Tongcheng Travel Holdings Limited (KY): O HKD

Exchange Code Listed Last trade Delisted
HK Main 00780  2018-11-26    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-14 0 24.50 24.48 24.50 24.24 25.36 12,526,372 308,076,642 24.594 24.50 24.48 24.50 24.24 25.36 12,526,372 24.594 -3.24%
2026-01-13 0 25.32 25.28 25.32 24.74 25.42 12,462,207 314,011,628 25.197 25.32 25.28 25.32 24.74 25.42 12,462,207 25.197 0.32%
2026-01-12 0 25.24 25.18 25.24 23.62 25.30 16,278,407 402,395,380 24.720 25.24 25.18 25.24 23.62 25.30 16,278,407 24.720 5.61%
2026-01-09 0 23.90 23.86 23.90 23.34 23.96 5,852,225 139,070,844 23.764 23.90 23.86 23.90 23.34 23.96 5,852,225 23.764 -0.42%
2026-01-08 0 24.00 23.98 24.00 23.48 24.02 7,702,371 183,366,102 23.806 24.00 23.98 24.00 23.48 24.02 7,702,371 23.806 0.17%
2026-01-07 0 23.96 23.92 23.96 23.16 24.02 11,923,441 282,413,411 23.686 23.96 23.92 23.96 23.16 24.02 11,923,441 23.686 0.34%
2026-01-06 0 23.88 23.82 23.88 22.78 24.18 20,409,955 482,424,187 23.637 23.88 23.82 23.88 22.78 24.18 20,409,955 23.637 5.11%
2026-01-05 0 22.72 22.68 22.72 22.52 23.30 8,883,865 203,307,036 22.885 22.72 22.68 22.72 22.52 23.30 8,883,865 22.885 -1.56%
2026-01-02 0 23.08 23.00 23.08 22.34 23.10 2,552,538 58,525,363 22.928 23.08 23.00 23.08 22.34 23.10 2,552,538 22.928 2.85%
2025-12-31 0 22.44 22.44 22.50 22.10 22.68 3,818,698 85,731,278 22.450 22.44 22.44 22.50 22.10 22.68 3,818,698 22.450 0.81%
2025-12-30 0 22.26 22.24 22.26 21.74 22.32 4,963,765 109,784,419 22.117 22.26 22.24 22.26 21.74 22.32 4,963,765 22.117 1.18%
2025-12-29 0 22.00 22.00 22.02 21.98 22.60 3,073,142 68,178,141 22.185 22.00 22.00 22.02 21.98 22.60 3,073,142 22.185 -1.96%
2025-12-24 0 22.44 22.38 22.44 22.08 22.50 2,203,196 49,259,673 22.358 22.44 22.38 22.44 22.08 22.50 2,203,196 22.358 0.36%
2025-12-23 0 22.36 22.34 22.36 21.96 22.76 4,795,351 106,634,758 22.237 22.36 22.34 22.36 21.96 22.76 4,795,351 22.237 -1.58%
2025-12-22 0 22.72 22.68 22.72 22.30 22.72 4,635,006 104,511,243 22.548 22.72 22.68 22.72 22.30 22.72 4,635,006 22.548 1.88%
2025-12-19 0 22.30 22.30 22.34 22.24 22.90 11,627,545 261,382,132 22.480 22.30 22.30 22.34 22.24 22.90 11,627,545 22.480 -0.54%
2025-12-18 0 22.42 22.40 22.42 22.18 22.64 5,320,746 119,097,638 22.384 22.42 22.40 22.42 22.18 22.64 5,320,746 22.384 -0.80%
2025-12-17 0 22.60 22.58 22.60 21.88 22.66 8,893,857 199,067,855 22.383 22.60 22.58 22.60 21.88 22.66 8,893,857 22.383 3.39%
2025-12-16 0 21.86 21.80 21.86 21.76 22.48 11,598,405 254,590,713 21.950 21.86 21.80 21.86 21.76 22.48 11,598,405 21.950 -1.00%
2025-12-15 0 22.08 22.06 22.08 21.44 22.14 7,789,071 170,637,587 21.907 22.08 22.06 22.08 21.44 22.14 7,789,071 21.907 1.10%
2025-12-12 0 21.84 21.80 21.84 20.96 21.84 38,077,455 814,276,436 21.385 21.84 21.80 21.84 20.96 21.84 38,077,455 21.385 4.50%
2025-12-11 0 20.90 20.88 20.90 20.68 21.54 20,073,247 419,451,251 20.896 20.90 20.88 20.90 20.68 21.54 20,073,247 20.896 -2.15%
2025-12-10 0 21.36 21.36 21.38 21.08 21.66 13,940,975 297,350,904 21.329 21.36 21.36 21.38 21.08 21.66 13,940,975 21.329 -1.02%
2025-12-09 0 21.58 21.58 21.60 21.54 22.22 7,195,700 156,126,640 21.697 21.58 21.58 21.60 21.54 22.22 7,195,700 21.697 -2.26%
2025-12-08 0 22.08 22.04 22.08 22.04 22.42 4,258,493 94,262,088 22.135 22.08 22.04 22.08 22.04 22.42 4,258,493 22.135 -1.52%
2025-12-05 0 22.42 22.40 22.42 22.10 22.62 6,653,263 148,737,620 22.356 22.42 22.40 22.42 22.10 22.62 6,653,263 22.356 -1.06%
2025-12-04 0 22.66 22.60 22.66 22.06 22.80 6,093,930 136,899,851 22.465 22.66 22.60 22.66 22.06 22.80 6,093,930 22.465 -0.35%
2025-12-03 0 22.74 22.72 22.74 22.54 22.96 5,603,269 127,314,860 22.722 22.74 22.72 22.74 22.54 22.96 5,603,269 22.722 -0.96%
2025-12-02 0 22.96 22.90 22.96 22.64 23.36 8,885,943 203,712,908 22.925 22.96 22.90 22.96 22.64 23.36 8,885,943 22.925 -1.54%
2025-12-01 0 23.32 23.30 23.32 21.90 23.40 14,728,598 339,321,109 23.038 23.32 23.30 23.32 21.90 23.40 14,728,598 23.038 6.39%
2025-11-28 0 21.92 21.90 21.92 21.66 22.00 3,749,160 81,918,374 21.850 21.92 21.90 21.92 21.66 22.00 3,749,160 21.850 0.27%
2025-11-27 0 21.86 21.84 21.86 21.60 22.20 8,089,326 177,471,256 21.939 21.86 21.84 21.86 21.60 22.20 8,089,326 21.939 0.46%
2025-11-26 0 21.76 21.74 21.76 21.06 22.00 9,638,555 208,602,731 21.643 21.76 21.74 21.76 21.06 22.00 9,638,555 21.643 0.65%
2025-11-25 0 21.62 21.56 21.62 21.38 21.70 6,337,601 136,645,847 21.561 21.62 21.56 21.62 21.38 21.70 6,337,601 21.561 1.03%
2025-11-24 0 21.40 21.40 21.42 20.90 21.44 18,879,390 402,642,610 21.327 21.40 21.40 21.42 20.90 21.44 18,879,390 21.327 1.90%
2025-11-21 0 21.00 20.98 21.00 20.58 21.26 9,969,411 209,057,577 20.970 21.00 20.98 21.00 20.58 21.26 9,969,411 20.970 -1.13%
2025-11-20 0 21.24 21.22 21.24 20.90 21.72 10,335,058 217,780,240 21.072 21.24 21.22 21.24 20.90 21.72 10,335,058 21.072 -0.47%
2025-11-19 0 21.34 21.32 21.34 21.08 21.88 12,810,907 273,433,341 21.344 21.34 21.32 21.34 21.08 21.88 12,810,907 21.344 -2.47%
2025-11-18 0 21.88 21.86 21.88 21.50 22.16 6,890,774 150,388,255 21.825 21.88 21.86 21.88 21.50 22.16 6,890,774 21.825 -1.62%
2025-11-17 0 22.24 22.24 22.26 21.80 22.56 6,129,497 136,249,256 22.228 22.24 22.24 22.26 21.80 22.56 6,129,497 22.228 -1.59%
2025-11-14 0 22.60 22.58 22.60 22.46 22.88 5,272,000 119,277,152 22.625 22.60 22.58 22.60 22.46 22.88 5,272,000 22.625 -1.91%
2025-11-13 0 23.04 23.02 23.04 22.50 23.08 5,465,100 124,970,259 22.867 23.04 23.02 23.04 22.50 23.08 5,465,100 22.867 -0.17%
2025-11-12 0 23.08 23.08 23.10 22.90 23.48 4,072,827 94,338,050 23.163 23.08 23.08 23.10 22.90 23.48 4,072,827 23.163 -0.17%
2025-11-11 0 23.12 23.10 23.12 22.80 23.26 4,381,596 101,030,764 23.058 23.12 23.10 23.12 22.80 23.26 4,381,596 23.058 0.17%
2025-11-10 0 23.08 23.06 23.08 21.66 23.22 8,059,194 182,390,308 22.631 23.08 23.06 23.08 21.66 23.22 8,059,194 22.631 6.85%
2025-11-07 0 21.60 21.56 21.60 21.50 21.88 4,531,366 97,972,665 21.621 21.60 21.56 21.60 21.50 21.88 4,531,366 21.621 -1.01%
2025-11-06 0 21.82 21.80 21.82 21.08 21.92 5,903,068 128,034,377 21.689 21.82 21.80 21.82 21.08 21.92 5,903,068 21.689 3.71%
2025-11-05 0 21.04 21.00 21.04 20.48 21.24 7,155,815 150,201,458 20.990 21.04 21.00 21.04 20.48 21.24 7,155,815 20.990 -0.57%
2025-11-04 0 21.16 21.14 21.16 21.04 21.52 4,935,780 104,802,606 21.233 21.16 21.14 21.16 21.04 21.52 4,935,780 21.233 -1.21%
2025-11-03 0 21.42 21.40 21.42 21.04 21.80 4,490,400 95,816,004 21.338 21.42 21.40 21.42 21.04 21.80 4,490,400 21.338 0.09%
2025-10-31 0 21.40 21.36 21.40 20.90 21.46 4,653,149 99,129,093 21.304 21.40 21.36 21.40 20.90 21.46 4,653,149 21.304 1.61%
2025-10-30 0 21.06 21.04 21.06 20.76 21.88 7,911,202 166,261,868 21.016 21.06 21.04 21.06 20.76 21.88 7,911,202 21.016 -1.50%
2025-10-28 0 21.38 21.36 21.38 21.30 22.24 4,570,236 98,153,834 21.477 21.38 21.36 21.38 21.30 22.24 4,570,236 21.477 -2.73%
2025-10-27 0 21.98 21.90 21.98 21.68 22.30 3,578,321 78,081,524 21.821 21.98 21.90 21.98 21.68 22.30 3,578,321 21.821 1.01%
2025-10-24 0 21.76 21.64 21.76 21.40 21.78 4,173,856 90,398,128 21.658 21.76 21.64 21.76 21.40 21.78 4,173,856 21.658 1.02%
2025-10-23 0 21.54 21.52 21.54 21.22 21.68 5,462,167 117,148,558 21.447 21.54 21.52 21.54 21.22 21.68 5,462,167 21.447 -0.65%
2025-10-22 0 21.68 21.66 21.68 21.50 21.94 3,694,036 79,985,415 21.653 21.68 21.66 21.68 21.50 21.94 3,694,036 21.653 -0.37%
2025-10-21 0 21.76 21.74 21.76 21.64 22.52 5,246,383 114,709,917 21.865 21.76 21.74 21.76 21.64 22.52 5,246,383 21.865 -0.55%
2025-10-20 0 21.88 21.86 21.88 21.44 22.02 5,602,422 122,028,444 21.781 21.88 21.86 21.88 21.44 22.02 5,602,422 21.781 2.34%
2025-10-17 0 21.38 21.32 21.38 21.18 21.88 6,372,010 136,762,501 21.463 21.38 21.32 21.38 21.18 21.88 6,372,010 21.463 -1.02%
2025-10-16 0 21.60 21.58 21.60 21.32 21.94 5,513,383 119,183,448 21.617 21.60 21.58 21.60 21.32 21.94 5,513,383 21.617 -0.18%
2025-10-15 0 21.64 21.60 21.64 20.98 21.70 9,201,311 197,464,556 21.460 21.64 21.60 21.64 20.98 21.70 9,201,311 21.460 3.05%
2025-10-14 0 21.00 20.98 21.00 20.70 21.74 9,410,245 197,314,932 20.968 21.00 20.98 21.00 20.70 21.74 9,410,245 20.968 -2.78%
2025-10-13 0 21.60 21.58 21.60 20.64 22.10 13,554,257 288,166,180 21.260 21.60 21.58 21.60 20.64 22.10 13,554,257 21.260 -1.10%
2025-10-10 0 21.84 21.82 21.84 21.80 22.18 4,258,882 93,484,898 21.951 21.84 21.82 21.84 21.80 22.18 4,258,882 21.951 -1.53%
2025-10-09 0 22.18 22.16 22.18 21.84 22.60 7,031,139 155,034,170 22.050 22.18 22.16 22.18 21.84 22.60 7,031,139 22.050 0.00%
2025-10-08 0 22.18 22.16 22.18 22.06 22.40 4,467,907 99,280,611 22.221 22.18 22.16 22.18 22.06 22.40 4,467,907 22.221 -1.95%
2025-10-06 0 22.62 22.58 22.62 22.30 22.62 3,138,805 70,688,769 22.521 22.62 22.58 22.62 22.30 22.62 3,138,805 22.521 0.27%
2025-10-03 0 22.56 22.50 22.56 22.36 23.00 2,364,186 53,239,976 22.519 22.56 22.50 22.56 22.36 23.00 2,364,186 22.519 -1.57%
2025-10-02 0 22.92 22.88 22.92 22.64 23.24 3,687,715 84,534,313 22.923 22.92 22.88 22.92 22.64 23.24 3,687,715 22.923 -0.35%
2025-09-30 0 23.00 22.98 23.00 22.40 23.08 6,859,554 156,749,981 22.851 23.00 22.98 23.00 22.40 23.08 6,859,554 22.851 0.00%
2025-09-29 0 23.00 22.96 23.00 22.48 23.32 5,735,216 131,733,553 22.969 23.00 22.96 23.00 22.48 23.32 5,735,216 22.969 2.31%
2025-09-26 0 22.48 22.46 22.48 22.36 22.96 7,680,132 173,376,561 22.575 22.48 22.46 22.48 22.36 22.96 7,680,132 22.575 -1.75%
2025-09-25 0 22.88 22.88 22.90 22.76 23.30 4,564,600 104,853,147 22.971 22.88 22.88 22.90 22.76 23.30 4,564,600 22.971 -1.04%
2025-09-24 0 23.12 23.10 23.12 22.74 23.24 5,506,936 126,974,690 23.057 23.12 23.10 23.12 22.74 23.24 5,506,936 23.057 0.70%
2025-09-23 0 22.96 22.94 22.96 22.84 23.76 6,192,620 142,491,866 23.010 22.96 22.94 22.96 22.84 23.76 6,192,620 23.010 -2.38%
2025-09-22 0 23.52 23.50 23.52 23.18 24.68 8,061,823 190,004,550 23.568 23.52 23.50 23.52 23.18 24.68 8,061,823 23.568 -3.13%
2025-09-19 0 24.28 24.26 24.28 23.48 24.38 13,597,642 326,660,666 24.023 24.28 24.26 24.28 23.48 24.38 13,597,642 24.023 0.41%
2025-09-18 0 24.18 24.16 24.18 23.66 24.90 20,750,281 504,435,317 24.310 24.18 24.16 24.18 23.66 24.90 20,750,281 24.310 0.58%
2025-09-17 0 24.04 24.00 24.04 22.80 24.30 23,228,325 554,884,715 23.888 24.04 24.00 24.04 22.80 24.30 23,228,325 23.888 4.61%
2025-09-16 0 22.98 22.96 22.98 22.20 23.04 9,822,103 223,985,784 22.804 22.98 22.96 22.98 22.20 23.04 9,822,103 22.804 2.50%
2025-09-15 0 22.42 22.40 22.42 22.04 22.56 8,314,973 185,738,376 22.338 22.42 22.40 22.42 22.04 22.56 8,314,973 22.338 -0.80%
2025-09-12 0 22.60 22.58 22.60 22.42 22.88 6,925,948 156,485,145 22.594 22.60 22.58 22.60 22.42 22.88 6,925,948 22.594 -0.35%
2025-09-11 0 22.68 22.66 22.68 22.16 22.88 7,738,859 174,713,406 22.576 22.68 22.66 22.68 22.16 22.88 7,738,859 22.576 0.62%
2025-09-10 0 22.54 22.52 22.54 21.96 22.66 10,118,498 227,646,441 22.498 22.54 22.52 22.54 21.96 22.66 10,118,498 22.498 0.99%
2025-09-09 0 22.32 22.30 22.32 21.86 22.40 8,482,200 188,206,163 22.188 22.32 22.30 22.32 21.86 22.40 8,482,200 22.188 0.63%
2025-09-08 0 22.18 22.18 22.20 21.84 22.30 9,706,253 214,340,195 22.083 22.18 22.18 22.20 21.84 22.30 9,706,253 22.083 0.45%
2025-09-05 0 22.08 22.08 22.10 21.54 22.24 10,919,705 240,343,494 22.010 22.08 22.08 22.10 21.54 22.24 10,919,705 22.010 2.22%
2025-09-04 0 21.60 21.58 21.60 21.32 21.78 6,384,400 137,652,900 21.561 21.60 21.58 21.60 21.32 21.78 6,384,400 21.561 -0.37%
2025-09-03 0 21.68 21.66 21.68 21.52 21.74 9,108,609 196,596,208 21.584 21.68 21.66 21.68 21.52 21.74 9,108,609 21.584 0.28%
2025-09-02 0 21.62 21.60 21.62 21.28 22.18 8,594,422 186,050,307 21.648 21.62 21.60 21.62 21.28 22.18 8,594,422 21.648 -2.70%
2025-09-01 0 22.22 22.18 22.22 21.70 22.26 10,485,250 230,996,793 22.031 22.22 22.18 22.22 21.70 22.26 10,485,250 22.031 1.28%
