576 -0.12%
2023-07-19 0 16.14 16.12 16.14 15.80 16.46 3,170,503 51,324,188 16.188 15.46 15.44 15.46 15.13 15.77 3,310,033 15.506 0.50%
2023-07-18 0 16.06 15.98 16.06 15.58 16.08 2,132,606 34,002,948 15.944 15.38 15.31 15.38 14.92 15.40 2,226,460 15.272 2.29%
2023-07-14 0 15.70 15.70 15.72 15.60 16.20 2,423,750 38,323,068 15.811 15.04 15.04 15.06 14.94 15.52 2,530,416 15.145 -1.01%
2023-07-13 0 15.86 15.82 15.86 15.66 16.30 6,362,120 102,072,536 16.044 15.19 15.15 15.19 15.00 15.61 6,642,110 15.367 3.93%
2023-07-12 0 15.26 15.26 15.30 15.12 15.56 2,803,935 43,179,745 15.400 14.62 14.62 14.66 14.48 14.90 2,927,333 14.751 1.06%
2023-07-11 0 15.10 15.08 15.10 14.58 15.28 4,051,848 60,937,654 15.039 14.46 14.44 14.46 13.97 14.64 4,230,165 14.406 3.57%
2023-07-10 0 14.58 14.58 14.66 14.46 14.76 1,418,996 20,724,487 14.605 13.97 13.97 14.04 13.85 14.14 1,481,444 13.989 1.39%
2023-07-07 0 14.38 14.36 14.38 14.36 14.66 2,335,410 33,783,118 14.466 13.77 13.75 13.77 13.75 14.04 2,438,189 13.856 -2.04%
2023-07-06 0 14.68 14.66 14.68 14.50 15.04 2,507,000 36,730,566 14.651 14.06 14.04 14.06 13.89 14.41 2,617,330 14.034 -1.48%
2023-07-05 0 14.90 14.90 14.92 14.84 15.18 2,096,750 31,422,007 14.986 14.27 14.27 14.29 14.21 14.54 2,189,026 14.354 0.13%
2023-07-04 0 14.88 14.86 14.88 14.76 15.00 2,203,000 32,822,369 14.899 14.25 14.23 14.25 14.14 14.37 2,299,952 14.271 0.81%
2023-07-03 0 14.76 14.74 14.76 14.38 15.04 4,672,928 68,849,409 14.734 14.14 14.12 14.14 13.77 14.41 4,878,578 14.113 3.36%
2023-06-30 0 14.28 14.26 14.28 14.24 14.78 2,540,150 36,536,571 14.384 13.68 13.66 13.68 13.64 14.16 2,651,939 13.777 -2.33%
2023-06-29 0 14.62 14.62 14.68 14.52 14.78 2,114,969 31,061,561 14.687 14.00 14.00 14.06 13.91 14.16 2,208,046 14.067 -0.27%
2023-06-28 0 14.66 14.66 14.72 14.32 14.84 2,712,250 39,532,893 14.576 14.04 14.04 14.10 13.72 14.21 2,831,613 13.961 -0.68%
2023-06-27 0 14.76 14.76 14.78 14.62 15.00 5,446,500 80,856,786 14.846 14.14 14.14 14.16 14.00 14.37 5,686,194 14.220 0.00%
2023-06-26 0 14.76 14.74 14.76 14.48 15.10 3,397,620 50,236,754 14.786 14.14 14.12 14.14 13.87 14.46 3,547,145 14.163 1.93%
2023-06-23 0 14.48 14.46 14.48 14.36 14.80 1,084,750 15,712,807 14.485 13.87 13.85 13.87 13.75 14.18 1,132,489 13.875 -2.69%
2023-06-21 0 14.88 14.86 14.88 14.84 15.12 1,928,960 28,860,123 14.961 14.25 14.23 14.25 14.21 14.48 2,013,851 14.331 -2.36%
2023-06-20 0 15.24 15.20 15.24 15.08 15.44 4,129,300 62,757,534 15.198 14.60 14.56 14.60 14.44 14.79 4,311,026 14.557 -1.17%
2023-06-19 0 15.42 15.40 15.42 15.04 15.58 3,124,190 47,740,225 15.281 14.77 14.75 14.77 14.41 14.92 3,261,682 14.637 0.39%
2023-06-16 0 15.36 15.36 15.38 15.12 15.58 6,782,450 104,298,034 15.378 14.71 14.71 14.73 14.48 14.92 7,080,938 14.729 2.67%
2023-06-15 0 14.96 14.96 14.98 14.60 15.26 5,773,470 85,928,580 14.883 14.33 14.33 14.35 13.98 14.62 6,027,554 14.256 -2.22%
2023-06-14 0 15.30 15.30 15.32 15.20 15.56 2,320,450 35,578,775 15.333 14.66 14.66 14.67 14.56 14.90 2,422,570 14.686 -2.05%
2023-06-13 0 15.62 15.60 15.62 15.44 15.74 1,271,500 19,820,610 15.588 14.96 14.94 14.96 14.79 15.08 1,327,457 14.931 0.50%
2023-06-12 0 15.62 15.60 15.62 15.42 15.70 1,062,250 16,587,695 15.616 14.89 14.87 14.89 14.70 14.96 1,114,501 14.884 -0.89%
2023-06-09 0 15.76 15.76 15.82 15.54 16.16 5,045,500 80,071,265 15.870 15.02 15.02 15.08 14.81 15.40 5,293,683 15.126 2.60%
2023-06-08 0 15.36 15.36 15.38 15.08 15.40 855,363 13,032,805 15.237 14.64 14.64 14.66 14.37 14.68 897,437 14.522 0.00%
2023-06-07 0 15.36 15.36 15.40 15.18 15.56 1,687,750 25,826,330 15.302 14.64 14.64 14.68 14.47 14.83 1,770,769 14.585 -0.52%
2023-06-06 0 15.44 15.44 15.48 15.40 15.66 1,352,580 21,001,257 15.527 14.72 14.72 14.75 14.68 14.93 1,419,112 14.799 0.52%
2023-06-05 0 15.36 15.34 15.36 15.20 15.68 2,269,500 34,793,357 15.331 14.64 14.62 14.64 14.49 14.94 2,381,134 14.612 -3.03%
2023-06-02 0 15.84 15.74 15.84 15.52 16.00 3,798,737 60,202,536 15.848 15.10 15.00 15.10 14.79 15.25 3,985,593 15.105 4.21%
2023-06-01 0 15.20 15.18 15.20 14.74 15.50 3,392,183 51,924,585 15.307 14.49 14.47 14.49 14.05 14.77 3,559,041 14.589 1.88%
2023-05-31 0 14.92 14.92 14.94 14.62 15.08 7,326,730 108,839,287 14.855 14.22 14.22 14.24 13.93 14.37 7,687,124 14.159 0.67%
2023-05-30 0 14.82 14.82 14.86 14.70 15.42 4,036,000 60,476,339 14.984 14.13 14.13 14.16 14.01 14.70 4,234,527 14.282 -2.50%
2023-05-29 0 15.20 15.12 15.20 15.00 15.38 2,687,860 40,797,934 15.179 14.49 14.41 14.49 14.30 14.66 2,820,073 14.467 1.06%
2023-05-25 0 15.04 15.04 15.06 14.80 15.36 5,354,651 80,607,093 15.054 14.33 14.33 14.35 14.11 14.64 5,618,041 14.348 -3.09%
2023-05-24 0 15.52 15.52 15.54 15.30 15.76 2,395,064 37,266,804 15.560 14.79 14.79 14.81 14.58 15.02 2,512,875 14.830 1.57%
2023-05-23 0 15.28 15.28 15.30 15.22 15.52 3,674,400 56,429,270 15.357 14.56 14.56 14.58 14.51 14.79 3,855,140 14.637 -2.05%
2023-05-22 0 15.60 15.60 15.62 15.56 15.86 5,132,000 80,621,439 15.710 14.87 14.87 14.89 14.83 15.12 5,384,438 14.973 0.26%
2023-05-19 0 15.56 15.56 15.58 15.16 16.48 6,147,450 95,260,047 15.496 14.83 14.83 14.85 14.45 15.71 6,449,837 14.769 0.39%
2023-05-18 0 15.50 15.50 15.52 15.40 15.98 3,004,250 46,979,719 15.638 14.77 14.77 14.79 14.68 15.23 3,152,026 14.905 0.78%
2023-05-17 0 15.38 15.38 15.40 15.28 15.88 2,621,750 40,689,209 15.520 14.66 14.66 14.68 14.56 15.14 2,750,711 14.792 -2.66%
2023-05-16 0 15.80 15.80 15.82 15.68 16.02 3,053,000 48,321,360 15.828 15.06 15.06 15.08 14.94 15.27 3,203,174 15.085 -0.50%
2023-05-15 0 15.88 15.88 15.90 15.78 16.12 2,832,916 45,147,635 15.937 15.14 15.14 15.15 15.04 15.36 2,972,264 15.190 0.63%
2023-05-12 0 15.78 15.76 15.78 15.76 16.70 5,685,480 90,574,318 15.931 15.04 15.02 15.04 15.02 15.92 5,965,143 15.184 -5.62%
2023-05-11 0 16.72 16.72 16.74 16.52 17.14 5,575,354 93,276,484 16.730 15.94 15.94 15.96 15.75 16.34 5,849,600 15.946 -2.22%
2023-05-10 0 17.10 17.08 17.10 16.80 17.80 4,228,810 72,417,027 17.125 16.30 16.28 16.30 16.01 16.97 4,436,821 16.322 -1.95%
2023-05-09 0 17.44 17.42 17.44 17.26 17.78 4,824,900 84,236,977 17.459 16.62 16.60 16.62 16.45 16.95 5,062,232 16.640 -2.02%
2023-05-08 0 17.80 17.78 17.80 17.32 18.06 6,787,096 120,727,610 17.788 16.97 16.95 16.97 16.51 17.21 7,120,946 16.954 1.02%
2023-05-05 0 17.62 17.62 17.64 17.34 17.88 4,570,515 80,695,966 17.656 16.79 16.79 16.81 16.53 17.04 4,795,334 16.828 -0.23%
2023-05-04 0 17.66 17.64 17.66 17.40 18.00 10,038,207 177,743,675 17.707 16.83 16.81 16.83 16.58 17.16 10,531,976 16.877 4.50%
2023-05-03 0 16.90 16.90 16.94 16.78 17.40 1,835,819 31,157,635 16.972 16.11 16.11 16.15 15.99 16.58 1,926,121 16.176 1.32%
2023-05-02 0 16.68 16.62 16.68 16.20 16.84 1,299,150 21,353,583 16.437 15.90 15.84 15.90 15.44 16.05 1,363,054 15.666 -0.12%
2023-04-28 0 16.70 16.68 16.70 16.50 17.18 3,592,570 60,296,234 16.784 15.92 15.90 15.92 15.73 16.37 3,769,285 15.997 -1.88%
2023-04-27 0 17.02 16.96 17.02 16.12 17.22 5,634,429 95,368,437 16.926 16.22 16.16 16.22 15.36 16.41 5,911,581 16.132 3.53%
2023-04-26 0 16.44 16.44 16.46 16.18 16.90 3,013,566 49,573,507 16.450 15.67 15.67 15.69 15.42 16.11 3,161,800 15.679 -0.72%
2023-04-25 0 16.56 16.54 16.56 16.38 16.92 5,032,140 83,611,989 16.616 15.78 15.76 15.78 15.61 16.13 5,279,666 15.837 1.35%
2023-04-24 0 16.34 16.32 16.34 16.02 16.90 4,849,362 79,132,063 16.318 15.57 15.55 15.57 15.27 16.11 5,087,897 15.553 -2.27%
2023-04-21 0 16.72 16.70 16.72 16.52 17.34 4,525,310 76,046,830 16.805 15.94 15.92 15.94 15.75 16.53 4,747,905 16.017 -2.56%
2023-04-20 0 17.16 17.16 17.18 16.74 17.38 4,521,850 77,005,550 17.030 16.36 16.36 16.37 15.96 16.57 4,744,275 16.231 -1.27%
2023-04-19 0 17.38 17.36 17.38 17.26 17.88 5,706,750 99,825,652 17.493 16.57 16.55 16.57 16.45 17.04 5,987,459 16.672 -1.47%
2023-04-18 0 17.64 17.62 17.64 17.40 17.96 4,823,900 85,464,001 17.717 16.81 16.79 16.81 16.58 17.12 5,061,183 16.886 0.11%
2023-04-17 0 17.62 17.62 17.66 17.32 17.88 9,676,000 170,322,493 17.603 16.79 16.79 16.83 16.51 17.04 10,151,953 16.777 -2.22%
2023-04-14 0 18.02 18.00 18.02 17.70 18.46 19,795,230 359,191,789 18.145 17.18 17.16 17.18 16.87 17.59 20,768,937 17.295 3.68%
2023-04-13 0 17.38 17.34 17.38 17.10 17.74 11,042,730 191,157,119 17.311 16.57 16.53 16.57 16.30 16.91 11,585,911 16.499 0.00%
2023-04-12 0 17.38 17.36 17.38 17.12 17.68 10,929,400 189,917,161 17.377 16.57 16.55 16.57 16.32 16.85 11,467,006 16.562 1.05%
2023-04-11 0 17.20 17.18 17.20 16.22 17.38 18,490,034 314,435,396 17.006 16.39 16.37 16.39 15.46 16.57 19,399,540 16.208 2.38%
2023-04-06 0 16.80 16.80 16.82 16.24 17.26 18,261,963 306,202,677 16.767 16.01 16.01 16.03 15.48 16.45 19,160,250 15.981 6.46%
2023-04-04 0 15.78 15.76 15.78 15.40 16.02 4,707,222 74,308,965 15.786 15.04 15.02 15.04 14.68 15.27 4,938,765 15.046 3.41%
2023-04-03 0 15.26 15.24 15.26 15.10 15.78 6,909,450 106,155,140 15.364 14.54 14.53 14.54 14.39 15.04 7,249,319 14.643 -4.27%
2023-03-31 0 15.94 15.94 15.96 15.44 16.18 7,319,090 115,847,496 15.828 15.19 15.19 15.21 14.72 15.42 7,679,109 15.086 3.91%
2023-03-30 0 15.34 15.34 15.38 15.02 15.40 3,285,986 49,966,947 15.206 14.62 14.62 14.66 14.32 14.68 3,447,620 14.493 0.92%
2023-03-29 0 15.20 15.20 15.22 15.10 15.68 4,463,338 68,298,075 15.302 14.49 14.49 14.51 14.39 14.94 4,682,885 14.585 -1.30%
2023-03-28 0 15.40 15.40 15.42 15.24 15.74 4,405,100 68,101,866 15.460 14.68 14.68 14.70 14.53 15.00 4,621,782 14.735 -1.66%
2023-03-27 0 15.66 15.66 15.68 15.50 16.16 7,132,000 112,665,100 15.797 14.93 14.93 14.94 14.77 15.40 7,482,816 15.057 -0.89%
2023-03-24 0 15.80 15.78 15.80 15.76 16.26 10,089,811 161,654,506 16.022 15.06 15.04 15.06 15.02 15.50 10,586,119 15.270 0.00%
2023-03-23 0 15.80 15.78 15.80 15.10 15.94 10,244,955 160,228,262 15.640 15.06 15.04 15.06 14.39 15.19 10,748,894 14.906 4.91%
2023-03-22 0 15.06 15.06 15.08 14.70 15.18 4,911,733 73,590,698 14.983 14.35 14.35 14.37 14.01 14.47 5,153,336 14.280 -0.13%
2023-03-21 0 15.08 15.08 15.10 14.86 15.72 12,182,714 184,152,809 15.116 14.37 14.37 14.39 14.16 14.98 12,781,969 14.407 -4.31%
2023-03-20 0 15.76 15.76 15.80 15.44 15.86 11,554,760 181,587,508 15.715 15.02 15.02 15.06 14.72 15.12 12,123,127 14.979 4.93%
2023-03-17 0 15.02 15.02 15.04 14.34 15.08 5,566,675 82,639,725 14.845 14.32 14.32 14.33 13.67 14.37 5,840,494 14.149 3.59%
2023-03-16 0 14.50 14.48 14.50 14.20 14.90 5,755,440 83,342,326 14.481 13.82 13.80 13.82 13.53 14.20 6,038,544 13.802 -0.82%
2023-03-15 0 14.62 14.62 14.64 14.54 14.82 1,737,646 25,561,410 14.710 13.93 13.93 13.95 13.86 14.13 1,823,119 14.021 -0.68%
2023-03-14 0 14.72 14.72 14.74 14.66 15.42 9,158,814 136,757,125 14.932 14.03 14.03 14.05 13.97 14.70 9,609,327 14.232 0.41%
2023-03-13 0 14.66 14.66 14.68 14.26 14.76 6,507,530 94,456,363 14.515 13.97 13.97 13.99 13.59 14.07 6,827,629 13.834 4.71%
2023-03-10 0 14.00 14.00 14.02 13.68 14.26 2,645,827 37,105,698 14.024 13.34 13.34 13.36 13.04 13.59 2,775,973 13.367 2.79%
2023-03-09 0 13.62 13.62 13.64 13.62 13.90 2,300,690 31,582,715 13.727 12.98 12.98 13.00 12.98 13.25 2,413,859 13.084 -1.45%
2023-03-08 0 13.82 13.82 13.84 13.70 14.06 1,957,010 27,071,261 13.833 13.17 13.17 13.19 13.06 13.40 2,053,273 13.184 -3.09%
2023-03-07 0 14.26 14.26 14.28 14.20 14.52 1,390,327 19,942,416 14.344 13.59 13.59 13.61 13.53 13.84 1,458,716 13.671 -0.56%
2023-03-06 0 14.34 14.30 14.34 14.18 14.44 2,259,352 32,411,329 14.345 13.67 13.63 13.67 13.52 13.76 2,370,487 13.673 1.13%
2023-03-03 0 14.18 14.18 14.20 13.92 14.26 1,592,500 22,476,612 14.114 13.52 13.52 13.53 13.27 13.59 1,670,833 13.452 2.16%
2023-03-02 0 13.88 13.86 13.88 13.84 14.06 1,142,225 15,932,336 13.949 13.23 13.21 13.23 13.19 13.40 1,198,410 13.295 0.29%
2023-03-01 0 13.84 13.82 13.84 13.44 13.86 2,131,473 29,330,306 13.761 13.19 13.17 13.19 12.81 13.21 2,236,318 13.115 2.98%
2023-02-28 0 13.44 13.42 13.44 13.32 13.60 3,655,254 48,999,225 13.405 12.81 12.79 12.81 12.70 12.96 3,835,052 12.777 0.00%
2023-02-27 0 13.44 13.44 13.46 13.36 13.68 2,458,000 33,040,635 13.442 12.81 12.81 12.83 12.73 13.04 2,578,907 12.812 -2.18%
2023-02-24 0 13.74 13.72 13.74 13.64 13.90 1,190,720 16,336,155 13.720 13.10 13.08 13.10 13.00 13.25 1,249,290 13.076 -0.43%
2023-02-23 0 13.80 13.80 13.82 13.62 13.90 1,397,680 19,255,776 13.777 13.15 13.15 13.17 12.98 13.25 1,466,430 13.131 -0.86%
2023-02-22 0 13.92 13.90 13.92 13.70 14.06 1,731,474 24,076,539 13.905 13.27 13.25 13.27 13.06 13.40 1,816,643 13.253 -0.43%
2023-02-21 0 13.98 13.96 13.98 13.86 14.18 1,472,000 20,621,002 14.009 13.32 13.31 13.32 13.21 13.52 1,544,406 13.352 0.14%
2023-02-20 0 13.96 13.94 13.96 13.68 14.02 1,258,600 17,507,529 13.910 13.31 13.29 13.31 13.04 13.36 1,320,509 13.258 2.05%
2023-02-17 0 13.68 13.68 13.70 13.54 13.96 2,186,800 29,964,104 13.702 13.04 13.04 13.06 12.91 13.31 2,294,366 13.060 -1.01%
2023-02-16 0 13.82 13.80 13.82 13.72 14.06 2,723,750 37,846,467 13.895 13.17 13.15 13.17 13.08 13.40 2,857,728 13.244 -1.57%
2023-02-15 0 14.04 14.02 14.04 13.94 14.34 3,260,346 45,913,147 14.082 13.38 13.36 13.38 13.29 13.67 3,420,719 13.422 -2.23%
2023-02-14 0 14.36 14.34 14.36 14.10 14.42 2,108,507 30,138,483 14.294 13.69 13.67 13.69 13.44 13.74 2,212,222 13.624 1.13%
2023-02-13 0 14.20 14.14 14.20 14.00 14.26 3,933,450 55,479,745 14.105 13.53 13.48 13.53 13.34 13.59 4,126,932 13.443 0.42%
2023-02-10 0 14.14 14.14 14.18 14.08 14.54 3,410,500 48,416,775 14.196 13.48 13.48 13.52 13.42 13.86 3,578,259 13.531 -2.75%
2023-02-09 0 14.54 14.52 14.54 14.42 14.56 1,700,520 24,659,870 14.501 13.86 13.84 13.86 13.74 13.88 1,784,167 13.822 0.28%
2023-02-08 0 14.50 14.48 14.50 14.38 14.74 2,874,878 41,618,018 14.476 13.82 13.80 13.82 13.71 14.05 3,016,290 13.798 -0.41%
2023-02-07 0 14.56 14.56 14.58 14.38 14.86 4,205,440 61,156,274 14.542 13.88 13.88 13.90 13.71 14.16 4,412,301 13.860 -0.95%
2023-02-06 0 14.70 14.68 14.70 14.52 15.42 7,659,000 112,630,761 14.706 14.01 13.99 14.01 13.84 14.70 8,035,738 14.016 -6.01%
2023-02-03 0 15.64 15.62 15.64 15.30 15.82 5,705,396 88,748,405 15.555 14.91 14.89 14.91 14.58 15.08 5,986,039 14.826 -2.49%
2023-02-02 0 16.04 16.02 16.04 15.66 16.46 11,554,762 185,678,192 16.069 15.29 15.27 15.29 14.93 15.69 12,123,129 15.316 2.95%
2023-02-01 0 15.58 15.56 15.58 15.10 15.58 2,077,946 32,122,600 15.459 14.85 14.83 14.85 14.39 14.85 2,180,158 14.734 3.32%
2023-01-31 0 15.08 15.06 15.08 14.98 15.52 4,515,995 68,388,375 15.144 14.37 14.35 14.37 14.28 14.79 4,738,132 14.434 -1.57%
2023-01-30 0 15.32 15.30 15.32 15.18 15.66 2,859,070 43,875,607 15.346 14.60 14.58 14.60 14.47 14.93 2,999,705 14.627 -2.17%
2023-01-27 0 15.66 15.64 15.66 15.36 15.74 1,174,200 18,303,069 15.588 14.93 14.91 14.93 14.64 15.00 1,231,958 14.857 -0.51%
2023-01-26 0 15.74 15.70 15.74 15.34 15.92 1,950,500 30,498,965 15.636 15.00 14.96 15.00 14.62 15.17 2,046,443 14.903 0.51%
2023-01-20 0 15.66 15.62 15.66 15.12 15.78 3,274,766 51,020,104 15.580 14.93 14.89 14.93 14.41 15.04 3,435,848 14.849 3.71%
2023-01-19 0 15.10 15.08 15.10 14.86 15.16 789,864 11,860,235 15.016 14.39 14.37 14.39 14.16 14.45 828,717 14.312 0.53%
2023-01-18 0 15.02 15.00 15.02 14.92 15.26 2,341,150 35,286,358 15.072 14.32 14.30 14.32 14.22 14.54 2,456,309 14.366 0.81%
2023-01-17 0 14.90 14.90 14.94 14.82 15.60 5,919,000 88,554,862 14.961 14.20 14.20 14.24 14.13 14.87 6,210,150 14.260 -4.12%
2023-01-16 0 15.54 15.52 15.54 15.14 15.66 4,083,969 63,160,902 15.466 14.81 14.79 14.81 14.43 14.93 4,284,855 14.740 3.05%
2023-01-13 0 15.08 15.08 15.10 15.00 15.60 5,141,300 77,751,441 15.123 14.37 14.37 14.39 14.30 14.87 5,394,195 14.414 -1.95%
2023-01-12 0 15.38 15.36 15.38 15.20 15.60 4,026,077 61,757,030 15.339 14.66 14.64 14.66 14.49 14.87 4,224,116 14.620 -0.52%
2023-01-11 0 15.46 15.44 15.46 15.26 15.66 3,763,170 58,088,937 15.436 14.74 14.72 14.74 14.54 14.93 3,948,277 14.712 0.00%
2023-01-10 0 15.46 15.46 15.48 15.42 15.92 3,655,742 57,154,973 15.634 14.74 14.74 14.75 14.70 15.17 3,835,564 14.901 -2.15%
2023-01-09 0 15.80 15.78 15.80 15.16 15.86 4,369,943 68,207,192 15.608 15.06 15.04 15.06 14.45 15.12 4,584,896 14.876 5.19%
2023-01-06 0 15.02 15.00 15.02 14.74 15.04 1,806,028 26,959,554 14.928 14.32 14.30 14.32 14.05 14.33 1,894,865 14.228 -0.40%
2023-01-05 0 15.08 15.04 15.08 14.92 15.52 3,803,565 57,989,966 15.246 14.37 14.33 14.37 14.22 14.79 3,990,658 14.531 0.27%
2023-01-04 0 15.04 15.02 15.04 14.74 15.16 3,424,660 51,089,430 14.918 14.33 14.32 14.33 14.05 14.45 3,593,116 14.219 0.27%
2023-01-03 0 15.00 14.98 15.00 14.46 15.02 2,356,882 34,707,806 14.726 14.30 14.28 14.30 13.78 14.32 2,472,815 14.036 3.59%
2022-12-30 0 14.48 14.48 14.50 14.26 14.68 2,041,546 29,470,312 14.435 13.80 13.80 13.82 13.59 13.99 2,141,968 13.759 0.42%
2022-12-29 0 14.42 14.42 14.44 14.24 14.48 949,650 13,650,391 14.374 13.74 13.74 13.76 13.57 13.80 996,362 13.700 -0.96%
2022-12-28 0 14.56 14.56 14.58 14.30 14.62 1,361,400 19,741,413 14.501 13.88 13.88 13.90 13.63 13.93 1,428,366 13.821 2.25%
2022-12-23 0 14.24 14.24 14.26 14.04 14.30 894,000 12,670,325 14.173 13.57 13.57 13.59 13.38 13.63 937,975 13.508 -1.11%
2022-12-22 0 14.40 14.36 14.40 14.26 14.64 1,707,850 24,525,881 14.361 13.72 13.69 13.72 13.59 13.95 1,791,857 13.687 0.14%
2022-12-21 0 14.38 14.32 14.38 14.22 14.74 3,228,500 46,481,800 14.397 13.71 13.65 13.71 13.55 14.05 3,387,307 13.722 1.13%
2022-12-20 0 14.22 14.20 14.22 14.00 14.26 1,955,228 27,642,607 14.138 13.55 13.53 13.55 13.34 13.59 2,051,404 13.475 -0.42%
2022-12-19 0 14.28 14.28 14.30 14.22 14.68 2,118,844 30,399,439 14.347 13.61 13.61 13.63 13.55 13.99 2,223,068 13.675 -1.24%
2022-12-16 0 14.46 14.46 14.48 14.16 14.66 3,245,595 47,040,576 14.494 13.78 13.78 13.80 13.50 13.97 3,405,243 13.814 -0.96%
2022-12-15 0 14.60 14.58 14.60 14.30 14.92 2,562,976 37,146,605 14.494 13.92 13.90 13.92 13.63 14.22 2,689,046 13.814 -1.08%
2022-12-14 0 14.76 14.74 14.76 14.70 15.18 3,685,780 54,907,259 14.897 14.07 14.05 14.07 14.01 14.47 3,867,080 14.199 1.23%
2022-12-13 0 14.58 14.58 14.60 14.46 14.84 3,655,492 53,418,840 14.613 13.90 13.90 13.92 13.78 14.14 3,835,302 13.928 -0.82%
2022-12-12 0 14.70 14.68 14.70 14.38 15.40 6,790,527 99,116,806 14.596 14.01 13.99 14.01 13.71 14.68 7,124,546 13.912 -4.05%
2022-12-09 0 15.32 15.30 15.32 15.28 15.62 3,762,250 58,068,455 15.435 14.60 14.58 14.60 14.56 14.89 3,947,311 14.711 0.52%
2022-12-08 0 15.24 15.22 15.24 14.94 15.46 3,413,150 51,894,676 15.204 14.53 14.51 14.53 14.24 14.74 3,581,039 14.492 1.74%
2022-12-07 0 14.98 14.98 15.00 14.88 15.88 6,114,276 93,707,337 15.326 14.28 14.28 14.30 14.18 15.14 6,415,031 14.607 -5.07%
2022-12-06 0 15.78 15.78 15.82 15.32 15.88 2,726,165 42,883,171 15.730 15.04 15.04 15.08 14.60 15.14 2,860,262 14.993 0.13%
2022-12-05 0 15.76 15.76 15.80 15.38 16.00 4,447,485 70,034,564 15.747 15.02 15.02 15.06 14.66 15.25 4,666,252 15.009 2.34%
2022-12-02 0 15.40 15.40 15.48 15.28 16.46 6,367,414 99,545,388 15.634 14.68 14.68 14.75 14.56 15.69 6,680,621 14.901 -2.16%
2022-12-01 0 15.74 15.72 15.74 15.36 15.92 8,227,092 129,191,612 15.703 15.00 14.98 15.00 14.64 15.17 8,631,774 14.967 3.28%
2022-11-30 0 15.24 15.22 15.24 14.66 15.26 6,324,421 95,541,752 15.107 14.53 14.51 14.53 13.97 14.54 6,635,513 14.399 3.39%
2022-11-29 0 14.74 14.72 14.74 14.56 15.00 2,626,381 38,576,937 14.688 14.05 14.03 14.05 13.88 14.30 2,755,570 14.000 -1.73%
2022-11-28 0 15.00 15.00 15.02 14.84 15.30 1,987,750 29,947,440 15.066 14.30 14.30 14.32 14.14 14.58 2,085,525 14.360 -1.96%
2022-11-25 0 15.30 15.26 15.30 14.66 15.46 5,242,960 79,742,441 15.209 14.58 14.54 14.58 13.97 14.74 5,500,856 14.496 3.52%
2022-11-24 0 14.78 14.76 14.78 14.20 14.90 4,452,874 65,434,388 14.695 14.09 14.07 14.09 13.53 14.20 4,671,906 14.006 4.23%
2022-11-23 0 14.18 14.18 14.20 14.06 14.48 1,915,400 27,266,158 14.235 13.52 13.52 13.53 13.40 13.80 2,009,617 13.568 0.14%
2022-11-22 0 14.16 14.16 14.18 13.98 14.32 1,943,648 27,498,848 14.148 13.50 13.50 13.52 13.32 13.65 2,039,254 13.485 -0.14%
2022-11-21 0 14.18 14.16 14.18 13.98 14.44 2,168,576 30,636,602 14.128 13.52 13.50 13.52 13.32 13.76 2,275,246 13.465 -2.07%
2022-11-18 0 14.48 14.46 14.48 14.30 14.72 2,910,987 41,992,232 14.425 13.80 13.78 13.80 13.63 14.03 3,054,175 13.749 -1.63%
2022-11-17 0 14.72 14.70 14.72 14.62 15.10 4,425,946 65,909,113 14.892 14.03 14.01 14.03 13.93 14.39 4,643,654 14.193 -2.00%
2022-11-16 0 15.02 15.02 15.04 14.44 15.46 10,722,465 161,002,050 15.015 14.32 14.32 14.33 13.76 14.74 11,249,892 14.311 1.76%
2022-11-15 0 14.76 14.74 14.76 14.30 14.80 9,689,984 141,081,802 14.560 14.07 14.05 14.07 13.63 14.11 10,166,624 13.877 2.07%
2022-11-14 0 14.46 14.46 14.48 14.36 14.90 7,979,670 116,316,244 14.577 13.78 13.78 13.80 13.69 14.20 8,372,182 13.893 -1.23%
2022-11-11 0 14.64 14.62 14.64 14.12 14.96 12,896,183 189,313,114 14.680 13.95 13.93 13.95 13.46 14.26 13,530,533 13.992 7.65%
2022-11-10 0 13.60 13.54 13.60 13.40 13.74 2,614,900 35,424,328 13.547 12.96 12.91 12.96 12.77 13.10 2,743,524 12.912 -1.16%
2022-11-09 0 13.76 13.68 13.76 13.50 14.10 15,591,932 215,627,399 13.829 13.11 13.04 13.11 12.87 13.44 16,358,883 13.181 3.77%
2022-11-08 0 13.26 13.26 13.28 13.08 13.36 5,284,150 69,831,985 13.215 12.64 12.64 12.66 12.47 12.73 5,544,072 12.596 1.84%
2022-11-07 0 13.02 13.02 13.04 12.94 13.64 6,241,873 83,111,709 13.315 12.41 12.41 12.43 12.33 13.00 6,548,904 12.691 0.93%
2022-11-04 0 12.90 12.90 12.92 12.70 13.08 3,361,656 43,327,130 12.889 12.30 12.30 12.31 12.10 12.47 3,527,012 12.284 0.31%
2022-11-03 0 12.86 12.80 12.86 12.68 12.86 1,765,497 22,588,637 12.794 12.26 12.20 12.26 12.09 12.26 1,852,340 12.195 -0.62%
2022-11-02 0 12.94 12.88 12.96 12.62 13.00 2,078,966 26,748,421 12.866 12.33 12.28 12.35 12.03 12.39 2,181,228 12.263 0.62%
2022-11-01 0 12.86 12.84 12.86 12.36 12.90 2,188,240 27,740,123 12.677 12.26 12.24 12.26 11.78 12.30 2,295,877 12.083 2.88%
2022-10-31 0 12.50 12.50 12.52 12.38 12.80 2,584,250 32,331,347 12.511 11.91 11.91 11.93 11.80 12.20 2,711,367 11.924 -0.79%
2022-10-28 0 12.60 12.60 12.62 12.52 12.90 1,485,974 18,808,369 12.657 12.01 12.01 12.03 11.93 12.30 1,559,068 12.064 -1.10%
2022-10-27 0 12.74 12.72 12.74 12.44 13.02 2,844,250 36,375,517 12.789 12.14 12.12 12.14 11.86 12.41 2,984,156 12.190 2.58%
2022-10-26 0 12.42 12.42 12.44 12.16 12.48 2,381,567 29,360,932 12.328 11.84 11.84 11.86 11.59 11.89 2,498,714 11.750 2.81%
2022-10-25 0 12.08 12.06 12.08 12.00 12.30 2,324,000 28,144,222 12.110 11.51 11.49 11.51 11.44 11.72 2,438,315 11.542 -1.15%
2022-10-24 0 12.22 12.18 12.22 12.10 12.70 3,820,899 47,507,633 12.434 11.65 11.61 11.65 11.53 12.10 4,008,845 11.851 -1.77%
2022-10-21 0 12.44 12.42 12.44 12.38 12.52 1,972,282 24,574,962 12.460 11.86 11.84 11.86 11.80 11.93 2,069,297 11.876 0.16%
2022-10-20 0 12.42 12.36 12.42 12.06 12.44 2,386,778 29,369,771 12.305 11.84 11.78 11.84 11.49 11.86 2,504,181 11.728 1.47%
2022-10-19 0 12.24 12.22 12.24 12.22 12.62 1,123,735 13,900,259 12.370 11.67 11.65 11.67 11.65 12.03 1,179,010 11.790 -3.01%
2022-10-18 0 12.62 12.60 12.62 12.46 12.66 1,784,791 22,382,570 12.541 12.03 12.01 12.03 11.88 12.07 1,872,583 11.953 0.80%
2022-10-17 0 12.52 12.52 12.56 12.22 12.66 1,960,750 24,337,455 12.412 11.93 11.93 11.97 11.65 12.07 2,057,197 11.830 1.62%
2022-10-14 0 12.32 12.32 12.34 12.30 12.58 1,748,511 21,703,259 12.412 11.74 11.74 11.76 11.72 11.99 1,834,518 11.830 0.33%
2022-10-13 0 12.28 12.26 12.28 12.28 12.56 1,351,562 16,767,201 12.406 11.70 11.69 11.70 11.70 11.97 1,418,044 11.824 -1.44%
2022-10-12 0 12.46 12.44 12.46 12.20 12.62 1,375,920 17,081,529 12.415 11.88 11.86 11.88 11.63 12.03 1,443,600 11.833 -0.32%
2022-10-11 0 12.50 12.48 12.50 12.34 12.66 1,419,696 17,658,906 12.439 11.91 11.89 11.91 11.76 12.07 1,489,529 11.855 -1.11%
2022-10-10 0 12.64 12.62 12.64 12.60 13.46 2,699,516 34,816,518 12.897 12.05 12.03 12.05 12.01 12.83 2,832,302 12.293 -7.33%
2022-10-07 0 13.64 13.62 13.64 13.58 14.00 1,088,230 14,930,857 13.720 13.00 12.98 13.00 12.94 13.34 1,141,759 13.077 -1.02%
2022-10-06 0 13.78 13.74 13.78 13.52 14.10 1,318,770 18,289,923 13.869 13.13 13.10 13.13 12.89 13.44 1,383,639 13.219 0.44%
2022-10-05 0 13.72 13.72 13.74 13.22 13.88 2,213,837 30,267,257 13.672 13.08 13.08 13.10 12.60 13.23 2,322,733 13.031 5.05%
2022-10-03 0 13.06 13.04 13.06 12.58 13.12 1,584,072 20,489,317 12.935 12.45 12.43 12.45 11.99 12.50 1,661,991 12.328 4.65%
2022-09-30 0 12.48 12.46 12.48 12.10 12.58 1,957,303 24,344,633 12.438 11.89 11.88 11.89 11.53 11.99 2,053,581 11.855 2.63%
2022-09-29 0 12.16 12.14 12.16 12.12 12.40 1,661,152 20,345,269 12.248 11.59 11.57 11.59 11.55 11.82 1,742,862 11.673 1.16%
2022-09-28 0 12.02 12.02 12.04 11.92 12.24 3,663,926 44,258,546 12.080 11.46 11.46 11.48 11.36 11.67 3,844,151 11.513 -2.75%
2022-09-27 0 12.36 12.32 12.36 11.96 12.40 1,981,100 24,157,264 12.194 11.78 11.74 11.78 11.40 11.82 2,078,548 11.622 0.65%
2022-09-26 0 12.28 12.26 12.28 12.18 12.74 3,174,616 39,253,898 12.365 11.70 11.69 11.70 11.61 12.14 3,330,772 11.785 -4.06%
2022-09-23 0 12.80 12.80 12.86 12.78 12.98 1,070,604 13,759,994 12.853 12.20 12.20 12.26 12.18 12.37 1,123,266 12.250 -1.08%
2022-09-22 0 12.94 12.94 12.96 12.72 13.10 1,875,386 24,247,087 12.929 12.33 12.33 12.35 12.12 12.49 1,967,634 12.323 -0.31%
2022-09-21 0 12.98 12.96 12.98 12.42 13.08 2,111,220 27,046,400 12.811 12.37 12.35 12.37 11.84 12.47 2,215,069 12.210 3.34%
2022-09-20 0 12.56 12.56 12.58 12.52 12.80 2,688,500 34,067,857 12.672 11.97 11.97 11.99 11.93 12.20 2,820,745 12.078 0.00%
2022-09-19 0 12.56 12.56 12.58 12.56 12.88 2,219,709 28,059,317 12.641 11.97 11.97 11.99 11.97 12.28 2,328,894 12.048 -2.48%
2022-09-16 0 12.88 12.86 12.88 12.82 13.10 3,206,842 41,357,297 12.897 12.28 12.26 12.28 12.22 12.49 3,364,583 12.292 -2.42%
2022-09-15 0 13.20 13.20 13.24 12.98 13.36 3,407,241 45,017,256 13.212 12.58 12.58 12.62 12.37 12.73 3,574,840 12.593 -1.05%
2022-09-14 0 13.34 13.34 13.36 13.28 13.58 1,911,771 25,638,840 13.411 12.71 12.71 12.73 12.66 12.94 2,005,809 12.782 -3.33%
2022-09-13 0 13.80 13.80 13.84 13.54 13.94 3,343,774 46,239,344 13.828 13.15 13.15 13.19 12.91 13.29 3,508,251 13.180 1.62%
2022-09-09 0 13.58 13.56 13.58 13.50 13.80 1,708,762 23,307,827 13.640 12.94 12.92 12.94 12.87 13.15 1,792,814 13.001 -0.44%
2022-09-08 0 13.64 13.62 13.64 13.36 13.92 4,631,729 63,275,542 13.661 13.00 12.98 13.00 12.73 13.27 4,859,559 13.021 2.71%
2022-09-07 0 13.28 13.26 13.28 13.14 13.52 2,340,150 31,278,279 13.366 12.66 12.64 12.66 12.52 12.89 2,455,260 12.739 -0.60%
2022-09-06 0 13.36 13.34 13.36 13.02 13.56 2,682,567 35,870,657 13.372 12.73 12.71 12.73 12.41 12.92 2,814,520 12.745 1.98%
2022-09-05 0 13.10 13.04 13.10 12.84 13.14 1,473,250 19,145,638 12.996 12.49 12.43 12.49 12.24 12.52 1,545,718 12.386 1.24%
2022-09-02 0 12.94 12.92 12.94 12.92 13.16 1,487,000 19,311,435 12.987 12.33 12.31 12.33 12.31 12.54 1,560,144 12.378 -2.27%
2022-09-01 0 13.24 13.22 13.24 13.16 13.46 2,206,200 29,258,560 13.262 12.62 12.60 12.62 12.54 12.83 2,314,721 12.640 -0.90%
2022-08-31 0 13.36 13.34 13.38 13.18 13.54 2,404,900 32,152,872 13.370 12.73 12.71 12.75 12.56 12.91 2,523,195 12.743 -0.30%
2022-08-30 0 13.40 13.38 13.40 13.30 13.56 1,893,738 25,354,615 13.389 12.77 12.75 12.77 12.68 12.92 1,986,889 12.761 -2.05%
2022-08-29 0 13.68 13.66 13.68 13.16 13.70 2,437,500 32,667,205 13.402 13.04 13.02 13.04 12.54 13.06 2,557,398 12.774 0.29%
2022-08-26 0 13.64 13.62 13.64 13.30 13.70 2,068,190 27,977,242 13.527 13.00 12.98 13.00 12.68 13.06 2,169,922 12.893 1.49%
2022-08-25 0 13.44 13.42 13.44 13.18 13.46 736,600 9,818,755 13.330 12.81 12.79 12.81 12.56 12.83 772,833 12.705 1.51%
2022-08-24 0 13.24 13.24 13.26 12.86 13.44 2,842,000 37,522,892 13.203 12.62 12.62 12.64 12.26 12.81 2,981,795 12.584 -0.30%
2022-08-23 0 13.28 13.26 13.28 13.10 13.28 1,123,708 14,848,957 13.214 12.66 12.64 12.66 12.49 12.66 1,178,982 12.595 0.91%
2022-08-22 0 13.16 13.16 13.18 13.06 13.30 827,508 10,917,534 13.193 12.54 12.54 12.56 12.45 12.68 868,212 12.575 -0.75%
2022-08-19 0 13.26 13.26 13.28 12.98 13.34 579,124 7,658,395 13.224 12.64 12.64 12.66 12.37 12.71 607,611 12.604 -0.45%
2022-08-18 0 13.32 13.30 13.32 13.22 13.58 990,337 13,234,116 13.363 12.70 12.68 12.70 12.60 12.94 1,039,051 12.737 -2.06%
2022-08-17 0 13.60 13.60 13.62 13.38 13.66 1,102,350 14,945,849 13.558 12.96 12.96 12.98 12.75 13.02 1,156,573 12.923 0.44%
2022-08-16 0 13.54 13.52 13.54 13.40 13.68 1,433,010 19,403,485 13.540 12.91 12.89 12.91 12.77 13.04 1,503,498 12.906 -1.17%
2022-08-15 0 13.70 13.68 13.70 13.62 14.10 1,095,150 15,045,562 13.738 13.06 13.04 13.06 12.98 13.44 1,149,019 13.094 -2.00%
2022-08-12 0 13.98 13.96 13.98 13.70 14.10 1,219,084 17,043,915 13.981 13.32 13.31 13.32 13.06 13.44 1,279,050 13.325 1.16%
2022-08-11 0 13.82 13.80 13.82 13.68 14.02 693,750 9,585,480 13.817 13.17 13.15 13.17 13.04 13.36 727,875 13.169 -0.43%
2022-08-10 0 13.88 13.88 13.90 13.80 14.14 4,113,310 57,683,095 14.024 13.23 13.23 13.25 13.15 13.48 4,315,640 13.366 0.29%
2022-08-09 0 13.84 13.80 13.84 13.62 13.92 1,998,887 27,626,258 13.821 13.19 13.15 13.19 12.98 13.27 2,097,210 13.173 1.32%
2022-08-08 0 13.66 13.64 13.66 13.50 13.82 949,700 12,929,611 13.614 13.02 13.00 13.02 12.87 13.17 996,415 12.976 -1.59%
2022-08-05 0 13.88 13.82 13.88 13.58 13.94 2,933,302 40,424,324 13.781 13.23 13.17 13.23 12.94 13.29 3,077,588 13.135 3.43%
2022-08-04 0 13.42 13.34 13.42 13.20 13.42 1,201,119 16,017,045 13.335 12.79 12.71 12.79 12.58 12.79 1,260,201 12.710 0.60%
2022-08-03 0 13.34 13.32 13.34 13.16 13.44 1,434,131 19,063,251 13.293 12.71 12.70 12.71 12.54 12.81 1,504,674 12.669 -0.60%
2022-08-02 0 13.42 13.36 13.42 13.20 13.66 2,774,500 37,114,715 13.377 12.79 12.73 12.79 12.58 13.02 2,910,975 12.750 1.36%
2022-08-01 0 13.24 13.22 13.24 13.20 13.84 2,642,449 35,505,521 13.437 12.62 12.60 12.62 12.58 13.19 2,772,428 12.807 -3.07%
2022-07-29 0 13.66 13.64 13.66 13.30 13.84 4,289,324 58,539,024 13.648 13.02 13.00 13.02 12.68 13.19 4,500,311 13.008 1.79%
2022-07-28 0 13.42 13.40 13.42 13.22 13.50 2,089,464 27,998,466 13.400 12.79 12.77 12.79 12.60 12.87 2,192,243 12.772 1.98%
2022-07-27 0 13.16 13.14 13.16 13.02 13.20 1,698,214 22,311,914 13.138 12.54 12.52 12.54 12.41 12.58 1,781,747 12.522 0.77%
2022-07-26 0 13.06 13.06 13.08 12.70 13.16 2,094,950 27,105,241 12.938 12.45 12.45 12.47 12.10 12.54 2,197,998 12.332 0.77%
2022-07-25 0 12.96 12.94 12.96 12.80 13.06 1,720,547 22,256,913 12.936 12.35 12.33 12.35 12.20 12.45 1,805,179 12.329 1.25%
2022-07-22 0 12.80 12.78 12.80 12.70 13.04 1,680,576 21,534,736 12.814 12.20 12.18 12.20 12.10 12.43 1,763,242 12.213 0.31%
2022-07-21 0 12.76 12.74 12.76 12.64 12.92 1,942,621 24,775,351 12.754 12.16 12.14 12.16 12.05 12.31 2,038,177 12.156 -1.09%
2022-07-20 0 12.90 12.90 12.92 12.72 13.00 1,393,963 18,023,142 12.929 12.30 12.30 12.31 12.12 12.39 1,462,531 12.323 0.62%
2022-07-19 0 12.82 12.82 12.84 12.60 12.96 1,656,987 21,204,858 12.797 12.22 12.22 12.24 12.01 12.35 1,738,493 12.197 -1.23%
2022-07-18 0 12.98 12.96 12.98 12.36 13.08 2,928,780 37,516,671 12.810 12.37 12.35 12.37 11.78 12.47 3,072,844 12.209 6.92%
2022-07-15 0 12.14 12.12 12.14 12.14 12.84 3,751,600 46,846,924 12.487 11.57 11.55 11.57 11.57 12.24 3,936,137 11.902 -6.33%
2022-07-14 0 12.96 12.94 12.96 12.74 12.96 1,515,742 19,496,830 12.863 12.35 12.33 12.35 12.14 12.35 1,590,300 12.260 0.00%
2022-07-13 0 12.96 12.94 12.96 12.66 12.96 2,245,527 28,809,071 12.830 12.35 12.33 12.35 12.07 12.35 2,355,982 12.228 0.78%
2022-07-12 0 12.86 12.84 12.86 12.80 13.00 1,219,280 15,676,150 12.857 12.26 12.24 12.26 12.20 12.39 1,279,255 12.254 -0.92%
2022-07-11 0 12.98 12.98 13.00 12.86 13.22 1,417,708 18,330,663 12.930 12.37 12.37 12.39 12.26 12.60 1,487,444 12.324 -1.37%
2022-07-08 0 13.16 13.14 13.16 13.00 13.16 1,305,562 17,098,382 13.097 12.54 12.52 12.54 12.39 12.54 1,369,781 12.483 0.92%
2022-07-07 0 13.04 13.02 13.04 12.92 13.16 1,944,426 25,300,115 13.012 12.43 12.41 12.43 12.31 12.54 2,040,070 12.402 -0.46%
2022-07-06 0 13.10 13.10 13.12 12.96 13.40 5,664,448 74,218,629 13.103 12.49 12.49 12.50 12.35 12.77 5,943,076 12.488 -3.39%
2022-07-05 0 13.56 13.54 13.56 13.44 13.88 2,352,800 31,926,349 13.570 12.92 12.91 12.92 12.81 13.23 2,468,532 12.933 -1.02%
2022-07-04 0 13.70 13.68 13.70 13.58 13.94 1,613,611 22,055,127 13.668 13.06 13.04 13.06 12.94 13.29 1,692,983 13.027 -0.29%
2022-06-30 0 13.74 13.72 13.74 13.70 14.08 2,045,545 28,330,283 13.850 13.10 13.08 13.10 13.06 13.42 2,146,163 13.200 -1.29%
2022-06-29 0 13.92 13.90 13.92 13.88 14.14 1,634,400 22,834,046 13.971 13.27 13.25 13.27 13.23 13.48 1,714,794 13.316 -1.69%
2022-06-28 0 14.16 14.16 14.18 13.82 14.24 5,668,650 79,931,001 14.101 13.50 13.50 13.52 13.17 13.57 5,947,485 13.439 1.43%
2022-06-27 0 13.96 13.94 13.96 13.62 14.06 4,842,380 67,044,053 13.845 13.31 13.29 13.31 12.98 13.40 5,080,572 13.196 3.10%
2022-06-24 0 13.54 13.52 13.54 13.48 13.76 3,295,274 44,614,825 13.539 12.91 12.89 12.91 12.85 13.11 3,457,365 12.904 -1.31%
2022-06-23 0 13.72 13.72 13.74 13.56 13.80 1,980,400 27,146,848 13.708 13.08 13.08 13.10 12.92 13.15 2,077,814 13.065 0.29%
2022-06-22 0 13.68 13.68 13.70 13.48 13.88 3,054,072 41,667,899 13.643 13.04 13.04 13.06 12.85 13.23 3,204,299 13.004 -1.44%
2022-06-21 0 13.88 13.86 13.88 13.76 14.02 1,992,975 27,605,520 13.851 13.23 13.21 13.23 13.11 13.36 2,091,007 13.202 -0.43%
2022-06-20 0 13.94 13.92 13.94 13.74 14.24 2,633,792 36,601,395 13.897 13.29 13.27 13.29 13.10 13.57 2,763,346 13.245 -0.85%
2022-06-17 0 14.06 14.04 14.06 13.58 14.30 6,119,792 86,218,405 14.088 13.40 13.38 13.40 12.94 13.63 6,420,818 13.428 3.69%
2022-06-16 0 13.56 13.54 13.56 13.50 13.84 2,294,855 31,359,555 13.665 12.92 12.91 12.92 12.87 13.19 2,407,737 13.024 -0.88%
2022-06-15 0 13.68 13.68 13.70 13.38 13.76 3,210,625 43,753,007 13.628 13.04 13.04 13.06 12.75 13.11 3,368,552 12.989 1.33%
2022-06-14 0 13.50 13.48 13.52 13.26 13.60 3,184,624 42,688,740 13.405 12.87 12.85 12.89 12.64 12.96 3,341,272 12.776 -2.32%
2022-06-13 0 13.82 13.82 13.84 13.62 14.02 6,488,209 89,737,262 13.831 13.17 13.17 13.19 12.98 13.36 6,807,357 13.182 1.02%
2022-06-10 0 13.68 13.66 13.68 13.56 13.72 1,860,090 25,371,680 13.640 13.04 13.02 13.04 12.92 13.08 1,951,586 13.001 -1.01%
2022-06-09 0 13.82 13.80 13.82 13.60 13.92 3,358,412 46,186,790 13.753 13.17 13.15 13.17 12.96 13.27 3,523,609 13.108 0.00%
2022-06-08 0 13.82 13.82 13.84 13.60 13.88 4,108,942 56,356,998 13.716 13.17 13.17 13.19 12.96 13.23 4,311,057 13.073 0.88%
2022-06-07 0 13.70 13.68 13.70 13.52 13.82 2,341,533 31,919,201 13.632 13.06 13.04 13.06 12.89 13.17 2,456,711 12.993 -1.15%
2022-06-06 0 13.86 13.80 13.86 13.52 13.86 1,372,120 18,816,724 13.714 13.21 13.15 13.21 12.89 13.21 1,439,613 13.071 1.75%
2022-06-02 0 13.68 13.66 13.68 13.58 13.80 735,500 10,046,072 13.659 12.98 12.96 12.98 12.89 13.10 775,017 12.962 -0.15%
2022-06-01 0 13.70 13.68 13.70 13.54 13.96 4,034,750 55,161,822 13.672 13.00 12.98 13.00 12.85 13.25 4,251,527 12.975 -1.86%
2022-05-31 0 13.96 13.94 13.96 13.84 14.20 11,462,742 160,264,196 13.981 13.25 13.23 13.25 13.13 13.48 12,078,605 13.268 -0.29%
2022-05-30 0 14.00 13.92 14.00 13.92 14.18 3,435,593 48,200,171 14.030 13.29 13.21 13.29 13.21 13.46 3,620,178 13.314 0.00%
2022-05-27 0 14.00 13.94 14.00 13.84 14.18 1,835,993 25,741,750 14.021 13.29 13.23 13.29 13.13 13.46 1,934,636 13.306 -0.43%
2022-05-26 0 14.06 14.00 14.06 13.82 14.10 1,974,222 27,579,245 13.970 13.34 13.29 13.34 13.12 13.38 2,080,292 13.257 0.72%
2022-05-25 0 13.96 13.94 13.96 13.74 14.12 5,158,223 72,071,874 13.972 13.25 13.23 13.25 13.04 13.40 5,435,361 13.260 2.65%
2022-05-24 0 13.60 13.58 13.60 13.50 13.98 2,640,421 36,373,119 13.775 12.91 12.89 12.91 12.81 13.27 2,782,284 13.073 -1.88%
2022-05-23 0 13.86 13.82 13.86 13.54 13.96 3,303,531 45,544,598 13.787 13.15 13.12 13.15 12.85 13.25 3,481,021 13.084 2.21%
2022-05-20 0 13.56 13.54 13.56 13.50 13.74 2,840,327 38,676,427 13.617 12.87 12.85 12.87 12.81 13.04 2,992,930 12.923 1.35%
2022-05-19 0 13.38 13.38 13.42 13.06 13.46 3,291,611 43,680,993 13.270 12.70 12.70 12.74 12.39 12.77 3,468,461 12.594 -0.30%
2022-05-18 0 13.42 13.40 13.42 13.14 13.46 2,559,400 34,145,578 13.341 12.74 12.72 12.74 12.47 12.77 2,696,910 12.661 0.45%
2022-05-17 0 13.36 13.36 13.38 12.98 13.42 2,386,550 31,601,495 13.241 12.68 12.68 12.70 12.32 12.74 2,514,773 12.566 2.45%
2022-05-16 0 13.04 13.04 13.06 12.86 13.22 3,129,996 40,670,746 12.994 12.38 12.38 12.39 12.20 12.55 3,298,163 12.331 -0.91%
2022-05-13 0 13.16 13.14 13.16 12.82 13.20 4,150,443 54,177,650 13.053 12.49 12.47 12.49 12.17 12.53 4,373,436 12.388 2.49%
2022-05-12 0 12.84 12.84 12.86 12.80 13.16 5,270,550 68,245,845 12.949 12.19 12.19 12.20 12.15 12.49 5,553,723 12.288 -3.17%
2022-05-11 0 13.26 13.26 13.28 12.88 13.48 2,774,421 36,766,172 13.252 12.58 12.58 12.60 12.22 12.79 2,923,483 12.576 0.15%
2022-05-10 0 13.24 13.24 13.26 13.02 13.38 3,462,079 45,700,437 13.200 12.56 12.56 12.58 12.36 12.70 3,648,088 12.527 -2.22%
2022-05-06 0 13.54 13.54 13.56 13.38 14.04 5,189,889 70,140,889 13.515 12.85 12.85 12.87 12.70 13.32 5,468,728 12.826 -4.38%