2025-08-29 0 21.94 21.92 21.94 21.26 22.18 12,191,870 266,555,567 21.863 21.94 21.92 21.94 21.26 22.18 12,191,870 21.863 1.76%
2025-08-28 0 21.56 21.54 21.56 21.14 21.72 8,538,000 183,655,679 21.510 21.56 21.54 21.56 21.14 21.72 8,538,000 21.510 0.56%
2025-08-27 0 21.44 21.40 21.44 21.10 21.98 11,021,062 236,820,030 21.488 21.44 21.40 21.44 21.10 21.98 11,021,062 21.488 -1.83%
2025-08-26 0 21.84 21.84 21.86 21.20 21.98 11,983,448 261,288,855 21.804 21.84 21.84 21.86 21.20 21.98 11,983,448 21.804 2.34%
2025-08-25 0 21.34 21.32 21.34 20.96 21.36 9,753,610 206,713,677 21.194 21.34 21.32 21.34 20.96 21.36 9,753,610 21.194 2.79%
2025-08-22 0 20.76 20.74 20.76 20.42 20.94 7,677,421 158,538,274 20.650 20.76 20.74 20.76 20.42 20.94 7,677,421 20.650 0.00%
2025-08-21 0 20.76 20.74 20.76 20.36 21.48 22,278,000 460,992,578 20.693 20.76 20.74 20.76 20.36 21.48 22,278,000 20.693 -3.08%
2025-08-20 0 21.42 21.40 21.42 20.68 21.62 17,171,800 363,876,633 21.190 21.42 21.40 21.42 20.68 21.62 17,171,800 21.190 1.42%
2025-08-19 0 21.12 21.10 21.12 20.40 21.28 35,967,358 750,825,595 20.875 21.12 21.10 21.12 20.40 21.28 35,967,358 20.875 7.43%
2025-08-18 0 19.66 19.66 19.67 19.56 20.02 10,084,619 198,855,874 19.719 19.66 19.66 19.67 19.56 20.02 10,084,619 19.719 -0.20%
2025-08-15 0 19.70 19.69 19.70 19.31 19.81 10,747,038 209,938,648 19.535 19.70 19.69 19.70 19.31 19.81 10,747,038 19.535 0.05%
2025-08-14 0 19.69 19.68 19.69 19.57 20.22 14,670,631 290,440,190 19.797 19.69 19.68 19.69 19.57 20.22 14,670,631 19.797 -1.55%
2025-08-13 0 20.00 20.00 20.02 19.66 20.04 10,350,534 205,635,249 19.867 20.00 20.00 20.02 19.66 20.04 10,350,534 19.867 1.32%
2025-08-12 0 19.74 19.72 19.74 19.48 19.89 7,556,350 148,836,213 19.697 19.74 19.72 19.74 19.48 19.89 7,556,350 19.697 0.77%
2025-08-11 0 19.59 19.58 19.59 19.46 19.90 10,876,065 214,213,426 19.696 19.59 19.58 19.59 19.46 19.90 10,876,065 19.696 -1.41%
2025-08-08 0 19.87 19.85 19.87 19.71 19.95 8,785,414 174,131,034 19.820 19.87 19.85 19.87 19.71 19.95 8,785,414 19.820 0.51%
2025-08-07 0 19.77 19.77 19.78 19.58 19.91 7,305,200 144,167,143 19.735 19.77 19.77 19.78 19.58 19.91 7,305,200 19.735 0.41%
2025-08-06 0 19.69 19.68 19.69 19.65 20.14 9,513,042 188,269,345 19.791 19.69 19.68 19.69 19.65 20.14 9,513,042 19.791 -1.20%
2025-08-05 0 19.93 19.90 19.93 19.61 20.04 9,278,400 184,006,226 19.832 19.93 19.90 19.93 19.61 20.04 9,278,400 19.832 0.81%
2025-08-04 0 19.77 19.75 19.77 19.22 19.83 10,900,345 213,517,488 19.588 19.77 19.75 19.77 19.22 19.83 10,900,345 19.588 1.70%
2025-08-01 0 19.44 19.42 19.44 19.38 19.72 12,068,378 235,675,029 19.528 19.44 19.42 19.44 19.38 19.72 12,068,378 19.528 -1.32%
2025-07-31 0 19.70 19.68 19.70 19.62 20.60 16,860,835 335,467,700 19.896 19.70 19.68 19.70 19.62 20.60 16,860,835 19.896 -2.23%
2025-07-30 0 20.15 20.10 20.15 20.00 20.65 21,307,328 432,933,371 20.319 20.15 20.10 20.15 20.00 20.65 21,307,328 20.319 -0.49%
2025-07-29 0 20.25 20.20 20.25 19.82 20.40 25,734,382 516,652,319 20.076 20.25 20.20 20.25 19.82 20.40 25,734,382 20.076 -0.49%
2025-07-28 0 20.35 20.30 20.35 20.25 22.80 37,650,731 784,023,732 20.824 20.35 20.30 20.35 20.25 22.80 37,650,731 20.824 -10.94%
2025-07-25 0 22.85 22.75 22.85 22.30 22.95 7,231,040 164,900,129 22.804 22.85 22.75 22.85 22.30 22.95 7,231,040 22.804 1.11%
2025-07-24 0 22.60 22.55 22.60 22.20 22.70 9,897,012 222,798,700 22.512 22.60 22.55 22.60 22.20 22.70 9,897,012 22.512 0.89%
2025-07-23 0 22.40 22.35 22.40 21.65 22.50 10,896,176 241,088,990 22.126 22.40 22.35 22.40 21.65 22.50 10,896,176 22.126 2.75%
2025-07-22 0 21.80 21.80 21.85 21.30 22.20 11,109,388 241,187,153 21.710 21.80 21.80 21.85 21.30 22.20 11,109,388 21.710 -1.58%
2025-07-21 0 22.15 22.10 22.15 21.70 22.25 9,986,750 219,673,489 21.996 22.15 22.10 22.15 21.70 22.25 9,986,750 21.996 0.00%
2025-07-18 0 22.15 22.10 22.15 21.90 22.60 8,080,137 180,055,085 22.284 22.15 22.10 22.15 21.90 22.60 8,080,137 22.284 1.61%
2025-07-17 0 21.80 21.75 21.80 21.60 22.10 9,136,799 199,038,675 21.784 21.80 21.75 21.80 21.60 22.10 9,136,799 21.784 0.00%
2025-07-16 0 21.80 21.75 21.80 21.20 22.40 15,291,149 334,295,796 21.862 21.80 21.75 21.80 21.20 22.40 15,291,149 21.862 3.32%
2025-07-15 0 21.10 21.05 21.10 20.65 21.35 9,632,407 202,652,602 21.039 21.10 21.05 21.10 20.65 21.35 9,632,407 21.039 -0.71%
2025-07-14 0 21.25 21.25 21.30 20.85 21.50 6,178,471 130,861,791 21.180 21.25 21.25 21.30 20.85 21.50 6,178,471 21.180 1.19%
2025-07-11 0 21.00 20.95 21.00 20.80 21.45 5,590,582 118,558,792 21.207 21.00 20.95 21.00 20.80 21.45 5,590,582 21.207 0.00%
2025-07-10 0 21.00 20.95 21.00 20.50 21.00 6,114,000 127,509,930 20.855 21.00 20.95 21.00 20.50 21.00 6,114,000 20.855 1.20%
2025-07-09 0 20.75 20.75 20.80 20.60 21.05 6,239,200 129,967,850 20.831 20.75 20.75 20.80 20.60 21.05 6,239,200 20.831 -0.48%
2025-07-08 0 20.85 20.80 20.85 20.15 20.95 11,274,864 232,645,197 20.634 20.85 20.80 20.85 20.15 20.95 11,274,864 20.634 2.21%
2025-07-07 0 20.40 20.35 20.40 20.05 20.50 7,267,901 147,928,673 20.354 20.40 20.35 20.40 20.05 20.50 7,267,901 20.354 0.25%
2025-07-04 0 20.35 20.30 20.35 19.80 20.40 9,657,400 195,313,825 20.224 20.35 20.30 20.35 19.80 20.40 9,657,400 20.224 1.50%
2025-07-03 0 20.05 20.00 20.05 19.68 20.10 10,717,262 213,769,423 19.946 20.05 20.00 20.05 19.68 20.10 10,717,262 19.946 0.65%
2025-07-02 0 19.92 19.90 19.92 19.60 20.05 16,214,886 322,403,445 19.883 19.92 19.90 19.92 19.60 20.05 16,214,886 19.883 1.74%
2025-06-30 0 19.58 19.56 19.58 19.50 20.25 17,092,279 337,839,077 19.766 19.58 19.56 19.58 19.50 20.25 17,092,279 19.766 -1.11%
2025-06-27 0 19.98 19.96 19.98 19.84 20.40 14,064,601 281,733,180 20.031 19.80 19.78 19.80 19.66 20.22 14,192,461 19.851 -2.06%
2025-06-26 0 20.40 20.40 20.45 20.00 20.70 14,783,624 301,883,629 20.420 20.22 20.22 20.27 19.82 20.51 14,918,021 20.236 0.74%
2025-06-25 0 20.25 20.20 20.25 20.00 20.80 14,659,874 296,806,190 20.246 20.07 20.02 20.07 19.82 20.61 14,793,146 20.064 -0.49%
2025-06-24 0 20.35 20.30 20.35 20.10 20.60 12,470,250 254,136,954 20.379 20.17 20.12 20.17 19.92 20.41 12,583,616 20.196 3.30%
2025-06-23 0 19.70 19.68 19.70 19.06 19.70 19,442,591 378,206,022 19.452 19.52 19.50 19.52 18.89 19.52 19,619,342 19.277 0.10%
2025-06-20 0 19.68 19.64 19.68 19.34 20.45 28,755,380 567,622,402 19.740 19.50 19.46 19.50 19.17 20.27 29,016,793 19.562 -2.81%
2025-06-19 0 20.25 20.20 20.25 20.20 22.60 41,824,814 874,817,440 20.916 20.07 20.02 20.07 20.02 22.40 42,205,040 20.728 -10.60%
2025-06-18 0 22.65 22.60 22.65 22.50 23.20 11,105,234 252,763,233 22.761 22.45 22.40 22.45 22.30 22.99 11,206,191 22.556 0.00%
2025-06-17 0 22.65 22.60 22.65 22.25 23.40 13,083,922 297,711,134 22.754 22.45 22.40 22.45 22.05 23.19 13,202,867 22.549 -1.31%
2025-06-16 0 22.95 22.95 23.00 22.65 23.35 14,889,243 340,567,599 22.873 22.74 22.74 22.79 22.45 23.14 15,024,600 22.667 -2.13%
2025-06-13 0 23.45 23.40 23.45 22.80 23.55 29,564,750 684,124,928 23.140 23.24 23.19 23.24 22.59 23.34 29,833,520 22.931 1.96%
2025-06-12 0 23.00 23.00 23.05 22.40 23.15 11,916,800 273,082,142 22.916 22.79 22.79 22.84 22.20 22.94 12,025,135 22.709 1.77%
2025-06-11 0 22.60 22.50 22.60 21.80 22.75 15,208,040 341,140,048 22.432 22.40 22.30 22.40 21.60 22.55 15,346,295 22.229 2.49%
2025-06-10 0 22.05 22.00 22.05 21.60 22.10 16,472,408 361,373,241 21.938 21.85 21.80 21.85 21.41 21.90 16,622,157 21.740 1.85%
2025-06-09 0 21.65 21.60 21.65 20.95 21.70 17,383,348 372,794,110 21.445 21.45 21.41 21.45 20.76 21.50 17,541,378 21.252 1.88%
2025-06-06 0 21.25 21.20 21.25 20.75 21.55 33,563,492 708,231,592 21.101 21.06 21.01 21.06 20.56 21.36 33,868,615 20.911 -1.16%
2025-06-05 0 21.50 21.45 21.50 20.80 21.55 12,852,759 273,972,783 21.316 21.31 21.26 21.31 20.61 21.36 12,969,602 21.124 0.00%
2025-06-04 0 21.50 21.45 21.55 21.35 21.85 15,034,944 323,359,049 21.507 21.31 21.26 21.36 21.16 21.65 15,171,625 21.313 -2.05%
2025-06-03 0 21.95 21.90 21.95 21.65 22.30 12,235,673 267,286,250 21.845 21.75 21.70 21.75 21.45 22.10 12,346,906 21.648 -0.68%
2025-06-02 0 22.10 22.05 22.10 21.70 22.15 6,035,696 132,459,336 21.946 21.90 21.85 21.90 21.50 21.95 6,090,566 21.748 -0.23%
2025-05-30 0 22.15 22.15 22.20 21.80 23.10 19,365,666 428,400,359 22.122 21.95 21.95 22.00 21.60 22.89 19,541,718 21.922 -3.06%
2025-05-29 0 22.85 22.80 22.85 21.60 23.15 15,738,023 356,383,874 22.645 22.64 22.59 22.64 21.41 22.94 15,881,096 22.441 4.34%
2025-05-28 0 21.90 21.85 21.90 21.35 22.05 7,923,844 172,542,861 21.775 21.70 21.65 21.70 21.16 21.85 7,995,879 21.579 0.23%
2025-05-27 0 21.85 21.80 21.85 21.20 22.00 9,607,216 208,699,349 21.723 21.65 21.60 21.65 21.01 21.80 9,694,554 21.527 2.10%
2025-05-26 0 21.40 21.35 21.40 20.45 23.35 34,380,695 731,930,031 21.289 21.21 21.16 21.21 20.27 23.14 34,693,247 21.097 4.39%
2025-05-23 0 20.50 20.50 20.55 20.05 21.05 11,553,413 237,633,601 20.568 20.32 20.32 20.36 19.87 20.86 11,658,444 20.383 1.23%
2025-05-22 0 20.25 20.20 20.25 20.15 20.95 9,661,450 196,821,880 20.372 20.07 20.02 20.07 19.97 20.76 9,749,281 20.188 -1.46%
2025-05-21 0 20.55 20.50 20.55 20.40 21.35 10,796,098 221,763,142 20.541 20.36 20.32 20.36 20.22 21.16 10,894,244 20.356 -2.61%
2025-05-20 0 21.10 21.05 21.10 20.80 21.40 12,640,387 266,300,678 21.067 20.91 20.86 20.91 20.61 21.21 12,755,300 20.878 -0.24%
2025-05-19 0 21.15 21.15 21.20 20.25 21.35 12,895,619 268,749,013 20.840 20.96 20.96 21.01 20.07 21.16 13,012,852 20.653 2.92%
2025-05-16 0 20.55 20.50 20.55 20.50 21.00 7,486,915 155,026,105 20.706 20.36 20.32 20.36 20.32 20.81 7,554,978 20.520 -1.44%
2025-05-15 0 20.85 20.80 20.85 20.60 21.15 7,134,569 148,782,254 20.854 20.66 20.61 20.66 20.41 20.96 7,199,429 20.666 1.21%
2025-05-14 0 20.60 20.60 20.65 20.55 21.00 7,632,426 157,775,816 20.672 20.41 20.41 20.46 20.36 20.81 7,701,812 20.486 -0.72%
2025-05-13 0 20.75 20.70 20.75 20.60 21.20 11,305,716 236,218,552 20.894 20.56 20.51 20.56 20.41 21.01 11,408,495 20.705 -0.72%
2025-05-12 0 20.90 20.85 20.90 20.30 21.10 13,102,860 271,493,931 20.720 20.71 20.66 20.71 20.12 20.91 13,221,977 20.534 2.70%
2025-05-09 0 20.35 20.35 20.40 20.25 20.95 10,226,960 209,773,955 20.512 20.17 20.17 20.22 20.07 20.76 10,319,932 20.327 -2.40%
2025-05-08 0 20.85 20.80 20.85 20.55 21.30 8,350,654 174,774,924 20.929 20.66 20.61 20.66 20.36 21.11 8,426,569 20.741 0.00%
2025-05-07 0 20.85 20.85 20.90 20.65 21.45 14,428,025 303,525,818 21.037 20.66 20.66 20.71 20.46 21.26 14,559,189 20.848 1.21%
2025-05-06 0 20.60 20.60 20.65 20.20 21.15 19,716,730 407,397,549 20.663 20.41 20.41 20.46 20.02 20.96 19,895,973 20.476 -2.37%
2025-05-02 0 21.10 21.05 21.10 20.40 21.35 6,801,108 143,164,574 21.050 20.91 20.86 20.91 20.22 21.16 6,862,936 20.861 2.93%
2025-04-30 0 20.50 20.45 20.50 20.15 20.75 15,572,158 317,834,534 20.410 20.32 20.27 20.32 19.97 20.56 15,713,723 20.227 -1.20%
2025-04-29 0 20.75 20.70 20.75 20.50 21.15 9,059,390 188,458,155 20.803 20.56 20.51 20.56 20.32 20.96 9,141,748 20.615 -0.24%
2025-04-28 0 20.80 20.80 20.85 20.35 21.10 8,223,754 170,888,815 20.780 20.61 20.61 20.66 20.17 20.91 8,298,515 20.593 1.71%
2025-04-25 0 20.45 20.40 20.45 20.35 21.35 15,710,364 327,191,662 20.826 20.27 20.22 20.27 20.17 21.16 15,853,185 20.639 -1.68%
2025-04-24 0 20.80 20.80 20.85 20.35 21.05 16,517,218 341,161,901 20.655 20.61 20.61 20.66 20.17 20.86 16,667,375 20.469 2.21%
2025-04-23 0 20.35 20.35 20.40 20.15 21.75 26,912,907 552,250,924 20.520 20.17 20.17 20.22 19.97 21.55 27,157,570 20.335 -2.63%
2025-04-22 0 20.90 20.85 20.90 19.56 21.30 46,987,591 956,871,508 20.364 20.71 20.66 20.71 19.38 21.11 47,414,751 20.181 -6.07%
2025-04-17 0 22.25 22.20 22.25 21.50 23.00 28,725,892 638,578,710 22.230 22.05 22.00 22.05 21.31 22.79 28,987,036 22.030 -0.67%