2022-05-05 0 14.16 14.14 14.16 14.10 14.50 2,782,000 39,673,982 14.261 13.44 13.42 13.44 13.38 13.76 2,931,470 13.534 1.87%
2022-05-04 0 13.90 13.88 13.90 13.80 14.20 1,989,545 27,819,596 13.983 13.19 13.17 13.19 13.10 13.48 2,096,438 13.270 -1.28%
2022-05-03 0 14.08 14.02 14.08 13.50 14.16 3,709,800 51,555,254 13.897 13.36 13.31 13.36 12.81 13.44 3,909,118 13.188 -2.90%
2022-04-29 0 14.50 14.46 14.50 14.10 14.54 3,508,877 50,575,192 14.413 13.76 13.72 13.76 13.38 13.80 3,697,400 13.679 4.02%
2022-04-28 0 13.94 13.94 14.00 13.76 14.40 4,261,999 59,498,365 13.960 13.23 13.23 13.29 13.06 13.67 4,490,985 13.248 -2.24%
2022-04-27 0 14.26 14.26 14.32 14.14 14.48 2,124,150 30,431,718 14.327 13.53 13.53 13.59 13.42 13.74 2,238,275 13.596 0.00%
2022-04-26 0 14.26 14.24 14.26 14.12 14.60 5,554,445 79,487,535 14.311 13.53 13.51 13.53 13.40 13.86 5,852,871 13.581 -1.25%
2022-04-25 0 14.44 14.42 14.44 14.36 15.50 4,430,018 64,875,445 14.645 13.70 13.68 13.70 13.63 14.71 4,668,031 13.898 -8.14%
2022-04-22 0 15.72 15.70 15.72 15.28 15.90 3,472,946 54,377,387 15.657 14.92 14.90 14.92 14.50 15.09 3,659,538 14.859 0.00%
2022-04-21 0 15.72 15.70 15.72 15.46 16.16 4,847,150 76,280,753 15.737 14.92 14.90 14.92 14.67 15.34 5,107,575 14.935 -2.72%
2022-04-20 0 16.16 16.14 16.16 16.02 17.18 7,879,967 128,268,166 16.278 15.34 15.32 15.34 15.20 16.30 8,303,337 15.448 -8.18%
2022-04-19 0 17.60 17.58 17.60 16.90 17.70 7,339,225 127,222,836 17.335 16.70 16.68 16.70 16.04 16.80 7,733,543 16.451 -0.56%
2022-04-14 0 17.70 17.70 17.72 17.60 18.00 4,678,970 83,395,154 17.823 16.80 16.80 16.82 16.70 17.08 4,930,359 16.915 -0.78%
2022-04-13 0 17.84 17.82 17.84 17.50 18.12 7,086,368 126,655,650 17.873 16.93 16.91 16.93 16.61 17.20 7,467,100 16.962 1.59%
2022-04-12 0 17.56 17.52 17.56 17.00 17.70 6,075,405 105,889,686 17.429 16.66 16.63 16.66 16.13 16.80 6,401,821 16.541 0.46%
2022-04-11 0 17.48 17.46 17.48 17.32 17.88 8,727,204 153,683,748 17.610 16.59 16.57 16.59 16.44 16.97 9,196,094 16.712 -0.57%
2022-04-08 0 17.58 17.50 17.58 16.42 17.58 15,938,498 274,858,629 17.245 16.68 16.61 16.68 15.58 16.68 16,794,832 16.366 7.59%
2022-04-07 0 16.34 16.34 16.40 16.14 16.46 3,390,673 55,348,195 16.324 15.51 15.51 15.56 15.32 15.62 3,572,845 15.491 0.49%
2022-04-06 0 16.26 16.24 16.26 15.92 16.72 6,194,050 101,388,634 16.369 15.43 15.41 15.43 15.11 15.87 6,526,840 15.534 0.74%
2022-04-04 0 16.14 16.12 16.14 15.76 16.14 2,200,907 35,318,812 16.047 15.32 15.30 15.32 14.96 15.32 2,319,156 15.229 0.87%
2022-04-01 0 16.00 15.98 16.00 15.62 16.10 3,327,320 53,150,796 15.974 15.18 15.17 15.18 14.82 15.28 3,506,088 15.160 2.17%
2022-03-31 0 15.66 15.64 15.66 15.54 16.18 3,310,087 52,121,971 15.746 14.86 14.84 14.86 14.75 15.36 3,487,929 14.944 -1.51%
2022-03-30 0 15.90 15.84 15.90 15.68 16.00 6,281,496 99,866,930 15.899 15.09 15.03 15.09 14.88 15.18 6,618,984 15.088 1.02%
2022-03-29 0 15.74 15.72 15.74 15.02 15.76 4,842,350 75,148,837 15.519 14.94 14.92 14.94 14.25 14.96 5,102,517 14.728 1.16%
2022-03-28 0 15.56 15.54 15.56 15.40 16.00 3,258,570 51,009,002 15.654 14.77 14.75 14.77 14.61 15.18 3,433,645 14.856 -0.51%
2022-03-25 0 15.64 15.62 15.64 15.50 16.00 5,446,394 85,528,150 15.704 14.84 14.82 14.84 14.71 15.18 5,739,015 14.903 1.30%
2022-03-24 0 15.44 15.42 15.44 14.82 15.70 7,649,519 117,769,010 15.396 14.65 14.63 14.65 14.06 14.90 8,060,508 14.611 4.32%
2022-03-23 0 14.80 14.78 14.80 14.54 14.88 2,615,410 38,526,570 14.731 14.05 14.03 14.05 13.80 14.12 2,755,929 13.980 -0.27%
2022-03-22 0 14.84 14.76 14.84 14.50 14.84 6,080,460 88,999,686 14.637 14.08 14.01 14.08 13.76 14.08 6,407,147 13.891 2.77%
2022-03-21 0 14.44 14.40 14.44 14.32 14.64 3,543,793 51,402,755 14.505 13.70 13.67 13.70 13.59 13.89 3,734,192 13.765 -1.23%
2022-03-18 0 14.62 14.56 14.62 13.92 14.72 7,468,970 107,878,706 14.444 13.87 13.82 13.87 13.21 13.97 7,870,258 13.707 0.55%
2022-03-17 0 14.54 14.50 14.54 13.72 14.60 7,158,930 100,552,729 14.046 13.80 13.76 13.80 13.02 13.86 7,543,561 13.330 6.60%
2022-03-16 0 13.64 13.62 13.64 13.12 13.92 6,444,766 87,326,990 13.550 12.94 12.93 12.94 12.45 13.21 6,791,027 12.859 2.10%
2022-03-15 0 13.36 13.36 13.38 13.08 14.20 11,320,900 152,433,035 13.465 12.68 12.68 12.70 12.41 13.48 11,929,143 12.778 -6.83%
2022-03-14 0 14.34 14.32 14.34 14.22 15.30 8,398,062 122,278,212 14.560 13.61 13.59 13.61 13.49 14.52 8,849,268 13.818 -6.27%
2022-03-11 0 15.30 15.26 15.30 14.98 15.50 7,018,089 107,003,158 15.247 14.52 14.48 14.52 14.22 14.71 7,395,153 14.469 -0.52%
2022-03-10 0 15.38 15.36 15.38 14.88 15.40 8,643,550 132,057,102 15.278 14.60 14.58 14.60 14.12 14.61 9,107,946 14.499 -2.90%
2022-03-09 0 15.84 15.80 15.84 15.48 16.18 10,849,780 172,309,544 15.881 15.03 14.99 15.03 14.69 15.36 11,432,711 15.072 2.46%
2022-03-08 0 15.46 15.44 15.46 15.30 15.78 9,640,131 149,233,420 15.480 14.67 14.65 14.67 14.52 14.98 10,158,070 14.691 -1.40%
2022-03-07 0 15.68 15.62 15.68 15.24 15.82 15,829,264 246,183,539 15.552 14.88 14.82 14.88 14.46 15.01 16,679,729 14.759 4.67%
2022-03-04 0 14.98 14.96 14.98 14.70 15.16 6,291,005 94,405,308 15.006 14.22 14.20 14.22 13.95 14.39 6,629,004 14.241 0.13%
2022-03-03 0 14.96 14.92 14.96 14.82 15.24 4,244,050 63,640,930 14.995 14.20 14.16 14.20 14.06 14.46 4,472,072 14.231 -0.53%
2022-03-02 0 15.04 15.02 15.04 14.64 15.08 5,538,174 82,671,904 14.928 14.27 14.25 14.27 13.89 14.31 5,835,726 14.167 2.87%
2022-03-01 0 14.62 14.60 14.62 14.38 14.86 3,111,037 45,129,438 14.506 13.87 13.86 13.87 13.65 14.10 3,278,185 13.767 -1.22%
2022-02-28 0 14.80 14.80 14.82 14.50 15.00 6,515,764 95,856,815 14.712 14.05 14.05 14.06 13.76 14.24 6,865,839 13.961 1.09%
2022-02-25 0 14.64 14.62 14.64 14.46 15.00 6,268,073 91,608,653 14.615 13.89 13.87 13.89 13.72 14.24 6,604,840 13.870 -3.43%
2022-02-24 0 15.16 15.14 15.16 14.50 15.44 15,196,422 230,098,084 15.142 14.39 14.37 14.39 13.76 14.65 16,012,886 14.370 4.41%
2022-02-23 0 14.52 14.50 14.52 14.36 14.96 3,393,828 49,293,839 14.525 13.78 13.76 13.78 13.63 14.20 3,576,170 13.784 -2.42%
2022-02-22 0 14.88 14.88 14.90 14.68 15.22 8,312,050 123,868,913 14.902 14.12 14.12 14.14 13.93 14.44 8,758,635 14.142 1.78%
2022-02-21 0 14.62 14.58 14.62 14.46 14.76 2,045,650 29,857,138 14.595 13.87 13.84 13.87 13.72 14.01 2,155,557 13.851 -0.27%
2022-02-18 0 14.66 14.62 14.66 14.52 15.10 4,810,300 71,015,792 14.763 13.91 13.87 13.91 13.78 14.33 5,068,745 14.011 0.27%
2022-02-17 0 14.62 14.54 14.62 14.38 14.74 4,794,284 70,034,020 14.608 13.87 13.80 13.87 13.65 13.99 5,051,868 13.863 1.67%
2022-02-16 0 14.38 14.32 14.38 13.78 14.38 4,841,390 68,452,016 14.139 13.65 13.59 13.65 13.08 13.65 5,101,505 13.418 -0.14%
2022-02-15 0 14.40 14.38 14.40 14.20 14.56 5,740,000 82,392,005 14.354 13.67 13.65 13.67 13.48 13.82 6,048,395 13.622 0.56%
2022-02-14 0 14.32 14.26 14.32 14.20 14.66 7,329,100 105,608,342 14.409 13.59 13.53 13.59 13.48 13.91 7,722,874 13.675 2.29%
2022-02-11 0 14.00 13.98 14.00 13.78 14.20 3,451,950 48,385,027 14.017 13.29 13.27 13.29 13.08 13.48 3,637,414 13.302 -0.99%
2022-02-10 0 14.14 14.12 14.14 14.02 14.30 2,225,206 31,474,473 14.145 13.42 13.40 13.42 13.31 13.57 2,344,761 13.423 -0.14%
2022-02-09 0 14.16 14.16 14.18 13.74 14.32 7,032,387 99,590,014 14.162 13.44 13.44 13.46 13.04 13.59 7,410,219 13.440 2.46%
2022-02-08 0 13.82 13.80 13.82 13.74 13.98 2,640,000 36,476,195 13.817 13.12 13.10 13.12 13.04 13.27 2,781,840 13.112 0.73%
2022-02-07 0 13.72 13.66 13.72 13.32 13.72 6,347,250 85,983,305 13.547 13.02 12.96 13.02 12.64 13.02 6,688,271 12.856 1.63%
2022-02-04 0 13.50 13.50 13.52 13.16 13.50 2,299,274 30,733,638 13.367 12.81 12.81 12.83 12.49 12.81 2,422,808 12.685 3.21%
2022-01-31 0 13.08 13.06 13.08 12.86 13.28 1,332,250 17,384,875 13.049 12.41 12.39 12.41 12.20 12.60 1,403,828 12.384 -0.91%
2022-01-28 0 13.20 13.10 13.20 12.92 13.28 2,154,400 28,112,982 13.049 12.53 12.43 12.53 12.26 12.60 2,270,150 12.384 -0.75%
2022-01-27 0 13.30 13.20 13.30 13.10 13.62 3,680,100 48,778,288 13.255 12.62 12.53 12.62 12.43 12.93 3,877,822 12.579 -3.62%
2022-01-26 0 13.80 13.78 13.80 13.76 14.28 2,309,930 32,143,738 13.915 13.10 13.08 13.10 13.06 13.55 2,434,037 13.206 -1.15%
2022-01-25 0 13.96 13.92 13.96 13.70 14.26 5,201,332 72,695,786 13.976 13.25 13.21 13.25 13.00 13.53 5,480,786 13.264 -0.71%
2022-01-24 0 14.06 14.04 14.06 13.84 14.06 1,810,169 25,312,342 13.983 13.34 13.32 13.34 13.13 13.34 1,907,425 13.270 0.14%
2022-01-21 0 14.04 14.02 14.04 13.70 14.08 3,399,080 47,458,478 13.962 13.32 13.31 13.32 13.00 13.36 3,581,704 13.250 0.43%
2022-01-20 0 13.98 13.96 13.98 13.26 14.16 17,169,524 237,228,847 13.817 13.27 13.25 13.27 12.58 13.44 18,091,998 13.112 7.70%
2022-01-19 0 12.98 12.94 12.98 12.82 13.04 2,641,517 34,076,856 12.900 12.32 12.28 12.32 12.17 12.38 2,783,439 12.243 -0.15%
2022-01-18 0 13.00 12.96 13.00 12.82 13.16 2,166,256 28,113,564 12.978 12.34 12.30 12.34 12.17 12.49 2,282,643 12.316 -0.76%
2022-01-17 0 13.10 13.06 13.10 12.92 13.34 2,280,208 29,823,547 13.079 12.43 12.39 12.43 12.26 12.66 2,402,718 12.412 -1.65%
2022-01-14 0 13.32 13.28 13.32 13.14 13.42 1,727,322 22,951,637 13.287 12.64 12.60 12.64 12.47 12.74 1,820,127 12.610 -0.45%
2022-01-13 0 13.38 13.34 13.38 13.28 13.64 3,028,391 40,643,190 13.421 12.70 12.66 12.70 12.60 12.94 3,191,099 12.736 1.06%
2022-01-12 0 13.24 13.22 13.24 13.06 13.34 2,007,346 26,486,028 13.195 12.56 12.55 12.56 12.39 12.66 2,115,195 12.522 1.07%
2022-01-11 0 13.10 13.08 13.10 12.88 13.14 2,423,750 31,557,717 13.020 12.43 12.41 12.43 12.22 12.47 2,553,972 12.356 2.50%
2022-01-10 0 12.78 12.78 12.80 12.70 12.98 3,124,389 39,968,356 12.792 12.13 12.13 12.15 12.05 12.32 3,292,254 12.140 0.31%
2022-01-07 0 12.74 12.72 12.74 12.62 12.82 2,988,761 37,957,014 12.700 12.09 12.07 12.09 11.98 12.17 3,149,339 12.052 -0.93%
2022-01-06 0 12.86 12.84 12.86 12.58 12.90 1,755,434 22,346,053 12.730 12.20 12.19 12.20 11.94 12.24 1,849,749 12.081 -0.16%
2022-01-05 0 12.88 12.86 12.88 12.74 13.00 3,016,450 38,677,900 12.822 12.22 12.20 12.22 12.09 12.34 3,178,516 12.169 -0.31%
2022-01-04 0 12.92 12.88 12.92 12.84 13.22 3,226,406 41,783,055 12.950 12.26 12.22 12.26 12.19 12.55 3,399,752 12.290 -2.42%
2022-01-03 0 13.24 13.20 13.24 13.18 13.60 735,200 9,804,453 13.336 12.56 12.53 12.56 12.51 12.91 774,700 12.656 -0.75%
2021-12-31 0 13.34 13.32 13.34 13.00 13.50 1,448,850 19,159,599 13.224 12.66 12.64 12.66 12.34 12.81 1,526,693 12.550 2.77%
2021-12-30 0 12.98 12.96 12.98 12.94 13.14 593,512 7,726,122 13.018 12.32 12.30 12.32 12.28 12.47 625,400 12.354 -0.61%
2021-12-29 0 13.06 13.04 13.06 12.94 13.36 1,453,800 18,980,380 13.056 12.39 12.38 12.39 12.28 12.68 1,531,909 12.390 -2.54%
2021-12-28 0 13.40 13.38 13.40 12.70 13.42 6,737,750 88,846,051 13.186 12.72 12.70 12.72 12.05 12.74 7,099,752 12.514 5.02%
2021-12-24 0 12.76 12.74 12.76 12.46 12.80 1,986,262 25,137,057 12.655 12.11 12.09 12.11 11.82 12.15 2,092,979 12.010 1.75%
2021-12-23 0 12.54 12.50 12.54 12.40 12.66 3,002,939 37,520,617 12.495 11.90 11.86 11.90 11.77 12.01 3,164,279 11.858 0.32%
2021-12-22 0 12.50 12.48 12.50 12.42 12.60 1,986,059 24,762,979 12.468 11.86 11.84 11.86 11.79 11.96 2,092,765 11.833 -0.79%
2021-12-21 0 12.60 12.54 12.60 12.48 12.62 1,298,330 16,312,287 12.564 11.96 11.90 11.96 11.84 11.98 1,368,086 11.923 -0.16%
2021-12-20 0 12.62 12.62 12.64 12.42 12.82 3,174,098 39,842,417 12.552 11.98 11.98 12.00 11.79 12.17 3,344,634 11.912 -2.62%
2021-12-17 0 12.96 12.92 12.96 12.78 12.98 4,582,985 59,132,723 12.903 12.30 12.26 12.30 12.13 12.32 4,829,217 12.245 2.37%
2021-12-16 0 12.66 12.62 12.66 12.50 12.90 2,857,643 35,935,195 12.575 12.01 11.98 12.01 11.86 12.24 3,011,177 11.934 -0.31%
2021-12-15 0 12.70 12.60 12.70 12.42 12.76 4,085,592 51,361,997 12.571 12.05 11.96 12.05 11.79 12.11 4,305,100 11.930 -0.47%
2021-12-14 0 12.76 12.64 12.76 12.62 13.08 2,828,241 36,018,265 12.735 12.11 12.00 12.11 11.98 12.41 2,980,195 12.086 -1.85%
2021-12-13 0 13.00 12.94 13.00 12.92 13.36 3,856,734 50,461,902 13.084 12.34 12.28 12.34 12.26 12.68 4,063,946 12.417 -2.69%
2021-12-10 0 13.36 13.30 13.36 13.24 13.40 1,213,224 16,163,487 13.323 12.68 12.62 12.68 12.56 12.72 1,278,407 12.643 0.00%
2021-12-09 0 13.36 13.32 13.36 13.14 13.38 1,656,070 22,040,219 13.309 12.68 12.64 12.68 12.47 12.70 1,745,046 12.630 1.67%
2021-12-08 0 13.14 13.12 13.14 13.12 13.40 2,962,276 39,214,679 13.238 12.47 12.45 12.47 12.45 12.72 3,121,431 12.563 -1.05%
2021-12-07 0 13.28 13.28 13.32 13.18 13.44 1,886,912 25,037,498 13.269 12.60 12.60 12.64 12.51 12.75 1,988,291 12.592 -0.45%
2021-12-06 0 13.34 13.34 13.36 13.16 13.58 3,048,369 40,625,492 13.327 12.66 12.66 12.68 12.49 12.89 3,212,150 12.647 -1.04%
2021-12-03 0 13.48 13.48 13.50 13.30 13.74 3,955,279 53,160,280 13.440 12.79 12.79 12.81 12.62 13.04 4,167,786 12.755 -1.89%
2021-12-02 0 13.74 13.70 13.74 13.60 13.88 3,534,351 48,331,914 13.675 13.04 13.00 13.04 12.91 13.17 3,724,243 12.978 -0.87%
2021-12-01 0 13.86 13.86 13.88 13.66 14.26 5,818,463 80,484,445 13.833 13.15 13.15 13.17 12.96 13.53 6,131,074 13.127 -1.00%
2021-11-30 0 14.00 13.98 14.00 13.88 14.34 6,254,939 87,738,427 14.027 13.29 13.27 13.29 13.17 13.61 6,591,001 13.312 -1.41%
2021-11-29 0 14.20 14.18 14.20 13.96 14.38 2,735,003 38,618,283 14.120 13.48 13.46 13.48 13.25 13.65 2,881,948 13.400 -0.56%
2021-11-26 0 14.28 14.28 14.32 14.10 14.52 2,333,000 33,313,472 14.279 13.55 13.55 13.59 13.38 13.78 2,458,346 13.551 -0.97%
2021-11-25 0 14.42 14.40 14.42 14.42 14.62 1,129,554 16,367,394 14.490 13.68 13.67 13.68 13.68 13.87 1,190,242 13.751 -0.83%
2021-11-24 0 14.54 14.50 14.54 14.42 14.70 1,813,464 26,300,438 14.503 13.80 13.76 13.80 13.68 13.95 1,910,897 13.763 -1.22%
2021-11-23 0 14.72 14.70 14.72 14.50 14.84 2,797,100 41,039,154 14.672 13.97 13.95 13.97 13.76 14.08 2,947,381 13.924 -1.87%
2021-11-22 0 15.00 14.96 15.00 14.82 15.04 2,231,333 33,333,445 14.939 14.24 14.20 14.24 14.06 14.27 2,351,217 14.177 -1.19%
2021-11-19 0 15.18 15.16 15.18 15.16 15.44 1,950,048 29,816,426 15.290 14.41 14.39 14.41 14.39 14.65 2,054,819 14.510 -1.81%
2021-11-18 0 15.46 15.40 15.46 15.32 15.58 3,391,288 52,350,758 15.437 14.67 14.61 14.67 14.54 14.79 3,573,493 14.650 1.31%
2021-11-17 0 15.26 15.24 15.26 15.10 15.38 3,259,517 49,611,899 15.221 14.48 14.46 14.48 14.33 14.60 3,434,642 14.445 -1.17%
2021-11-16 0 15.44 15.36 15.44 15.18 15.50 2,818,408 43,324,738 15.372 14.65 14.58 14.65 14.41 14.71 2,969,834 14.588 0.52%
2021-11-15 0 15.36 15.36 15.38 15.16 15.60 2,447,142 37,520,690 15.332 14.58 14.58 14.60 14.39 14.80 2,578,621 14.551 0.52%
2021-11-12 0 15.28 15.22 15.28 15.12 15.58 3,790,241 57,869,260 15.268 14.50 14.44 14.50 14.35 14.79 3,993,881 14.489 -0.65%
2021-11-11 0 15.38 15.38 15.40 14.86 15.54 12,360,901 188,840,128 15.277 14.60 14.60 14.61 14.10 14.75 13,025,020 14.498 3.92%
2021-11-10 0 14.80 14.70 14.80 14.54 14.92 3,928,227 57,826,390 14.721 14.05 13.95 14.05 13.80 14.16 4,139,280 13.970 1.79%
2021-11-09 0 14.54 14.52 14.54 14.36 14.66 1,699,032 24,663,704 14.516 13.80 13.78 13.80 13.63 13.91 1,790,317 13.776 0.41%
2021-11-08 0 14.48 14.44 14.48 14.20 14.58 4,062,500 58,532,300 14.408 13.74 13.70 13.74 13.48 13.84 4,280,768 13.673 1.97%
2021-11-05 0 14.20 14.16 14.20 14.10 14.48 3,127,942 44,723,319 14.298 13.48 13.44 13.48 13.38 13.74 3,295,998 13.569 0.71%
2021-11-04 0 14.10 14.10 14.12 13.90 14.12 2,656,297 37,190,801 14.001 13.38 13.38 13.40 13.19 13.40 2,799,013 13.287 0.28%
2021-11-03 0 14.06 14.02 14.06 13.88 14.20 2,323,098 32,475,570 13.979 13.34 13.31 13.34 13.17 13.48 2,447,912 13.267 -0.99%
2021-11-02 0 14.20 14.10 14.20 13.74 14.30 5,437,950 76,295,763 14.030 13.48 13.38 13.48 13.04 13.57 5,730,117 13.315 0.42%
2021-11-01 0 14.14 14.00 14.14 13.76 14.18 2,880,041 40,253,878 13.977 13.42 13.29 13.42 13.06 13.46 3,034,778 13.264 0.00%
2021-10-29 0 14.14 14.10 14.14 14.10 14.26 1,549,278 21,946,563 14.166 13.42 13.38 13.42 13.38 13.53 1,632,517 13.443 -0.14%
2021-10-28 0 14.16 14.10 14.16 13.88 14.26 3,327,358 46,810,746 14.068 13.44 13.38 13.44 13.17 13.53 3,506,128 13.351 -0.14%
2021-10-27 0 14.18 14.10 14.18 13.94 14.56 3,370,600 47,690,990 14.149 13.46 13.38 13.46 13.23 13.82 3,551,694 13.428 -1.94%
2021-10-26 0 14.46 14.46 14.48 14.42 14.68 3,059,096 44,405,383 14.516 13.72 13.72 13.74 13.68 13.93 3,223,453 13.776 -0.55%
2021-10-25 0 14.54 14.48 14.54 14.28 14.54 2,716,993 39,278,522 14.457 13.80 13.74 13.80 13.55 13.80 2,862,970 13.720 1.39%
2021-10-22 0 14.34 14.30 14.34 14.08 14.38 2,138,510 30,552,483 14.287 13.61 13.57 13.61 13.36 13.65 2,253,407 13.558 0.84%
2021-10-21 0 14.22 14.18 14.22 14.04 14.50 2,830,910 40,390,679 14.268 13.49 13.46 13.49 13.32 13.76 2,983,007 13.540 0.14%
2021-10-20 0 14.20 14.16 14.20 14.00 14.40 4,219,343 59,686,484 14.146 13.48 13.44 13.48 13.29 13.67 4,446,037 13.425 -1.66%
2021-10-19 0 14.44 14.36 14.44 14.04 14.46 2,776,663 39,695,027 14.296 13.70 13.63 13.70 13.32 13.72 2,925,846 13.567 1.55%
2021-10-18 0 14.22 14.14 14.22 13.76 14.28 3,596,007 50,592,953 14.069 13.49 13.42 13.49 13.06 13.55 3,789,211 13.352 -0.14%
2021-10-15 0 14.24 14.24 14.26 14.04 14.68 3,956,650 56,653,170 14.318 13.51 13.51 13.53 13.32 13.93 4,169,231 13.588 2.59%
2021-10-12 0 13.88 13.86 13.88 13.72 14.04 1,783,748 24,700,752 13.848 13.17 13.15 13.17 13.02 13.32 1,879,584 13.142 -0.43%
2021-10-11 0 13.94 13.94 13.98 13.88 14.18 1,647,280 23,018,608 13.974 13.23 13.23 13.27 13.17 13.46 1,735,784 13.261 -0.29%
2021-10-08 0 13.98 13.94 13.98 13.86 14.16 3,158,233 43,972,426 13.923 13.27 13.23 13.27 13.15 13.44 3,327,917 13.213 0.00%
2021-10-07 0 13.98 13.98 14.00 13.66 14.12 1,815,700 25,332,296 13.952 13.27 13.27 13.29 12.96 13.40 1,913,253 13.240 1.60%
2021-10-06 0 13.76 13.76 13.84 13.68 14.24 1,902,591 26,390,594 13.871 13.06 13.06 13.13 12.98 13.51 2,004,812 13.164 -1.85%
2021-10-05 0 14.02 14.02 14.08 14.00 14.78 3,769,883 53,996,328 14.323 13.31 13.31 13.36 13.29 14.03 3,972,429 13.593 -1.82%
2021-10-04 0 14.28 14.20 14.28 13.86 14.64 5,847,818 83,489,863 14.277 13.55 13.48 13.55 13.15 13.89 6,162,006 13.549 3.63%
2021-09-30 0 13.78 13.78 13.80 13.62 13.92 2,264,341 31,226,261 13.790 13.08 13.08 13.10 12.93 13.21 2,385,998 13.087 0.00%
2021-09-29 0 13.78 13.78 13.84 13.16 14.10 3,577,050 49,261,940 13.772 13.08 13.08 13.13 12.49 13.38 3,769,236 13.069 1.17%
2021-09-28 0 13.62 13.58 13.62 13.12 13.64 2,899,900 38,917,050 13.420 12.93 12.89 12.93 12.45 12.94 3,055,704 12.736 2.41%
2021-09-27 0 13.30 13.30 13.34 13.20 13.50 2,870,992 38,196,962 13.304 12.62 12.62 12.66 12.53 12.81 3,025,243 12.626 -1.92%
2021-09-24 0 13.56 13.54 13.56 13.44 13.76 3,422,400 46,611,759 13.620 12.87 12.85 12.87 12.75 13.06 3,606,277 12.925 -2.16%