2025-04-16 0 22.40 22.40 22.45 21.00 22.65 37,734,120 831,322,413 22.031 22.20 22.20 22.25 20.81 22.45 38,077,157 21.833 3.23%
2025-04-15 0 21.70 21.70 21.75 21.40 22.60 19,079,520 415,220,919 21.763 21.50 21.50 21.55 21.21 22.40 19,252,970 21.567 -2.91%
2025-04-14 0 22.35 22.30 22.35 21.65 22.75 21,907,398 489,068,603 22.324 22.15 22.10 22.15 21.45 22.55 22,106,556 22.123 3.71%
2025-04-11 0 21.55 21.55 21.60 20.75 21.85 21,128,325 450,143,133 21.305 21.36 21.36 21.41 20.56 21.65 21,320,401 21.113 1.17%
2025-04-10 0 21.30 21.25 21.30 20.30 22.05 27,622,888 590,380,812 21.373 21.11 21.06 21.11 20.12 21.85 27,874,005 21.180 0.00%
2025-04-09 0 21.30 21.25 21.30 18.54 21.50 46,446,770 954,065,522 20.541 21.11 21.06 21.11 18.37 21.31 46,869,013 20.356 7.68%
2025-04-08 0 19.78 19.76 19.78 18.30 20.00 36,459,368 707,784,021 19.413 19.60 19.58 19.60 18.14 19.82 36,790,817 19.238 9.40%
2025-04-07 0 18.08 18.06 18.08 18.00 20.30 32,010,658 604,014,058 18.869 17.92 17.90 17.92 17.84 20.12 32,301,664 18.699 -13.08%
2025-04-03 0 20.80 20.75 20.80 19.82 21.00 16,494,564 341,089,835 20.679 20.61 20.56 20.61 19.64 20.81 16,644,515 20.493 2.46%
2025-04-02 0 20.30 20.30 20.35 19.82 21.05 18,787,100 381,443,127 20.303 20.12 20.12 20.17 19.64 20.86 18,957,892 20.121 -3.56%
2025-04-01 0 21.05 21.00 21.05 20.60 21.10 18,263,512 381,534,505 20.891 20.86 20.81 20.86 20.41 20.91 18,429,544 20.702 0.48%
2025-03-31 0 20.95 20.90 20.95 19.86 21.00 25,007,225 513,892,077 20.550 20.76 20.71 20.76 19.68 20.81 25,234,563 20.365 2.20%
2025-03-28 0 20.50 20.45 20.50 19.78 20.65 18,855,186 383,964,377 20.364 20.32 20.27 20.32 19.60 20.46 19,026,597 20.180 2.81%
2025-03-27 0 19.94 19.90 19.94 19.04 19.96 9,208,002 181,454,572 19.706 19.76 19.72 19.76 18.87 19.78 9,291,711 19.529 3.21%
2025-03-26 0 19.32 19.30 19.32 19.16 19.62 5,615,856 108,741,858 19.363 19.15 19.13 19.15 18.99 19.44 5,666,909 19.189 0.84%
2025-03-25 0 19.16 19.16 19.18 19.10 20.15 11,240,310 217,913,560 19.387 18.99 18.99 19.01 18.93 19.97 11,342,495 19.212 -3.23%
2025-03-24 0 19.80 19.78 19.80 19.02 20.05 15,507,290 305,253,673 19.685 19.62 19.60 19.62 18.85 19.87 15,648,265 19.507 3.56%
2025-03-21 0 19.12 19.10 19.12 18.46 20.10 27,425,200 532,298,236 19.409 18.95 18.93 18.95 18.29 19.92 27,674,520 19.234 4.03%
2025-03-20 0 18.38 18.38 18.40 18.26 19.36 15,115,760 282,429,371 18.684 18.21 18.21 18.23 18.10 19.19 15,253,176 18.516 -5.16%
2025-03-19 0 19.38 19.36 19.40 19.12 19.68 13,032,577 252,192,589 19.351 19.21 19.19 19.23 18.95 19.50 13,151,055 19.177 -0.51%
2025-03-18 0 19.48 19.46 19.48 19.06 19.76 11,233,569 216,972,476 19.315 19.30 19.28 19.30 18.89 19.58 11,335,692 19.141 1.14%
2025-03-17 0 19.26 19.24 19.26 19.14 20.05 13,852,478 268,850,725 19.408 19.09 19.07 19.09 18.97 19.87 13,978,410 19.233 1.90%
2025-03-14 0 18.90 18.90 18.92 18.30 19.26 14,645,101 277,027,591 18.916 18.73 18.73 18.75 18.14 19.09 14,778,238 18.746 2.61%
2025-03-13 0 18.42 18.42 18.44 18.26 20.05 19,252,000 358,571,818 18.625 18.25 18.25 18.27 18.10 19.87 19,427,018 18.457 -8.13%
2025-03-12 0 20.05 20.05 20.10 19.78 20.75 13,582,502 276,659,570 20.369 19.87 19.87 19.92 19.60 20.56 13,705,979 20.185 -2.20%
2025-03-11 0 20.50 20.45 20.50 19.08 20.60 12,319,390 247,795,509 20.114 20.32 20.27 20.32 18.91 20.41 12,431,384 19.933 4.38%
2025-03-10 0 19.64 19.62 19.64 19.14 20.25 12,660,354 247,646,030 19.561 19.46 19.44 19.46 18.97 20.07 12,775,448 19.385 -3.25%
2025-03-07 0 20.30 20.30 20.35 18.90 20.70 24,223,052 487,588,908 20.129 20.12 20.12 20.17 18.73 20.51 24,443,262 19.948 4.86%
2025-03-06 0 19.36 19.36 19.38 18.96 19.74 15,698,293 303,385,481 19.326 19.19 19.19 19.21 18.79 19.56 15,841,005 19.152 -1.93%
2025-03-05 0 19.74 19.74 19.76 17.90 19.78 26,733,814 514,676,528 19.252 19.56 19.56 19.58 17.74 19.60 26,976,849 19.078 10.28%
2025-03-04 0 17.90 17.88 17.90 17.02 18.20 11,053,200 195,425,977 17.680 17.74 17.72 17.74 16.87 18.04 11,153,684 17.521 3.71%
2025-03-03 0 17.26 17.24 17.26 17.22 17.88 10,933,629 190,684,341 17.440 17.10 17.08 17.10 17.06 17.72 11,033,026 17.283 -0.69%
2025-02-28 0 17.38 17.38 17.40 17.14 18.30 19,927,537 347,568,960 17.442 17.22 17.22 17.24 16.99 18.14 20,108,696 17.285 -3.23%
2025-02-27 0 17.96 17.94 17.96 17.16 18.04 19,605,107 343,987,566 17.546 17.80 17.78 17.80 17.01 17.88 19,783,335 17.388 2.05%
2025-02-26 0 17.60 17.58 17.60 17.26 17.70 17,930,594 314,262,184 17.527 17.44 17.42 17.44 17.10 17.54 18,093,599 17.369 1.73%
2025-02-25 0 17.30 17.30 17.32 17.24 18.98 22,436,408 399,579,434 17.809 17.14 17.14 17.16 17.08 18.81 22,640,375 17.649 -8.85%
2025-02-24 0 18.98 18.96 18.98 18.10 19.40 12,036,086 228,255,912 18.964 18.81 18.79 18.81 17.94 19.23 12,145,505 18.793 2.82%
2025-02-21 0 18.46 18.46 18.48 17.70 18.56 8,870,787 161,012,594 18.151 18.29 18.29 18.31 17.54 18.39 8,951,431 17.987 3.01%
2025-02-20 0 17.92 17.92 17.94 17.82 18.74 7,641,734 138,560,654 18.132 17.76 17.76 17.78 17.66 18.57 7,711,204 17.969 -1.97%
2025-02-19 0 18.28 18.28 18.30 18.18 19.06 8,659,268 159,526,259 18.423 18.12 18.12 18.14 18.02 18.89 8,737,989 18.257 -2.25%
2025-02-18 0 18.70 18.64 18.70 18.36 19.28 15,215,113 284,587,218 18.704 18.53 18.47 18.53 18.19 19.11 15,353,432 18.536 -1.58%
2025-02-17 0 19.00 18.98 19.00 18.66 19.58 13,040,171 249,512,850 19.134 18.83 18.81 18.83 18.49 19.40 13,158,718 18.962 0.96%
2025-02-14 0 18.82 18.80 18.82 18.22 18.98 10,095,540 188,718,226 18.693 18.65 18.63 18.65 18.06 18.81 10,187,318 18.525 3.75%
2025-02-13 0 18.14 18.12 18.14 17.52 18.78 15,990,415 292,025,432 18.263 17.98 17.96 17.98 17.36 18.61 16,135,782 18.098 3.54%
2025-02-12 0 17.52 17.52 17.54 17.18 17.90 14,954,835 261,001,955 17.453 17.36 17.36 17.38 17.03 17.74 15,090,788 17.295 -0.45%
2025-02-11 0 17.60 17.60 17.62 17.48 18.56 12,440,145 221,362,881 17.794 17.44 17.44 17.46 17.32 18.39 12,553,237 17.634 -4.03%
2025-02-10 0 18.34 18.30 18.34 17.88 18.62 9,454,366 172,126,543 18.206 18.17 18.14 18.17 17.72 18.45 9,540,315 18.042 0.99%
2025-02-07 0 18.16 18.16 18.20 18.00 18.80 9,175,805 168,607,466 18.375 18.00 18.00 18.04 17.84 18.63 9,259,221 18.210 -0.77%
2025-02-06 0 18.30 18.28 18.30 17.88 18.54 8,819,705 160,419,300 18.189 18.14 18.12 18.14 17.72 18.37 8,899,884 18.025 -0.87%
2025-02-05 0 18.46 18.44 18.46 18.20 19.90 13,766,008 256,295,487 18.618 18.29 18.27 18.29 18.04 19.72 13,891,154 18.450 -5.43%
2025-02-04 0 19.52 19.52 19.54 18.80 19.98 3,057,155 59,793,395 19.559 19.34 19.34 19.36 18.63 19.80 3,084,947 19.382 1.24%
2025-02-03 0 19.28 19.26 19.28 18.48 19.40 5,048,470 96,550,516 19.125 19.11 19.09 19.11 18.31 19.23 5,094,365 18.952 -1.43%
2025-01-28 0 19.56 19.48 19.56 18.80 19.62 4,191,200 80,954,692 19.315 19.38 19.30 19.38 18.63 19.44 4,229,302 19.141 4.26%
2025-01-27 0 18.76 18.76 18.78 18.46 18.90 8,220,961 153,684,505 18.694 18.59 18.59 18.61 18.29 18.73 8,295,697 18.526 0.97%
2025-01-24 0 18.58 18.56 18.58 17.80 18.90 6,355,080 117,958,950 18.561 18.41 18.39 18.41 17.64 18.73 6,412,853 18.394 3.57%
2025-01-23 0 17.94 17.92 17.94 17.78 18.44 6,218,369 111,968,164 18.006 17.78 17.76 17.78 17.62 18.27 6,274,900 17.844 -0.99%
2025-01-22 0 18.12 18.10 18.12 17.96 18.68 6,072,141 110,468,550 18.193 17.96 17.94 17.96 17.80 18.51 6,127,342 18.029 -2.69%
2025-01-21 0 18.62 18.62 18.64 18.54 19.06 6,618,688 124,145,585 18.757 18.45 18.45 18.47 18.37 18.89 6,678,858 18.588 -0.21%
2025-01-20 0 18.66 18.64 18.66 18.30 19.20 5,819,205 110,041,730 18.910 18.49 18.47 18.49 18.14 19.03 5,872,107 18.740 2.19%
2025-01-17 0 18.26 18.26 18.28 17.76 18.48 5,606,079 102,323,698 18.252 18.10 18.10 18.12 17.60 18.31 5,657,043 18.088 0.55%
2025-01-16 0 18.16 18.14 18.16 17.98 18.44 3,877,400 70,493,252 18.181 18.00 17.98 18.00 17.82 18.27 3,912,649 18.017 0.89%
2025-01-15 0 18.00 17.98 18.00 17.92 18.78 5,988,330 108,665,846 18.146 17.84 17.82 17.84 17.76 18.61 6,042,769 17.983 -3.12%
2025-01-14 0 18.58 18.56 18.58 17.78 18.74 7,948,780 146,585,011 18.441 18.41 18.39 18.41 17.62 18.57 8,021,042 18.275 4.50%
2025-01-13 0 17.78 17.76 17.78 17.06 17.86 7,613,085 133,871,101 17.584 17.62 17.60 17.62 16.91 17.70 7,682,295 17.426 0.23%
2025-01-10 0 17.74 17.72 17.74 17.60 18.40 5,801,730 103,426,703 17.827 17.58 17.56 17.58 17.44 18.23 5,854,473 17.666 -0.89%
2025-01-09 0 17.90 17.90 17.98 17.70 18.24 4,844,296 87,034,695 17.966 17.74 17.74 17.82 17.54 18.08 4,888,335 17.805 0.67%
2025-01-08 0 17.78 17.78 17.80 17.64 18.30 5,283,528 94,186,540 17.826 17.62 17.62 17.64 17.48 18.14 5,331,560 17.666 -2.52%
2025-01-07 0 18.24 18.24 18.26 17.98 18.64 4,648,899 84,532,425 18.183 18.08 18.08 18.10 17.82 18.47 4,691,162 18.020 0.22%
2025-01-06 0 18.20 18.20 18.22 17.70 18.46 4,974,231 90,312,384 18.156 18.04 18.04 18.06 17.54 18.29 5,019,451 17.992 3.53%
2025-01-03 0 17.58 17.56 17.58 17.36 17.96 7,682,782 135,390,019 17.623 17.42 17.40 17.42 17.20 17.80 7,752,625 17.464 -0.90%
2025-01-02 0 17.74 17.74 17.76 17.64 18.22 7,623,600 136,120,660 17.855 17.58 17.58 17.60 17.48 18.06 7,692,905 17.694 -2.53%
2024-12-31 0 18.20 18.20 18.30 18.20 18.80 6,050,613 111,835,793 18.483 18.04 18.04 18.14 18.04 18.63 6,105,619 18.317 -2.05%
2024-12-30 0 18.58 18.58 18.60 18.02 19.22 13,484,491 249,153,642 18.477 18.41 18.41 18.43 17.86 19.05 13,607,077 18.311 -3.83%
2024-12-27 0 19.32 19.32 19.36 18.86 19.66 10,458,600 200,804,668 19.200 19.15 19.15 19.19 18.69 19.48 10,553,678 19.027 -0.51%
2024-12-24 0 19.42 19.42 19.46 19.36 19.74 5,094,998 99,525,770 19.534 19.25 19.25 19.28 19.19 19.56 5,141,316 19.358 -0.51%
2024-12-23 0 19.52 19.50 19.52 19.42 19.94 3,462,676 67,648,055 19.536 19.34 19.32 19.34 19.25 19.76 3,494,155 19.360 0.21%
2024-12-20 0 19.48 19.48 19.52 19.32 20.10 7,255,490 142,288,350 19.611 19.30 19.30 19.34 19.15 19.92 7,321,449 19.434 -2.11%
2024-12-19 0 19.90 19.90 19.94 19.66 20.10 8,706,289 173,137,595 19.886 19.72 19.72 19.76 19.48 19.92 8,785,437 19.707 -1.97%
2024-12-18 0 20.30 20.25 20.30 20.10 20.90 7,002,342 142,339,418 20.327 20.12 20.07 20.12 19.92 20.71 7,066,000 20.144 1.25%
2024-12-17 0 20.05 20.05 20.15 19.20 20.35 15,775,757 315,509,882 20.000 19.87 19.87 19.97 19.03 20.17 15,919,173 19.819 3.78%
2024-12-16 0 19.32 19.30 19.32 19.10 19.68 10,585,733 204,682,979 19.336 19.15 19.13 19.15 18.93 19.50 10,681,967 19.162 0.21%
2024-12-13 0 19.28 19.26 19.28 19.24 19.88 11,467,822 223,579,488 19.496 19.11 19.09 19.11 19.07 19.70 11,572,075 19.321 -3.84%
2024-12-12 0 20.05 20.00 20.05 18.94 20.70 17,073,900 342,537,503 20.062 19.87 19.82 19.87 18.77 20.51 17,229,117 19.881 5.86%
2024-12-11 0 18.94 18.94 18.98 18.88 19.82 11,816,421 226,521,703 19.170 18.77 18.77 18.81 18.71 19.64 11,923,843 18.997 -4.34%
2024-12-10 0 19.80 19.78 19.80 19.70 20.70 23,410,246 469,080,264 20.037 19.62 19.60 19.62 19.52 20.51 23,623,066 19.857 1.64%
2024-12-09 0 19.48 19.46 19.48 18.06 19.60 13,356,905 248,294,131 18.589 19.30 19.28 19.30 17.90 19.42 13,478,331 18.422 5.98%
2024-12-06 0 18.38 18.38 18.40 17.80 18.52 22,754,003 416,003,376 18.283 18.21 18.21 18.23 17.64 18.35 22,960,858 18.118 2.45%
2024-12-05 0 17.94 17.94 17.96 17.70 18.48 11,573,881 208,809,877 18.041 17.78 17.78 17.80 17.54 18.31 11,679,098 17.879 -3.76%
2024-12-04 0 18.64 18.62 18.64 18.36 19.22 12,044,249 224,438,481 18.634 18.47 18.45 18.47 18.19 19.05 12,153,742 18.467 -1.89%
2024-12-03 0 19.00 19.00 19.02 18.68 19.20 6,512,932 123,615,381 18.980 18.83 18.83 18.85 18.51 19.03 6,572,140 18.809 1.39%
2024-12-02 0 18.74 18.70 18.74 18.42 19.14 9,317,600 173,955,948 18.670 18.57 18.53 18.57 18.25 18.97 9,402,305 18.501 -1.26%
2024-11-29 0 18.98 18.98 19.00 18.66 19.36 9,325,157 177,321,002 19.015 18.81 18.81 18.83 18.49 19.19 9,409,931 18.844 0.32%
2024-11-28 0 18.92 18.90 18.92 18.72 19.60 7,875,664 150,294,747 19.083 18.75 18.73 18.75 18.55 19.42 7,947,261 18.912 -2.27%
2024-11-27 0 19.36 19.36 19.40 18.34 19.60 9,238,380 176,364,191 19.090 19.19 19.19 19.23 18.17 19.42 9,322,365 18.918 3.42%
2024-11-26 0 18.72 18.70 18.72 18.42 19.02 9,637,476 182,069,112 18.892 18.55 18.53 18.55 18.25 18.85 9,725,089 18.722 -1.16%
2024-11-25 0 18.94 18.92 18.94 18.18 19.10 21,234,711 398,239,567 18.754 18.77 18.75 18.77 18.02 18.93 21,427,754 18.585 4.41%
2024-11-22 0 18.14 18.12 18.14 18.06 18.88 10,125,010 186,321,341 18.402 17.98 17.96 17.98 17.90 18.71 10,217,056 18.236 0.55%
2024-11-21 0 18.04 18.04 18.06 18.00 19.02 12,394,399 228,740,326 18.455 17.88 17.88 17.90 17.84 18.85 12,507,075 18.289 -1.53%
2024-11-20 0 18.32 18.30 18.32 17.64 19.00 16,515,043 302,800,731 18.335 18.15 18.14 18.15 17.48 18.83 16,665,180 18.170 3.50%
2024-11-19 0 17.70 17.68 17.70 17.32 18.10 7,873,570 140,433,762 17.836 17.54 17.52 17.54 17.16 17.94 7,945,148 17.675 2.19%
2024-11-18 0 17.32 17.30 17.32 16.94 17.84 10,031,891 173,964,542 17.341 17.16 17.14 17.16 16.79 17.68 10,123,090 17.185 2.61%
2024-11-15 0 16.88 16.86 16.88 16.70 17.34 8,985,771 152,810,106 17.006 16.73 16.71 16.73 16.55 17.18 9,067,460 16.853 -1.40%
2024-11-14 0 17.12 17.12 17.14 17.02 17.60 9,708,875 167,377,350 17.240 16.97 16.97 16.99 16.87 17.44 9,797,137 17.084 -2.28%
2024-11-13 0 17.52 17.50 17.52 17.28 18.22 14,748,770 258,922,752 17.556 17.36 17.34 17.36 17.12 18.06 14,882,850 17.397 -4.05%
2024-11-12 0 18.26 18.24 18.26 18.14 19.06 7,111,140 130,783,790 18.391 18.10 18.08 18.10 17.98 18.89 7,175,787 18.226 -3.79%
2024-11-11 0 18.98 18.96 18.98 18.00 19.40 10,228,674 193,993,144 18.966 18.81 18.79 18.81 17.84 19.23 10,321,662 18.795 -3.56%
2024-11-08 0 19.68 19.68 19.74 19.22 20.20 8,173,226 160,639,162 19.654 19.50 19.50 19.56 19.05 20.02 8,247,528 19.477 -0.10%
2024-11-07 0 19.70 19.70 19.72 18.02 19.78 11,428,800 220,666,140 19.308 19.52 19.52 19.54 17.86 19.60 11,532,698 19.134 5.01%
2024-11-06 0 18.76 18.74 18.76 18.18 18.88 6,928,700 128,690,102 18.573 18.59 18.57 18.59 18.02 18.71 6,991,688 18.406 -0.85%
2024-11-05 0 18.92 18.90 18.92 17.70 18.96 9,008,283 166,832,226 18.520 18.75 18.73 18.75 17.54 18.79 9,090,176 18.353 4.53%
2024-11-04 0 18.10 18.08 18.10 17.50 18.26 4,817,636 86,809,005 18.019 17.94 17.92 17.94 17.34 18.10 4,861,433 17.857 3.43%
2024-11-01 0 17.50 17.48 17.50 17.36 17.80 5,866,427 102,755,288 17.516 17.34 17.32 17.34 17.20 17.64 5,919,758 17.358 -0.34%
2024-10-31 0 17.56 17.56 17.60 17.56 18.04 4,107,833 72,686,386 17.695 17.40 17.40 17.44 17.40 17.88 4,145,177 17.535 -1.13%
2024-10-30 0 17.76 17.76 17.78 17.50 18.36 9,266,882 164,793,566 17.783 17.60 17.60 17.62 17.34 18.19 9,351,126 17.623 -2.20%
2024-10-29 0 18.16 18.14 18.16 17.94 18.72 9,745,200 177,289,072 18.192 18.00 17.98 18.00 17.78 18.55 9,833,793 18.029 0.78%
2024-10-28 0 18.02 18.02 18.04 17.78 18.52 11,235,895 203,485,754 18.110 17.86 17.86 17.88 17.62 18.35 11,338,039 17.947 -0.33%
2024-10-25 0 18.08 18.04 18.08 17.68 18.54 6,536,000 118,260,153 18.094 17.92 17.88 17.92 17.52 18.37 6,595,418 17.931 0.33%
2024-10-24 0 18.02 18.02 18.04 17.92 18.94 10,466,744 192,495,601 18.391 17.86 17.86 17.88 17.76 18.77 10,561,896 18.225 -3.94%
2024-10-23 0 18.76 18.76 18.80 17.62 18.96 17,489,247 323,104,274 18.474 18.59 18.59 18.63 17.46 18.79 17,648,240 18.308 4.11%
2024-10-22 0 18.02 18.00 18.06 17.34 18.36 18,415,768 329,719,340 17.904 17.86 17.84 17.90 17.18 18.19 18,583,184 17.743 1.81%
2024-10-21 0 17.70 17.68 17.70 17.24 18.20 9,491,460 168,002,456 17.700 17.54 17.52 17.54 17.08 18.04 9,577,746 17.541 -0.90%
2024-10-18 0 17.86 17.84 17.86 16.70 18.16 10,280,873 181,166,743 17.622 17.70 17.68 17.70 16.55 18.00 10,374,335 17.463 6.95%
2024-10-17 0 16.70 16.68 16.70 16.56 17.58 8,463,992 144,736,981 17.100 16.55 16.53 16.55 16.41 17.42 8,540,937 16.946 -1.88%
2024-10-16 0 17.02 17.00 17.02 16.32 17.42 11,249,474 191,652,331 17.037 16.87 16.85 16.87 16.17 17.26 11,351,742 16.883 1.55%
2024-10-15 0 16.76 16.76 16.78 16.52 18.16 9,591,550 163,430,344 17.039 16.61 16.61 16.63 16.37 18.00 9,678,746 16.885 -6.47%
2024-10-14 0 17.92 17.90 17.92 17.08 18.02 18,689,010 331,090,852 17.716 17.76 17.74 17.76 16.93 17.86 18,858,910 17.556 0.00%
2024-10-10 0 17.92 17.90 17.92 17.30 18.58 17,919,646 323,798,080 18.069 17.76 17.74 17.76 17.14 18.41 18,082,552 17.907 3.58%
2024-10-09 0 17.30 17.30 17.32 16.52 18.30 23,376,458 405,724,387 17.356 17.14 17.14 17.16 16.37 18.14 23,588,971 17.200 -1.70%
2024-10-08 0 17.60 17.60 17.64 17.04 20.20 37,991,859 696,758,522 18.340 17.44 17.44 17.48 16.89 20.02 38,337,240 18.174 -15.59%
2024-10-07 0 20.85 20.80 20.85 20.10 21.50 13,360,531 277,363,166 20.760 20.66 20.61 20.66 19.92 21.31 13,481,990 20.573 2.46%
2024-10-04 0 20.35 20.35 20.40 19.34 20.65 16,012,239 322,213,317 20.123 20.17 20.17 20.22 19.17 20.46 16,157,805 19.942 2.16%
2024-10-03 0 19.92 19.90 19.92 19.40 20.85 15,070,460 302,315,405 20.060 19.74 19.72 19.74 19.23 20.66 15,207,464 19.879 -4.69%
2024-10-02 0 20.90 20.75 20.90 20.05 21.00 13,680,188 282,181,735 20.627 20.71 20.56 20.71 19.87 20.81 13,804,553 20.441 4.71%
2024-09-30 0 19.96 19.94 19.96 19.50 20.90 39,717,539 794,652,130 20.008 19.78 19.76 19.78 19.32 20.71 40,078,608 19.827 3.63%
2024-09-27 0 19.26 19.26 19.28 17.26 19.58 45,457,525 850,938,855 18.719 19.09 19.09 19.11 17.10 19.40 45,870,775 18.551 14.51%
2024-09-26 0 16.82 16.80 16.82 15.38 17.48 34,199,193 574,310,453 16.793 16.67 16.65 16.67 15.24 17.32 34,510,095 16.642 9.36%
2024-09-25 0 15.38 15.38 15.40 15.36 16.22 18,376,705 287,859,880 15.664 15.24 15.24 15.26 15.22 16.07 18,543,766 15.523 0.13%
2024-09-24 0 15.36 15.34 15.36 14.14 15.46 12,256,800 183,902,258 15.004 15.22 15.20 15.22 14.01 15.32 12,368,225 14.869 6.52%
2024-09-23 0 14.42 14.42 14.44 14.36 14.84 9,158,400 133,242,413 14.549 14.29 14.29 14.31 14.23 14.71 9,241,658 14.418 -2.44%
2024-09-20 0 14.78 14.78 14.80 14.20 15.04 9,247,528 136,600,264 14.772 14.65 14.65 14.67 14.07 14.90 9,331,596 14.638 2.21%
2024-09-19 0 14.46 14.42 14.46 13.74 14.56 9,895,391 141,372,552 14.287 14.33 14.29 14.33 13.62 14.43 9,985,349 14.158 3.73%
2024-09-17 0 13.94 13.92 13.94 13.94 14.24 3,280,800 46,206,380 14.084 13.81 13.79 13.81 13.81 14.11 3,310,625 13.957 -1.69%
2024-09-16 0 14.18 14.16 14.18 13.96 14.36 6,343,912 89,848,345 14.163 14.05 14.03 14.05 13.83 14.23 6,401,584 14.035 -0.14%
2024-09-13 0 14.20 14.18 14.20 14.12 14.76 7,607,861 109,001,604 14.327 14.07 14.05 14.07 13.99 14.63 7,677,023 14.198 -2.07%
2024-09-12 0 14.50 14.48 14.50 14.42 14.90 3,864,000 56,517,444 14.627 14.37 14.35 14.37 14.29 14.77 3,899,127 14.495 -0.96%
2024-09-11 0 14.64 14.64 14.66 14.48 15.12 4,286,800 62,936,884 14.682 14.51 14.51 14.53 14.35 14.98 4,325,771 14.549 -3.17%
2024-09-10 0 15.12 15.12 15.14 14.72 15.22 7,795,496 116,977,935 15.006 14.98 14.98 15.00 14.59 15.08 7,866,364 14.871 0.27%
2024-09-09 0 15.08 15.06 15.08 15.06 15.66 17,983,226 272,750,056 15.167 14.94 14.92 14.94 14.92 15.52 18,146,710 15.030 -2.71%
2024-09-05 0 15.50 15.48 15.50 14.94 15.58 10,070,124 154,685,260 15.361 15.36 15.34 15.36 14.81 15.44 10,161,671 15.222 2.92%
2024-09-04 0 15.06 15.06 15.10 14.82 15.28 9,513,160 143,566,576 15.091 14.92 14.92 14.96 14.69 15.14 9,599,643 14.955 0.27%
2024-09-03 0 15.02 15.00 15.02 14.64 15.40 9,815,914 148,095,392 15.087 14.88 14.86 14.88 14.51 15.26 9,905,150 14.951 2.60%
2024-09-02 0 14.64 14.62 14.64 14.34 14.68 8,645,888 126,059,944 14.580 14.51 14.49 14.51 14.21 14.55 8,724,487 14.449 0.55%
2024-08-30 0 14.56 14.54 14.56 14.34 14.84 18,568,784 271,137,947 14.602 14.43 14.41 14.43 14.21 14.71 18,737,591 14.470 1.82%
2024-08-29 0 14.30 14.28 14.30 13.80 14.40 7,221,312 102,197,074 14.152 14.17 14.15 14.17 13.68 14.27 7,286,960 14.025 1.27%
2024-08-28 0 14.12 14.10 14.12 14.10 14.44 8,086,260 115,025,515 14.225 13.99 13.97 13.99 13.97 14.31 8,159,771 14.097 -1.94%
2024-08-27 0 14.40 14.38 14.40 13.38 14.44 13,987,310 198,145,466 14.166 14.27 14.25 14.27 13.26 14.31 14,114,467 14.038 6.04%
2024-08-26 0 13.58 13.56 13.58 13.34 13.86 7,356,220 100,072,646 13.604 13.46 13.44 13.46 13.22 13.74 7,423,095 13.481 1.49%
2024-08-23 0 13.38 13.36 13.38 13.08 13.68 7,366,724 99,085,851 13.450 13.26 13.24 13.26 12.96 13.56 7,433,694 13.329 0.00%
2024-08-22 0 13.38 13.36 13.38 12.96 13.92 13,920,254 186,448,506 13.394 13.26 13.24 13.26 12.84 13.79 14,046,802 13.273 -3.74%
2024-08-21 0 13.90 13.90 13.92 13.14 14.48 20,459,489 288,720,942 14.112 13.77 13.77 13.79 13.02 14.35 20,645,484 13.985 5.95%
2024-08-20 0 13.12 13.12 13.14 12.62 13.24 10,432,863 135,263,949 12.965 13.00 13.00 13.02 12.51 13.12 10,527,707 12.848 0.61%
2024-08-19 0 13.04 13.04 13.06 12.70 13.20 7,851,600 102,296,094 13.029 12.92 12.92 12.94 12.59 13.08 7,922,978 12.911 2.68%
2024-08-16 0 12.70 12.70 12.72 12.42 12.90 8,180,627 103,290,302 12.626 12.59 12.59 12.61 12.31 12.78 8,254,996 12.512 0.00%
2024-08-15 0 12.70 12.68 12.70 12.38 12.88 9,954,229 125,733,088 12.631 12.59 12.57 12.59 12.27 12.76 10,044,722 12.517 -1.09%
2024-08-14 0 12.84 12.82 12.84 12.74 13.26 12,100,568 156,394,991 12.925 12.72 12.70 12.72 12.63 13.14 12,210,573 12.808 -3.17%
2024-08-13 0 13.26 13.24 13.26 12.68 13.54 12,534,595 163,913,451 13.077 13.14 13.12 13.14 12.57 13.42 12,648,546 12.959 -1.04%
2024-08-12 0 13.40 13.38 13.40 13.08 13.58 3,414,360 45,206,878 13.240 13.28 13.26 13.28 12.96 13.46 3,445,400 13.121 0.45%
2024-08-09 0 13.34 13.34 13.36 13.24 13.80 6,239,645 84,392,790 13.525 13.22 13.22 13.24 13.12 13.68 6,296,369 13.403 0.45%
2024-08-08 0 13.28 13.26 13.28 13.16 13.80 9,857,060 131,780,850 13.369 13.16 13.14 13.16 13.04 13.68 9,946,670 13.249 -5.01%
2024-08-07 0 13.98 13.98 14.00 13.34 14.04 11,752,764 162,701,018 13.844 13.85 13.85 13.87 13.22 13.91 11,859,607 13.719 4.95%
2024-08-06 0 13.32 13.32 13.34 13.14 13.64 9,127,372 122,374,702 13.407 13.20 13.20 13.22 13.02 13.52 9,210,348 13.287 0.30%
2024-08-05 0 13.28 13.26 13.28 12.70 13.42 7,306,000 96,323,331 13.184 13.16 13.14 13.16 12.59 13.30 7,372,418 13.065 2.79%
2024-08-02 0 12.92 12.92 12.94 12.62 13.04 5,219,681 67,221,975 12.879 12.80 12.80 12.82 12.51 12.92 5,267,133 12.763 -1.37%
2024-08-01 0 13.10 13.10 13.12 13.06 13.90 6,685,822 88,288,599 13.205 12.98 12.98 13.00 12.94 13.77 6,746,602 13.086 -3.82%
2024-07-31 0 13.62 13.62 13.64 13.28 13.78 7,660,954 104,451,838 13.634 13.50 13.50 13.52 13.16 13.66 7,730,599 13.511 2.56%
2024-07-30 0 13.28 13.26 13.28 13.20 13.50 4,323,630 57,502,113 13.299 13.16 13.14 13.16 13.08 13.38 4,362,936 13.180 -1.48%
2024-07-29 0 13.48 13.48 13.52 13.48 14.10 5,134,352 69,903,979 13.615 13.36 13.36 13.40 13.36 13.97 5,181,028 13.492 -1.03%
2024-07-26 0 13.62 13.60 13.62 13.24 13.66 6,776,716 91,679,488 13.529 13.50 13.48 13.50 13.12 13.54 6,838,323 13.407 2.41%
2024-07-25 0 13.30 13.30 13.32 13.22 13.64 6,999,572 93,468,354 13.353 13.18 13.18 13.20 13.10 13.52 7,063,204 13.233 -2.78%
2024-07-24 0 13.68 13.68 13.70 13.62 13.90 6,764,228 92,725,770 13.708 13.56 13.56 13.58 13.50 13.77 6,825,721 13.585 -0.58%
2024-07-23 0 13.76 13.74 13.76 13.60 14.10 7,258,200 99,962,736 13.772 13.64 13.62 13.64 13.48 13.97 7,324,184 13.648 -1.57%
2024-07-22 0 13.98 13.96 13.98 13.60 14.08 10,323,531 142,983,324 13.850 13.85 13.83 13.85 13.48 13.95 10,417,381 13.725 1.60%
2024-07-19 0 13.76 13.74 13.76 13.62 14.44 12,059,449 168,039,037 13.934 13.64 13.62 13.64 13.50 14.31 12,169,080 13.809 -6.01%
2024-07-18 0 14.64 14.62 14.66 14.52 14.90 5,927,193 86,918,844 14.664 14.51 14.49 14.53 14.39 14.77 5,981,077 14.532 -1.74%
2024-07-17 0 14.90 14.90 14.92 14.74 15.20 3,711,480 55,387,075 14.923 14.77 14.77 14.79 14.61 15.06 3,745,221 14.789 -0.40%