2021-09-23 0 13.86 13.86 13.90 13.30 14.04 5,964,540 81,615,258 13.683 13.15 13.15 13.19 12.62 13.32 6,284,999 12.986 2.51%
2021-09-21 0 13.52 13.46 13.52 13.20 13.68 2,014,675 27,058,974 13.431 12.83 12.77 12.83 12.53 12.98 2,122,918 12.746 0.45%
2021-09-20 0 13.46 13.40 13.46 13.20 13.84 2,090,750 28,015,488 13.400 12.77 12.72 12.77 12.53 13.13 2,203,081 12.717 -2.75%
2021-09-17 0 13.84 13.84 13.86 13.78 14.32 6,064,166 84,270,497 13.896 13.13 13.13 13.15 13.08 13.59 6,389,978 13.188 -3.89%
2021-09-16 0 14.40 14.40 14.42 14.14 14.88 3,436,670 49,523,833 14.410 13.67 13.67 13.68 13.42 14.12 3,621,313 13.676 -2.96%
2021-09-15 0 14.84 14.82 14.84 14.70 15.22 4,638,933 69,318,353 14.943 14.08 14.06 14.08 13.95 14.44 4,888,171 14.181 -0.40%
2021-09-14 0 14.90 14.90 14.94 14.74 15.30 6,287,746 94,437,688 15.019 14.14 14.14 14.18 13.99 14.52 6,625,570 14.254 -2.49%
2021-09-13 0 15.28 15.26 15.28 14.56 15.40 17,403,854 262,611,840 15.089 14.50 14.48 14.50 13.82 14.61 18,338,918 14.320 7.30%
2021-09-10 0 14.24 14.22 14.24 13.96 14.60 7,699,821 110,357,769 14.333 13.51 13.49 13.51 13.25 13.86 8,113,512 13.602 2.01%
2021-09-09 0 13.96 13.96 14.00 13.64 14.26 5,326,098 74,590,427 14.005 13.25 13.25 13.29 12.94 13.53 5,612,255 13.291 0.72%
2021-09-08 0 13.86 13.78 13.86 13.56 13.94 3,246,224 44,747,043 13.784 13.15 13.08 13.15 12.87 13.23 3,420,635 13.082 0.00%
2021-09-07 0 13.86 13.86 13.88 13.74 13.96 2,960,930 41,014,957 13.852 13.15 13.15 13.17 13.04 13.25 3,120,013 13.146 -0.43%
2021-09-06 0 13.92 13.92 13.94 13.48 13.96 4,936,100 68,391,960 13.855 13.21 13.21 13.23 12.79 13.25 5,201,304 13.149 3.88%
2021-09-03 0 13.40 13.36 13.40 13.24 13.66 4,028,130 54,098,997 13.430 12.72 12.68 12.72 12.56 12.96 4,244,551 12.746 1.21%
2021-09-02 0 13.24 13.24 13.28 12.76 13.36 5,109,023 67,165,239 13.146 12.56 12.56 12.60 12.11 12.68 5,383,518 12.476 3.12%
2021-09-01 0 12.84 12.82 12.84 12.42 12.86 3,921,530 49,611,107 12.651 12.19 12.17 12.19 11.79 12.20 4,132,224 12.006 2.07%
2021-08-31 0 12.58 12.58 12.60 12.42 12.70 6,143,841 77,072,285 12.545 11.94 11.94 11.96 11.79 12.05 6,473,934 11.905 -1.72%
2021-08-30 0 12.80 12.78 12.80 12.60 12.90 4,076,230 52,149,575 12.794 12.15 12.13 12.15 11.96 12.24 4,295,235 12.141 2.40%
2021-08-27 0 12.50 12.46 12.50 12.36 12.52 6,323,480 78,583,844 12.427 11.86 11.82 11.86 11.73 11.88 6,663,224 11.794 -0.16%
2021-08-26 0 12.52 12.52 12.54 12.50 12.70 3,131,770 39,429,632 12.590 11.88 11.88 11.90 11.86 12.05 3,300,032 11.948 -1.11%
2021-08-25 0 12.66 12.64 12.66 12.62 12.86 1,640,320 20,820,614 12.693 12.01 12.00 12.01 11.98 12.20 1,728,450 12.046 -1.09%
2021-08-24 0 12.80 12.78 12.80 12.68 12.88 3,014,580 38,492,916 12.769 12.15 12.13 12.15 12.03 12.22 3,176,546 12.118 1.43%
2021-08-23 0 12.62 12.60 12.62 12.52 12.70 2,916,570 36,765,270 12.606 11.98 11.96 11.98 11.88 12.05 3,073,270 11.963 -0.63%
2021-08-20 0 12.70 12.68 12.70 12.52 12.94 4,155,910 52,656,720 12.670 12.05 12.03 12.05 11.88 12.28 4,379,196 12.024 -2.01%
2021-08-19 0 12.96 12.92 12.96 12.84 13.22 3,388,510 43,832,294 12.936 12.30 12.26 12.30 12.19 12.55 3,570,566 12.276 -2.26%
2021-08-18 0 13.26 13.22 13.26 13.14 13.32 1,696,950 22,413,948 13.208 12.58 12.55 12.58 12.47 12.64 1,788,123 12.535 -1.04%
2021-08-17 0 13.40 13.32 13.40 13.20 13.74 4,288,450 57,362,044 13.376 12.72 12.64 12.72 12.53 13.04 4,518,857 12.694 -2.19%
2021-08-16 0 13.70 13.62 13.70 13.56 14.14 5,303,950 73,322,960 13.824 13.00 12.93 13.00 12.87 13.42 5,588,917 13.119 0.29%
2021-08-13 0 13.66 13.64 13.66 13.44 13.72 3,494,915 47,500,460 13.591 12.96 12.94 12.96 12.75 13.02 3,682,688 12.898 0.00%
2021-08-12 0 13.66 13.66 13.70 13.36 13.96 4,762,157 65,511,256 13.757 12.96 12.96 13.00 12.68 13.25 5,018,015 13.055 1.49%
2021-08-11 0 13.46 13.46 13.48 13.10 13.54 3,489,407 46,365,673 13.288 12.77 12.77 12.79 12.43 12.85 3,676,884 12.610 1.36%
2021-08-10 0 13.28 13.24 13.28 13.10 13.42 2,804,450 37,180,158 13.258 12.60 12.56 12.60 12.43 12.74 2,955,126 12.582 -0.30%
2021-08-09 0 13.32 13.26 13.32 12.80 13.32 5,708,221 74,689,616 13.085 12.64 12.58 12.64 12.15 12.64 6,014,909 12.417 -0.15%
2021-08-06 0 13.34 13.32 13.34 13.32 13.74 3,222,294 43,306,199 13.440 12.66 12.64 12.66 12.64 13.04 3,395,419 12.754 -1.48%
2021-08-05 0 13.54 13.54 13.58 13.46 13.86 1,745,460 23,832,225 13.654 12.85 12.85 12.89 12.77 13.15 1,839,239 12.958 -1.46%
2021-08-04 0 13.74 13.72 13.74 13.34 13.88 2,794,844 38,254,517 13.688 13.04 13.02 13.04 12.66 13.17 2,945,004 12.990 2.84%
2021-08-03 0 13.36 13.36 13.40 13.30 13.80 3,377,990 45,595,985 13.498 12.68 12.68 12.72 12.62 13.10 3,559,481 12.810 -3.61%
2021-08-02 0 13.86 13.82 13.86 13.58 14.06 4,178,376 57,827,795 13.840 13.15 13.12 13.15 12.89 13.34 4,402,869 13.134 0.73%
2021-07-30 0 13.76 13.74 13.76 13.48 14.08 6,138,286 84,314,253 13.736 13.06 13.04 13.06 12.79 13.36 6,468,080 13.035 1.03%
2021-07-29 0 13.62 13.62 13.64 13.28 13.78 6,148,610 83,601,539 13.597 12.93 12.93 12.94 12.60 13.08 6,478,959 12.904 3.18%
2021-07-28 0 13.20 13.16 13.20 12.80 13.22 6,809,491 88,540,266 13.002 12.53 12.49 12.53 12.15 12.55 7,175,347 12.340 2.01%
2021-07-27 0 12.94 12.86 12.94 12.78 13.22 8,555,973 111,346,386 13.014 12.28 12.20 12.28 12.13 12.55 9,015,663 12.350 0.47%
2021-07-26 0 12.88 12.86 12.88 12.68 13.06 4,521,224 58,116,324 12.854 12.22 12.20 12.22 12.03 12.39 4,764,138 12.199 -0.31%
2021-07-23 0 12.92 12.92 12.94 12.84 13.08 6,513,747 84,588,359 12.986 12.26 12.26 12.28 12.19 12.41 6,863,714 12.324 0.47%
2021-07-22 0 12.86 12.86 12.88 12.42 12.90 4,009,022 51,103,248 12.747 12.20 12.20 12.22 11.79 12.24 4,224,416 12.097 3.21%
2021-07-21 0 12.46 12.44 12.46 12.40 12.72 4,563,952 56,949,173 12.478 11.82 11.81 11.82 11.77 12.07 4,809,161 11.842 -1.58%
2021-07-20 0 12.66 12.64 12.66 12.58 12.94 3,449,058 43,869,274 12.719 12.01 12.00 12.01 11.94 12.28 3,634,367 12.071 -1.86%
2021-07-19 0 12.90 12.86 12.90 12.46 13.06 6,469,300 82,375,961 12.733 12.24 12.20 12.24 11.82 12.39 6,816,879 12.084 0.78%
2021-07-16 0 12.80 12.80 12.82 12.24 12.94 17,036,714 212,028,794 12.445 12.15 12.15 12.17 11.62 12.28 17,952,052 11.811 0.00%
2021-07-15 0 12.80 12.78 12.80 12.78 13.16 12,523,460 161,253,516 12.876 12.15 12.13 12.15 12.13 12.49 13,196,313 12.220 -3.32%
2021-07-14 0 13.24 13.22 13.24 13.18 13.56 3,851,560 51,086,070 13.264 12.56 12.55 12.56 12.51 12.87 4,058,494 12.587 -1.19%
2021-07-13 0 13.40 13.36 13.40 13.32 13.60 3,968,340 53,256,215 13.420 12.72 12.68 12.72 12.64 12.91 4,181,549 12.736 -0.74%
2021-07-12 0 13.50 13.48 13.50 13.46 13.88 3,196,600 43,548,127 13.623 12.81 12.79 12.81 12.77 13.17 3,368,345 12.929 -1.60%
2021-07-09 0 13.72 13.70 13.72 13.28 13.82 10,041,419 136,406,308 13.584 13.02 13.00 13.02 12.60 13.12 10,580,918 12.892 2.08%
2021-07-08 0 13.44 13.44 13.46 13.36 14.00 3,869,689 52,575,634 13.587 12.75 12.75 12.77 12.68 13.29 4,077,597 12.894 -3.31%
2021-07-07 0 13.90 13.90 13.92 13.66 13.94 3,299,636 45,640,284 13.832 13.19 13.19 13.21 12.96 13.23 3,476,917 13.127 -0.14%
2021-07-06 0 13.92 13.90 13.92 13.52 14.00 4,364,713 60,081,893 13.765 13.21 13.19 13.21 12.83 13.29 4,599,218 13.064 1.75%
2021-07-05 0 13.68 13.68 13.70 13.50 13.88 3,792,371 51,734,322 13.642 12.98 12.98 13.00 12.81 13.17 3,996,125 12.946 -0.44%
2021-07-02 0 13.74 13.72 13.74 13.72 13.94 3,275,339 45,078,626 13.763 13.04 13.02 13.04 13.02 13.23 3,451,314 13.061 0.00%
2021-06-30 0 13.74 13.74 13.78 13.72 13.84 3,135,747 43,135,761 13.756 13.04 13.04 13.08 13.02 13.13 3,304,223 13.055 -0.72%
2021-06-29 0 13.84 13.82 13.84 13.76 14.06 6,352,528 87,883,248 13.834 13.13 13.12 13.13 13.06 13.34 6,693,833 13.129 -1.42%
2021-06-28 0 14.04 14.04 14.06 13.90 14.32 2,912,909 40,809,720 14.010 13.32 13.32 13.34 13.19 13.59 3,069,412 13.296 -1.40%
2021-06-25 0 14.24 14.22 14.24 13.76 14.26 8,011,179 112,601,270 14.056 13.51 13.49 13.51 13.06 13.53 8,441,599 13.339 2.89%
2021-06-24 0 13.84 13.82 13.84 13.76 13.96 4,503,698 62,196,082 13.810 13.13 13.12 13.13 13.06 13.25 4,745,670 13.106 -0.29%
2021-06-23 0 13.88 13.86 13.88 13.80 14.00 6,175,750 85,531,369 13.850 13.17 13.15 13.17 13.10 13.29 6,507,557 13.143 -0.72%
2021-06-22 0 13.98 13.98 14.04 13.96 14.18 5,855,443 82,091,776 14.020 13.27 13.27 13.32 13.25 13.46 6,170,041 13.305 -0.71%
2021-06-21 0 14.08 14.06 14.08 13.90 14.14 7,650,259 107,108,767 14.001 13.36 13.34 13.36 13.19 13.42 8,061,288 13.287 -0.42%
2021-06-18 0 14.14 14.12 14.14 13.94 14.18 9,408,927 132,112,655 14.041 13.42 13.40 13.42 13.23 13.46 9,914,444 13.325 -1.12%
2021-06-17 0 14.30 14.28 14.30 14.20 14.56 7,808,781 111,962,907 14.338 13.57 13.55 13.57 13.48 13.82 8,228,327 13.607 -2.32%
2021-06-16 0 14.64 14.62 14.64 14.58 15.08 4,587,250 67,786,361 14.777 13.89 13.87 13.89 13.84 14.31 4,833,711 14.024 -3.04%
2021-06-15 0 15.16 15.12 15.16 14.96 15.32 4,412,953 66,403,758 15.047 14.33 14.29 14.33 14.14 14.48 4,668,728 14.223 -2.57%
2021-06-11 0 15.56 15.56 15.58 15.26 15.66 4,507,398 69,894,325 15.507 14.71 14.71 14.73 14.42 14.80 4,768,647 14.657 2.64%
2021-06-10 0 15.16 15.14 15.16 15.00 15.56 6,629,621 100,540,416 15.165 14.33 14.31 14.33 14.18 14.71 7,013,873 14.335 -1.43%
2021-06-09 0 15.38 15.36 15.38 15.32 15.64 4,224,101 65,281,059 15.454 14.54 14.52 14.54 14.48 14.78 4,468,930 14.608 -1.16%
2021-06-08 0 15.56 15.56 15.60 15.38 16.06 4,756,023 74,085,439 15.577 14.71 14.71 14.75 14.54 15.18 5,031,682 14.724 -1.14%
2021-06-07 0 15.74 15.74 15.78 15.70 16.20 2,780,911 43,976,254 15.814 14.88 14.88 14.92 14.84 15.31 2,942,092 14.947 -1.38%
2021-06-04 0 15.96 15.94 15.96 15.66 16.18 6,516,030 103,305,234 15.854 15.09 15.07 15.09 14.80 15.29 6,893,699 14.985 -2.80%
2021-06-03 0 16.42 16.42 16.44 16.32 17.14 6,237,965 104,168,538 16.699 15.52 15.52 15.54 15.43 16.20 6,599,517 15.784 -3.07%
2021-06-02 0 16.94 16.88 16.94 16.84 17.22 2,608,688 44,274,840 16.972 16.01 15.96 16.01 15.92 16.28 2,759,887 16.042 -1.40%
2021-06-01 0 17.18 17.18 17.20 16.84 17.24 5,677,361 97,096,689 17.102 16.24 16.24 16.26 15.92 16.30 6,006,421 16.165 0.94%
2021-05-31 0 17.02 16.96 17.02 16.84 17.20 4,041,000 68,727,160 17.007 16.09 16.03 16.09 15.92 16.26 4,275,216 16.076 1.07%
2021-05-28 0 16.84 16.82 16.84 16.72 17.26 5,100,311 86,392,337 16.939 15.92 15.90 15.92 15.80 16.31 5,395,925 16.011 -1.52%
2021-05-27 0 17.10 17.10 17.14 16.90 17.26 12,127,386 207,558,216 17.115 16.16 16.16 16.20 15.97 16.31 12,830,289 16.177 -0.81%
2021-05-26 0 17.24 17.22 17.24 16.90 17.50 12,048,239 207,911,032 17.257 16.30 16.28 16.30 15.97 16.54 12,746,554 16.311 2.74%
2021-05-25 0 16.78 16.76 16.78 16.44 16.92 4,976,733 83,048,019 16.687 15.86 15.84 15.86 15.54 15.99 5,265,184 15.773 -1.64%
2021-05-24 0 17.06 17.04 17.06 16.74 17.32 4,921,014 83,853,502 17.040 16.13 16.11 16.13 15.82 16.37 5,206,236 16.106 2.52%
2021-05-21 0 16.64 16.62 16.64 16.46 16.88 3,465,850 57,900,501 16.706 15.73 15.71 15.73 15.56 15.96 3,666,730 15.791 -0.95%
2021-05-20 0 16.80 16.76 16.80 16.22 16.94 7,058,658 117,193,987 16.603 15.88 15.84 15.88 15.33 16.01 7,467,777 15.693 -2.78%
2021-05-18 0 17.28 17.24 17.28 17.12 17.78 9,722,834 170,034,224 17.488 16.33 16.30 16.33 16.18 16.81 10,286,369 16.530 3.60%
2021-05-17 0 16.68 16.68 16.70 16.20 16.96 6,740,190 112,268,338 16.657 15.77 15.77 15.79 15.31 16.03 7,130,851 15.744 5.30%
2021-05-14 0 15.84 15.84 15.86 15.48 16.44 10,370,526 163,804,572 15.795 14.97 14.97 14.99 14.63 15.54 10,971,601 14.930 -2.10%
2021-05-13 0 16.18 16.18 16.20 16.08 16.76 4,950,150 81,054,489 16.374 15.29 15.29 15.31 15.20 15.84 5,237,060 15.477 -2.88%
2021-05-12 0 16.66 16.64 16.66 16.40 17.06 5,032,560 83,889,046 16.669 15.75 15.73 15.75 15.50 16.13 5,324,247 15.756 -1.07%
2021-05-11 0 16.84 16.80 16.84 16.54 17.52 10,274,150 172,452,013 16.785 15.92 15.88 15.92 15.63 16.56 10,869,639 15.865 -4.32%
2021-05-10 0 17.60 17.58 17.60 16.78 17.60 21,189,493 365,692,452 17.258 16.64 16.62 16.64 15.86 16.64 22,417,635 16.313 6.54%
2021-05-07 0 16.52 16.50 16.52 15.20 16.82 29,323,963 476,767,046 16.259 15.61 15.60 15.61 14.37 15.90 31,023,578 15.368 11.02%
2021-05-06 0 14.88 14.88 14.90 14.50 14.90 3,578,520 52,918,372 14.788 14.06 14.06 14.08 13.71 14.08 3,785,931 13.978 2.20%
2021-05-05 0 14.56 14.56 14.58 14.38 14.62 1,675,430 24,281,591 14.493 13.76 13.76 13.78 13.59 13.82 1,772,538 13.699 -0.95%
2021-05-04 0 14.70 14.68 14.70 14.38 14.88 3,265,214 48,048,675 14.715 13.89 13.88 13.89 13.59 14.06 3,454,466 13.909 2.80%
2021-05-03 0 14.30 14.28 14.30 14.00 14.34 2,035,452 28,758,313 14.129 13.52 13.50 13.52 13.23 13.55 2,153,427 13.355 0.28%
2021-04-30 0 14.26 14.26 14.28 14.20 14.70 3,262,000 46,673,405 14.308 13.48 13.48 13.50 13.42 13.89 3,451,065 13.524 -4.04%
2021-04-29 0 14.86 14.84 14.86 14.42 15.06 3,417,550 50,708,926 14.838 14.05 14.03 14.05 13.63 14.23 3,615,631 14.025 3.34%
2021-04-28 0 14.38 14.36 14.38 14.22 14.56 4,162,768 59,479,580 14.288 13.59 13.57 13.59 13.44 13.76 4,404,042 13.506 -1.24%
2021-04-27 0 14.56 14.54 14.56 14.40 15.08 4,426,923 64,438,619 14.556 13.76 13.74 13.76 13.61 14.25 4,683,507 13.759 -2.41%
2021-04-26 0 14.92 14.90 14.92 14.72 15.46 5,092,136 76,595,744 15.042 14.10 14.08 14.10 13.91 14.61 5,387,276 14.218 -2.36%
2021-04-23 0 15.28 15.26 15.28 15.08 15.32 1,710,244 25,998,227 15.201 14.44 14.42 14.44 14.25 14.48 1,809,370 14.369 -0.91%
2021-04-22 0 15.42 15.40 15.42 15.26 15.56 3,617,107 55,725,499 15.406 14.58 14.56 14.58 14.42 14.71 3,826,754 14.562 0.92%
2021-04-21 0 15.28 15.26 15.28 14.96 15.38 2,642,547 40,127,748 15.185 14.44 14.42 14.44 14.14 14.54 2,795,709 14.353 -0.26%
2021-04-20 0 15.32 15.24 15.32 15.16 15.40 2,041,430 31,181,962 15.275 14.48 14.41 14.48 14.33 14.56 2,159,751 14.438 -0.65%
2021-04-19 0 15.42 15.40 15.42 15.06 15.50 3,954,402 60,676,081 15.344 14.58 14.56 14.58 14.23 14.65 4,183,599 14.503 2.94%
2021-04-16 0 14.98 14.98 15.00 14.72 15.08 4,601,013 68,821,363 14.958 14.16 14.16 14.18 13.91 14.25 4,867,687 14.138 2.60%
2021-04-15 0 14.60 14.58 14.60 14.18 14.62 2,719,559 39,157,280 14.398 13.80 13.78 13.80 13.40 13.82 2,877,184 13.610 0.00%
2021-04-14 0 14.60 14.58 14.60 14.20 14.68 4,937,799 70,992,370 14.377 13.80 13.78 13.80 13.42 13.88 5,223,994 13.590 4.29%
2021-04-13 0 14.00 13.98 14.00 14.00 14.64 13,871,348 196,430,998 14.161 13.23 13.21 13.23 13.23 13.84 14,675,331 13.385 -6.04%
2021-04-12 0 14.90 14.90 14.94 14.90 15.40 3,174,768 47,644,580 15.007 14.08 14.08 14.12 14.08 14.56 3,358,777 14.185 -3.99%
2021-04-09 0 15.52 15.48 15.52 15.34 15.78 6,883,469 107,159,292 15.568 14.67 14.63 14.67 14.50 14.92 7,282,434 14.715 1.57%
2021-04-08 0 15.28 15.28 15.30 15.02 15.34 4,334,420 65,849,379 15.192 14.44 14.44 14.46 14.20 14.50 4,585,643 14.360 0.39%
2021-04-07 0 15.22 15.20 15.22 14.82 15.26 5,827,657 87,937,562 15.090 14.39 14.37 14.39 14.01 14.42 6,165,428 14.263 3.96%
2021-04-01 0 14.64 14.62 14.64 14.42 14.72 4,927,152 71,746,838 14.562 13.84 13.82 13.84 13.63 13.91 5,212,729 13.764 0.41%
2021-03-31 0 14.58 14.48 14.58 14.40 15.00 7,606,851 110,622,897 14.543 13.78 13.69 13.78 13.61 14.18 8,047,744 13.746 -2.54%
2021-03-30 0 14.96 14.96 14.98 14.76 15.18 3,180,924 47,524,025 14.940 14.14 14.14 14.16 13.95 14.35 3,365,290 14.122 -0.40%
2021-03-29 0 15.02 15.00 15.02 14.90 15.32 2,343,656 35,327,403 15.074 14.20 14.18 14.20 14.08 14.48 2,479,494 14.248 -0.53%
2021-03-26 0 15.10 15.04 15.10 14.82 15.18 2,618,036 39,229,544 14.984 14.27 14.22 14.27 14.01 14.35 2,769,777 14.163 0.67%
2021-03-25 0 15.00 14.98 15.00 14.84 15.20 4,052,371 60,851,652 15.016 14.18 14.16 14.18 14.03 14.37 4,287,246 14.194 0.00%
2021-03-24 0 15.00 15.00 15.04 14.96 15.72 5,484,848 82,870,214 15.109 14.18 14.18 14.22 14.14 14.86 5,802,749 14.281 -3.35%
2021-03-23 0 15.52 15.52 15.54 15.52 16.06 4,239,697 66,590,837 15.707 14.67 14.67 14.69 14.67 15.18 4,485,430 14.846 -3.36%
2021-03-22 0 16.06 16.06 16.08 15.98 16.28 1,510,750 24,370,230 16.131 15.18 15.18 15.20 15.10 15.39 1,598,313 15.247 -0.37%
2021-03-19 0 16.12 16.12 16.16 15.84 16.36 7,541,558 121,629,128 16.128 15.24 15.24 15.27 14.97 15.46 7,978,666 15.244 -0.98%
2021-03-18 0 16.28 16.26 16.28 16.12 16.66 4,710,187 77,353,377 16.423 15.39 15.37 15.39 15.24 15.75 4,983,189 15.523 1.50%
2021-03-17 0 16.04 16.02 16.04 15.56 16.16 4,091,126 65,246,101 15.948 15.16 15.14 15.16 14.71 15.27 4,328,247 15.074 0.75%
2021-03-16 0 15.92 15.90 15.92 15.68 16.10 3,580,018 56,753,504 15.853 15.05 15.03 15.05 14.82 15.22 3,787,516 14.984 0.51%
2021-03-15 0 15.84 15.82 15.84 15.66 16.26 3,930,019 62,856,665 15.994 14.97 14.95 14.97 14.80 15.37 4,157,803 15.118 1.15%
2021-03-12 0 15.66 15.66 15.68 15.60 16.48 4,756,718 76,111,696 16.001 14.80 14.80 14.82 14.75 15.58 5,032,417 15.124 -4.51%
2021-03-11 0 16.40 16.40 16.42 15.28 16.46 9,293,180 149,273,832 16.063 15.50 15.50 15.52 14.44 15.56 9,831,812 15.183 7.75%
2021-03-10 0 15.22 15.14 15.22 15.04 15.44 5,155,046 78,558,586 15.239 14.39 14.31 14.39 14.22 14.59 5,453,832 14.404 2.01%
2021-03-09 0 14.92 14.92 14.96 14.78 15.40 7,495,244 112,604,725 15.023 14.10 14.10 14.14 13.97 14.56 7,929,668 14.200 -1.84%
2021-03-08 0 15.20 15.18 15.20 15.20 15.94 6,093,269 94,633,583 15.531 14.37 14.35 14.37 14.37 15.07 6,446,435 14.680 -1.30%
2021-03-05 0 15.40 15.40 15.42 15.16 15.60 7,238,525 111,256,567 15.370 14.56 14.56 14.58 14.33 14.75 7,658,069 14.528 -3.51%
2021-03-04 0 15.96 15.94 15.96 15.70 16.06 6,014,446 95,495,418 15.878 15.09 15.07 15.09 14.84 15.18 6,363,043 15.008 -1.24%
2021-03-03 0 16.16 16.14 16.16 15.88 16.22 6,460,657 103,981,021 16.094 15.27 15.26 15.27 15.01 15.33 6,835,116 15.213 2.93%
2021-03-02 0 15.70 15.70 15.74 15.50 15.86 6,164,339 96,489,716 15.653 14.84 14.84 14.88 14.65 14.99 6,521,624 14.795 -0.88%
2021-03-01 0 15.84 15.82 15.84 15.38 15.90 9,425,459 147,169,969 15.614 14.97 14.95 14.97 14.54 15.03 9,971,758 14.759 1.15%
2021-02-26 0 15.66 15.62 15.66 15.62 16.28 17,748,728 280,658,625 15.813 14.80 14.76 14.80 14.76 15.39 18,777,443 14.947 -6.12%
2021-02-25 0 16.68 16.66 16.68 16.52 17.24 7,678,240 128,635,912 16.753 15.77 15.75 15.77 15.61 16.30 8,123,270 15.835 -0.83%
2021-02-24 0 16.82 16.80 16.82 16.56 18.02 15,082,316 257,142,894 17.049 15.90 15.88 15.90 15.65 17.03 15,956,486 16.115 -5.51%
2021-02-23 0 17.80 17.80 17.82 17.60 18.40 12,629,264 228,278,711 18.075 16.82 16.82 16.84 16.64 17.39 13,361,255 17.085 1.83%
2021-02-22 0 17.48 17.48 17.50 17.00 18.50 27,180,164 484,766,101 17.835 16.52 16.52 16.54 16.07 17.49 28,755,525 16.858 4.05%