2024-07-16 0 14.96 14.94 14.96 14.62 15.00 8,328,611 123,309,929 14.806 14.83 14.81 14.83 14.49 14.86 8,404,326 14.672 -0.27%
2024-07-15 0 15.00 15.00 15.02 14.86 15.50 5,098,579 76,746,839 15.053 14.86 14.86 14.88 14.73 15.36 5,144,930 14.917 -2.60%
2024-07-12 0 15.40 15.38 15.40 15.24 15.82 8,114,800 125,238,110 15.433 15.26 15.24 15.26 15.10 15.68 8,188,571 15.294 -0.65%
2024-07-11 0 15.50 15.48 15.50 14.84 15.58 13,698,579 209,126,291 15.266 15.36 15.34 15.36 14.71 15.44 13,823,112 15.129 3.61%
2024-07-10 0 14.96 14.96 14.98 14.84 15.24 8,623,534 128,810,923 14.937 14.83 14.83 14.85 14.71 15.10 8,701,930 14.803 1.08%
2024-07-09 0 14.80 14.78 14.80 14.22 14.90 11,863,074 172,572,279 14.547 14.67 14.65 14.67 14.09 14.77 11,970,920 14.416 -0.27%
2024-07-08 0 14.84 14.84 14.86 14.78 15.44 4,654,538 69,381,140 14.906 14.71 14.71 14.73 14.65 15.30 4,696,852 14.772 -3.76%
2024-07-05 0 15.42 15.40 15.42 15.22 15.68 4,885,858 75,387,313 15.430 15.28 15.26 15.28 15.08 15.54 4,930,275 15.291 -0.64%
2024-07-04 0 15.52 15.50 15.52 15.30 15.68 2,399,780 37,085,986 15.454 15.38 15.36 15.38 15.16 15.54 2,421,596 15.315 0.65%
2024-07-03 0 15.42 15.40 15.42 15.12 15.62 3,682,691 56,618,775 15.374 15.28 15.26 15.28 14.98 15.48 3,716,170 15.236 0.65%
2024-07-02 0 15.32 15.32 15.34 15.02 15.78 6,452,953 99,093,086 15.356 15.18 15.18 15.20 14.88 15.64 6,511,616 15.218 -1.42%
2024-06-28 0 15.54 15.54 15.56 15.44 15.96 8,178,713 127,388,399 15.576 15.40 15.40 15.42 15.30 15.82 8,253,065 15.435 -1.46%
2024-06-27 0 15.92 15.90 15.92 15.88 16.30 4,839,068 77,284,022 15.971 15.63 15.61 15.63 15.59 16.00 4,929,506 15.678 -0.75%
2024-06-26 0 16.04 16.04 16.06 15.74 16.34 5,397,314 86,451,841 16.018 15.75 15.75 15.77 15.45 16.04 5,498,185 15.724 -0.74%
2024-06-25 0 16.16 16.14 16.16 15.78 16.48 8,868,695 144,195,044 16.259 15.86 15.84 15.86 15.49 16.18 9,034,443 15.961 1.25%
2024-06-24 0 15.96 15.96 15.98 15.28 16.06 9,726,544 152,252,347 15.653 15.67 15.67 15.69 15.00 15.77 9,908,324 15.366 3.23%
2024-06-21 0 15.46 15.44 15.46 15.26 15.80 17,331,338 267,820,409 15.453 15.18 15.16 15.18 14.98 15.51 17,655,245 15.169 -2.64%
2024-06-20 0 15.88 15.86 15.88 15.74 16.34 7,106,019 113,028,384 15.906 15.59 15.57 15.59 15.45 16.04 7,238,824 15.614 -3.29%
2024-06-19 0 16.42 16.40 16.42 16.10 16.42 5,435,555 88,471,667 16.276 16.12 16.10 16.12 15.80 16.12 5,537,141 15.978 0.98%
2024-06-18 0 16.26 16.26 16.28 16.14 16.66 6,420,630 104,434,572 16.265 15.96 15.96 15.98 15.84 16.35 6,540,626 15.967 -1.33%
2024-06-17 0 16.48 16.46 16.48 16.22 16.78 6,542,190 107,769,249 16.473 16.18 16.16 16.18 15.92 16.47 6,664,458 16.171 -1.44%
2024-06-14 0 16.72 16.72 16.74 16.56 17.08 20,097,719 336,269,773 16.732 16.41 16.41 16.43 16.26 16.77 20,473,327 16.425 -2.11%
2024-06-13 0 17.08 17.06 17.08 16.80 17.16 7,731,754 131,442,316 17.000 16.77 16.75 16.77 16.49 16.85 7,876,254 16.688 0.95%
2024-06-12 0 16.92 16.90 16.92 16.82 17.50 7,578,099 129,127,965 17.040 16.61 16.59 16.61 16.51 17.18 7,719,727 16.727 -3.20%
2024-06-11 0 17.48 17.48 17.50 17.10 17.82 7,472,613 130,807,268 17.505 17.16 17.16 17.18 16.79 17.49 7,612,269 17.184 -0.46%
2024-06-07 0 17.56 17.56 17.58 17.40 17.66 13,071,011 229,313,446 17.544 17.24 17.24 17.26 17.08 17.34 13,315,297 17.222 -1.24%
2024-06-06 0 17.78 17.76 17.78 17.58 18.14 7,764,844 138,087,798 17.784 17.45 17.43 17.45 17.26 17.81 7,909,962 17.457 -0.45%
2024-06-05 0 17.86 17.84 17.86 17.78 18.10 4,083,584 73,069,658 17.894 17.53 17.51 17.53 17.45 17.77 4,159,903 17.565 -0.45%
2024-06-04 0 17.94 17.90 17.94 17.40 18.14 3,620,696 64,826,344 17.904 17.61 17.57 17.61 17.08 17.81 3,688,364 17.576 0.56%
2024-06-03 0 17.84 17.84 17.86 17.84 18.38 6,436,603 115,681,611 17.972 17.51 17.51 17.53 17.51 18.04 6,556,897 17.643 -0.11%
2024-05-31 0 17.86 17.84 17.86 17.72 18.40 15,955,154 287,463,845 18.017 17.53 17.51 17.53 17.39 18.06 16,253,342 17.686 -0.22%
2024-05-30 0 17.90 17.90 17.92 17.54 18.10 11,420,799 204,440,543 17.901 17.57 17.57 17.59 17.22 17.77 11,634,244 17.572 2.05%
2024-05-29 0 17.54 17.52 17.54 17.36 17.90 14,289,427 250,845,711 17.555 17.22 17.20 17.22 17.04 17.57 14,556,484 17.233 -1.79%
2024-05-28 0 17.86 17.84 17.86 17.74 18.44 10,992,000 197,509,181 17.968 17.53 17.51 17.53 17.41 18.10 11,197,431 17.639 -1.87%
2024-05-27 0 18.20 18.18 18.20 17.62 18.34 13,561,945 244,097,641 17.999 17.87 17.85 17.87 17.30 18.00 13,815,406 17.669 3.41%
2024-05-24 0 17.60 17.60 17.62 17.56 18.16 13,772,200 244,406,273 17.746 17.28 17.28 17.30 17.24 17.83 14,029,590 17.421 -1.68%
2024-05-23 0 17.90 17.90 17.92 17.28 18.32 20,193,014 360,782,335 17.867 17.57 17.57 17.59 16.96 17.98 20,570,403 17.539 -3.14%
2024-05-22 0 18.48 18.46 18.48 18.28 20.90 36,826,664 697,183,713 18.931 18.14 18.12 18.14 17.94 20.52 37,514,922 18.584 -12.83%
2024-05-21 0 21.20 21.15 21.20 21.05 22.20 12,332,522 264,860,077 21.477 20.81 20.76 20.81 20.66 21.79 12,563,006 21.083 -2.75%
2024-05-20 0 21.80 21.80 21.85 21.60 22.25 7,282,920 159,074,313 21.842 21.40 21.40 21.45 21.20 21.84 7,419,031 21.441 2.35%
2024-05-17 0 21.30 21.30 21.35 21.10 21.75 9,405,909 200,980,092 21.367 20.91 20.91 20.96 20.71 21.35 9,581,697 20.975 0.00%
2024-05-16 0 21.30 21.25 21.30 21.10 22.50 14,095,022 301,731,072 21.407 20.91 20.86 20.91 20.71 22.09 14,358,445 21.014 -3.62%
2024-05-14 0 22.10 22.10 22.15 21.55 22.50 10,919,318 240,922,401 22.064 21.69 21.69 21.74 21.15 22.09 11,123,390 21.659 -0.90%
2024-05-13 0 22.30 22.25 22.30 20.75 22.35 10,162,072 222,709,994 21.916 21.89 21.84 21.89 20.37 21.94 10,351,992 21.514 6.70%
2024-05-10 0 20.90 20.90 20.95 20.60 21.30 8,687,404 181,296,154 20.869 20.52 20.52 20.57 20.22 20.91 8,849,764 20.486 -0.48%
2024-05-09 0 21.00 20.95 21.00 20.70 21.25 6,286,451 131,634,374 20.939 20.61 20.57 20.61 20.32 20.86 6,403,939 20.555 -1.18%
2024-05-08 0 21.25 21.20 21.25 20.70 22.00 5,301,676 111,883,221 21.103 20.86 20.81 20.86 20.32 21.60 5,400,760 20.716 -1.85%
2024-05-07 0 21.65 21.65 21.70 21.60 22.10 5,465,900 118,817,390 21.738 21.25 21.25 21.30 21.20 21.69 5,568,053 21.339 -0.92%
2024-05-06 0 21.85 21.80 21.85 20.85 21.95 7,519,391 161,785,835 21.516 21.45 21.40 21.45 20.47 21.55 7,659,922 21.121 3.55%
2024-05-03 0 21.10 21.10 21.15 20.60 22.00 6,702,214 141,257,802 21.076 20.71 20.71 20.76 20.22 21.60 6,827,472 20.690 2.18%
2024-05-02 0 20.65 20.65 20.70 20.20 20.90 7,540,801 155,738,750 20.653 20.27 20.27 20.32 19.83 20.52 7,681,732 20.274 -0.48%
2024-04-30 0 20.75 20.75 20.80 20.55 21.00 8,538,129 177,122,823 20.745 20.37 20.37 20.42 20.17 20.61 8,697,699 20.364 0.48%
2024-04-29 0 20.65 20.65 20.70 20.50 22.15 13,077,628 273,919,989 20.946 20.27 20.27 20.32 20.12 21.74 13,322,037 20.561 -6.98%
2024-04-26 0 22.20 22.15 22.20 21.55 22.30 5,093,188 112,046,717 21.999 21.79 21.74 21.79 21.15 21.89 5,188,375 21.596 2.54%
2024-04-25 0 21.65 21.65 21.70 21.30 22.00 5,136,487 111,223,821 21.654 21.25 21.25 21.30 20.91 21.60 5,232,483 21.256 -0.46%
2024-04-24 0 21.75 21.75 21.80 21.40 22.30 8,282,785 179,659,290 21.691 21.35 21.35 21.40 21.01 21.89 8,437,583 21.293 -1.14%
2024-04-23 0 22.00 22.00 22.05 21.80 22.50 5,046,407 111,478,527 22.091 21.60 21.60 21.65 21.40 22.09 5,140,720 21.685 0.92%
2024-04-22 0 21.80 21.80 21.85 21.20 22.35 5,498,040 119,479,066 21.731 21.40 21.40 21.45 20.81 21.94 5,600,793 21.333 0.69%
2024-04-19 0 21.65 21.65 21.70 21.10 21.85 13,782,204 297,332,939 21.574 21.25 21.25 21.30 20.71 21.45 14,039,781 21.178 -1.14%
2024-04-18 0 21.90 21.90 21.95 21.80 22.25 7,508,800 165,254,508 22.008 21.50 21.50 21.55 21.40 21.84 7,649,133 21.604 -0.68%
2024-04-17 0 22.05 22.00 22.05 21.80 22.35 5,738,869 126,682,312 22.074 21.65 21.60 21.65 21.40 21.94 5,846,123 21.669 -0.23%
2024-04-16 0 22.10 22.05 22.10 21.80 22.45 10,781,076 239,425,886 22.208 21.69 21.65 21.69 21.40 22.04 10,982,565 21.801 -0.67%
2024-04-15 0 22.25 22.25 22.30 21.45 22.55 12,403,014 275,523,611 22.214 21.84 21.84 21.89 21.06 22.14 12,634,815 21.807 0.68%
2024-04-12 0 22.10 22.05 22.10 21.35 22.15 11,562,840 252,590,755 21.845 21.69 21.65 21.69 20.96 21.74 11,778,939 21.444 3.51%
2024-04-11 0 21.35 21.35 21.40 20.95 21.50 6,822,995 144,738,950 21.213 20.96 20.96 21.01 20.57 21.11 6,950,511 20.824 -0.47%
2024-04-10 0 21.45 21.40 21.45 20.85 21.60 5,981,881 127,775,955 21.360 21.06 21.01 21.06 20.47 21.20 6,093,677 20.969 1.66%
2024-04-09 0 21.10 21.10 21.15 20.50 21.30 6,045,793 126,715,943 20.959 20.71 20.71 20.76 20.12 20.91 6,158,783 20.575 2.68%
2024-04-08 0 20.55 20.55 20.60 20.40 21.15 7,140,547 147,975,997 20.723 20.17 20.17 20.22 20.03 20.76 7,273,997 20.343 -1.20%
2024-04-05 0 20.80 20.75 20.80 20.75 21.40 4,210,781 88,316,063 20.974 20.42 20.37 20.42 20.37 21.01 4,289,477 20.589 -1.42%
2024-04-03 0 21.10 21.05 21.10 20.75 21.35 7,837,784 165,449,000 21.109 20.71 20.66 20.71 20.37 20.96 7,984,265 20.722 0.24%
2024-04-02 0 21.05 21.05 21.10 20.85 21.40 14,249,259 300,922,403 21.118 20.66 20.66 20.71 20.47 21.01 14,515,565 20.731 1.94%
2024-03-28 0 20.65 20.65 20.70 19.90 20.95 15,010,702 308,534,968 20.554 20.27 20.27 20.32 19.53 20.57 15,291,239 20.177 3.98%
2024-03-27 0 19.86 19.86 19.90 19.70 20.15 6,089,542 121,387,002 19.934 19.50 19.50 19.53 19.34 19.78 6,203,350 19.568 -0.10%
2024-03-26 0 19.88 19.86 19.88 19.64 20.05 8,808,393 175,197,424 19.890 19.52 19.50 19.52 19.28 19.68 8,973,014 19.525 -1.34%
2024-03-25 0 20.15 20.10 20.15 19.62 20.30 17,878,985 357,670,512 20.005 19.78 19.73 19.78 19.26 19.93 18,213,127 19.638 1.56%
2024-03-22 0 19.84 19.84 19.88 19.52 19.96 12,713,846 251,534,069 19.784 19.48 19.48 19.52 19.16 19.59 12,951,456 19.421 2.37%
2024-03-21 0 19.38 19.36 19.38 19.20 19.96 6,610,970 128,214,433 19.394 19.02 19.00 19.02 18.85 19.59 6,734,523 19.038 -0.51%
2024-03-20 0 19.48 19.46 19.48 18.14 19.78 12,025,742 229,394,057 19.075 19.12 19.10 19.12 17.81 19.42 12,250,492 18.725 3.73%
2024-03-19 0 18.78 18.74 18.78 18.34 19.40 9,659,150 180,810,595 18.719 18.44 18.40 18.44 18.00 19.04 9,839,671 18.376 -2.19%
2024-03-18 0 19.20 19.20 19.22 18.72 19.58 10,866,900 208,085,107 19.149 18.85 18.85 18.87 18.38 19.22 11,069,993 18.797 -2.64%
2024-03-15 0 19.72 19.70 19.72 19.40 19.82 6,061,159 119,272,166 19.678 19.36 19.34 19.36 19.04 19.46 6,174,437 19.317 -0.80%
2024-03-14 0 19.88 19.84 19.88 19.52 19.88 8,140,387 160,795,197 19.753 19.52 19.48 19.52 19.16 19.52 8,292,524 19.390 0.91%
2024-03-13 0 19.70 19.68 19.70 19.42 19.84 7,379,446 145,222,757 19.679 19.34 19.32 19.34 19.06 19.48 7,517,361 19.318 -0.10%
2024-03-12 0 19.72 19.72 19.74 19.20 19.88 6,986,540 137,383,469 19.664 19.36 19.36 19.38 18.85 19.52 7,117,112 19.303 0.20%
2024-03-11 0 19.68 19.66 19.68 19.42 19.82 2,898,305 57,128,819 19.711 19.32 19.30 19.32 19.06 19.46 2,952,472 19.349 1.13%
2024-03-08 0 19.46 19.46 19.50 19.12 19.60 4,415,029 85,757,768 19.424 19.10 19.10 19.14 18.77 19.24 4,497,542 19.068 1.78%
2024-03-07 0 19.12 19.12 19.14 18.94 19.32 5,094,460 97,336,445 19.106 18.77 18.77 18.79 18.59 18.97 5,189,671 18.756 -0.21%
2024-03-06 0 19.16 19.16 19.20 18.94 19.52 5,731,084 110,176,652 19.224 18.81 18.81 18.85 18.59 19.16 5,838,193 18.872 -0.93%
2024-03-05 0 19.34 19.34 19.36 18.94 19.74 10,838,175 209,709,478 19.349 18.99 18.99 19.00 18.59 19.38 11,040,731 18.994 -1.23%
2024-03-04 0 19.58 19.56 19.58 18.68 19.66 33,950,060 662,008,982 19.499 19.22 19.20 19.22 18.34 19.30 34,584,556 19.142 0.00%
2024-03-01 0 19.58 19.58 19.62 19.38 19.90 57,810,029 1,134,987,383 19.633 19.22 19.22 19.26 19.02 19.53 58,890,447 19.273 -0.91%
2024-02-29 0 19.76 19.76 19.80 18.88 19.94 14,964,478 294,613,920 19.688 19.40 19.40 19.44 18.53 19.57 15,244,151 19.326 3.35%
2024-02-28 0 19.12 19.10 19.12 18.68 19.46 16,043,734 304,731,825 18.994 18.77 18.75 18.77 18.34 19.10 16,343,577 18.645 -2.45%