2021-02-19 0 16.80 16.80 16.82 16.22 16.88 5,747,170 95,373,428 16.595 15.88 15.88 15.90 15.33 15.96 6,080,276 15.686 2.44%
2021-02-18 0 16.40 16.38 16.40 16.32 16.92 10,501,300 174,026,767 16.572 15.50 15.48 15.50 15.43 15.99 11,109,955 15.664 -2.96%
2021-02-17 0 16.90 16.88 16.90 16.64 17.10 5,042,875 85,106,173 16.877 15.97 15.96 15.97 15.73 16.16 5,335,160 15.952 -1.17%
2021-02-16 0 17.10 17.10 17.12 16.38 17.26 6,373,624 107,942,449 16.936 16.16 16.16 16.18 15.48 16.31 6,743,039 16.008 4.40%
2021-02-11 0 16.38 16.38 16.48 16.22 16.50 1,296,500 21,261,810 16.399 15.48 15.48 15.58 15.33 15.60 1,371,645 15.501 0.00%
2021-02-10 0 16.38 16.36 16.38 16.00 16.44 5,450,711 88,649,083 16.264 15.48 15.46 15.48 15.12 15.54 5,766,634 15.373 1.74%
2021-02-09 0 16.10 16.08 16.10 15.98 16.38 6,767,876 109,188,599 16.133 15.22 15.20 15.22 15.10 15.48 7,160,142 15.250 1.77%
2021-02-08 0 15.82 15.82 15.86 15.60 16.04 5,156,031 81,797,837 15.864 14.95 14.95 14.99 14.75 15.16 5,454,874 14.995 2.06%
2021-02-05 0 15.50 15.50 15.54 15.50 16.06 10,506,596 164,568,699 15.663 14.65 14.65 14.69 14.65 15.18 11,115,558 14.805 -4.79%
2021-02-04 0 16.28 16.26 16.28 16.00 16.60 4,631,089 75,003,778 16.196 15.39 15.37 15.39 15.12 15.69 4,899,507 15.308 -1.93%
2021-02-03 0 16.60 16.58 16.60 16.38 16.78 4,139,811 68,524,721 16.553 15.69 15.67 15.69 15.48 15.86 4,379,754 15.646 -0.84%
2021-02-02 0 16.74 16.72 16.74 16.64 17.10 5,787,180 97,466,891 16.842 15.82 15.80 15.82 15.73 16.16 6,122,605 15.919 -0.36%
2021-02-01 0 16.80 16.80 16.84 16.42 16.96 8,208,846 137,276,432 16.723 15.88 15.88 15.92 15.52 16.03 8,684,630 15.807 2.69%
2021-01-29 0 16.36 16.36 16.40 16.14 17.00 9,718,018 160,100,786 16.475 15.46 15.46 15.50 15.26 16.07 10,281,274 15.572 -2.73%
2021-01-28 0 16.82 16.82 16.84 16.68 16.98 7,785,254 130,727,053 16.792 15.90 15.90 15.92 15.77 16.05 8,236,487 15.872 -2.10%
2021-01-27 0 17.18 17.14 17.18 16.92 17.66 7,045,548 120,443,951 17.095 16.24 16.20 16.24 15.99 16.69 7,453,908 16.158 -2.72%
2021-01-26 0 17.66 17.64 17.66 16.70 17.78 11,156,428 193,211,957 17.318 16.69 16.67 16.69 15.79 16.81 11,803,054 16.370 2.79%
2021-01-25 0 17.18 17.16 17.20 16.80 17.38 7,712,617 131,049,362 16.992 16.24 16.22 16.26 15.88 16.43 8,159,640 16.061 0.35%
2021-01-22 0 17.12 17.12 17.16 17.12 18.14 10,133,804 176,280,986 17.395 16.18 16.18 16.22 16.18 17.15 10,721,159 16.442 -5.41%
2021-01-21 0 18.10 18.08 18.10 18.00 18.54 9,140,567 167,207,844 18.293 17.11 17.09 17.11 17.01 17.52 9,670,354 17.291 -0.98%
2021-01-20 0 18.28 18.28 18.30 17.70 18.30 12,959,476 234,364,940 18.084 17.28 17.28 17.30 16.73 17.30 13,710,606 17.094 2.12%
2021-01-19 0 17.90 17.84 17.90 16.96 17.90 13,169,700 229,731,521 17.444 16.92 16.86 16.92 16.03 16.92 13,933,015 16.488 5.29%
2021-01-18 0 17.00 16.96 17.00 16.64 17.18 9,838,250 166,087,088 16.882 16.07 16.03 16.07 15.73 16.24 10,408,474 15.957 -2.07%
2021-01-15 0 17.36 17.30 17.36 17.04 17.38 5,449,128 93,530,016 17.164 16.41 16.35 16.41 16.11 16.43 5,764,959 16.224 0.58%
2021-01-14 0 17.26 17.24 17.26 17.20 17.60 4,779,335 82,690,883 17.302 16.31 16.30 16.31 16.26 16.64 5,056,345 16.354 -1.48%
2021-01-13 0 17.52 17.50 17.52 17.46 18.00 4,726,547 83,296,203 17.623 16.56 16.54 16.56 16.50 17.01 5,000,497 16.658 -0.90%
2021-01-12 0 17.68 17.68 17.70 17.44 17.74 5,898,925 103,704,905 17.580 16.71 16.71 16.73 16.48 16.77 6,240,826 16.617 -0.34%
2021-01-11 0 17.74 17.70 17.74 17.48 17.96 13,227,449 234,016,796 17.692 16.77 16.73 16.77 16.52 16.98 13,994,111 16.723 -3.27%
2021-01-08 0 18.34 18.32 18.34 17.82 18.50 8,857,859 159,777,505 18.038 17.34 17.32 17.34 16.84 17.49 9,371,260 17.050 -0.97%
2021-01-07 0 18.52 18.50 18.52 17.80 18.80 7,084,564 130,164,063 18.373 17.51 17.49 17.51 16.82 17.77 7,495,185 17.366 0.65%
2021-01-06 0 18.40 18.38 18.40 18.02 18.86 6,384,032 116,762,986 18.290 17.39 17.37 17.39 17.03 17.83 6,754,050 17.288 -1.71%
2021-01-05 0 18.72 18.68 18.72 18.44 18.98 7,349,065 137,421,103 18.699 17.69 17.66 17.69 17.43 17.94 7,775,016 17.675 0.75%
2021-01-04 0 18.58 18.56 18.58 18.12 18.62 9,094,300 167,919,749 18.464 17.56 17.54 17.56 17.13 17.60 9,621,405 17.453 3.80%
2020-12-31 0 17.90 17.86 17.90 17.56 17.90 4,880,703 86,918,696 17.809 16.92 16.88 16.92 16.60 16.92 5,163,588 16.833 2.29%
2020-12-30 0 17.50 17.46 17.50 17.30 17.58 2,744,826 47,845,512 17.431 16.54 16.50 16.54 16.35 16.62 2,903,916 16.476 -0.11%
2020-12-29 0 17.52 17.50 17.52 17.20 17.70 2,759,520 47,945,156 17.374 16.56 16.54 16.56 16.26 16.73 2,919,462 16.423 -1.57%
2020-12-28 0 17.80 17.76 17.80 17.62 17.94 4,373,800 77,683,102 17.761 16.82 16.79 16.82 16.65 16.96 4,627,305 16.788 1.71%
2020-12-24 0 17.50 17.50 17.54 17.36 17.68 1,155,950 20,245,348 17.514 16.54 16.54 16.58 16.41 16.71 1,222,949 16.555 0.92%
2020-12-23 0 17.34 17.34 17.36 17.32 17.66 4,390,216 76,630,684 17.455 16.39 16.39 16.41 16.37 16.69 4,644,673 16.499 -2.03%
2020-12-22 0 17.70 17.70 17.76 17.68 18.60 5,466,620 97,821,785 17.894 16.73 16.73 16.79 16.71 17.58 5,783,465 16.914 -5.14%
2020-12-21 0 18.66 18.66 18.68 18.08 18.80 9,639,188 179,000,271 18.570 17.64 17.64 17.66 17.09 17.77 10,197,875 17.553 2.30%
2020-12-18 0 18.24 18.24 18.38 17.88 18.60 14,137,946 259,393,497 18.347 17.24 17.24 17.37 16.90 17.58 14,957,381 17.342 1.45%
2020-12-17 0 17.98 17.94 17.98 17.42 17.98 6,049,088 107,196,873 17.721 16.99 16.96 16.99 16.47 16.99 6,399,693 16.750 3.57%
2020-12-16 0 17.36 17.36 17.38 17.16 17.60 4,663,850 81,076,962 17.384 16.41 16.41 16.43 16.22 16.64 4,934,166 16.432 0.46%
2020-12-15 0 17.28 17.26 17.28 16.62 17.30 7,093,715 120,477,608 16.984 16.33 16.31 16.33 15.71 16.35 7,504,866 16.053 2.37%
2020-12-14 0 16.88 16.82 16.88 16.70 17.04 3,905,200 65,818,020 16.854 15.96 15.90 15.96 15.79 16.11 4,131,545 15.931 -0.82%
2020-12-11 0 17.02 16.96 17.02 16.84 17.26 4,649,626 78,994,536 16.989 16.09 16.03 16.09 15.92 16.31 4,919,118 16.059 -0.47%
2020-12-10 0 17.10 17.10 17.12 17.00 17.64 7,999,150 137,060,110 17.134 16.16 16.16 16.18 16.07 16.67 8,462,780 16.196 -3.93%
2020-12-09 0 17.80 17.76 17.80 17.66 18.22 5,014,650 89,293,469 17.807 16.82 16.79 16.82 16.69 17.22 5,305,299 16.831 -1.77%
2020-12-08 0 18.12 18.12 18.14 18.02 18.48 6,316,912 115,559,898 18.294 17.13 17.13 17.15 17.03 17.47 6,683,040 17.292 0.44%
2020-12-07 0 18.04 17.92 18.04 17.66 18.10 4,086,630 73,106,697 17.889 17.05 16.94 17.05 16.69 17.11 4,323,491 16.909 -0.77%
2020-12-04 0 18.18 18.16 18.18 17.88 18.20 5,821,850 105,255,919 18.079 17.18 17.17 17.18 16.90 17.20 6,159,284 17.089 1.45%
2020-12-03 0 17.92 17.90 17.92 17.76 18.06 6,248,255 111,697,947 17.877 16.94 16.92 16.94 16.79 17.07 6,610,404 16.897 0.56%
2020-12-02 0 17.82 17.82 17.86 17.72 18.14 7,716,587 137,878,920 17.868 16.84 16.84 16.88 16.75 17.15 8,163,840 16.889 0.34%
2020-12-01 0 17.76 17.70 17.76 17.28 17.76 6,848,590 119,485,345 17.447 16.79 16.73 16.79 16.33 16.79 7,245,534 16.491 1.37%
2020-11-30 0 17.52 17.52 17.76 17.50 18.10 51,526,848 909,069,522 17.643 16.56 16.56 16.79 16.54 17.11 54,513,341 16.676 -1.35%
2020-11-27 0 17.76 17.76 17.78 17.68 18.10 9,104,486 162,674,614 17.868 16.79 16.79 16.81 16.71 17.11 9,632,181 16.889 0.45%
2020-11-26 0 17.68 17.66 17.68 17.10 17.68 10,266,186 179,054,325 17.441 16.71 16.69 16.71 16.16 16.71 10,861,214 16.486 2.08%
2020-11-25 0 17.32 17.30 17.32 16.96 17.72 17,261,270 297,953,665 17.261 16.37 16.35 16.37 16.03 16.75 18,261,732 16.316 -2.91%
2020-11-24 0 17.84 17.84 17.86 17.84 18.76 22,676,050 408,770,159 18.027 16.86 16.86 16.88 16.86 17.73 23,990,353 17.039 -6.69%
2020-11-23 0 19.12 19.12 19.16 19.04 19.58 5,844,271 112,601,306 19.267 18.07 18.07 18.11 18.00 18.51 6,183,005 18.211 -1.04%
2020-11-20 0 19.32 19.26 19.32 19.00 19.44 4,670,100 90,193,458 19.313 18.26 18.20 18.26 17.96 18.37 4,940,779 18.255 0.94%
2020-11-19 0 19.14 19.12 19.14 19.00 19.60 7,742,150 148,535,445 19.185 18.09 18.07 18.09 17.96 18.53 8,190,885 18.134 -2.64%
2020-11-18 0 19.66 19.66 19.68 19.10 19.78 8,926,100 174,870,749 19.591 18.58 18.58 18.60 18.05 18.70 9,443,456 18.518 3.47%
2020-11-17 0 19.00 19.00 19.04 19.00 19.46 6,471,959 124,485,827 19.235 17.96 17.96 18.00 17.96 18.39 6,847,073 18.181 -1.35%
2020-11-16 0 19.26 19.22 19.26 19.14 19.66 9,845,395 191,380,915 19.439 18.20 18.17 18.20 18.09 18.58 10,416,034 18.374 -0.10%
2020-11-13 0 19.28 19.26 19.28 18.84 19.36 8,678,104 166,074,494 19.137 18.22 18.20 18.22 17.81 18.30 9,181,086 18.089 1.80%
2020-11-12 0 18.94 18.94 19.02 18.68 19.24 6,845,665 129,970,323 18.986 17.90 17.90 17.98 17.66 18.19 7,242,439 17.946 1.61%
2020-11-11 0 18.64 18.64 18.66 18.60 19.18 14,205,504 267,770,057 18.850 17.62 17.62 17.64 17.58 18.13 15,028,854 17.817 -2.82%
2020-11-10 0 19.18 19.18 19.20 18.78 19.46 29,706,086 565,633,479 19.041 18.13 18.13 18.15 17.75 18.39 31,427,849 17.998 -8.45%
2020-11-09 0 20.95 20.95 21.00 20.70 21.50 10,192,547 215,239,873 21.117 19.80 19.80 19.85 19.57 20.32 10,783,306 19.960 0.24%
2020-11-06 0 20.90 20.85 20.90 20.00 20.95 25,167,788 521,294,033 20.713 19.76 19.71 19.76 18.90 19.80 26,626,512 19.578 8.29%
2020-11-05 0 19.30 19.28 19.30 18.82 19.48 6,214,250 119,014,933 19.152 18.24 18.22 18.24 17.79 18.41 6,574,428 18.103 0.94%
2020-11-04 0 19.12 19.10 19.12 18.92 19.44 5,180,200 99,146,186 19.139 18.07 18.05 18.07 17.88 18.37 5,480,444 18.091 -0.42%
2020-11-03 0 19.20 19.20 19.22 19.02 19.58 5,217,750 100,856,733 19.330 18.15 18.15 18.17 17.98 18.51 5,520,170 18.271 1.37%
2020-11-02 0 18.94 18.92 18.94 18.18 19.04 7,236,858 136,028,878 18.797 17.90 17.88 17.90 17.18 18.00 7,656,306 17.767 3.95%
2020-10-30 0 18.22 18.22 18.24 18.00 18.54 4,566,404 83,555,187 18.298 17.22 17.22 17.24 17.01 17.52 4,831,073 17.295 -0.33%
2020-10-29 0 18.28 18.28 18.30 18.08 18.78 10,735,321 196,518,145 18.306 17.28 17.28 17.30 17.09 17.75 11,357,540 17.303 -4.29%
2020-10-28 0 19.10 19.00 19.10 18.78 19.24 3,379,200 64,332,370 19.038 18.05 17.96 18.05 17.75 18.19 3,575,058 17.995 0.74%
2020-10-27 0 18.96 18.96 18.98 18.82 19.30 4,934,601 93,520,240 18.952 17.92 17.92 17.94 17.79 18.24 5,220,610 17.914 -0.84%
2020-10-23 0 19.12 19.12 19.14 18.96 19.56 5,149,915 98,967,119 19.217 18.07 18.07 18.09 17.92 18.49 5,448,404 18.164 -1.34%
2020-10-22 0 19.38 19.38 19.40 18.90 19.66 6,594,780 126,931,164 19.247 18.32 18.32 18.34 17.86 18.58 6,977,013 18.193 -2.12%
2020-10-21 0 19.80 19.80 19.82 19.42 19.90 7,558,350 149,063,277 19.722 18.72 18.72 18.73 18.36 18.81 7,996,432 18.641 2.59%
2020-10-20 0 19.30 19.28 19.30 19.10 19.40 8,777,672 169,216,612 19.278 18.24 18.22 18.24 18.05 18.34 9,286,425 18.222 0.10%
2020-10-19 0 19.28 19.28 19.32 19.20 20.25 12,641,364 245,119,535 19.390 18.22 18.22 18.26 18.15 19.14 13,374,057 18.328 -4.55%
2020-10-16 0 20.20 20.10 20.20 20.00 20.70 5,025,847 101,777,241 20.251 19.09 19.00 19.09 18.90 19.57 5,317,145 19.141 -0.74%
2020-10-15 0 20.35 20.30 20.35 19.92 20.35 4,873,100 98,174,176 20.146 19.24 19.19 19.24 18.83 19.24 5,155,545 19.042 0.25%
2020-10-14 0 20.30 20.25 20.30 19.86 20.40 9,233,990 184,908,500 20.025 19.19 19.14 19.19 18.77 19.28 9,769,192 18.928 -2.64%
2020-10-12 0 20.85 20.80 20.85 20.70 21.50 12,792,070 269,008,658 21.029 19.71 19.66 19.71 19.57 20.32 13,533,498 19.877 1.46%
2020-10-09 0 20.55 20.45 20.55 20.30 20.85 5,201,568 107,123,576 20.594 19.42 19.33 19.42 19.19 19.71 5,503,051 19.466 0.98%
2020-10-08 0 20.35 20.35 20.40 19.88 20.55 3,976,820 80,480,292 20.237 19.24 19.24 19.28 18.79 19.42 4,207,316 19.129 1.24%
2020-10-07 0 20.10 20.10 20.15 19.42 20.35 6,341,510 126,792,613 19.994 19.00 19.00 19.05 18.36 19.24 6,709,064 18.899 0.25%
2020-10-06 0 20.05 20.05 20.10 19.12 20.35 8,038,066 159,567,311 19.851 18.95 18.95 19.00 18.07 19.24 8,503,952 18.764 5.53%
2020-10-05 0 19.00 19.00 19.02 18.36 19.44 5,113,911 96,006,755 18.774 17.96 17.96 17.98 17.35 18.37 5,410,313 17.745 -0.42%
2020-09-30 1 - - - - - 0 0 - 18.03 - - - - 0 - 0.00%
2020-09-29 0 19.08 19.04 19.08 19.02 19.50 5,056,425 97,299,830 19.243 18.03 18.00 18.03 17.98 18.43 5,349,495 18.189 1.06%
2020-09-28 0 18.88 18.84 18.88 18.50 18.96 6,587,150 123,424,473 18.737 17.85 17.81 17.85 17.49 17.92 6,968,941 17.711 0.00%
2020-09-25 0 18.88 18.88 18.90 18.52 19.06 9,788,970 184,576,882 18.856 17.85 17.85 17.86 17.51 18.02 10,356,338 17.823 0.85%
2020-09-24 0 18.72 18.70 18.72 18.44 19.24 15,903,280 297,068,498 18.680 17.69 17.68 17.69 17.43 18.19 16,825,033 17.656 -3.80%
2020-09-23 0 19.46 19.46 19.48 19.20 20.15 15,466,296 302,621,693 19.567 18.39 18.39 18.41 18.15 19.05 16,362,722 18.495 -2.94%
2020-09-22 0 20.05 20.00 20.05 19.86 20.95 16,602,697 335,154,133 20.187 18.95 18.90 18.95 18.77 19.80 17,564,988 19.081 -6.09%
2020-09-21 0 21.35 21.25 21.35 21.10 22.20 6,756,072 146,517,306 21.687 20.18 20.09 20.18 19.94 20.98 7,147,654 20.499 -1.16%
2020-09-18 0 21.60 21.55 21.60 20.90 21.70 7,136,915 152,617,897 21.384 20.42 20.37 20.42 19.76 20.51 7,550,570 20.213 2.86%
2020-09-17 0 21.00 21.00 21.05 20.65 21.80 5,828,240 122,645,237 21.043 19.85 19.85 19.90 19.52 20.61 6,166,044 19.890 -4.11%
2020-09-16 0 21.90 21.85 21.90 21.40 21.95 4,661,550 101,422,031 21.757 20.70 20.65 20.70 20.23 20.75 4,931,733 20.565 -0.23%
2020-09-15 0 21.95 21.85 21.95 21.40 21.95 5,819,983 126,694,394 21.769 20.75 20.65 20.75 20.23 20.75 6,157,309 20.576 3.05%
2020-09-14 0 21.30 21.25 21.30 20.55 21.40 5,160,570 109,230,166 21.166 20.13 20.09 20.13 19.42 20.23 5,459,676 20.007 3.15%
2020-09-11 0 20.65 20.65 20.75 20.35 21.00 4,352,290 90,021,789 20.684 19.52 19.52 19.61 19.24 19.85 4,604,548 19.551 0.00%
2020-09-10 0 20.65 20.60 20.65 20.55 21.25 3,415,100 71,303,681 20.879 19.52 19.47 19.52 19.42 20.09 3,613,039 19.735 0.00%
2020-09-09 0 20.65 20.55 20.65 20.35 21.10 6,175,805 127,113,600 20.583 19.52 19.42 19.52 19.24 19.94 6,533,754 19.455 -1.43%
2020-09-08 0 20.95 20.90 20.95 19.98 21.45 13,003,994 268,724,812 20.665 19.80 19.76 19.80 18.89 20.27 13,757,705 19.533 -1.18%
2020-09-07 0 21.20 21.20 21.25 21.10 22.10 6,355,675 136,766,311 21.519 20.04 20.04 20.09 19.94 20.89 6,724,050 20.340 -2.75%
2020-09-04 0 21.80 21.70 21.80 20.95 21.80 5,084,898 109,092,360 21.454 20.61 20.51 20.61 19.80 20.61 5,379,618 20.279 1.63%
2020-09-03 0 21.45 21.40 21.45 21.25 22.05 6,836,350 147,273,093 21.543 20.27 20.23 20.27 20.09 20.84 7,232,584 20.362 -2.05%
2020-09-02 0 21.90 21.85 21.90 21.60 22.25 9,338,060 203,964,489 21.842 20.70 20.65 20.70 20.42 21.03 9,879,293 20.646 -3.31%
2020-09-01 0 22.65 22.60 22.65 21.60 22.70 12,118,140 270,402,397 22.314 21.41 21.36 21.41 20.42 21.46 12,820,507 21.091 3.90%
2020-08-31 0 21.80 21.75 21.80 21.55 22.40 13,223,177 291,252,869 22.026 20.61 20.56 20.61 20.37 21.17 13,989,592 20.819 2.83%
2020-08-28 0 21.20 21.20 21.25 20.90 21.55 7,705,161 163,615,332 21.235 20.04 20.04 20.09 19.76 20.37 8,151,752 20.071 -2.30%
2020-08-27 0 21.70 21.60 21.70 20.60 21.70 14,307,398 302,367,872 21.134 20.51 20.42 20.51 19.47 20.51 15,136,654 19.976 5.34%
2020-08-26 0 20.60 20.55 20.60 20.30 21.00 10,673,164 220,362,353 20.646 19.47 19.42 19.47 19.19 19.85 11,291,780 19.515 -2.60%
2020-08-25 0 21.15 21.10 21.15 20.65 21.50 8,389,432 176,114,546 20.992 19.99 19.94 19.99 19.52 20.32 8,875,683 19.842 -2.08%
2020-08-24 0 21.60 21.55 21.60 21.10 21.65 7,306,970 156,679,665 21.442 20.42 20.37 20.42 19.94 20.46 7,730,482 20.268 0.00%
2020-08-21 0 21.60 21.60 21.65 21.45 22.40 14,847,700 322,808,447 21.741 20.42 20.42 20.46 20.27 21.17 15,708,272 20.550 -2.26%
2020-08-20 0 22.10 22.05 22.10 21.50 22.30 15,019,997 328,688,417 21.883 20.89 20.84 20.89 20.32 21.08 15,890,555 20.685 -2.64%
2020-08-19 0 22.70 22.70 22.75 22.35 23.25 5,827,500 132,487,917 22.735 21.46 21.46 21.50 21.13 21.98 6,165,262 21.489 -0.87%
2020-08-18 0 22.90 22.90 22.95 22.75 23.50 14,202,300 327,867,975 23.086 21.65 21.65 21.69 21.50 22.21 15,025,464 21.821 1.78%
2020-08-17 0 22.50 22.45 22.50 21.45 22.80 10,117,500 224,520,762 22.191 21.27 21.22 21.27 20.27 21.55 10,703,910 20.976 4.41%
2020-08-14 0 21.55 21.50 21.55 21.25 21.75 6,386,600 137,189,872 21.481 20.37 20.32 20.37 20.09 20.56 6,756,767 20.304 2.62%
2020-08-13 0 21.00 21.00 21.05 20.95 21.80 9,560,943 202,812,098 21.213 19.85 19.85 19.90 19.80 20.61 10,115,095 20.050 -2.10%
2020-08-12 0 21.45 21.40 21.45 19.90 21.60 31,969,650 657,339,709 20.561 20.27 20.23 20.27 18.81 20.42 33,822,609 19.435 -3.60%
2020-08-11 0 22.25 22.20 22.25 22.00 23.30 13,331,150 300,863,638 22.568 21.03 20.98 21.03 20.79 22.02 14,103,823 21.332 -5.32%
2020-08-10 0 23.50 23.50 23.55 22.75 24.00 10,330,900 242,019,902 23.427 22.21 22.21 22.26 21.50 22.69 10,929,678 22.143 -3.29%
2020-08-07 0 24.30 24.30 24.35 23.95 25.75 18,649,750 460,998,343 24.719 22.97 22.97 23.02 22.64 24.34 19,730,688 23.365 -3.76%
2020-08-06 0 25.25 25.20 25.25 24.60 25.65 15,353,562 387,153,084 25.216 23.87 23.82 23.87 23.25 24.24 16,243,454 23.834 1.00%
2020-08-05 0 25.00 25.00 25.05 24.30 25.10 13,725,000 340,389,198 24.801 23.63 23.63 23.68 22.97 23.72 14,520,500 23.442 5.26%
2020-08-04 0 23.75 23.75 23.80 23.35 24.10 7,268,000 172,060,955 23.674 22.45 22.45 22.50 22.07 22.78 7,689,253 22.377 -0.63%
2020-08-03 0 23.90 23.85 23.90 23.55 24.30 7,178,000 171,438,550 23.884 22.59 22.54 22.59 22.26 22.97 7,594,036 22.575 -1.44%
2020-07-31 0 24.25 24.25 24.30 23.05 24.85 17,214,800 415,070,730 24.111 22.92 22.92 22.97 21.79 23.49 18,212,569 22.790 5.90%
2020-07-30 0 22.90 22.85 22.90 22.80 24.35 10,930,250 255,076,656 23.337 21.65 21.60 21.65 21.55 23.02 11,563,767 22.058 -4.58%
2020-07-29 0 24.00 24.00 24.10 23.15 24.30 12,935,650 307,568,241 23.777 22.69 22.69 22.78 21.88 22.97 13,685,400 22.474 3.45%
2020-07-28 0 23.20 23.20 23.25 22.65 27.30 42,470,440 1,022,704,838 24.080 21.93 21.93 21.98 21.41 25.80 44,932,024 22.761 -6.83%
2020-07-27 0 24.90 24.85 24.90 22.80 25.00 31,364,086 756,958,733 24.135 23.54 23.49 23.54 21.55 23.63 33,181,947 22.812 12.42%
2020-07-24 0 22.15 22.10 22.15 21.65 22.80 17,439,774 385,598,725 22.110 20.94 20.89 20.94 20.46 21.55 18,450,582 20.899 0.23%
2020-07-23 0 22.10 22.05 22.10 21.50 22.30 10,911,000 239,360,787 21.938 20.89 20.84 20.89 20.32 21.08 11,543,401 20.736 4.25%
2020-07-22 0 21.20 21.15 21.20 20.85 22.20 14,335,200 310,682,073 21.673 20.04 19.99 20.04 19.71 20.98 15,166,067 20.485 1.92%
2020-07-21 0 20.80 20.75 20.80 20.10 20.90 9,021,500 185,412,529 20.552 19.66 19.61 19.66 19.00 19.76 9,544,386 19.426 4.73%
2020-07-20 0 19.86 19.86 19.88 18.90 19.98 6,666,736 130,933,876 19.640 18.77 18.77 18.79 17.86 18.89 7,053,140 18.564 3.98%