2024-02-27 0 19.60 19.60 19.62 18.96 19.80 13,203,174 255,430,321 19.346 19.24 19.24 19.26 18.61 19.44 13,449,930 18.991 -0.10%
2024-02-26 0 19.62 19.62 19.64 19.12 19.90 10,359,838 202,612,922 19.558 19.26 19.26 19.28 18.77 19.53 10,553,454 19.199 0.10%
2024-02-23 0 19.60 19.58 19.60 18.44 19.66 14,014,639 271,878,474 19.400 19.24 19.22 19.24 18.10 19.30 14,276,560 19.044 4.48%
2024-02-22 0 18.76 18.76 18.82 18.18 18.84 11,385,871 211,417,152 18.568 18.42 18.42 18.47 17.85 18.49 11,598,663 18.228 3.19%
2024-02-21 0 18.18 18.12 18.18 17.70 18.32 8,775,057 158,792,047 18.096 17.85 17.79 17.85 17.38 17.98 8,939,055 17.764 2.25%
2024-02-20 0 17.78 17.76 17.78 17.10 17.86 4,912,199 86,372,472 17.583 17.45 17.43 17.45 16.79 17.53 5,004,004 17.261 1.14%
2024-02-19 0 17.58 17.56 17.58 17.44 18.12 9,358,437 165,419,789 17.676 17.26 17.24 17.26 17.12 17.79 9,533,338 17.352 0.46%
2024-02-16 0 17.50 17.42 17.50 16.94 17.56 5,288,625 91,958,256 17.388 17.18 17.10 17.18 16.63 17.24 5,387,465 17.069 2.34%
2024-02-15 0 17.10 17.10 17.12 16.66 17.20 4,879,049 82,718,551 16.954 16.79 16.79 16.81 16.35 16.88 4,970,234 16.643 1.66%
2024-02-14 0 16.82 16.80 16.82 16.16 16.88 1,533,343 25,553,507 16.665 16.51 16.49 16.51 15.86 16.57 1,562,000 16.359 3.06%
2024-02-09 0 16.32 16.32 16.48 15.98 16.46 737,719 11,936,709 16.181 16.02 16.02 16.18 15.69 16.16 751,506 15.884 -0.73%
2024-02-08 0 16.44 16.44 16.46 16.26 16.76 3,881,680 64,025,177 16.494 16.14 16.14 16.16 15.96 16.45 3,954,225 16.192 0.49%
2024-02-07 0 16.36 16.32 16.36 16.26 16.90 5,075,633 83,610,478 16.473 16.06 16.02 16.06 15.96 16.59 5,170,492 16.171 -1.21%
2024-02-06 0 16.56 16.50 16.56 15.70 16.58 5,363,600 88,051,658 16.417 16.26 16.20 16.26 15.41 16.28 5,463,841 16.115 5.48%
2024-02-05 0 15.70 15.68 15.70 15.50 15.96 2,229,473 35,061,785 15.726 15.41 15.39 15.41 15.22 15.67 2,271,140 15.438 -1.13%
2024-02-02 0 15.88 15.82 15.88 15.76 16.36 3,607,042 57,721,128 16.002 15.59 15.53 15.59 15.47 16.06 3,674,454 15.709 0.76%
2024-02-01 0 15.76 15.70 15.76 15.52 16.24 4,455,915 70,334,642 15.785 15.47 15.41 15.47 15.24 15.94 4,539,192 15.495 -0.76%
2024-01-31 0 15.88 15.86 15.88 15.62 16.38 5,343,797 84,795,120 15.868 15.59 15.57 15.59 15.33 16.08 5,443,668 15.577 -1.85%
2024-01-30 0 16.18 16.16 16.18 15.96 16.74 6,439,907 104,518,979 16.230 15.88 15.86 15.88 15.67 16.43 6,560,263 15.932 -2.06%
2024-01-29 0 16.52 16.52 16.58 15.76 16.76 5,249,876 87,025,072 16.577 16.22 16.22 16.28 15.47 16.45 5,347,992 16.272 2.86%
2024-01-26 0 16.06 16.02 16.06 15.92 16.38 4,063,000 65,597,780 16.145 15.77 15.73 15.77 15.63 16.08 4,138,934 15.849 -3.49%
2024-01-25 0 16.64 16.62 16.64 16.10 16.78 6,664,424 110,156,760 16.529 16.33 16.32 16.33 15.80 16.47 6,788,976 16.226 2.97%
2024-01-24 0 16.16 16.12 16.16 15.50 16.28 5,931,459 94,238,249 15.888 15.86 15.82 15.86 15.22 15.98 6,042,313 15.596 6.04%
2024-01-23 0 15.24 15.24 15.26 15.00 15.88 6,472,290 99,458,472 15.367 14.96 14.96 14.98 14.72 15.59 6,593,251 15.085 1.20%
2024-01-22 0 15.06 15.04 15.06 14.72 15.62 4,748,068 71,674,723 15.096 14.78 14.76 14.78 14.45 15.33 4,836,805 14.819 -3.34%
2024-01-19 0 15.58 15.56 15.58 15.32 15.84 4,625,847 71,957,418 15.556 15.29 15.27 15.29 15.04 15.55 4,712,300 15.270 -0.89%
2024-01-18 0 15.72 15.72 15.74 15.46 15.92 5,260,420 82,676,982 15.717 15.43 15.43 15.45 15.18 15.63 5,358,733 15.428 -0.13%
2024-01-17 0 15.74 15.74 15.76 15.60 16.90 7,018,404 111,392,719 15.872 15.45 15.45 15.47 15.31 16.59 7,149,572 15.580 -5.07%
2024-01-16 0 16.58 16.56 16.62 16.26 16.98 4,464,627 74,705,764 16.733 16.28 16.26 16.32 15.96 16.67 4,548,067 16.426 -0.96%
2024-01-15 0 16.74 16.74 16.76 16.00 16.80 4,974,375 82,600,671 16.605 16.43 16.43 16.45 15.71 16.49 5,067,342 16.301 2.32%
2024-01-12 0 16.36 16.34 16.36 15.76 16.78 9,487,181 155,183,517 16.357 16.06 16.04 16.06 15.47 16.47 9,664,488 16.057 2.63%
2024-01-11 0 15.94 15.92 15.94 15.50 16.08 9,619,860 152,922,428 15.897 15.65 15.63 15.65 15.22 15.78 9,799,647 15.605 1.92%
2024-01-10 0 15.64 15.64 15.66 14.78 15.74 8,110,628 125,579,814 15.483 15.35 15.35 15.37 14.51 15.45 8,262,208 15.199 3.85%
2024-01-09 0 15.06 15.06 15.08 14.82 15.26 3,620,445 54,595,933 15.080 14.78 14.78 14.80 14.55 14.98 3,688,108 14.803 0.40%
2024-01-08 0 15.00 14.98 15.00 14.86 15.44 4,959,900 74,708,240 15.062 14.72 14.71 14.72 14.59 15.16 5,052,596 14.786 0.13%
2024-01-05 0 14.98 14.96 14.98 14.18 15.00 5,603,148 83,136,883 14.838 14.71 14.69 14.71 13.92 14.72 5,707,866 14.565 4.46%
2024-01-04 0 14.34 14.30 14.34 14.04 14.50 3,385,102 48,182,747 14.234 14.08 14.04 14.08 13.78 14.23 3,448,367 13.973 -0.55%
2024-01-03 0 14.42 14.36 14.42 14.00 14.46 4,033,269 57,743,252 14.317 14.16 14.10 14.16 13.74 14.19 4,108,647 14.054 1.98%
2024-01-02 0 14.14 14.14 14.16 14.00 14.50 1,519,715 21,470,310 14.128 13.88 13.88 13.90 13.74 14.23 1,548,117 13.869 -2.08%
2023-12-29 0 14.44 14.40 14.44 14.30 14.56 1,323,230 19,057,537 14.402 14.18 14.14 14.18 14.04 14.29 1,347,960 14.138 0.42%
2023-12-28 0 14.38 14.36 14.38 13.96 14.54 2,372,124 33,935,930 14.306 14.12 14.10 14.12 13.70 14.27 2,416,457 14.044 1.55%
2023-12-27 0 14.16 14.14 14.16 13.84 14.30 2,853,107 40,169,493 14.079 13.90 13.88 13.90 13.59 14.04 2,906,429 13.821 -0.14%
2023-12-22 0 14.18 14.12 14.18 14.00 14.76 3,236,598 46,186,011 14.270 13.92 13.86 13.92 13.74 14.49 3,297,087 14.008 -2.07%
2023-12-21 0 14.48 14.46 14.48 14.16 14.50 2,752,574 39,746,112 14.440 14.21 14.19 14.21 13.90 14.23 2,804,017 14.175 0.42%
2023-12-20 0 14.42 14.42 14.44 14.26 14.60 2,778,332 40,125,829 14.442 14.16 14.16 14.18 14.00 14.33 2,830,257 14.177 1.12%
2023-12-19 0 14.26 14.24 14.26 14.00 14.36 4,960,377 70,424,107 14.197 14.00 13.98 14.00 13.74 14.10 5,053,082 13.937 0.56%
2023-12-18 0 14.18 14.12 14.18 14.12 14.36 4,480,481 63,899,766 14.262 13.92 13.86 13.92 13.86 14.10 4,564,217 14.000 -1.66%
2023-12-15 0 14.42 14.40 14.42 14.32 14.84 5,581,691 81,077,331 14.526 14.16 14.14 14.16 14.06 14.57 5,686,008 14.259 0.84%
2023-12-14 0 14.30 14.28 14.30 14.08 14.46 6,808,200 97,273,645 14.288 14.04 14.02 14.04 13.82 14.19 6,935,439 14.026 3.17%
2023-12-13 0 13.86 13.86 13.88 13.72 14.10 3,156,542 43,857,435 13.894 13.61 13.61 13.63 13.47 13.84 3,215,535 13.639 0.58%
2023-12-12 0 13.78 13.78 13.82 13.42 13.88 4,735,186 64,971,141 13.721 13.53 13.53 13.57 13.17 13.63 4,823,682 13.469 1.62%
2023-12-11 0 13.56 13.56 13.60 13.12 13.70 8,344,540 113,206,506 13.567 13.31 13.31 13.35 12.88 13.45 8,500,492 13.318 -1.02%
2023-12-08 0 13.70 13.70 13.72 13.66 13.94 8,835,053 121,579,170 13.761 13.45 13.45 13.47 13.41 13.68 9,000,172 13.509 0.44%
2023-12-07 0 13.64 13.64 13.66 13.54 14.20 3,148,898 43,622,992 13.853 13.39 13.39 13.41 13.29 13.94 3,207,748 13.599 -2.57%
2023-12-06 0 14.00 13.98 14.00 13.70 14.24 5,255,825 73,241,143 13.935 13.74 13.72 13.74 13.45 13.98 5,354,052 13.680 2.49%
2023-12-05 0 13.66 13.66 13.70 13.60 13.88 3,220,287 44,064,913 13.684 13.41 13.41 13.45 13.35 13.63 3,280,471 13.432 -1.73%
2023-12-04 0 13.90 13.88 13.90 13.76 14.38 3,687,924 51,462,017 13.954 13.64 13.63 13.64 13.51 14.12 3,756,848 13.698 -1.97%
2023-12-01 0 14.18 14.18 14.22 14.14 14.80 2,875,752 41,159,472 14.313 13.92 13.92 13.96 13.88 14.53 2,929,497 14.050 -1.39%
2023-11-30 0 14.38 14.38 14.40 14.32 14.62 8,041,659 115,963,598 14.420 14.12 14.12 14.14 14.06 14.35 8,191,950 14.156 -0.55%
2023-11-29 0 14.46 14.46 14.52 14.36 14.72 4,712,832 68,186,427 14.468 14.19 14.19 14.25 14.10 14.45 4,800,911 14.203 0.14%
2023-11-28 0 14.44 14.44 14.46 14.36 14.88 5,250,022 76,163,344 14.507 14.18 14.18 14.19 14.10 14.61 5,348,140 14.241 -2.04%
2023-11-27 0 14.74 14.74 14.76 14.50 14.98 5,866,800 85,737,702 14.614 14.47 14.47 14.49 14.23 14.71 5,976,445 14.346 0.27%
2023-11-24 0 14.70 14.68 14.70 14.58 14.96 2,234,994 32,997,176 14.764 14.43 14.41 14.43 14.31 14.69 2,276,764 14.493 0.14%
2023-11-23 0 14.68 14.68 14.70 14.44 15.00 3,513,350 51,375,111 14.623 14.41 14.41 14.43 14.18 14.72 3,579,011 14.355 -1.48%
2023-11-22 0 14.90 14.90 14.94 14.24 15.16 5,695,202 83,942,288 14.739 14.63 14.63 14.67 13.98 14.88 5,801,640 14.469 -1.59%
2023-11-21 0 15.14 15.14 15.16 14.96 15.52 4,831,113 73,763,843 15.268 14.86 14.86 14.88 14.69 15.24 4,921,402 14.988 2.57%
2023-11-20 0 14.76 14.72 14.76 14.50 14.92 2,677,039 39,469,037 14.744 14.49 14.45 14.49 14.23 14.65 2,727,070 14.473 1.10%
2023-11-17 0 14.60 14.56 14.60 14.22 14.64 3,881,328 56,208,338 14.482 14.33 14.29 14.33 13.96 14.37 3,953,867 14.216 0.83%
2023-11-16 0 14.48 14.46 14.48 14.32 15.02 2,639,756 38,255,358 14.492 14.21 14.19 14.21 14.06 14.74 2,689,091 14.226 -2.29%
2023-11-15 0 14.82 14.78 14.82 14.52 14.92 3,474,840 51,239,126 14.746 14.55 14.51 14.55 14.25 14.65 3,539,782 14.475 2.77%
2023-11-14 0 14.42 14.42 14.44 14.24 14.68 2,355,510 33,956,726 14.416 14.16 14.16 14.18 13.98 14.41 2,399,532 14.151 -0.41%
2023-11-13 0 14.48 14.46 14.48 14.00 14.48 2,965,612 42,298,771 14.263 14.21 14.19 14.21 13.74 14.21 3,021,037 14.001 2.55%
2023-11-10 0 14.12 14.10 14.12 13.96 14.96 3,433,410 48,770,332 14.205 13.86 13.84 13.86 13.70 14.69 3,497,577 13.944 -4.47%
2023-11-09 0 14.78 14.76 14.78 14.70 15.18 1,879,200 27,841,194 14.815 14.51 14.49 14.51 14.43 14.90 1,914,321 14.544 -2.51%
2023-11-08 0 15.16 15.12 15.16 15.02 15.48 2,727,807 41,204,910 15.106 14.88 14.84 14.88 14.74 15.20 2,778,787 14.828 0.53%
2023-11-07 0 15.08 15.06 15.08 14.76 15.20 3,639,923 54,345,497 14.930 14.80 14.78 14.80 14.49 14.92 3,707,950 14.656 -0.79%
2023-11-06 0 15.20 15.20 15.22 15.08 15.38 1,464,000 22,264,480 15.208 14.92 14.92 14.94 14.80 15.10 1,491,361 14.929 1.47%
2023-11-03 0 14.98 14.94 14.98 14.52 15.06 1,449,450 21,531,583 14.855 14.71 14.67 14.71 14.25 14.78 1,476,539 14.582 2.60%
2023-11-02 0 14.60 14.56 14.60 14.44 14.80 1,780,616 25,913,409 14.553 14.33 14.29 14.33 14.18 14.53 1,813,894 14.286 0.41%
2023-11-01 0 14.54 14.52 14.54 14.48 15.04 3,007,496 43,942,102 14.611 14.27 14.25 14.27 14.21 14.76 3,063,703 14.343 -2.68%
2023-10-31 0 14.94 14.94 14.96 14.92 15.34 1,698,926 25,543,397 15.035 14.67 14.67 14.69 14.65 15.06 1,730,677 14.759 -1.71%
2023-10-30 0 15.20 15.20 15.22 14.62 15.36 4,896,800 73,944,380 15.101 14.92 14.92 14.94 14.35 15.08 4,988,317 14.824 2.98%
2023-10-27 0 14.76 14.76 14.82 14.52 15.00 3,648,755 53,972,451 14.792 14.49 14.49 14.55 14.25 14.72 3,716,947 14.521 0.14%
2023-10-26 0 14.74 14.74 14.80 14.44 15.08 2,766,600 40,851,260 14.766 14.47 14.47 14.53 14.18 14.80 2,818,305 14.495 -1.60%
2023-10-25 0 14.98 14.98 15.02 14.72 15.54 2,896,342 43,847,974 15.139 14.71 14.71 14.74 14.45 15.25 2,950,472 14.861 0.00%
2023-10-24 0 14.98 14.98 15.02 14.76 15.22 2,554,824 38,303,442 14.993 14.71 14.71 14.74 14.49 14.94 2,602,571 14.718 1.22%
2023-10-20 0 14.80 14.80 14.82 14.64 15.02 2,709,679 40,071,720 14.788 14.53 14.53 14.55 14.37 14.74 2,760,320 14.517 -1.46%
2023-10-19 0 15.02 15.00 15.02 15.00 15.36 2,290,257 34,551,357 15.086 14.74 14.72 14.74 14.72 15.08 2,333,060 14.809 -2.72%
2023-10-18 0 15.44 15.42 15.44 15.20 15.74 1,884,141 29,168,182 15.481 15.16 15.14 15.16 14.92 15.45 1,919,354 15.197 -0.64%
2023-10-17 0 15.54 15.54 15.56 15.44 15.72 1,767,200 27,490,316 15.556 15.25 15.25 15.27 15.16 15.43 1,800,227 15.270 -0.38%
2023-10-16 0 15.60 15.60 15.62 15.48 16.06 2,302,663 36,120,521 15.686 15.31 15.31 15.33 15.20 15.77 2,345,698 15.399 -2.38%
2023-10-13 0 15.98 15.96 15.98 15.92 16.40 1,536,501 24,646,120 16.040 15.69 15.67 15.69 15.63 16.10 1,565,217 15.746 -2.56%
2023-10-12 0 16.40 16.40 16.42 16.18 16.76 2,760,189 45,310,835 16.416 16.10 16.10 16.12 15.88 16.45 2,811,774 16.115 -0.49%
2023-10-11 0 16.48 16.46 16.48 15.80 16.92 4,909,600 81,453,881 16.591 16.18 16.16 16.18 15.51 16.61 5,001,356 16.286 2.36%