2020-07-17 0 19.10 19.10 19.16 18.70 19.28 3,973,450 75,713,322 19.055 18.05 18.05 18.11 17.68 18.22 4,203,751 18.011 0.84%
2020-07-16 0 18.94 18.92 18.94 18.54 19.90 8,364,300 160,713,697 19.214 17.90 17.88 17.90 17.52 18.81 8,849,094 18.162 -4.73%
2020-07-15 0 19.88 19.84 19.88 19.20 20.30 9,386,750 184,484,901 19.654 18.79 18.75 18.79 18.15 19.19 9,930,805 18.577 2.90%
2020-07-14 0 19.32 19.32 19.36 19.00 20.00 13,932,160 270,483,487 19.414 18.26 18.26 18.30 17.96 18.90 14,739,667 18.351 -4.83%
2020-07-13 0 20.30 20.25 20.30 20.00 20.90 11,893,992 241,773,912 20.327 19.19 19.14 19.19 18.90 19.76 12,583,367 19.214 -0.25%
2020-07-10 0 20.35 20.30 20.35 20.00 21.00 11,279,186 228,623,043 20.269 19.24 19.19 19.24 18.90 19.85 11,932,927 19.159 -3.55%
2020-07-09 0 21.10 21.10 21.15 20.70 22.00 20,132,697 428,166,722 21.267 19.94 19.94 19.99 19.57 20.79 21,299,587 20.102 4.20%
2020-07-08 0 20.25 20.20 20.25 18.50 20.50 19,599,838 386,449,534 19.717 19.14 19.09 19.14 17.49 19.38 20,735,843 18.637 12.25%
2020-07-07 0 18.04 18.04 18.08 17.58 18.90 16,133,232 295,672,389 18.327 17.05 17.05 17.09 16.62 17.86 17,068,313 17.323 2.73%
2020-07-06 0 17.56 17.56 17.60 16.34 17.72 14,870,350 254,031,943 17.083 16.60 16.60 16.64 15.44 16.75 15,732,235 16.147 4.52%
2020-07-03 0 16.80 16.80 16.82 16.60 16.88 4,329,300 72,507,605 16.748 15.88 15.88 15.90 15.69 15.96 4,580,226 15.831 0.72%
2020-07-02 0 16.68 16.68 16.70 16.36 16.94 13,956,400 233,286,617 16.715 15.77 15.77 15.79 15.46 16.01 14,765,312 15.800 1.34%
2020-06-30 0 16.46 16.46 16.48 16.20 16.98 10,088,200 166,477,572 16.502 15.56 15.56 15.58 15.31 16.05 10,672,911 15.598 -1.08%
2020-06-29 0 16.64 16.62 16.64 16.16 16.86 13,385,610 222,051,686 16.589 15.73 15.71 15.73 15.27 15.94 14,161,439 15.680 3.58%
2020-06-26 0 22.60 22.55 22.60 22.30 22.95 11,140,000 251,552,530 22.581 15.18 15.15 15.18 14.98 15.42 16,580,535 15.172 0.22%
2020-06-24 0 22.55 22.50 22.55 22.30 22.80 9,457,164 213,367,039 22.561 15.15 15.12 15.15 14.98 15.32 14,075,838 15.158 2.04%
2020-06-23 0 22.10 22.05 22.10 21.85 22.25 6,904,635 151,871,502 21.996 14.85 14.81 14.85 14.68 14.95 10,276,709 14.778 1.14%
2020-06-22 0 21.85 21.85 21.90 21.35 22.25 14,415,432 315,089,649 21.858 14.68 14.68 14.71 14.34 14.95 21,455,617 14.686 4.05%
2020-06-19 0 21.00 20.95 21.00 20.80 21.25 7,142,025 150,253,220 21.038 14.11 14.08 14.11 13.97 14.28 10,630,035 14.135 -0.71%
2020-06-18 0 21.15 21.10 21.15 20.95 21.40 8,099,250 171,108,675 21.126 14.21 14.18 14.21 14.08 14.38 12,054,748 14.194 -0.70%
2020-06-17 0 21.30 21.30 21.35 20.85 21.50 103,960,280 2,148,708,949 20.669 14.31 14.31 14.34 14.01 14.45 154,732,231 13.887 -3.40%
2020-06-16 0 22.05 22.05 22.10 21.75 22.35 3,751,500 82,668,050 22.036 14.81 14.81 14.85 14.61 15.02 5,583,651 14.805 1.38%
2020-06-15 0 21.75 21.70 21.75 21.40 22.85 4,980,925 109,213,306 21.926 14.61 14.58 14.61 14.38 15.35 7,413,501 14.732 -4.19%
2020-06-12 0 22.70 22.60 22.70 22.20 22.75 3,429,000 77,277,625 22.536 15.25 15.18 15.25 14.92 15.29 5,103,649 15.142 -0.66%
2020-06-11 0 22.85 22.80 22.85 22.50 23.30 8,620,100 197,122,737 22.868 15.35 15.32 15.35 15.12 15.65 12,829,970 15.364 3.39%
2020-06-10 0 22.10 22.10 22.15 22.10 22.65 4,451,500 99,535,036 22.360 14.85 14.85 14.88 14.85 15.22 6,625,516 15.023 0.45%
2020-06-09 0 22.00 22.00 22.05 21.90 23.00 9,107,550 202,167,235 22.198 14.78 14.78 14.81 14.71 15.45 13,555,480 14.914 -2.44%
2020-06-08 0 22.55 22.50 22.55 21.20 22.55 6,467,180 142,684,149 22.063 15.15 15.12 15.15 14.24 15.15 9,625,611 14.823 3.44%
2020-06-05 0 21.80 21.80 21.85 21.70 22.35 3,988,059 87,549,405 21.953 14.65 14.65 14.68 14.58 15.02 5,935,741 14.750 -0.46%
2020-06-04 0 21.90 21.90 21.95 21.65 22.50 10,872,600 239,000,340 21.982 14.71 14.71 14.75 14.55 15.12 16,182,543 14.769 -4.16%
2020-06-03 0 22.85 22.85 22.95 22.70 23.90 8,000,750 185,328,112 23.164 15.35 15.35 15.42 15.25 16.06 11,908,143 15.563 -4.39%
2020-06-02 0 23.90 23.90 23.95 23.75 24.45 3,054,450 73,444,342 24.045 16.06 16.06 16.09 15.96 16.43 4,546,177 16.155 -0.62%
2020-06-01 0 24.05 23.95 24.05 23.15 24.40 5,808,250 138,493,757 23.844 16.16 16.09 16.16 15.55 16.39 8,644,874 16.020 5.02%
2020-05-29 0 22.90 22.85 22.90 22.55 23.25 3,826,750 87,769,393 22.936 15.39 15.35 15.39 15.15 15.62 5,695,652 15.410 -0.65%
2020-05-28 0 23.05 23.00 23.05 22.75 23.20 3,548,900 81,771,492 23.041 15.49 15.45 15.49 15.29 15.59 5,282,106 15.481 1.77%
2020-05-27 0 22.65 22.65 22.70 22.50 24.05 9,281,500 213,821,885 23.037 15.22 15.22 15.25 15.12 16.16 13,814,384 15.478 -6.79%
2020-05-26 0 24.30 24.25 24.30 23.70 24.65 3,533,900 85,482,671 24.189 16.33 16.29 16.33 15.92 16.56 5,259,780 16.252 0.62%
2020-05-25 0 24.15 24.10 24.15 23.75 24.35 2,948,750 71,158,523 24.132 16.23 16.19 16.23 15.96 16.36 4,388,856 16.213 -1.23%
2020-05-22 0 24.45 24.45 24.50 23.45 24.80 7,499,600 181,746,156 24.234 16.43 16.43 16.46 15.76 16.66 11,162,242 16.282 -1.61%
2020-05-21 0 24.85 24.75 24.85 24.50 25.10 3,760,850 93,190,970 24.779 16.70 16.63 16.70 16.46 16.86 5,597,568 16.648 -1.39%
2020-05-20 0 25.20 25.05 25.20 24.85 25.50 3,007,750 75,768,100 25.191 16.93 16.83 16.93 16.70 17.13 4,476,670 16.925 3.28%
2020-05-19 0 24.40 24.35 24.40 24.15 25.25 5,542,800 136,872,655 24.694 16.39 16.36 16.39 16.23 16.96 8,249,784 16.591 -3.94%
2020-05-18 0 25.40 25.40 25.45 24.05 25.60 9,100,931 227,534,851 25.001 17.07 17.07 17.10 16.16 17.20 13,545,629 16.798 8.32%
2020-05-15 0 23.45 23.40 23.45 22.50 23.65 7,180,450 166,796,195 23.229 15.76 15.72 15.76 15.12 15.89 10,687,226 15.607 5.63%
2020-05-14 0 22.20 22.15 22.20 21.60 22.30 5,469,850 120,201,247 21.975 14.92 14.88 14.92 14.51 14.98 8,141,206 14.765 1.60%
2020-05-13 0 21.85 21.80 21.85 21.65 22.60 4,121,500 90,659,052 21.997 14.68 14.65 14.68 14.55 15.18 6,134,351 14.779 -2.24%
2020-05-12 0 22.35 22.35 22.40 22.00 22.65 5,328,800 118,805,436 22.295 15.02 15.02 15.05 14.78 15.22 7,931,271 14.979 -1.76%
2020-05-11 0 22.75 22.70 22.75 22.40 22.90 2,372,050 53,705,027 22.641 15.29 15.25 15.29 15.05 15.39 3,530,508 15.212 -0.22%
2020-05-08 0 22.80 22.75 22.80 22.30 23.25 4,573,900 104,045,307 22.748 15.32 15.29 15.32 14.98 15.62 6,807,694 15.283 2.01%
2020-05-07 0 22.35 22.30 22.35 22.00 22.80 3,488,750 78,141,593 22.398 15.02 14.98 15.02 14.78 15.32 5,192,580 15.049 -1.32%
2020-05-06 0 22.65 22.65 22.70 22.40 24.00 8,437,250 195,182,537 23.133 15.22 15.22 15.25 15.05 16.12 12,557,820 15.543 -3.41%
2020-05-05 0 23.45 23.45 23.50 22.90 23.65 1,769,100 41,317,740 23.355 15.76 15.76 15.79 15.39 15.89 2,633,090 15.692 1.96%
2020-05-04 0 23.00 23.00 23.05 22.15 23.10 1,490,750 33,842,937 22.702 15.45 15.45 15.49 14.88 15.52 2,218,800 15.253 -0.22%
2020-04-29 0 23.05 23.05 23.10 22.90 23.55 1,693,100 39,234,065 23.173 15.49 15.49 15.52 15.39 15.82 2,519,973 15.569 0.88%
2020-04-28 0 22.85 22.85 22.90 22.50 23.80 5,930,150 135,953,096 22.926 15.35 15.35 15.39 15.12 15.99 8,826,307 15.403 -3.99%
2020-04-27 0 23.80 23.70 23.80 22.50 23.80 9,184,535 214,004,725 23.301 15.99 15.92 15.99 15.12 15.99 13,670,063 15.655 4.39%
2020-04-24 0 22.80 22.80 22.85 22.25 23.20 5,514,950 125,588,659 22.772 15.32 15.32 15.35 14.95 15.59 8,208,332 15.300 2.24%
2020-04-23 0 22.30 22.25 22.30 22.10 23.20 9,029,050 202,872,776 22.469 14.98 14.95 14.98 14.85 15.59 13,438,643 15.096 0.68%
2020-04-22 0 22.15 22.00 22.15 21.50 22.15 4,645,000 101,507,306 21.853 14.88 14.78 14.88 14.45 14.88 6,913,517 14.682 1.61%
2020-04-21 0 21.80 21.80 21.85 21.15 21.90 4,893,700 106,062,841 21.673 14.65 14.65 14.68 14.21 14.71 7,283,677 14.562 1.16%
2020-04-20 0 21.55 21.55 21.70 20.95 21.85 5,391,450 115,599,805 21.441 14.48 14.48 14.58 14.08 14.68 8,024,518 14.406 0.70%
2020-04-17 0 21.40 21.40 21.45 21.05 21.80 7,961,710 170,074,338 21.362 14.38 14.38 14.41 14.14 14.65 11,850,037 14.352 -0.70%
2020-04-16 0 21.55 21.50 21.55 20.70 21.70 4,630,100 98,924,797 21.366 14.48 14.45 14.48 13.91 14.58 6,891,341 14.355 3.11%
2020-04-15 0 20.90 20.90 20.95 20.70 21.35 10,477,740 220,776,158 21.071 14.04 14.04 14.08 13.91 14.34 15,594,841 14.157 -0.71%
2020-04-14 0 21.05 21.00 21.05 20.70 21.85 18,416,411 392,047,588 21.288 14.14 14.11 14.14 13.91 14.68 27,410,588 14.303 3.69%
2020-04-09 0 20.30 20.25 20.30 19.70 20.50 6,448,019 129,229,421 20.042 13.64 13.61 13.64 13.24 13.77 9,597,092 13.465 0.74%
2020-04-08 0 20.15 20.10 20.15 19.42 20.15 4,915,450 97,278,199 19.790 13.54 13.50 13.54 13.05 13.54 7,316,049 13.297 0.75%
2020-04-07 0 20.00 20.00 20.05 19.28 20.15 17,808,912 353,607,294 19.856 13.44 13.44 13.47 12.95 13.54 26,506,399 13.340 6.38%
2020-04-06 0 18.80 18.78 18.80 18.30 18.80 2,493,650 46,157,121 18.510 12.63 12.62 12.63 12.30 12.63 3,711,495 12.436 1.29%
2020-04-03 0 18.56 18.56 18.58 18.32 18.82 3,908,265 72,436,208 18.534 12.47 12.47 12.48 12.31 12.64 5,816,977 12.453 1.53%
2020-04-02 0 18.28 18.28 18.30 18.04 18.56 2,058,750 37,608,250 18.268 12.28 12.28 12.30 12.12 12.47 3,064,199 12.273 -0.65%
2020-04-01 0 18.40 18.40 18.42 17.74 18.54 7,346,150 133,069,203 18.114 12.36 12.36 12.38 11.92 12.46 10,933,851 12.170 -1.18%
2020-03-31 0 18.62 18.60 18.62 18.44 19.22 4,704,577 88,465,237 18.804 12.51 12.50 12.51 12.39 12.91 7,002,191 12.634 -0.53%
2020-03-30 0 18.72 18.72 18.74 18.52 19.34 5,022,818 94,763,973 18.867 12.58 12.58 12.59 12.44 12.99 7,475,854 12.676 -1.99%
2020-03-27 0 19.10 19.08 19.10 18.60 19.30 13,749,124 261,041,928 18.986 12.83 12.82 12.83 12.50 12.97 20,463,899 12.756 3.80%
2020-03-26 0 18.40 18.38 18.40 18.06 19.10 9,700,277 180,819,275 18.641 12.36 12.35 12.36 12.13 12.83 14,437,682 12.524 0.00%
2020-03-25 0 18.40 18.36 18.42 18.10 19.24 12,191,377 227,533,875 18.664 12.36 12.34 12.38 12.16 12.93 18,145,382 12.539 3.25%
2020-03-24 0 17.82 17.80 17.82 17.16 18.36 13,540,838 240,669,503 17.774 11.97 11.96 11.97 11.53 12.34 20,153,890 11.942 12.50%
2020-03-23 0 15.84 15.84 15.88 15.74 16.48 5,739,700 92,589,548 16.131 10.64 10.64 10.67 10.58 11.07 8,542,845 10.838 -4.35%
2020-03-20 0 16.56 16.56 16.86 15.00 17.06 9,338,695 152,752,371 16.357 11.13 11.13 11.33 10.08 11.46 13,899,512 10.990 8.09%
2020-03-19 0 15.32 15.32 15.38 14.60 15.88 8,781,915 134,231,422 15.285 10.29 10.29 10.33 9.809 10.67 13,070,812 10.270 -2.42%
2020-03-18 0 15.70 15.70 15.72 15.68 17.06 14,479,324 240,601,859 16.617 10.55 10.55 10.56 10.53 11.46 21,550,713 11.164 -4.15%
2020-03-17 0 16.38 16.38 16.40 15.86 16.84 12,173,800 199,569,925 16.393 11.01 11.01 11.02 10.66 11.31 18,119,220 11.014 0.12%
2020-03-16 0 16.36 16.34 16.36 15.82 17.06 19,730,740 327,837,529 16.616 10.99 10.98 10.99 10.63 11.46 29,366,806 11.164 -2.85%
2020-03-13 0 16.84 16.80 16.84 15.34 16.84 24,923,184 397,754,292 15.959 11.31 11.29 11.31 10.31 11.31 37,095,128 10.723 -5.50%
2020-03-12 0 17.82 17.80 17.82 17.70 18.50 7,083,400 127,340,450 17.977 11.97 11.96 11.97 11.89 12.43 10,542,779 12.078 -5.21%
2020-03-11 0 18.80 18.80 18.84 18.56 19.00 4,014,750 75,471,425 18.799 12.63 12.63 12.66 12.47 12.77 5,975,467 12.630 0.32%
2020-03-10 0 18.74 18.74 18.76 18.50 19.52 10,716,450 201,227,593 18.777 12.59 12.59 12.60 12.43 13.11 15,950,132 12.616 -4.58%
2020-03-09 0 19.64 19.62 19.66 19.52 20.85 15,418,500 310,535,461 20.140 13.20 13.18 13.21 13.11 14.01 22,948,562 13.532 -2.29%
2020-03-06 0 20.10 20.05 20.10 19.56 20.30 16,572,200 330,747,493 19.958 13.50 13.47 13.50 13.14 13.64 24,665,704 13.409 4.58%
2020-03-05 0 19.22 19.20 19.22 18.92 19.28 6,853,450 131,042,615 19.121 12.91 12.90 12.91 12.71 12.95 10,200,527 12.847 0.21%
2020-03-04 0 19.18 19.16 19.18 18.98 20.20 8,812,584 171,869,876 19.503 12.89 12.87 12.89 12.75 13.57 13,116,459 13.103 0.84%
2020-03-03 0 19.02 19.02 19.04 18.90 19.54 6,520,500 125,331,990 19.221 12.78 12.78 12.79 12.70 13.13 9,704,971 12.914 -1.45%
2020-03-02 0 19.30 19.28 19.30 18.54 19.36 8,178,698 155,025,529 18.955 12.97 12.95 12.97 12.46 13.01 12,172,997 12.735 1.58%
2020-02-28 0 19.00 18.98 19.00 18.80 19.80 12,698,100 243,567,721 19.181 12.77 12.75 12.77 12.63 13.30 18,899,577 12.887 -5.71%
2020-02-27 0 20.15 20.15 20.20 19.84 20.60 8,053,150 163,212,937 20.267 13.54 13.54 13.57 13.33 13.84 11,986,134 13.617 0.95%
2020-02-26 0 19.96 19.94 19.96 19.70 20.40 8,664,150 173,177,785 19.988 13.41 13.40 13.41 13.24 13.71 12,895,533 13.429 -0.20%
2020-02-25 0 20.00 20.00 20.05 19.82 21.20 17,692,127 359,940,786 20.345 13.44 13.44 13.47 13.32 14.24 26,332,579 13.669 -6.54%
2020-02-24 0 21.40 21.35 21.40 20.75 21.90 24,692,499 527,197,530 21.351 14.38 14.34 14.38 13.94 14.71 36,751,781 14.345 6.47%
2020-02-21 0 20.10 20.05 20.10 19.72 20.20 11,708,550 234,112,312 19.995 13.50 13.47 13.50 13.25 13.57 17,426,752 13.434 2.87%
2020-02-20 0 19.54 19.50 19.54 19.16 19.84 8,591,600 168,139,923 19.570 13.13 13.10 13.13 12.87 13.33 12,787,552 13.149 1.56%
2020-02-19 0 19.24 19.22 19.24 18.86 19.60 8,460,500 162,703,560 19.231 12.93 12.91 12.93 12.67 13.17 12,592,425 12.921 2.34%
2020-02-18 0 18.80 18.78 18.80 18.36 18.80 6,313,750 117,953,344 18.682 12.63 12.62 12.63 12.34 12.63 9,397,249 12.552 2.29%
2020-02-17 0 18.38 18.36 18.38 18.22 18.42 4,399,250 80,624,591 18.327 12.35 12.34 12.35 12.24 12.38 6,547,749 12.313 1.88%
2020-02-14 0 18.04 18.02 18.04 17.98 18.48 4,642,900 84,594,335 18.220 12.12 12.11 12.12 12.08 12.42 6,910,392 12.242 -1.74%
2020-02-13 0 18.36 18.34 18.36 17.94 18.36 5,633,080 102,276,146 18.156 12.34 12.32 12.34 12.05 12.34 8,384,154 12.199 2.00%
2020-02-12 0 18.00 17.98 18.00 17.84 18.40 3,072,816 55,726,633 18.135 12.09 12.08 12.09 11.99 12.36 4,573,513 12.185 -0.88%
2020-02-11 0 18.16 18.16 18.20 18.02 18.40 2,533,550 46,022,351 18.165 12.20 12.20 12.23 12.11 12.36 3,770,881 12.205 -0.77%
2020-02-10 0 18.30 18.26 18.30 18.10 18.36 2,980,050 54,356,807 18.240 12.30 12.27 12.30 12.16 12.34 4,435,442 12.255 0.88%
2020-02-07 0 18.14 18.12 18.14 18.08 18.48 3,809,385 69,646,509 18.283 12.19 12.17 12.19 12.15 12.42 5,669,806 12.284 0.22%
2020-02-06 0 18.10 18.08 18.10 17.92 18.44 3,964,550 71,500,721 18.035 12.16 12.15 12.16 12.04 12.39 5,900,750 12.117 -0.33%
2020-02-05 0 18.16 18.16 18.18 17.50 18.34 4,667,150 84,375,277 18.079 12.20 12.20 12.21 11.76 12.32 6,946,485 12.146 1.68%
2020-02-04 0 17.86 17.84 17.86 17.72 18.10 6,112,050 109,089,824 17.848 12.00 11.99 12.00 11.91 12.16 9,097,043 11.992 0.22%
2020-02-03 0 17.82 17.82 17.84 17.70 19.34 13,011,640 235,344,603 18.087 11.97 11.97 11.99 11.89 12.99 19,366,243 12.152 -6.01%
2020-01-31 0 18.96 18.96 18.98 18.76 19.48 3,684,150 70,331,429 19.090 12.74 12.74 12.75 12.60 13.09 5,483,409 12.826 -3.36%
2020-01-30 0 19.62 19.62 19.64 18.54 19.70 6,712,400 130,400,544 19.427 13.18 13.18 13.20 12.46 13.24 9,990,591 13.052 6.05%
2020-01-29 0 18.50 18.50 18.52 18.28 18.66 1,884,430 34,820,470 18.478 12.43 12.43 12.44 12.28 12.54 2,804,745 12.415 -0.43%
2020-01-24 0 18.58 18.56 18.58 18.20 18.60 827,500 15,305,905 18.497 12.48 12.47 12.48 12.23 12.50 1,231,633 12.427 1.09%
2020-01-23 0 18.38 18.34 18.38 18.02 18.90 2,684,627 49,240,138 18.342 12.35 12.32 12.35 12.11 12.70 3,995,741 12.323 -1.50%
2020-01-22 0 18.66 18.62 18.66 18.34 18.74 1,776,100 32,925,187 18.538 12.54 12.51 12.54 12.32 12.59 2,643,509 12.455 0.21%
2020-01-21 0 18.62 18.62 18.70 18.60 19.18 4,925,550 93,014,766 18.884 12.51 12.51 12.56 12.50 12.89 7,331,082 12.688 -2.00%
2020-01-20 0 19.00 19.00 19.02 18.60 19.00 4,102,750 77,220,620 18.822 12.77 12.77 12.78 12.50 12.77 6,106,444 12.646 1.71%
2020-01-17 0 18.68 18.68 18.70 18.50 18.96 5,224,650 98,017,192 18.761 12.55 12.55 12.56 12.43 12.74 7,776,256 12.605 0.21%
2020-01-16 0 18.64 18.64 18.66 18.60 18.88 2,773,500 51,879,215 18.705 12.52 12.52 12.54 12.50 12.68 4,128,017 12.568 -0.96%
2020-01-15 0 18.82 18.78 18.82 18.48 19.04 5,697,850 107,249,982 18.823 12.64 12.62 12.64 12.42 12.79 8,480,557 12.647 0.32%
2020-01-14 0 18.76 18.72 18.76 18.14 18.76 5,029,950 93,119,229 18.513 12.60 12.58 12.60 12.19 12.60 7,486,469 12.438 0.75%
2020-01-13 0 18.62 18.62 18.64 18.44 18.82 2,959,600 55,007,558 18.586 12.51 12.51 12.52 12.39 12.64 4,405,005 12.488 0.32%
2020-01-10 0 18.56 18.54 18.56 18.46 18.90 5,600,250 104,406,066 18.643 12.47 12.46 12.47 12.40 12.70 8,335,291 12.526 -1.90%
2020-01-09 0 18.92 18.92 18.94 18.80 19.20 11,890,409 225,465,924 18.962 12.71 12.71 12.73 12.63 12.90 17,697,427 12.740 -5.64%
2020-01-08 0 20.05 19.98 20.05 19.42 20.75 19,302,974 386,892,659 20.043 13.47 13.42 13.47 13.05 13.94 28,730,129 13.466 1.67%
2020-01-07 0 19.72 19.70 19.72 19.26 19.74 8,138,450 158,568,729 19.484 13.25 13.24 13.25 12.94 13.26 12,113,093 13.091 -0.50%
2020-01-06 0 19.82 19.80 19.82 19.56 20.25 15,311,875 303,509,375 19.822 13.32 13.30 13.32 13.14 13.61 22,789,863 13.318 3.77%
2020-01-03 0 19.10 19.10 19.12 18.34 19.44 11,812,190 224,328,156 18.991 12.83 12.83 12.85 12.32 13.06 17,581,008 12.760 5.41%
2020-01-02 0 18.12 18.12 18.14 18.08 18.56 4,705,200 85,964,305 18.270 12.17 12.17 12.19 12.15 12.47 7,003,118 12.275 -2.16%
2019-12-31 0 18.52 18.50 18.52 18.02 18.52 3,014,550 55,106,356 18.280 12.44 12.43 12.44 12.11 12.44 4,486,791 12.282 2.89%
2019-12-30 0 18.00 18.00 18.02 17.82 18.34 3,958,650 71,330,887 18.019 12.09 12.09 12.11 11.97 12.32 5,891,969 12.106 0.00%
2019-12-27 0 18.00 17.98 18.00 17.80 18.36 6,757,791 121,982,880 18.051 12.09 12.08 12.09 11.96 12.34 10,058,150 12.128 3.69%
2019-12-24 0 17.36 17.36 17.38 17.10 17.46 2,602,750 45,053,205 17.310 11.66 11.66 11.68 11.49 11.73 3,873,877 11.630 1.64%
2019-12-23 0 17.08 17.06 17.08 16.68 17.30 4,253,350 72,047,410 16.939 11.48 11.46 11.48 11.21 11.62 6,330,594 11.381 2.40%
2019-12-20 0 16.68 16.68 16.70 16.64 16.98 2,118,850 35,543,022 16.775 11.21 11.21 11.22 11.18 11.41 3,153,650 11.270 -1.18%
2019-12-19 0 16.88 16.86 16.88 16.62 17.20 2,490,483 42,261,625 16.969 11.34 11.33 11.34 11.17 11.56 3,706,781 11.401 0.60%
2019-12-18 0 16.78 16.76 16.78 16.46 16.82 1,919,375 32,020,715 16.683 11.27 11.26 11.27 11.06 11.30 2,856,756 11.209 0.60%
2019-12-17 0 16.68 16.68 16.72 16.52 16.88 2,240,800 37,518,820 16.743 11.21 11.21 11.23 11.10 11.34 3,335,158 11.249 0.36%
2019-12-16 0 16.62 16.60 16.62 16.38 16.74 2,581,750 42,774,305 16.568 11.17 11.15 11.17 11.01 11.25 3,842,621 11.132 -0.12%
2019-12-13 0 16.64 16.64 16.66 16.36 16.80 4,315,550 71,505,321 16.569 11.18 11.18 11.19 10.99 11.29 6,423,171 11.132 -1.19%
2019-12-12 0 16.84 16.84 16.86 16.74 17.08 2,861,450 48,268,782 16.869 11.31 11.31 11.33 11.25 11.48 4,258,920 11.334 1.32%
2019-12-11 0 16.62 16.60 16.62 16.54 16.74 1,282,500 21,333,905 16.635 11.17 11.15 11.17 11.11 11.25 1,908,845 11.176 0.48%
2019-12-10 0 16.54 16.52 16.54 16.42 16.78 1,924,670 31,967,828 16.610 11.11 11.10 11.11 11.03 11.27 2,864,637 11.159 -0.12%
2019-12-09 0 16.56 16.52 16.56 16.24 16.66 2,918,800 47,935,343 16.423 11.13 11.10 11.13 10.91 11.19 4,344,279 11.034 -1.31%
2019-12-06 0 16.78 16.78 16.82 16.68 17.14 3,782,137 63,828,915 16.876 11.27 11.27 11.30 11.21 11.52 5,629,251 11.339 -1.99%
2019-12-05 0 17.12 17.10 17.12 16.80 17.26 5,393,500 91,929,457 17.044 11.50 11.49 11.50 11.29 11.60 8,027,569 11.452 -2.62%
2019-12-04 0 17.58 17.58 17.60 16.42 17.58 9,180,200 156,741,018 17.074 11.81 11.81 11.82 11.03 11.81 13,663,611 11.471 8.92%
2019-12-03 0 16.14 16.12 16.14 15.88 16.36 1,784,630 28,918,572 16.204 10.84 10.83 10.84 10.67 10.99 2,656,205 10.887 1.00%
2019-12-02 0 15.98 15.96 15.98 15.88 16.12 2,105,750 33,660,345 15.985 10.74 10.72 10.74 10.67 10.83 3,134,153 10.740 -0.87%
2019-11-29 0 16.12 16.12 16.16 15.70 16.24 3,033,200 48,431,488 15.967 10.83 10.83 10.86 10.55 10.91 4,514,549 10.728 2.28%
2019-11-28 0 15.76 15.76 15.80 15.66 15.98 3,716,500 58,680,024 15.789 10.59 10.59 10.62 10.52 10.74 5,531,558 10.608 -0.76%
2019-11-27 0 15.88 15.88 15.90 15.70 16.12 1,739,451 27,723,726 15.938 10.67 10.67 10.68 10.55 10.83 2,588,961 10.708 1.02%
2019-11-26 0 15.72 15.68 15.72 15.44 15.80 2,835,700 44,380,651 15.651 10.56 10.53 10.56 10.37 10.62 4,220,595 10.515 -0.38%
2019-11-25 0 15.78 15.78 15.80 15.60 16.24 3,023,750 47,862,432 15.829 10.60 10.60 10.62 10.48 10.91 4,500,484 10.635 -3.43%
2019-11-22 0 16.34 16.34 16.36 15.92 16.42 2,551,750 41,410,581 16.228 10.98 10.98 10.99 10.70 11.03 3,797,969 10.903 -0.97%
2019-11-21 0 16.50 16.50 16.52 16.28 16.74 4,012,818 66,160,097 16.487 11.09 11.09 11.10 10.94 11.25 5,972,591 11.077 1.35%
2019-11-20 0 16.28 16.28 16.32 15.66 16.32 2,976,150 47,732,870 16.038 10.94 10.94 10.96 10.52 10.96 4,429,637 10.776 3.96%
2019-11-19 0 15.66 15.64 15.66 15.54 15.88 2,282,600 35,806,547 15.687 10.52 10.51 10.52 10.44 10.67 3,397,372 10.539 0.38%
2019-11-18 0 15.60 15.60 15.62 15.56 16.04 2,577,600 40,532,236 15.725 10.48 10.48 10.49 10.45 10.78 3,836,444 10.565 -2.38%
2019-11-15 0 15.98 15.94 15.98 15.94 16.40 2,931,000 47,180,755 16.097 10.74 10.71 10.74 10.71 11.02 4,362,437 10.815 -2.56%
2019-11-14 0 16.40 16.34 16.40 16.16 16.66 2,013,100 32,891,050 16.339 11.02 10.98 11.02 10.86 11.19 2,996,254 10.977 0.00%
2019-11-13 0 16.40 16.38 16.42 16.14 16.72 4,751,700 78,061,348 16.428 11.02 11.01 11.03 10.84 11.23 7,072,327 11.038 2.50%
2019-11-12 0 16.00 15.98 16.00 15.94 16.54 4,308,650 69,954,464 16.236 10.75 10.74 10.75 10.71 11.11 6,412,901 10.908 -4.31%
2019-11-11 0 16.72 16.70 16.72 16.26 16.80 3,111,600 51,553,192 16.568 11.23 11.22 11.23 10.92 11.29 4,631,238 11.132 1.83%
2019-11-08 0 16.42 16.40 16.42 16.24 16.60 4,435,081 72,889,348 16.435 11.03 11.02 11.03 10.91 11.15 6,601,079 11.042 -3.07%
2019-11-07 0 16.94 16.90 16.94 16.76 17.18 9,209,818 155,958,139 16.934 11.38 11.35 11.38 11.26 11.54 13,707,694 11.377 0.12%
2019-11-06 0 16.92 16.92 16.94 16.80 17.46 9,571,800 162,596,433 16.987 11.37 11.37 11.38 11.29 11.73 14,246,460 11.413 -3.86%
2019-11-05 0 17.60 17.58 17.60 17.40 18.54 8,220,350 145,668,118 17.720 11.82 11.81 11.82 11.69 12.46 12,234,991 11.906 -4.97%
2019-11-04 0 18.52 18.52 18.54 18.42 18.70 5,140,300 95,398,550 18.559 12.44 12.44 12.46 12.38 12.56 7,650,711 12.469 -0.43%
2019-11-01 0 18.60 18.58 18.60 18.44 19.02 3,361,850 62,560,459 18.609 12.50 12.48 12.50 12.39 12.78 5,003,705 12.503 0.87%
2019-10-31 0 18.44 18.44 18.46 18.38 18.72 5,272,550 97,828,615 18.554 12.39 12.39 12.40 12.35 12.58 7,847,549 12.466 -0.22%
2019-10-30 0 18.48 18.46 18.48 18.38 19.00 4,604,800 85,995,727 18.675 12.42 12.40 12.42 12.35 12.77 6,853,685 12.547 -1.49%
2019-10-29 0 18.76 18.74 18.76 18.72 19.14 4,482,002 84,843,021 18.930 12.60 12.59 12.60 12.58 12.86 6,670,915 12.718 -2.49%
2019-10-28 0 19.24 19.24 19.26 19.02 19.40 2,628,900 50,664,864 19.272 12.93 12.93 12.94 12.78 13.03 3,912,798 12.949 -0.31%
2019-10-25 0 19.30 19.28 19.30 18.98 19.30 4,257,550 81,528,053 19.149 12.97 12.95 12.97 12.75 12.97 6,336,845 12.866 2.66%
2019-10-24 0 18.80 18.74 18.80 18.60 19.28 2,648,456 49,921,257 18.849 12.63 12.59 12.63 12.50 12.95 3,941,905 12.664 -1.36%
2019-10-23 0 19.06 19.06 19.10 18.82 19.14 1,968,850 37,407,801 19.000 12.81 12.81 12.83 12.64 12.86 2,930,394 12.765 0.85%
2019-10-22 0 18.90 18.86 18.90 18.76 19.16 2,296,840 43,500,541 18.939 12.70 12.67 12.70 12.60 12.87 3,418,567 12.725 -0.94%
2019-10-21 0 19.08 19.06 19.12 18.76 19.26 2,367,900 45,035,840 19.019 12.82 12.81 12.85 12.60 12.94 3,524,331 12.779 1.17%
2019-10-18 0 18.86 18.84 18.86 18.50 19.08 2,985,504 56,226,844 18.833 12.67 12.66 12.67 12.43 12.82 4,443,560 12.654 0.43%
2019-10-17 0 18.78 18.78 18.80 18.60 18.92 2,680,000 50,223,798 18.740 12.62 12.62 12.63 12.50 12.71 3,988,854 12.591 0.43%
2019-10-16 0 18.70 18.68 18.70 18.52 19.04 3,415,950 63,933,750 18.716 12.56 12.55 12.56 12.44 12.79 5,084,226 12.575 -1.58%
2019-10-15 0 19.00 18.98 19.00 18.90 19.20 3,521,200 66,954,320 19.015 12.77 12.75 12.77 12.70 12.90 5,240,878 12.775 0.00%
2019-10-14 0 19.00 18.98 19.00 18.88 19.22 7,693,850 146,100,699 18.989 12.77 12.75 12.77 12.68 12.91 11,451,360 12.758 -3.06%
2019-10-11 0 19.60 19.60 19.64 19.42 19.94 4,746,232 93,333,760 19.665 13.17 13.17 13.20 13.05 13.40 7,064,189 13.212 -2.49%
2019-10-10 0 20.10 20.00 20.10 19.90 20.80 6,736,101 135,600,957 20.130 13.50 13.44 13.50 13.37 13.97 10,025,867 13.525 -2.19%
2019-10-09 0 20.55 20.50 20.55 19.84 20.60 4,967,238 100,906,654 20.314 13.81 13.77 13.81 13.33 13.84 7,393,130 13.649 4.00%
2019-10-08 0 19.76 19.72 19.76 19.66 20.00 3,725,750 73,691,555 19.779 13.28 13.25 13.28 13.21 13.44 5,545,326 13.289 -2.18%
2019-10-04 0 20.20 20.15 20.20 19.84 20.25 2,839,450 57,154,233 20.129 13.57 13.54 13.57 13.33 13.61 4,226,176 13.524 1.10%
2019-10-03 0 19.98 19.96 19.98 19.58 20.05 3,596,600 71,611,620 19.911 13.42 13.41 13.42 13.16 13.47 5,353,102 13.378 2.78%
2019-10-02 0 19.44 19.40 19.44 18.90 19.50 1,817,650 35,178,629 19.354 13.06 13.03 13.06 12.70 13.10 2,705,351 13.003 0.10%
2019-09-30 0 19.42 19.40 19.42 18.68 19.48 4,209,700 80,408,202 19.101 13.05 13.03 13.05 12.55 13.09 6,265,626 12.833 2.97%
2019-09-27 0 18.86 18.82 18.86 18.70 19.08 1,638,400 30,901,394 18.861 12.67 12.64 12.67 12.56 12.82 2,438,559 12.672 -0.42%
2019-09-26 0 18.94 18.92 18.94 18.90 19.54 5,197,650 99,119,236 19.070 12.73 12.71 12.73 12.70 13.13 7,736,070 12.813 -4.25%
2019-09-25 0 19.78 19.78 19.82 19.48 20.45 8,127,200 162,380,154 19.980 13.29 13.29 13.32 13.09 13.74 12,096,349 13.424 0.00%
2019-09-24 0 19.78 19.78 19.80 19.20 19.96 8,239,450 161,909,271 19.650 13.29 13.29 13.30 12.90 13.41 12,263,419 13.203 2.91%
2019-09-23 0 19.22 19.22 19.24 18.94 19.74 8,843,827 170,586,437 19.289 12.91 12.91 12.93 12.73 13.26 13,162,961 12.960 2.02%
2019-09-20 0 18.84 18.82 18.84 18.44 19.40 11,695,610 221,053,737 18.901 12.66 12.64 12.66 12.39 13.03 17,407,493 12.699 0.53%
2019-09-19 0 18.74 18.72 18.74 18.18 18.88 3,030,550 56,587,894 18.672 12.59 12.58 12.59 12.21 12.68 4,510,605 12.546 0.75%
2019-09-18 0 18.60 18.58 18.60 18.56 19.02 2,687,300 50,635,462 18.843 12.50 12.48 12.50 12.47 12.78 3,999,719 12.660 -0.75%
2019-09-17 0 18.74 18.72 18.74 18.60 19.06 3,891,350 72,989,676 18.757 12.59 12.58 12.59 12.50 12.81 5,791,801 12.602 -1.58%
2019-09-16 0 19.04 19.04 19.06 18.24 19.20 6,866,950 128,302,196 18.684 12.79 12.79 12.81 12.25 12.90 10,220,620 12.553 3.03%
2019-09-13 0 18.48 18.48 18.50 18.10 18.50 1,708,650 31,334,437 18.339 12.42 12.42 12.43 12.16 12.43 2,543,118 12.321 1.09%
2019-09-12 0 18.28 18.28 18.36 17.92 18.38 3,118,200 56,515,730 18.124 12.28 12.28 12.34 12.04 12.35 4,641,061 12.177 -1.19%
2019-09-11 0 18.50 18.50 18.52 17.66 18.54 3,692,450 67,242,139 18.211 12.43 12.43 12.44 11.87 12.46 5,495,763 12.235 3.93%
2019-09-10 0 17.80 17.78 17.80 17.72 18.14 8,411,701 150,250,056 17.862 11.96 11.95 11.96 11.91 12.19 12,519,794 12.001 -3.26%
2019-09-09 0 18.40 18.40 18.42 18.18 18.68 4,960,250 91,552,244 18.457 12.36 12.36 12.38 12.21 12.55 7,382,729 12.401 -0.22%
2019-09-06 0 18.44 18.44 18.46 18.38 18.88 14,008,679 259,985,997 18.559 12.39 12.39 12.40 12.35 12.68 20,850,215 12.469 -5.05%
2019-09-05 0 19.42 19.42 19.50 19.42 20.00 7,339,917 144,071,626 19.629 13.05 13.05 13.10 13.05 13.44 10,924,574 13.188 -1.22%
2019-09-04 0 19.66 19.66 19.70 19.44 20.45 10,153,560 203,514,611 20.044 13.21 13.21 13.24 13.06 13.74 15,112,339 13.467 -1.21%
2019-09-03 0 19.90 19.88 19.90 19.30 19.90 6,389,900 125,245,486 19.601 13.37 13.36 13.37 12.97 13.37 9,510,589 13.169 2.16%
2019-09-02 0 19.48 19.48 19.50 19.40 19.88 4,386,570 85,723,442 19.542 13.09 13.09 13.10 13.03 13.36 6,528,876 13.130 -1.02%
2019-08-30 0 19.68 19.68 19.70 19.30 20.00 11,231,100 220,652,919 19.647 13.22 13.22 13.24 12.97 13.44 16,716,126 13.200 -3.53%
2019-08-29 0 20.40 20.40 20.45 19.80 21.10 14,556,258 296,227,549 20.351 13.71 13.71 13.74 13.30 14.18 21,665,219 13.673 0.74%
2019-08-28 0 20.25 20.25 20.30 20.15 21.00 10,741,000 219,400,975 20.426 13.61 13.61 13.64 13.54 14.11 15,986,672 13.724 -0.25%
2019-08-27 0 20.30 20.30 20.35 19.16 20.50 9,194,550 182,671,098 19.867 13.64 13.64 13.67 12.87 13.77 13,684,969 13.348 4.10%
2019-08-26 0 19.50 19.48 19.50 19.30 20.80 19,882,600 393,135,552 19.773 13.10 13.09 13.10 12.97 13.97 29,592,832 13.285 4.84%
2019-08-23 0 18.60 18.58 18.60 18.30 18.98 6,526,350 121,215,340 18.573 12.50 12.48 12.50 12.30 12.75 9,713,678 12.479 -1.69%
2019-08-22 0 18.92 18.92 18.94 18.90 19.50 5,194,880 99,363,722 19.127 12.71 12.71 12.73 12.70 13.10 7,731,947 12.851 -0.84%
2019-08-21 0 19.08 19.08 19.10 19.00 19.86 10,904,600 209,928,965 19.251 12.82 12.82 12.83 12.77 13.34 16,230,171 12.934 -3.83%
2019-08-20 0 19.84 19.82 19.84 18.48 19.88 8,206,450 158,030,980 19.257 13.33 13.32 13.33 12.42 13.36 12,214,303 12.938 5.08%
2019-08-19 0 18.88 18.88 18.90 18.88 19.84 9,952,500 191,725,672 19.264 12.68 12.68 12.70 12.68 13.33 14,813,086 12.943 -5.32%
2019-08-16 0 19.94 19.94 19.98 19.80 20.60 9,306,350 187,713,320 20.170 13.40 13.40 13.42 13.30 13.84 13,851,370 13.552 1.22%
2019-08-15 0 19.70 19.64 19.70 18.80 21.50 17,640,250 351,779,722 19.942 13.24 13.20 13.24 12.63 14.45 26,255,366 13.398 1.55%
2019-08-14 0 19.40 19.40 19.42 18.30 19.76 18,852,650 363,814,043 19.298 13.03 13.03 13.05 12.30 13.28 28,059,876 12.966 -2.02%
2019-08-13 0 19.80 19.76 19.80 18.20 20.00 17,813,129 343,461,879 19.281 13.30 13.28 13.30 12.23 13.44 26,512,676 12.955 11.99%
2019-08-12 0 17.68 17.68 17.70 17.46 18.30 6,622,750 118,467,860 17.888 11.88 11.88 11.89 11.73 12.30 9,857,158 12.018 -1.78%
2019-08-09 0 18.00 18.00 18.06 17.44 18.36 11,475,650 206,432,981 17.989 12.09 12.09 12.13 11.72 12.34 17,080,109 12.086 1.24%
2019-08-08 0 17.78 17.72 17.78 17.06 18.24 11,309,500 198,252,812 17.530 11.95 11.91 11.95 11.46 12.25 16,832,815 11.778 0.45%
2019-08-07 0 17.70 17.70 17.80 16.20 17.70 14,366,850 239,761,954 16.689 11.89 11.89 11.96 10.88 11.89 21,383,309 11.213 10.21%
2019-08-06 0 16.06 16.04 16.06 15.68 16.80 14,396,250 233,254,410 16.202 10.79 10.78 10.79 10.53 11.29 21,427,067 10.886 -0.12%
2019-08-05 0 16.08 16.06 16.08 15.18 16.50 13,708,950 219,302,974 15.997 10.80 10.79 10.80 10.20 11.09 20,404,105 10.748 6.91%
2019-08-02 0 15.04 15.02 15.04 14.90 15.50 5,872,600 88,815,802 15.124 10.10 10.09 10.10 10.01 10.41 8,740,651 10.161 2.04%
2019-08-01 0 14.74 14.70 14.74 14.60 15.08 5,229,000 77,731,010 14.865 9.903 9.877 9.903 9.809 10.13 7,782,730 9.9876 -4.53%
2019-07-31 0 15.44 15.44 15.46 15.20 15.52 1,702,950 26,136,650 15.348 10.37 10.37 10.39 10.21 10.43 2,534,634 10.312 0.65%
2019-07-30 0 15.34 15.34 15.38 15.10 15.40 1,408,500 21,532,960 15.288 10.31 10.31 10.33 10.15 10.35 2,096,381 10.271 1.19%
2019-07-29 0 15.16 15.16 15.18 15.12 15.40 1,546,250 23,503,490 15.200 10.19 10.19 10.20 10.16 10.35 2,301,405 10.213 -0.39%
2019-07-26 0 15.22 15.20 15.22 15.00 15.46 2,774,352 41,997,327 15.138 10.23 10.21 10.23 10.08 10.39 4,129,285 10.171 -1.55%
2019-07-25 0 15.46 15.42 15.46 15.24 15.66 5,626,900 86,382,794 15.352 10.39 10.36 10.39 10.24 10.52 8,374,956 10.314 0.26%
2019-07-24 0 15.42 15.42 15.46 15.06 15.58 4,757,250 72,903,648 15.325 10.36 10.36 10.39 10.12 10.47 7,080,588 10.296 1.31%
2019-07-23 0 15.22 15.18 15.22 14.92 15.34 4,627,600 70,054,817 15.138 10.23 10.20 10.23 10.02 10.31 6,887,620 10.171 -0.91%
2019-07-22 0 15.36 15.34 15.36 14.84 15.42 7,992,750 121,756,095 15.233 10.32 10.31 10.32 9.971 10.36 11,896,236 10.235 1.45%
2019-07-19 0 15.14 15.12 15.14 14.80 15.18 12,791,000 192,300,620 15.034 10.17 10.16 10.17 9.944 10.20 19,037,848 10.101 4.70%
2019-07-18 0 14.46 14.46 14.48 14.46 15.02 8,815,750 130,178,696 14.767 9.715 9.715 9.729 9.715 10.09 13,121,172 9.9213 0.00%
2019-07-17 0 14.46 14.46 14.48 14.32 14.68 2,411,750 34,729,270 14.400 9.715 9.715 9.729 9.621 9.863 3,589,597 9.6750 -1.63%
2019-07-16 0 14.70 14.68 14.70 14.52 14.82 2,394,900 35,188,160 14.693 9.877 9.863 9.877 9.756 9.957 3,564,517 9.8718 0.68%
2019-07-15 0 14.60 14.60 14.62 14.46 15.08 3,210,250 46,854,700 14.595 9.809 9.809 9.823 9.715 10.13 4,778,067 9.8062 -1.35%
2019-07-12 0 14.80 14.78 14.80 14.66 15.12 4,364,750 64,905,740 14.870 9.944 9.930 9.944 9.850 10.16 6,496,399 9.9910 -2.12%
2019-07-11 0 15.12 15.12 15.14 15.00 15.58 9,772,150 148,712,382 15.218 10.16 10.16 10.17 10.08 10.47 14,544,657 10.225 2.02%
2019-07-10 0 14.82 14.80 14.82 14.68 15.14 3,908,000 58,270,175 14.910 9.957 9.944 9.957 9.863 10.17 5,816,583 10.018 0.27%
2019-07-09 0 14.78 14.78 14.80 14.64 15.00 3,056,500 45,229,857 14.798 9.930 9.930 9.944 9.836 10.08 4,549,228 9.9423 -2.51%
2019-07-08 0 15.16 15.14 15.16 14.90 15.24 6,312,250 94,778,062 15.015 10.19 10.17 10.19 10.01 10.24 9,395,016 10.088 -2.07%
2019-07-05 0 15.48 15.48 15.50 15.02 15.54 4,003,500 61,641,665 15.397 10.40 10.40 10.41 10.09 10.44 5,958,723 10.345 3.06%
2019-07-04 0 15.02 15.02 15.06 14.94 16.10 8,209,750 125,698,260 15.311 10.09 10.09 10.12 10.04 10.82 12,219,214 10.287 -5.53%
2019-07-03 0 15.90 15.88 15.90 15.50 17.00 12,497,750 198,858,660 15.912 10.68 10.67 10.68 10.41 11.42 18,601,381 10.691 6.83%
2019-07-02 0 20.95 20.90 20.95 19.96 21.30 8,993,000 186,944,470 20.788 10.000 9.976 10.000 9.527 10.17 18,841,218 9.9221 0.72%
2019-06-28 0 20.80 20.80 20.85 20.75 21.65 6,769,250 143,320,789 21.172 9.928 9.928 9.952 9.904 10.33 14,182,244 10.106 0.00%
2019-06-27 0 20.80 20.80 20.90 20.50 21.35 6,456,000 136,163,193 21.091 9.928 9.928 9.976 9.785 10.19 13,525,954 10.067 0.24%
2019-06-26 0 20.75 20.70 20.75 20.45 21.95 19,914,418 420,807,478 21.131 9.904 9.880 9.904 9.761 10.48 41,722,662 10.086 -7.78%
2019-06-25 0 22.50 22.45 22.50 21.40 23.45 19,190,750 429,329,987 22.372 10.74 10.72 10.74 10.21 11.19 40,206,507 10.678 6.13%
2019-06-24 0 21.20 21.15 21.20 21.00 21.55 11,928,750 253,000,287 21.209 10.12 10.09 10.12 10.02 10.29 24,991,903 10.123 0.95%
2019-06-21 0 21.00 20.95 21.00 20.50 21.45 17,158,230 362,052,314 21.101 10.02 10.000 10.02 9.785 10.24 35,948,177 10.072 4.22%
2019-06-20 0 20.15 20.15 20.20 20.00 21.00 10,774,000 221,670,762 20.575 9.618 9.618 9.642 9.546 10.02 22,572,588 9.8204 1.26%
2019-06-19 0 19.90 19.90 19.92 19.24 20.00 1,904,250 37,622,815 19.757 9.498 9.498 9.508 9.183 9.546 3,989,591 9.4302 -0.20%
2019-06-18 0 19.94 19.88 19.94 19.70 20.05 1,960,750 39,110,967 19.947 9.517 9.489 9.517 9.403 9.570 4,107,964 9.5208 0.91%
2019-06-17 0 19.76 19.76 19.80 19.66 20.30 3,195,000 63,862,156 19.988 9.432 9.432 9.451 9.384 9.689 6,693,839 9.5404 -3.84%
2019-06-14 0 20.55 20.50 20.55 19.80 20.75 8,460,750 170,115,248 20.106 9.809 9.785 9.809 9.451 9.904 17,726,102 9.5969 4.10%
2019-06-13 0 19.74 19.74 19.80 19.62 20.15 1,705,250 33,788,140 19.814 9.422 9.422 9.451 9.365 9.618 3,572,666 9.4574 -0.50%
2019-06-12 0 19.84 19.82 19.84 18.74 20.15 4,979,500 97,040,730 19.488 9.470 9.460 9.470 8.945 9.618 10,432,542 9.3017 5.87%
2019-06-11 0 18.74 18.72 18.74 18.56 19.08 2,879,500 54,460,725 18.913 8.945 8.935 8.945 8.859 9.107 6,032,835 9.0274 -0.11%
2019-06-10 0 18.76 18.74 18.76 18.74 19.10 1,963,000 37,030,465 18.864 8.954 8.945 8.954 8.945 9.117 4,112,678 9.0040 -1.16%
2019-06-06 0 18.98 18.96 18.98 18.72 19.24 2,496,500 47,579,335 19.058 9.059 9.050 9.059 8.935 9.183 5,230,413 9.0967 -0.42%
2019-06-05 0 19.06 19.06 19.08 18.58 19.20 5,163,750 97,991,081 18.977 9.097 9.097 9.107 8.868 9.164 10,818,564 9.0577 1.38%
2019-06-04 0 18.80 18.80 18.82 18.58 19.28 2,871,000 54,349,140 18.930 8.973 8.973 8.983 8.868 9.202 6,015,027 9.0356 0.32%
2019-06-03 0 18.74 18.70 18.74 18.14 18.90 4,510,750 84,196,405 18.666 8.945 8.926 8.945 8.658 9.021 9,450,464 8.9092 4.69%
2019-05-31 0 17.90 17.88 17.90 17.22 17.90 1,827,466 32,255,196 17.650 8.544 8.534 8.544 8.219 8.544 3,828,721 8.4245 5.54%
2019-05-30 0 16.96 16.90 16.96 16.84 17.28 292,000 4,969,745 17.020 8.095 8.066 8.095 8.038 8.248 611,769 8.1236 -1.97%
2019-05-29 0 17.30 17.30 17.34 16.82 17.36 1,158,000 19,898,105 17.183 8.257 8.257 8.276 8.028 8.286 2,426,124 8.2016 2.13%
2019-05-28 0 16.94 16.86 16.94 16.72 16.98 824,750 13,946,011 16.909 8.086 8.047 8.086 7.981 8.105 1,727,932 8.0709 0.83%
2019-05-27 0 16.80 16.70 16.80 16.60 16.98 1,098,750 18,540,835 16.874 8.019 7.971 8.019 7.923 8.105 2,301,989 8.0543 -0.59%
2019-05-24 0 16.90 16.90 16.92 16.76 17.16 1,610,250 27,255,710 16.926 8.066 8.066 8.076 8.000 8.191 3,373,632 8.0790 0.96%
2019-05-23 0 16.74 16.74 16.76 16.72 17.04 506,250 8,542,465 16.874 7.990 7.990 8.000 7.981 8.133 1,060,643 8.0540 -2.45%
2019-05-22 0 17.16 17.14 17.16 16.78 17.24 533,250 9,076,206 17.021 8.191 8.181 8.191 8.009 8.229 1,117,211 8.1240 1.42%
2019-05-21 0 16.92 16.90 16.92 16.52 17.10 1,302,750 22,041,195 16.919 8.076 8.066 8.076 7.885 8.162 2,729,389 8.0755 -0.24%
2019-05-20 0 16.96 16.96 17.08 16.96 17.80 1,076,250 18,491,390 17.181 8.095 8.095 8.152 8.095 8.496 2,254,849 8.2007 -4.93%
2019-05-17 0 17.84 17.80 17.88 17.60 18.20 1,756,600 31,482,046 17.922 8.515 8.496 8.534 8.401 8.687 3,680,250 8.5543 -1.00%
2019-05-16 0 18.02 18.00 18.02 17.52 18.28 1,606,500 28,951,951 18.022 8.601 8.591 8.601 8.362 8.725 3,365,775 8.6019 -0.88%
2019-05-15 0 18.18 18.16 18.18 18.16 18.94 1,806,000 33,231,790 18.401 8.677 8.668 8.677 8.668 9.040 3,783,747 8.7828 -4.01%
2019-05-14 0 18.94 18.88 18.94 18.78 19.14 3,666,250 69,430,224 18.938 9.040 9.012 9.040 8.964 9.136 7,681,154 9.0390 2.93%
2019-05-10 0 18.40 18.22 18.40 18.02 18.84 2,200,750 40,332,155 18.327 8.782 8.696 8.782 8.601 8.992 4,610,787 8.7473 0.44%