2023-10-10 0 16.10 16.08 16.10 15.52 16.18 3,557,695 56,805,626 15.967 15.80 15.78 15.80 15.24 15.88 3,624,185 15.674 4.55%
2023-10-09 0 15.40 15.40 15.42 15.28 15.98 4,216,845 65,360,974 15.500 15.12 15.12 15.14 15.00 15.69 4,295,654 15.216 -3.39%
2023-10-06 0 15.94 15.92 15.94 15.72 16.04 3,215,000 51,016,042 15.868 15.65 15.63 15.65 15.43 15.75 3,275,085 15.577 -0.50%
2023-10-05 0 16.02 16.02 16.04 15.94 16.68 3,235,800 52,746,917 16.301 15.73 15.73 15.75 15.65 16.37 3,296,274 16.002 -4.07%
2023-10-04 0 16.70 16.70 16.72 16.54 17.28 2,679,545 44,770,901 16.708 16.39 16.39 16.41 16.24 16.96 2,729,623 16.402 -1.76%
2023-10-03 0 17.00 16.98 17.00 16.74 17.18 2,253,400 38,034,124 16.879 16.69 16.67 16.69 16.43 16.86 2,295,514 16.569 -1.16%
2023-09-29 0 17.20 17.18 17.20 16.74 17.48 1,624,065 27,947,844 17.209 16.88 16.86 16.88 16.43 17.16 1,654,417 16.893 2.02%
2023-09-28 0 16.86 16.86 16.88 16.76 17.20 5,054,380 86,235,130 17.061 16.55 16.55 16.57 16.45 16.88 5,148,842 16.748 -2.20%
2023-09-27 0 17.24 17.24 17.26 17.04 17.38 3,593,260 61,887,619 17.223 16.92 16.92 16.94 16.73 17.06 3,660,415 16.907 0.82%
2023-09-26 0 17.10 17.10 17.12 16.96 17.28 1,692,600 28,891,220 17.069 16.79 16.79 16.81 16.65 16.96 1,724,233 16.756 0.00%
2023-09-25 0 17.10 17.10 17.12 17.10 17.94 1,552,187 26,718,094 17.213 16.79 16.79 16.81 16.79 17.61 1,581,196 16.897 -3.39%
2023-09-22 0 17.70 17.68 17.70 17.22 17.80 2,588,313 45,507,774 17.582 17.38 17.36 17.38 16.90 17.47 2,636,686 17.259 1.96%
2023-09-21 0 17.36 17.34 17.36 17.10 17.50 2,406,735 41,650,849 17.306 17.04 17.02 17.04 16.79 17.18 2,451,715 16.988 0.23%
2023-09-20 0 17.32 17.32 17.34 17.18 17.40 2,849,662 49,311,836 17.304 17.00 17.00 17.02 16.86 17.08 2,902,920 16.987 -0.23%
2023-09-19 0 17.36 17.34 17.36 17.28 17.66 1,047,572 18,206,815 17.380 17.04 17.02 17.04 16.96 17.34 1,067,150 17.061 -1.36%
2023-09-18 0 17.60 17.54 17.60 17.36 17.88 1,641,690 28,976,566 17.650 17.28 17.22 17.28 17.04 17.55 1,672,372 17.327 0.11%
2023-09-15 0 17.58 17.58 17.60 17.38 17.74 2,598,338 45,720,708 17.596 17.26 17.26 17.28 17.06 17.41 2,646,899 17.273 -0.23%
2023-09-14 0 17.62 17.62 17.64 17.44 17.70 1,882,167 33,120,429 17.597 17.30 17.30 17.32 17.12 17.38 1,917,343 17.274 0.00%
2023-09-13 0 17.62 17.56 17.62 17.38 17.74 3,525,200 62,148,885 17.630 17.30 17.24 17.30 17.06 17.41 3,591,083 17.306 1.50%
2023-09-12 0 17.36 17.32 17.36 16.92 17.46 3,519,852 60,861,859 17.291 17.04 17.00 17.04 16.61 17.14 3,585,635 16.974 1.28%
2023-09-11 0 17.14 17.12 17.14 17.00 17.46 7,166,729 122,642,816 17.113 16.83 16.81 16.83 16.69 17.14 7,300,669 16.799 -1.83%
2023-09-07 0 17.46 17.44 17.46 17.32 18.20 2,127,775 37,053,658 17.414 17.14 17.12 17.14 17.00 17.87 2,167,541 17.095 -0.11%
2023-09-06 0 17.48 17.48 17.54 17.32 17.88 4,618,543 80,808,548 17.497 17.16 17.16 17.22 17.00 17.55 4,704,859 17.176 -1.13%
2023-09-05 0 17.68 17.68 17.70 17.60 18.20 4,558,400 81,694,395 17.922 17.36 17.36 17.38 17.28 17.87 4,643,592 17.593 -2.43%
2023-09-04 0 18.12 18.12 18.16 17.90 18.32 2,549,884 46,076,501 18.070 17.79 17.79 17.83 17.57 17.98 2,597,539 17.739 3.07%
2023-08-31 0 17.58 17.58 17.60 17.32 18.12 5,340,388 93,948,555 17.592 17.26 17.26 17.28 17.00 17.79 5,440,195 17.269 -2.22%
2023-08-30 0 17.98 17.98 18.00 17.82 18.76 4,615,794 83,286,567 18.044 17.65 17.65 17.67 17.49 18.42 4,702,059 17.713 -3.23%
2023-08-29 0 18.58 18.58 18.60 18.36 18.64 6,978,940 129,414,487 18.544 18.24 18.24 18.26 18.02 18.30 7,109,370 18.203 0.98%
2023-08-28 0 18.40 18.40 18.50 18.28 18.92 4,984,750 92,152,330 18.487 18.06 18.06 18.16 17.94 18.57 5,077,911 18.148 -0.22%
2023-08-25 0 18.44 18.42 18.44 18.10 18.72 7,528,761 138,208,072 18.357 18.10 18.08 18.10 17.77 18.38 7,669,467 18.021 -2.74%
2023-08-24 0 18.96 18.96 18.98 18.34 19.04 10,308,810 192,865,185 18.709 18.61 18.61 18.63 18.00 18.69 10,501,472 18.366 2.82%
2023-08-23 0 18.44 18.44 18.48 17.34 18.54 22,069,267 394,128,283 17.859 18.10 18.10 18.14 17.02 18.20 22,481,722 17.531 7.21%
2023-08-22 0 17.20 17.20 17.22 16.90 17.46 3,286,375 56,219,430 17.107 16.88 16.88 16.90 16.59 17.14 3,347,794 16.793 1.78%
2023-08-21 0 16.90 16.88 16.90 16.76 17.42 3,577,804 60,931,608 17.030 16.59 16.57 16.59 16.45 17.10 3,644,670 16.718 -1.29%
2023-08-18 0 17.12 17.12 17.14 17.02 17.34 3,917,600 67,162,198 17.144 16.81 16.81 16.83 16.71 17.02 3,990,816 16.829 -2.39%
2023-08-17 0 17.54 17.52 17.54 17.18 17.70 5,670,500 98,925,429 17.446 17.22 17.20 17.22 16.86 17.38 5,776,477 17.126 -0.57%
2023-08-16 0 17.64 17.64 17.66 17.58 17.90 2,206,700 39,100,996 17.719 17.32 17.32 17.34 17.26 17.57 2,247,941 17.394 -1.01%
2023-08-15 0 17.82 17.82 17.84 17.60 18.00 2,197,867 39,250,291 17.858 17.49 17.49 17.51 17.28 17.67 2,238,943 17.531 0.22%
2023-08-14 0 17.78 17.76 17.78 17.46 17.94 2,678,218 47,331,741 17.673 17.45 17.43 17.45 17.14 17.61 2,728,272 17.349 -1.22%
2023-08-11 0 18.00 17.98 18.00 17.86 18.26 3,910,413 70,388,522 18.000 17.67 17.65 17.67 17.53 17.92 3,983,495 17.670 -1.21%
2023-08-10 0 18.22 18.22 18.24 17.76 18.44 5,614,956 102,260,758 18.212 17.89 17.89 17.91 17.43 18.10 5,719,895 17.878 0.11%
2023-08-09 0 18.20 18.18 18.20 17.70 18.24 1,643,600 29,777,431 18.117 17.87 17.85 17.87 17.38 17.91 1,674,317 17.785 1.11%
2023-08-08 0 18.00 17.98 18.00 17.96 18.30 2,304,000 41,602,196 18.057 17.67 17.65 17.67 17.63 17.96 2,347,060 17.725 -1.64%
2023-08-07 0 18.30 18.28 18.30 17.12 18.70 3,297,926 60,018,664 18.199 17.96 17.94 17.96 16.81 18.36 3,359,561 17.865 -2.45%
2023-08-04 0 18.76 18.74 18.76 18.36 18.84 3,064,925 57,280,134 18.689 18.42 18.40 18.42 18.02 18.49 3,122,206 18.346 2.40%
2023-08-03 0 18.32 18.30 18.32 18.24 18.50 2,144,075 39,336,203 18.346 17.98 17.96 17.98 17.91 18.16 2,184,146 18.010 -1.29%
2023-08-02 0 18.56 18.54 18.56 18.28 19.00 3,357,561 62,356,967 18.572 18.22 18.20 18.22 17.94 18.65 3,420,311 18.231 -2.01%
2023-08-01 0 18.94 18.92 18.94 18.56 19.30 6,663,235 126,137,797 18.930 18.59 18.57 18.59 18.22 18.95 6,787,765 18.583 0.85%
2023-07-31 0 18.78 18.70 18.78 18.40 18.94 6,389,833 119,732,303 18.738 18.44 18.36 18.44 18.06 18.59 6,509,253 18.394 1.19%
2023-07-28 0 18.56 18.54 18.56 18.10 18.60 3,548,100 65,418,977 18.438 18.22 18.20 18.22 17.77 18.26 3,614,411 18.099 0.54%
2023-07-27 0 18.46 18.40 18.46 17.96 18.60 4,090,351 74,790,885 18.285 18.12 18.06 18.12 17.63 18.26 4,166,796 17.949 2.56%
2023-07-26 0 18.00 18.00 18.02 17.62 18.12 3,260,100 58,394,191 17.912 17.67 17.67 17.69 17.30 17.79 3,321,028 17.583 -0.22%
2023-07-25 0 18.04 18.02 18.04 17.82 18.08 3,809,050 68,524,175 17.990 17.71 17.69 17.71 17.49 17.75 3,880,238 17.660 3.09%
2023-07-24 0 17.50 17.50 17.58 17.42 17.74 2,251,035 39,539,140 17.565 17.18 17.18 17.26 17.10 17.41 2,293,105 17.243 -1.69%
2023-07-21 0 17.80 17.80 17.82 17.42 17.92 1,467,978 26,024,639 17.728 17.47 17.47 17.49 17.10 17.59 1,495,413 17.403 1.14%
2023-07-20 0 17.60 17.60 17.66 17.54 18.00 3,353,739 59,197,581 17.651 17.28 17.28 17.34 17.22 17.67 3,416,417 17.327 -0.56%
2023-07-19 0 17.70 17.68 17.70 17.44 17.90 4,070,378 71,696,304 17.614 17.38 17.36 17.38 17.12 17.57 4,146,450 17.291 -2.10%
2023-07-18 0 18.08 17.98 18.08 17.76 18.26 5,253,044 94,909,348 18.067 17.75 17.65 17.75 17.43 17.92 5,351,219 17.736 -0.11%
2023-07-14 0 18.10 18.04 18.10 17.74 18.16 4,159,600 75,089,278 18.052 17.77 17.71 17.77 17.41 17.83 4,237,339 17.721 1.12%
2023-07-13 0 17.90 17.90 17.94 17.48 18.08 5,340,990 95,748,198 17.927 17.57 17.57 17.61 17.16 17.75 5,440,808 17.598 2.87%
2023-07-12 0 17.40 17.40 17.42 17.08 17.56 3,424,112 59,391,266 17.345 17.08 17.08 17.10 16.77 17.24 3,488,106 17.027 0.35%
2023-07-11 0 17.34 17.28 17.34 16.60 17.40 4,699,274 80,493,084 17.129 17.02 16.96 17.02 16.30 17.08 4,787,099 16.815 3.96%
2023-07-10 0 16.68 16.64 16.68 16.40 16.90 2,775,562 46,127,431 16.619 16.37 16.33 16.37 16.10 16.59 2,827,435 16.314 2.33%
2023-07-07 0 16.30 16.30 16.32 16.00 16.48 3,007,653 48,896,285 16.257 16.00 16.00 16.02 15.71 16.18 3,063,863 15.959 -1.09%
2023-07-06 0 16.48 16.48 16.50 16.04 16.62 5,087,301 83,428,128 16.399 16.18 16.18 16.20 15.75 16.32 5,182,378 16.098 -1.44%
2023-07-05 0 16.72 16.70 16.72 16.44 16.98 2,602,900 43,396,380 16.672 16.41 16.39 16.41 16.14 16.67 2,651,546 16.366 -1.53%
2023-07-04 0 16.98 16.98 17.00 16.60 17.06 2,107,779 35,678,315 16.927 16.67 16.67 16.69 16.30 16.75 2,147,172 16.616 0.71%
2023-07-03 0 16.86 16.86 16.90 16.52 16.98 1,688,122 28,329,360 16.782 16.55 16.55 16.59 16.22 16.67 1,719,671 16.474 2.93%
2023-06-30 0 16.38 16.38 16.40 16.32 17.00 1,840,800 30,426,510 16.529 16.08 16.08 16.10 16.02 16.69 1,875,203 16.226 -2.96%
2023-06-29 0 16.88 16.88 16.90 16.54 17.20 4,722,000 79,556,280 16.848 16.57 16.57 16.59 16.24 16.88 4,810,250 16.539 -1.86%
2023-06-28 0 17.20 17.20 17.22 16.62 17.36 2,651,364 45,423,254 17.132 16.88 16.88 16.90 16.32 17.04 2,700,916 16.818 1.30%
2023-06-27 0 16.98 16.98 17.00 16.54 17.26 3,175,817 53,939,671 16.985 16.67 16.67 16.69 16.24 16.94 3,235,170 16.673 1.31%
2023-06-26 0 16.76 16.74 16.76 16.40 16.86 3,582,965 59,918,748 16.723 16.45 16.43 16.45 16.10 16.55 3,649,927 16.416 0.12%
2023-06-23 0 16.74 16.74 16.76 16.46 17.12 2,625,280 43,862,441 16.708 16.43 16.43 16.45 16.16 16.81 2,674,344 16.401 -1.99%
2023-06-21 0 17.08 17.06 17.08 16.96 17.34 3,507,211 59,909,788 17.082 16.77 16.75 16.77 16.65 17.02 3,572,758 16.769 -1.95%
2023-06-20 0 17.42 17.40 17.42 17.24 17.74 3,528,200 61,397,980 17.402 17.10 17.08 17.10 16.92 17.41 3,594,139 17.083 -1.80%
2023-06-19 0 17.74 17.72 17.74 17.00 17.88 4,407,464 77,094,991 17.492 17.41 17.39 17.41 16.69 17.55 4,489,836 17.171 -0.78%
2023-06-16 0 17.88 17.86 17.88 17.30 17.98 5,917,115 105,127,788 17.767 17.55 17.53 17.55 16.98 17.65 6,027,701 17.441 2.64%
2023-06-15 0 17.42 17.40 17.42 17.14 18.06 7,743,144 134,901,101 17.422 17.10 17.08 17.10 16.83 17.73 7,887,856 17.102 -2.13%
2023-06-14 0 17.80 17.74 17.80 17.68 18.18 3,406,000 60,867,481 17.871 17.47 17.41 17.47 17.36 17.85 3,469,655 17.543 -1.33%
2023-06-13 0 18.04 18.02 18.04 17.82 18.20 3,308,676 59,635,870 18.024 17.71 17.69 17.71 17.49 17.87 3,370,512 17.693 -0.22%
2023-06-12 0 18.08 18.08 18.10 17.74 18.18 4,958,570 89,144,396 17.978 17.75 17.75 17.77 17.41 17.85 5,051,241 17.648 1.57%
2023-06-09 0 17.80 17.78 17.80 17.54 18.16 6,315,876 112,379,380 17.793 17.47 17.45 17.47 17.22 17.83 6,433,914 17.467 0.56%
2023-06-08 0 17.70 17.68 17.70 17.28 17.88 8,798,201 154,730,729 17.587 17.38 17.36 17.38 16.96 17.55 8,962,632 17.264 -0.11%
2023-06-07 0 17.72 17.70 17.72 17.38 17.88 6,660,568 117,758,328 17.680 17.39 17.38 17.39 17.06 17.55 6,785,048 17.356 2.55%
2023-06-06 0 17.28 17.24 17.28 16.70 17.38 5,941,994 102,127,331 17.187 16.96 16.92 16.96 16.39 17.06 6,053,045 16.872 2.98%
2023-06-05 0 16.78 16.74 16.78 16.38 16.86 2,934,000 49,045,823 16.716 16.47 16.43 16.47 16.08 16.55 2,988,834 16.410 1.82%
2023-06-02 0 16.48 16.46 16.48 15.78 16.62 5,941,031 96,671,774 16.272 16.18 16.16 16.18 15.49 16.32 6,052,064 15.973 5.37%
2023-06-01 0 15.64 15.64 15.66 15.44 16.08 5,178,527 81,583,519 15.754 15.35 15.35 15.37 15.16 15.78 5,275,309 15.465 0.13%
2023-05-31 0 15.62 15.60 15.62 15.28 15.66 10,145,360 157,657,943 15.540 15.33 15.31 15.33 15.00 15.37 10,334,968 15.255 0.26%
2023-05-30 0 15.58 15.58 15.66 15.30 15.80 3,312,400 51,545,762 15.561 15.29 15.29 15.37 15.02 15.51 3,374,306 15.276 0.26%
2023-05-29 0 15.54 15.52 15.54 15.38 15.80 4,018,660 62,497,185 15.552 15.25 15.24 15.25 15.10 15.51 4,093,765 15.266 0.91%
2023-05-25 0 15.40 15.38 15.40 14.82 15.72 9,161,600 139,754,232 15.254 15.12 15.10 15.12 14.55 15.43 9,332,822 14.974 1.58%
2023-05-24 0 15.16 15.14 15.16 14.98 16.04 6,625,325 101,393,146 15.304 14.88 14.86 14.88 14.71 15.75 6,749,146 15.023 -2.70%