2019-05-09 0 18.32 18.32 18.34 18.00 19.06 2,243,750 41,170,310 18.349 8.744 8.744 8.754 8.591 9.097 4,700,877 8.7580 0.22%
2019-05-08 0 18.28 18.24 18.28 17.32 18.34 3,156,250 56,293,075 17.835 8.725 8.706 8.725 8.267 8.754 6,612,654 8.5129 4.46%
2019-05-07 0 17.50 17.50 17.54 17.08 17.76 1,117,500 19,530,980 17.477 8.353 8.353 8.372 8.152 8.477 2,341,272 8.3420 1.51%
2019-05-06 0 17.24 17.24 17.28 16.80 17.60 2,157,250 37,368,295 17.322 8.229 8.229 8.248 8.019 8.401 4,519,651 8.2680 4.23%
2019-05-03 0 16.54 16.46 16.60 16.26 16.76 68,000 1,126,430 16.565 7.895 7.856 7.923 7.761 8.000 142,467 7.9066 -0.36%
2019-05-02 0 16.60 16.38 16.60 16.28 16.60 747,250 12,237,125 16.376 7.923 7.818 7.923 7.771 7.923 1,565,562 7.8164 -2.01%
2019-04-30 0 16.94 16.84 16.94 16.80 17.22 576,000 9,727,025 16.887 8.086 8.038 8.086 8.019 8.219 1,206,777 8.0603 -1.63%
2019-04-29 0 17.22 17.22 17.28 17.12 17.70 171,750 2,997,420 17.452 8.219 8.219 8.248 8.171 8.448 359,833 8.3300 -1.71%
2019-04-26 0 17.52 17.50 17.54 17.12 17.64 1,026,500 17,927,755 17.465 8.362 8.353 8.372 8.171 8.420 2,150,618 8.3361 0.92%
2019-04-25 0 17.36 17.32 17.36 16.80 17.50 2,020,500 34,768,995 17.208 8.286 8.267 8.286 8.019 8.353 4,233,146 8.2135 3.33%
2019-04-24 0 16.80 16.74 16.80 16.66 17.02 1,024,500 17,243,490 16.831 8.019 7.990 8.019 7.952 8.124 2,146,428 8.0336 0.12%
2019-04-23 0 16.78 16.76 16.78 16.60 17.50 2,002,000 34,423,200 17.194 8.009 8.000 8.009 7.923 8.353 4,194,387 8.2070 -3.23%
2019-04-18 0 17.34 17.20 17.34 17.06 17.44 783,000 13,489,880 17.228 8.276 8.210 8.276 8.143 8.324 1,640,462 8.2232 0.23%
2019-04-17 0 17.30 17.30 17.32 17.12 17.38 684,000 11,811,290 17.268 8.257 8.257 8.267 8.171 8.296 1,433,047 8.2421 -1.03%
2019-04-16 0 17.48 17.46 17.48 17.24 17.64 1,146,750 19,991,515 17.433 8.343 8.334 8.343 8.229 8.420 2,402,554 8.3209 0.00%
2019-04-15 0 17.48 17.44 17.48 17.36 17.86 2,707,000 47,271,830 17.463 8.343 8.324 8.343 8.286 8.525 5,671,431 8.3351 -2.35%
2019-04-12 0 17.90 17.86 17.90 17.58 18.68 3,473,150 62,169,931 17.900 8.544 8.525 8.544 8.391 8.916 7,276,590 8.5438 -4.48%
2019-04-11 0 18.74 18.74 18.78 18.68 19.06 1,084,250 20,460,967 18.871 8.945 8.945 8.964 8.916 9.097 2,271,610 9.0073 -0.53%
2019-04-10 0 18.84 18.84 18.86 18.66 19.16 1,273,750 24,056,040 18.886 8.992 8.992 9.002 8.907 9.145 2,668,631 9.0144 1.18%
2019-04-09 0 18.62 18.62 18.64 18.52 18.84 1,548,500 28,926,880 18.681 8.887 8.887 8.897 8.840 8.992 3,244,260 8.9163 -0.43%
2019-04-08 0 18.70 18.70 18.74 18.46 18.88 1,241,750 23,161,055 18.652 8.926 8.926 8.945 8.811 9.012 2,601,588 8.9027 0.11%
2019-04-04 0 18.68 18.62 18.68 18.50 18.84 1,352,250 25,254,440 18.676 8.916 8.887 8.916 8.830 8.992 2,833,097 8.9141 0.32%
2019-04-03 0 18.62 18.62 18.64 18.62 19.00 1,866,000 35,050,270 18.784 8.887 8.887 8.897 8.887 9.069 3,909,453 8.9655 -0.32%
2019-04-02 0 18.68 18.68 18.76 18.42 18.90 1,222,500 22,805,150 18.655 8.916 8.916 8.954 8.792 9.021 2,561,258 8.9039 1.52%
2019-04-01 0 18.40 18.38 18.50 18.32 18.94 3,011,750 56,026,325 18.603 8.782 8.773 8.830 8.744 9.040 6,309,912 8.8791 -1.60%
2019-03-29 0 18.70 18.66 18.70 18.60 19.66 3,880,000 73,375,499 18.911 8.926 8.907 8.926 8.878 9.384 8,128,981 9.0264 -4.88%
2019-03-28 0 19.66 19.66 19.80 19.64 20.30 1,792,000 35,723,300 19.935 9.384 9.384 9.451 9.374 9.689 3,754,416 9.5150 -3.15%
2019-03-27 0 20.30 20.25 20.30 20.00 20.60 1,061,750 21,462,612 20.214 9.689 9.665 9.689 9.546 9.832 2,224,471 9.6484 0.00%
2019-03-26 0 20.30 20.30 20.40 20.25 21.65 2,058,750 42,966,662 20.870 9.689 9.689 9.737 9.665 10.33 4,313,283 9.9615 -4.02%
2019-03-25 0 21.15 21.10 21.15 21.10 21.55 1,538,500 32,786,575 21.311 10.09 10.07 10.09 10.07 10.29 3,223,309 10.172 -0.24%
2019-03-22 0 21.20 21.10 21.20 21.00 21.30 382,750 8,083,784 21.120 10.12 10.07 10.12 10.02 10.17 801,899 10.081 -0.24%
2019-03-21 0 21.25 21.20 21.25 20.90 21.45 1,824,000 38,582,000 21.152 10.14 10.12 10.14 9.976 10.24 3,821,459 10.096 3.41%
2019-03-20 0 20.55 20.50 20.55 20.40 21.10 610,250 12,558,362 20.579 9.809 9.785 9.809 9.737 10.07 1,278,534 9.8225 -2.14%
2019-03-19 0 21.00 21.00 21.10 20.90 21.60 585,000 12,413,187 21.219 10.02 10.02 10.07 9.976 10.31 1,225,632 10.128 -1.64%
2019-03-18 0 21.35 21.25 21.35 20.95 21.40 742,000 15,730,037 21.200 10.19 10.14 10.19 10.000 10.21 1,554,563 10.119 -0.70%
2019-03-15 0 21.50 21.35 21.50 20.50 21.50 1,122,000 23,721,237 21.142 10.26 10.19 10.26 9.785 10.26 2,350,700 10.091 1.42%
2019-03-14 0 21.20 21.05 21.20 20.60 21.35 678,250 14,224,162 20.972 10.12 10.05 10.12 9.832 10.19 1,421,000 10.010 0.00%
2019-03-13 0 21.20 21.15 21.20 21.10 21.70 943,250 20,205,250 21.421 10.12 10.09 10.12 10.07 10.36 1,976,201 10.224 0.71%
2019-03-12 0 21.05 21.05 21.10 20.95 21.45 924,750 19,505,561 21.093 10.05 10.05 10.07 10.000 10.24 1,937,442 10.068 -1.17%
2019-03-11 0 21.30 21.30 21.35 21.00 21.50 1,878,750 39,994,662 21.288 10.17 10.17 10.19 10.02 10.26 3,936,166 10.161 0.71%
2019-03-08 0 21.15 21.15 21.20 20.50 21.45 2,254,250 47,184,362 20.931 10.09 10.09 10.12 9.785 10.24 4,722,875 9.9906 0.71%
2019-03-07 0 21.00 21.00 21.15 20.75 21.65 1,697,000 36,087,162 21.265 10.02 10.02 10.09 9.904 10.33 3,555,382 10.150 1.20%
2019-03-06 0 20.75 20.75 20.85 20.25 20.95 1,018,750 21,088,481 20.700 9.904 9.904 9.952 9.665 10.000 2,134,381 9.8804 1.47%
2019-03-05 0 20.45 20.35 20.45 19.82 20.55 1,131,750 22,771,960 20.121 9.761 9.713 9.761 9.460 9.809 2,371,127 9.6039 1.24%
2019-03-04 0 20.20 20.15 20.20 19.94 20.55 2,637,750 53,251,482 20.188 9.642 9.618 9.642 9.517 9.809 5,526,345 9.6359 -1.22%
2019-03-01 0 20.45 20.40 20.45 20.30 21.00 2,385,250 48,980,925 20.535 9.761 9.737 9.761 9.689 10.02 4,997,333 9.8014 -3.31%
2019-02-28 0 21.15 21.15 21.20 20.95 21.40 1,670,750 35,229,362 21.086 10.09 10.09 10.12 10.000 10.21 3,500,385 10.064 -1.63%
2019-02-27 0 21.50 21.50 21.60 21.30 21.80 646,500 13,915,850 21.525 10.26 10.26 10.31 10.17 10.41 1,354,481 10.274 -0.46%
2019-02-26 0 21.60 21.60 21.65 21.40 22.55 1,108,500 24,308,762 21.929 10.31 10.31 10.33 10.21 10.76 2,322,416 10.467 -2.04%
2019-02-25 0 22.05 22.05 22.20 21.75 22.80 1,634,500 36,484,900 22.322 10.52 10.52 10.60 10.38 10.88 3,424,438 10.654 -1.34%
2019-02-22 0 22.35 22.25 22.35 20.95 22.50 3,003,672 64,555,135 21.492 10.67 10.62 10.67 10.000 10.74 6,292,988 10.258 0.90%
2019-02-21 0 22.15 21.95 22.15 21.60 22.80 1,786,750 39,373,693 22.036 10.57 10.48 10.57 10.31 10.88 3,743,417 10.518 0.91%
2019-02-20 0 21.95 21.95 22.05 21.95 23.00 2,963,750 67,114,625 22.645 10.48 10.48 10.52 10.48 10.98 6,209,347 10.809 0.69%
2019-02-19 0 21.80 21.80 21.85 20.65 22.00 2,743,000 58,386,950 21.286 10.41 10.41 10.43 9.856 10.50 5,746,854 10.160 5.83%
2019-02-18 0 20.60 20.60 20.65 20.30 20.90 2,280,000 46,906,037 20.573 9.832 9.832 9.856 9.689 9.976 4,776,824 9.8195 1.23%
2019-02-15 0 20.35 20.30 20.35 20.00 20.80 1,235,000 25,279,815 20.469 9.713 9.689 9.713 9.546 9.928 2,587,446 9.7702 1.75%
2019-02-14 0 20.00 20.00 20.05 20.00 20.45 899,000 18,187,137 20.230 9.546 9.546 9.570 9.546 9.761 1,883,493 9.6561 -1.72%
2019-02-13 0 20.35 20.30 20.35 20.30 20.65 1,224,000 25,038,812 20.457 9.713 9.689 9.713 9.689 9.856 2,564,400 9.7640 -0.97%
2019-02-12 0 20.55 20.55 20.60 20.30 20.70 784,750 16,125,287 20.548 9.809 9.809 9.832 9.689 9.880 1,644,128 9.8078 -0.24%
2019-02-11 0 20.60 20.60 20.70 20.10 20.70 1,438,560 29,445,542 20.469 9.832 9.832 9.880 9.594 9.880 3,013,925 9.7698 -0.24%
2019-02-08 0 20.65 20.55 20.65 20.35 20.75 226,000 4,661,550 20.626 9.856 9.809 9.856 9.713 9.904 473,492 9.8450 0.24%
2019-02-04 0 20.60 20.55 20.60 20.10 20.80 111,250 2,276,412 20.462 9.832 9.809 9.832 9.594 9.928 233,080 9.7667 -0.72%
2019-02-01 0 20.75 20.70 20.75 20.00 20.80 708,250 14,577,457 20.582 9.904 9.880 9.904 9.546 9.928 1,483,853 9.8241 0.97%
2019-01-31 0 20.55 20.45 20.60 19.90 21.10 886,000 18,344,082 20.704 9.809 9.761 9.832 9.498 10.07 1,856,257 9.8823 1.48%
2019-01-30 0 20.25 20.20 20.25 19.80 20.65 1,673,000 33,603,438 20.086 9.665 9.642 9.665 9.451 9.856 3,505,099 9.5870 0.25%
2019-01-29 0 20.20 20.15 20.20 19.60 20.50 2,609,750 52,218,775 20.009 9.642 9.618 9.642 9.355 9.785 5,467,683 9.5504 2.12%
2019-01-28 0 19.78 19.72 19.78 19.60 20.20 1,668,000 33,141,240 19.869 9.441 9.412 9.441 9.355 9.642 3,494,624 9.4835 2.38%
2019-01-25 0 19.32 19.30 19.32 19.14 19.38 1,557,600 29,989,196 19.253 9.222 9.212 9.222 9.136 9.250 3,263,325 9.1898 0.10%
2019-01-24 0 19.30 19.30 19.32 19.12 19.42 1,369,500 26,461,770 19.322 9.212 9.212 9.222 9.126 9.269 2,869,237 9.2226 -0.72%
2019-01-23 0 19.44 19.32 19.44 19.18 19.50 1,497,000 28,920,440 19.319 9.279 9.222 9.279 9.155 9.307 3,136,362 9.2210 0.21%
2019-01-22 0 19.40 19.34 19.40 19.02 19.46 2,142,000 41,415,300 19.335 9.260 9.231 9.260 9.078 9.288 4,487,700 9.2286 0.00%
2019-01-21 0 19.40 19.34 19.40 18.68 19.52 2,095,000 40,333,645 19.252 9.260 9.231 9.260 8.916 9.317 4,389,231 9.1892 -0.92%
2019-01-18 0 19.58 19.50 19.58 19.06 19.60 800,250 15,438,270 19.292 9.346 9.307 9.346 9.097 9.355 1,676,602 9.2081 2.51%
2019-01-17 0 19.10 19.10 19.18 19.06 19.62 1,035,750 19,987,100 19.297 9.117 9.117 9.155 9.097 9.365 2,169,998 9.2107 -0.42%
2019-01-16 0 19.18 19.18 19.26 19.18 20.00 1,199,250 23,332,660 19.456 9.155 9.155 9.193 9.155 9.546 2,512,547 9.2865 -3.62%
2019-01-15 0 19.90 19.90 19.96 19.64 20.25 721,750 14,343,842 19.874 9.498 9.498 9.527 9.374 9.665 1,512,137 9.4858 -0.50%
2019-01-14 0 20.00 19.90 20.00 19.64 20.35 888,750 17,802,032 20.030 9.546 9.498 9.546 9.374 9.713 1,862,019 9.5606 0.10%
2019-01-11 0 19.98 19.98 20.05 19.80 20.20 477,500 9,566,242 20.034 9.537 9.537 9.570 9.451 9.642 1,000,409 9.5623 -0.10%
2019-01-10 0 20.00 19.98 20.00 19.38 20.35 1,418,000 28,462,997 20.073 9.546 9.537 9.546 9.250 9.713 2,970,849 9.5808 3.52%
2019-01-09 0 19.32 19.32 19.36 19.20 19.50 1,053,000 20,349,205 19.325 9.222 9.222 9.241 9.164 9.307 2,206,138 9.2239 0.10%
2019-01-08 0 19.30 19.30 19.36 19.26 19.98 1,633,000 31,895,110 19.532 9.212 9.212 9.241 9.193 9.537 3,421,295 9.3225 -2.82%
2019-01-07 0 19.86 19.86 19.98 19.72 20.25 1,980,250 39,617,635 20.006 9.479 9.479 9.537 9.412 9.665 4,148,818 9.5491 -1.93%
2019-01-04 0 20.25 20.25 20.40 19.72 21.05 3,390,250 69,469,400 20.491 9.665 9.665 9.737 9.412 10.05 7,102,907 9.7804 -0.98%
2019-01-03 0 20.45 20.30 20.45 19.38 20.50 2,383,750 48,101,842 20.179 9.761 9.689 9.761 9.250 9.785 4,994,190 9.6316 5.52%
2019-01-02 0 19.38 19.32 19.38 18.54 19.66 951,500 18,305,660 19.239 9.250 9.222 9.250 8.849 9.384 1,993,486 9.1827 1.57%
2018-12-31 0 19.08 19.04 19.08 19.02 19.30 195,500 3,731,770 19.088 9.107 9.088 9.107 9.078 9.212 409,592 9.1110 -1.34%
2018-12-28 0 19.34 19.34 19.60 18.80 19.60 254,500 4,903,210 19.266 9.231 9.231 9.355 8.973 9.355 533,203 9.1958 1.26%
2018-12-27 0 19.10 19.10 19.14 19.00 19.16 150,000 2,856,385 19.043 9.117 9.117 9.136 9.069 9.145 314,265 9.0891 -0.10%
2018-12-24 0 19.12 19.10 19.18 18.96 19.28 946,750 18,078,860 19.096 9.126 9.117 9.155 9.050 9.202 1,983,534 9.1145 0.10%
2018-12-21 0 19.10 19.06 19.10 18.96 19.60 1,200,230 23,072,683 19.224 9.117 9.097 9.117 9.050 9.355 2,514,600 9.1755 0.42%
2018-12-20 0 19.02 19.00 19.02 18.58 19.14 1,468,750 27,633,755 18.814 9.078 9.069 9.078 8.868 9.136 3,077,176 8.9802 -1.25%
2018-12-19 0 19.26 19.22 19.26 19.00 19.50 1,009,250 19,418,420 19.240 9.193 9.174 9.193 9.069 9.307 2,114,478 9.1836 0.94%
2018-12-18 0 19.08 18.98 19.08 18.86 19.60 2,371,000 45,848,090 19.337 9.107 9.059 9.107 9.002 9.355 4,967,478 9.2297 0.85%
2018-12-17 0 18.92 18.92 18.94 18.78 19.12 852,500 16,194,695 18.997 9.031 9.031 9.040 8.964 9.126 1,786,071 9.0672 0.96%
2018-12-14 0 18.74 18.68 18.74 18.66 19.08 497,250 9,391,114 18.886 8.945 8.916 8.945 8.907 9.107 1,041,788 9.0144 -1.26%
2018-12-13 0 18.98 18.90 18.98 18.68 19.32 2,021,000 38,416,723 19.009 9.059 9.021 9.059 8.916 9.222 4,234,194 9.0730 0.00%
2018-12-12 0 18.98 18.98 19.00 18.42 19.12 1,739,250 32,738,350 18.823 9.059 9.059 9.069 8.792 9.126 3,643,900 8.9844 2.59%
2018-12-11 0 18.50 18.50 18.60 18.14 18.72 1,173,250 21,676,412 18.476 8.830 8.830 8.878 8.658 8.935 2,458,074 8.8185 0.54%
2018-12-10 0 18.40 18.40 18.44 18.18 18.66 2,724,500 50,248,925 18.443 8.782 8.782 8.801 8.677 8.907 5,708,095 8.8031 2.45%
2018-12-07 0 17.96 17.92 18.00 17.70 18.12 1,188,750 21,376,317 17.982 8.572 8.553 8.591 8.448 8.649 2,490,548 8.5830 0.79%
2018-12-06 0 17.82 17.80 17.82 17.60 18.36 3,558,500 64,389,955 18.095 8.506 8.496 8.506 8.401 8.763 7,455,407 8.6367 0.00%
2018-12-05 0 17.82 17.82 17.86 17.58 18.06 1,327,750 23,668,305 17.826 8.506 8.506 8.525 8.391 8.620 2,781,767 8.5084 0.11%
2018-12-04 0 17.80 17.80 17.88 17.06 18.00 1,993,500 35,378,215 17.747 8.496 8.496 8.534 8.143 8.591 4,176,578 8.4706 3.73%
2018-12-03 0 17.16 17.16 17.22 16.76 17.28 1,821,250 31,079,470 17.065 8.191 8.191 8.219 8.000 8.248 3,815,698 8.1452 0.35%
2018-11-30 0 17.10 17.10 17.18 17.04 17.46 817,000 14,139,975 17.307 8.162 8.162 8.200 8.133 8.334 1,711,695 8.2608 -1.27%
2018-11-29 0 17.32 17.32 17.40 17.00 17.96 2,856,750 50,098,425 17.537 8.267 8.267 8.305 8.114 8.572 5,985,172 8.3704 2.49%
2018-11-28 0 16.90 16.86 16.90 16.68 17.00 1,023,750 17,258,080 16.858 8.066 8.047 8.066 7.961 8.114 2,144,857 8.0463 -0.35%
2018-11-27 0 16.96 16.96 17.00 16.76 17.12 1,342,750 22,794,175 16.976 8.095 8.095 8.114 8.000 8.171 2,813,193 8.1026 0.47%
2018-11-26 0 16.88 16.88 16.96 16.72 17.08 783,250 13,280,612 16.956 8.057 8.057 8.095 7.981 8.152 1,640,986 8.0931 -0.59%
2018-11-23 0 16.98 16.98 17.00 16.76 17.36 874,000 14,870,537 17.014 8.105 8.105 8.114 8.000 8.286 1,831,116 8.1210 -1.28%
2018-11-22 0 17.20 17.18 17.20 17.00 17.34 800,000 13,725,755 17.157 8.210 8.200 8.210 8.114 8.276 1,676,079 8.1892 1.18%
2018-11-21 0 17.00 16.98 17.00 16.88 17.30 1,379,500 23,512,870 17.044 8.114 8.105 8.114 8.057 8.257 2,890,188 8.1354 -2.19%
2018-11-20 0 17.38 17.32 17.38 16.82 17.60 3,129,750 54,004,050 17.255 8.296 8.267 8.296 8.028 8.401 6,557,134 8.2359 1.16%
2018-11-19 0 17.18 17.16 17.18 16.96 17.94 1,357,750 23,419,977 17.249 8.200 8.191 8.200 8.095 8.563 2,844,620 8.2331 1.30%
2018-11-16 0 16.96 16.96 17.02 16.94 17.46 839,250 14,307,355 17.048 8.095 8.095 8.124 8.086 8.334 1,758,311 8.1370 -2.08%
2018-11-15 0 17.32 17.30 17.32 16.88 17.40 707,750 12,116,150 17.119 8.267 8.257 8.267 8.057 8.305 1,482,806 8.1711 4.21%
2018-11-14 0 16.62 16.62 16.74 16.48 16.78 283,750 4,743,875 16.719 7.933 7.933 7.990 7.866 8.009 594,484 7.9798 0.24%
2018-11-13 0 16.58 16.56 16.58 16.26 16.76 493,000 8,185,460 16.603 7.914 7.904 7.914 7.761 8.000 1,032,883 7.9249 0.85%
2018-11-12 0 16.44 16.38 16.40 16.22 16.82 1,390,500 22,834,740 16.422 7.847 7.818 7.828 7.742 8.028 2,913,234 7.8383 -2.26%
2018-11-09 0 16.82 16.74 16.82 16.66 17.12 474,750 8,020,025 16.893 8.028 7.990 8.028 7.952 8.171 994,648 8.0632 -1.75%
2018-11-08 0 17.12 17.08 17.12 16.94 17.52 704,750 12,071,585 17.129 8.171 8.152 8.171 8.086 8.362 1,476,520 8.1757 -2.17%
2018-11-07 0 17.50 17.50 17.58 16.94 17.66 844,750 14,682,510 17.381 8.353 8.353 8.391 8.086 8.429 1,769,834 8.2960 0.81%
2018-11-06 0 17.36 17.36 17.40 17.24 17.84 805,000 14,091,175 17.505 8.286 8.286 8.305 8.229 8.515 1,686,554 8.3550 -1.25%
2018-11-05 0 17.58 17.56 17.58 17.08 17.96 675,750 11,986,255 17.738 8.391 8.381 8.391 8.152 8.572 1,415,763 8.4663 -1.79%
2018-11-02 0 17.90 17.84 17.90 17.44 18.20 3,707,750 66,550,450 17.949 8.544 8.515 8.544 8.324 8.687 7,768,100 8.5671 2.64%
2018-11-01 0 17.44 17.42 17.44 16.40 17.66 1,862,750 31,896,915 17.124 8.324 8.315 8.324 7.828 8.429 3,902,644 8.1732 2.47%
2018-10-31 0 17.02 17.02 17.04 16.54 17.60 2,010,000 33,960,040 16.896 8.124 8.124 8.133 7.895 8.401 4,211,147 8.0643 -2.07%
2018-10-30 0 17.38 17.38 17.46 17.00 18.00 2,877,750 50,633,268 17.595 8.296 8.296 8.334 8.114 8.591 6,029,169 8.3981 -3.55%
2018-10-29 0 18.02 17.98 18.06 17.00 18.22 4,171,000 73,590,620 17.643 8.601 8.582 8.620 8.114 8.696 8,738,655 8.4213 6.12%
2018-10-26 0 16.98 16.96 16.98 16.80 17.20 4,271,750 72,609,255 16.998 8.105 8.095 8.105 8.019 8.210 8,949,736 8.1130 0.00%
2018-10-25 0 16.98 16.96 16.98 16.58 17.20 7,101,000 120,732,907 17.002 8.105 8.095 8.105 7.914 8.210 14,877,293 8.1152 2.91%
2018-10-24 0 16.50 16.50 16.52 15.86 17.10 2,671,750 44,577,605 16.685 7.876 7.876 7.885 7.570 8.162 5,597,579 7.9637 1.60%
2018-10-23 0 16.24 16.20 16.24 15.80 16.54 1,552,750 25,011,790 16.108 7.751 7.732 7.751 7.541 7.895 3,253,164 7.6885 0.37%
2018-10-22 0 16.18 16.04 16.18 15.30 16.18 2,194,250 34,887,110 15.899 7.723 7.656 7.723 7.303 7.723 4,597,169 7.5888 5.48%
2018-10-19 0 15.34 15.12 15.34 14.84 15.70 1,285,500 19,786,836 15.392 7.322 7.217 7.322 7.083 7.494 2,693,249 7.3468 -1.54%
2018-10-18 0 15.58 15.30 15.58 14.82 15.58 541,000 8,274,044 15.294 7.436 7.303 7.436 7.074 7.436 1,133,448 7.2999 1.30%
2018-10-16 0 15.38 15.20 15.38 14.80 15.50 514,000 7,761,369 15.100 7.341 7.255 7.341 7.064 7.398 1,076,880 7.2073 0.52%
2018-10-15 0 15.30 15.28 15.30 15.14 15.50 950,250 14,583,685 15.347 7.303 7.293 7.303 7.226 7.398 1,990,867 7.3253 0.00%
2018-10-12 0 15.30 15.06 15.30 14.80 15.74 1,679,750 25,697,610 15.298 7.303 7.188 7.303 7.064 7.513 3,519,241 7.3020 0.13%
2018-10-11 0 15.28 15.06 15.30 14.38 15.36 1,615,330 24,426,859 15.122 7.293 7.188 7.303 6.864 7.331 3,384,275 7.2178 1.19%
2018-10-10 0 15.10 14.94 15.10 14.72 15.40 542,500 8,189,700 15.096 7.207 7.131 7.207 7.026 7.350 1,136,591 7.2055 2.30%
2018-10-09 0 14.76 14.54 14.76 14.30 14.88 566,171 8,241,896 14.557 7.045 6.940 7.045 6.825 7.102 1,186,184 6.9482 2.22%
2018-10-08 0 14.44 14.44 14.52 14.30 14.94 652,999 9,578,870 14.669 6.892 6.892 6.930 6.825 7.131 1,368,097 7.0016 0.00%
2018-10-05 0 14.44 14.44 14.52 13.00 14.72 1,424,500 20,110,535 14.118 6.892 6.892 6.930 6.205 7.026 2,984,467 6.7384 -2.96%
2018-10-04 0 14.88 14.72 14.88 14.40 15.30 546,750 8,060,315 14.742 7.102 7.026 7.102 6.873 7.303 1,145,495 7.0365 -3.88%
2018-10-03 0 15.48 15.34 15.48 14.92 15.66 3,684,250 56,439,710 15.319 7.389 7.322 7.389 7.121 7.475 7,718,866 7.3119 3.89%
2018-10-02 0 14.90 14.90 15.06 14.74 15.64 67,167,750 989,313,675 14.729 7.112 7.112 7.188 7.035 7.465 140,723,035 7.0302 1.36%
2018-09-28 0 14.70 14.70 14.72 14.68 14.72 25,770,000 378,822,595 14.700 7.016 7.016 7.026 7.007 7.026 53,990,682 7.0164

Copyright & disclaimer, Privacy policy

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

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

Back to top