2023-05-23 0 15.58 15.54 15.58 15.50 15.82 2,135,782 33,414,092 15.645 15.29 15.25 15.29 15.22 15.53 2,175,698 15.358 -1.39%
2023-05-22 0 15.80 15.80 15.82 15.28 15.84 2,256,515 35,346,358 15.664 15.51 15.51 15.53 15.00 15.55 2,298,687 15.377 2.46%
2023-05-19 0 15.42 15.42 15.44 15.18 15.62 2,359,952 36,341,860 15.399 15.14 15.14 15.16 14.90 15.33 2,404,057 15.117 -1.03%
2023-05-18 0 15.58 15.56 15.58 15.32 15.78 3,649,182 56,757,962 15.554 15.29 15.27 15.29 15.04 15.49 3,717,382 15.268 1.70%
2023-05-17 0 15.32 15.30 15.32 15.26 15.60 2,161,705 33,368,252 15.436 15.04 15.02 15.04 14.98 15.31 2,202,105 15.153 -0.39%
2023-05-16 0 15.38 15.36 15.38 15.30 15.78 961,601 14,903,918 15.499 15.10 15.08 15.10 15.02 15.49 979,572 15.215 -0.13%
2023-05-15 0 15.40 15.40 15.42 15.10 15.56 3,596,484 55,246,853 15.361 15.12 15.12 15.14 14.82 15.27 3,663,699 15.080 0.26%
2023-05-12 0 15.36 15.36 15.38 15.08 15.60 2,409,264 37,078,089 15.390 15.08 15.08 15.10 14.80 15.31 2,454,291 15.107 0.66%
2023-05-11 0 15.26 15.26 15.28 15.20 15.56 2,201,351 33,694,793 15.306 14.98 14.98 15.00 14.92 15.27 2,242,492 15.026 -1.42%
2023-05-10 0 15.48 15.46 15.48 15.08 15.76 3,566,405 54,920,271 15.399 15.20 15.18 15.20 14.80 15.47 3,633,058 15.117 0.13%
2023-05-09 0 15.46 15.44 15.46 15.42 15.72 4,283,611 66,427,992 15.507 15.18 15.16 15.18 15.14 15.43 4,363,668 15.223 -0.64%
2023-05-08 0 15.56 15.56 15.58 15.32 16.50 6,068,053 94,311,629 15.542 15.27 15.27 15.29 15.04 16.20 6,181,460 15.257 -3.11%
2023-05-05 0 16.06 16.02 16.06 15.44 16.12 5,324,745 84,749,920 15.916 15.77 15.73 15.77 15.16 15.82 5,424,260 15.624 3.75%
2023-05-04 0 15.48 15.48 15.50 15.32 16.34 6,201,049 96,548,598 15.570 15.20 15.20 15.22 15.04 16.04 6,316,941 15.284 -3.37%
2023-05-03 0 16.02 16.02 16.04 15.90 16.32 3,849,406 61,765,103 16.045 15.73 15.73 15.75 15.61 16.02 3,921,348 15.751 -3.03%
2023-05-02 0 16.52 16.50 16.52 16.00 17.26 3,301,964 54,133,483 16.394 16.22 16.20 16.22 15.71 16.94 3,363,675 16.094 -0.48%
2023-04-28 0 16.60 16.60 16.66 16.42 16.92 3,038,489 50,554,438 16.638 16.30 16.30 16.35 16.12 16.61 3,095,276 16.333 0.36%
2023-04-27 0 16.54 16.52 16.54 16.32 17.00 1,459,057 24,027,029 16.468 16.24 16.22 16.24 16.02 16.69 1,486,325 16.165 -0.72%
2023-04-26 0 16.66 16.64 16.66 16.24 16.96 2,832,605 47,227,405 16.673 16.35 16.33 16.35 15.94 16.65 2,885,544 16.367 1.34%
2023-04-25 0 16.44 16.44 16.46 16.18 17.04 3,264,822 53,649,913 16.433 16.14 16.14 16.16 15.88 16.73 3,325,839 16.131 -3.52%
2023-04-24 0 17.04 17.00 17.04 16.80 18.02 3,036,866 51,859,466 17.077 16.73 16.69 16.73 16.49 17.69 3,093,622 16.763 -3.40%
2023-04-21 0 17.64 17.62 17.64 17.50 18.10 4,697,634 83,017,392 17.672 17.32 17.30 17.32 17.18 17.77 4,785,429 17.348 -2.54%
2023-04-20 0 18.10 18.08 18.10 17.92 18.38 4,673,400 84,859,088 18.158 17.77 17.75 17.77 17.59 18.04 4,760,742 17.825 0.44%
2023-04-19 0 18.02 18.00 18.02 17.44 18.32 9,522,601 170,088,215 17.862 17.69 17.67 17.69 17.12 17.98 9,700,570 17.534 2.97%
2023-04-18 0 17.50 17.50 17.52 17.26 17.80 4,516,414 78,903,293 17.470 17.18 17.18 17.20 16.94 17.47 4,600,822 17.150 -0.91%
2023-04-17 0 17.66 17.62 17.66 17.02 17.76 4,054,780 71,144,849 17.546 17.34 17.30 17.34 16.71 17.43 4,130,560 17.224 3.03%
2023-04-14 0 17.14 17.12 17.14 16.88 17.44 2,796,943 47,791,006 17.087 16.83 16.81 16.83 16.57 17.12 2,849,215 16.773 -0.12%
2023-04-13 0 17.16 17.14 17.16 16.82 17.30 3,475,240 59,440,236 17.104 16.85 16.83 16.85 16.51 16.98 3,540,189 16.790 -0.12%
2023-04-12 0 17.18 17.16 17.18 17.04 17.32 4,222,400 72,559,608 17.184 16.86 16.85 16.86 16.73 17.00 4,301,313 16.869 -0.46%
2023-04-11 0 17.26 17.24 17.26 17.02 17.48 3,649,614 63,008,340 17.264 16.94 16.92 16.94 16.71 17.16 3,717,822 16.948 1.77%
2023-04-06 0 16.96 16.96 17.00 16.46 17.12 2,757,716 46,370,579 16.815 16.65 16.65 16.69 16.16 16.81 2,809,255 16.506 0.83%
2023-04-04 0 16.82 16.82 16.84 16.56 17.24 3,193,342 53,465,166 16.743 16.51 16.51 16.53 16.26 16.92 3,253,023 16.436 -2.10%
2023-04-03 0 17.18 17.16 17.18 16.78 17.22 2,786,400 47,402,624 17.012 16.86 16.85 16.86 16.47 16.90 2,838,475 16.700 0.59%
2023-03-31 0 17.08 17.08 17.10 16.96 17.48 5,832,176 99,981,272 17.143 16.77 16.77 16.79 16.65 17.16 5,941,174 16.829 0.71%
2023-03-30 0 16.96 16.96 16.98 16.58 17.20 3,354,728 56,813,341 16.935 16.65 16.65 16.67 16.28 16.88 3,417,425 16.625 -0.35%
2023-03-29 0 17.02 17.00 17.02 16.74 17.90 7,764,656 133,026,213 17.132 16.71 16.69 16.71 16.43 17.57 7,909,771 16.818 3.65%
2023-03-28 0 16.42 16.38 16.42 16.12 16.54 2,300,805 37,627,547 16.354 16.12 16.08 16.12 15.82 16.24 2,343,805 16.054 0.61%
2023-03-27 0 16.32 16.32 16.34 16.04 17.06 4,659,469 76,200,070 16.354 16.02 16.02 16.04 15.75 16.75 4,746,550 16.054 -4.34%
2023-03-24 0 17.06 17.00 17.06 16.76 17.38 5,389,132 91,464,015 16.972 16.75 16.69 16.75 16.45 17.06 5,489,850 16.661 0.35%
2023-03-23 0 17.00 16.96 17.00 16.54 17.10 6,020,595 101,634,461 16.881 16.69 16.65 16.69 16.24 16.79 6,133,115 16.571 1.55%
2023-03-22 0 16.74 16.74 16.76 15.70 17.10 11,825,440 196,932,923 16.653 16.43 16.43 16.45 15.41 16.79 12,046,447 16.348 7.72%
2023-03-21 0 15.54 15.50 15.54 14.74 15.68 6,892,357 105,756,670 15.344 15.25 15.22 15.25 14.47 15.39 7,021,169 15.063 4.30%
2023-03-20 0 14.90 14.88 14.90 14.52 15.10 3,682,800 54,497,885 14.798 14.63 14.61 14.63 14.25 14.82 3,751,628 14.526 -1.72%
2023-03-17 0 15.16 15.16 15.20 15.02 15.40 4,019,643 60,978,682 15.170 14.88 14.88 14.92 14.74 15.12 4,094,767 14.892 2.02%
2023-03-16 0 14.86 14.84 14.86 14.54 15.48 5,258,235 77,974,250 14.829 14.59 14.57 14.59 14.27 15.20 5,356,507 14.557 -2.75%
2023-03-15 0 15.28 15.26 15.28 15.18 15.72 3,209,351 49,295,241 15.360 15.00 14.98 15.00 14.90 15.43 3,269,331 15.078 0.79%
2023-03-14 0 15.16 15.14 15.16 14.94 15.72 10,221,227 155,326,778 15.196 14.88 14.86 14.88 14.67 15.43 10,412,253 14.918 -3.07%
2023-03-13 0 15.64 15.64 15.66 15.32 15.96 8,679,520 135,902,471 15.658 15.35 15.35 15.37 15.04 15.67 8,841,733 15.371 1.30%
2023-03-10 0 15.44 15.42 15.44 15.30 15.70 11,780,263 181,941,381 15.445 15.16 15.14 15.16 15.02 15.41 12,000,426 15.161 -1.78%
2023-03-09 0 15.72 15.72 15.78 15.70 16.66 6,267,791 100,598,568 16.050 15.43 15.43 15.49 15.41 16.35 6,384,930 15.756 -5.42%
2023-03-08 0 16.62 16.60 16.62 16.40 16.86 7,812,482 129,854,096 16.621 16.32 16.30 16.32 16.10 16.55 7,958,490 16.316 -0.84%
2023-03-07 0 16.76 16.72 16.76 16.56 17.16 4,282,090 72,126,367 16.844 16.45 16.41 16.45 16.26 16.85 4,362,118 16.535 -0.36%
2023-03-06 0 16.82 16.82 16.86 16.36 16.98 3,596,660 60,438,317 16.804 16.51 16.51 16.55 16.06 16.67 3,663,878 16.496 1.20%
2023-03-03 0 16.62 16.60 16.62 16.42 16.70 2,850,652 47,351,806 16.611 16.32 16.30 16.32 16.12 16.39 2,903,928 16.306 2.21%
2023-03-02 0 16.26 16.26 16.28 16.12 16.50 4,534,351 73,754,928 16.266 15.96 15.96 15.98 15.82 16.20 4,619,094 15.967 -1.09%
2023-03-01 0 16.44 16.42 16.44 15.62 16.50 3,687,162 59,961,791 16.262 16.14 16.12 16.14 15.33 16.20 3,756,072 15.964 5.66%
2023-02-28 0 15.56 15.54 15.56 15.50 15.96 5,768,100 90,040,283 15.610 15.27 15.25 15.27 15.22 15.67 5,875,901 15.324 -0.64%
2023-02-27 0 15.66 15.66 15.68 15.20 15.86 7,800,753 121,884,794 15.625 15.37 15.37 15.39 14.92 15.57 7,946,542 15.338 0.26%
2023-02-24 0 15.62 15.60 15.62 15.54 16.12 8,478,621 133,782,129 15.779 15.33 15.31 15.33 15.25 15.82 8,637,079 15.489 -3.58%
2023-02-23 0 16.20 16.18 16.20 16.04 16.50 3,088,007 50,167,430 16.246 15.90 15.88 15.90 15.75 16.20 3,145,719 15.948 -1.34%
2023-02-22 0 16.42 16.40 16.42 16.18 16.70 5,663,721 93,098,376 16.438 16.12 16.10 16.12 15.88 16.39 5,769,571 16.136 -0.97%
2023-02-21 0 16.58 16.58 16.60 16.50 17.38 5,419,364 90,807,898 16.756 16.28 16.28 16.30 16.20 17.06 5,520,647 16.449 -3.38%
2023-02-20 0 17.16 17.12 17.16 16.64 17.30 4,473,582 75,966,100 16.981 16.85 16.81 16.85 16.33 16.98 4,557,189 16.670 0.94%
2023-02-17 0 17.00 16.98 17.00 16.88 17.60 4,721,700 81,179,468 17.193 16.69 16.67 16.69 16.57 17.28 4,809,944 16.877 -2.97%
2023-02-16 0 17.52 17.52 17.54 17.44 18.02 5,655,512 100,502,039 17.771 17.20 17.20 17.22 17.12 17.69 5,761,208 17.445 1.15%
2023-02-15 0 17.32 17.30 17.32 17.02 17.48 5,476,856 94,814,010 17.312 17.00 16.98 17.00 16.71 17.16 5,579,214 16.994 -0.23%
2023-02-14 0 17.36 17.32 17.36 17.22 17.66 3,932,186 68,373,783 17.388 17.04 17.00 17.04 16.90 17.34 4,005,675 17.069 -2.03%
2023-02-13 0 17.72 17.68 17.72 17.04 17.76 3,800,975 66,631,048 17.530 17.39 17.36 17.39 16.73 17.43 3,872,012 17.208 3.38%
2023-02-10 0 17.14 17.10 17.14 17.02 17.46 4,005,600 68,849,416 17.188 16.83 16.79 16.83 16.71 17.14 4,080,461 16.873 -2.50%
2023-02-09 0 17.58 17.54 17.58 17.10 17.62 4,884,897 85,226,169 17.447 17.26 17.22 17.26 16.79 17.30 4,976,191 17.127 2.21%
2023-02-08 0 17.20 17.18 17.20 17.02 17.78 5,957,335 102,792,315 17.255 16.88 16.86 16.88 16.71 17.45 6,068,672 16.938 -0.69%
2023-02-07 0 17.32 17.32 17.34 17.14 17.66 5,959,301 103,485,667 17.365 17.00 17.00 17.02 16.83 17.34 6,070,675 17.047 0.00%
2023-02-06 0 17.32 17.30 17.32 17.12 17.66 4,051,961 70,052,201 17.288 17.00 16.98 17.00 16.81 17.34 4,127,689 16.971 -1.59%
2023-02-03 0 17.60 17.60 17.62 17.30 17.80 5,793,268 101,846,169 17.580 17.28 17.28 17.30 16.98 17.47 5,901,539 17.258 -1.12%
2023-02-02 0 17.80 17.80 17.82 17.74 18.48 4,289,784 76,887,871 17.923 17.47 17.47 17.49 17.41 18.14 4,369,956 17.595 -1.55%
2023-02-01 0 18.08 18.06 18.08 17.52 18.10 4,949,826 88,547,941 17.889 17.75 17.73 17.75 17.20 17.77 5,042,334 17.561 2.15%
2023-01-31 0 17.70 17.70 17.72 17.40 18.98 9,927,201 176,478,245 17.777 17.38 17.38 17.39 17.08 18.63 10,112,732 17.451 -3.28%
2023-01-30 0 18.30 18.28 18.30 18.20 19.88 10,237,181 191,644,936 18.720 17.96 17.94 17.96 17.87 19.52 10,428,505 18.377 -6.63%
2023-01-27 0 19.60 19.58 19.60 19.40 20.40 4,687,765 92,713,262 19.778 19.24 19.22 19.24 19.04 20.03 4,775,375 19.415 -0.71%
2023-01-26 0 19.74 19.68 19.74 19.52 19.96 5,558,738 109,749,687 19.744 19.38 19.32 19.38 19.16 19.59 5,662,626 19.381 0.20%
2023-01-20 0 19.70 19.68 19.70 19.14 19.74 4,805,764 93,838,504 19.526 19.34 19.32 19.34 18.79 19.38 4,895,579 19.168 3.47%
2023-01-19 0 19.04 19.00 19.04 18.66 19.32 2,074,969 39,489,418 19.031 18.69 18.65 18.69 18.32 18.97 2,113,748 18.682 1.93%
2023-01-18 0 18.68 18.68 18.70 18.62 19.56 4,416,715 83,722,585 18.956 18.34 18.34 18.36 18.28 19.20 4,499,259 18.608 -2.30%
2023-01-17 0 19.12 19.10 19.12 18.28 19.26 7,772,790 147,995,475 19.040 18.77 18.75 18.77 17.94 18.91 7,918,057 18.691 3.69%
2023-01-16 0 18.44 18.42 18.44 18.06 18.92 3,559,600 65,325,317 18.352 18.10 18.08 18.10 17.73 18.57 3,626,126 18.015 -1.71%
2023-01-13 0 18.76 18.76 18.78 18.00 19.08 4,351,360 81,453,228 18.719 18.42 18.42 18.44 17.67 18.73 4,432,683 18.376 2.96%
2023-01-12 0 18.22 18.18 18.22 17.74 18.66 6,391,416 115,895,828 18.133 17.89 17.85 17.89 17.41 18.32 6,510,866 17.800 -0.22%
2023-01-11 0 18.26 18.26 18.28 18.10 19.28 6,708,844 123,824,512 18.457 17.92 17.92 17.94 17.77 18.93 6,834,226 18.118 -2.98%
2023-01-10 0 18.82 18.82 18.84 18.62 19.28 4,868,600 91,967,951 18.890 18.47 18.47 18.49 18.28 18.93 4,959,590 18.543 -0.95%
2023-01-09 0 19.00 18.98 19.00 18.66 19.50 8,166,415 155,000,096 18.980 18.65 18.63 18.65 18.32 19.14 8,319,038 18.632 -0.31%
2023-01-06 0 19.06 19.06 19.08 18.96 19.98 7,228,528 139,800,370 19.340 18.71 18.71 18.73 18.61 19.61 7,363,623 18.985 -3.93%
2023-01-05 0 19.84 19.82 19.84 19.48 20.05 5,845,094 115,449,744 19.752 19.48 19.46 19.48 19.12 19.68 5,954,334 19.389 0.20%
2023-01-04 0 19.80 19.80 19.82 19.42 19.90 6,988,600 137,539,902 19.681 19.44 19.44 19.46 19.06 19.53 7,119,211 19.320 2.17%
2023-01-03 0 19.38 19.34 19.38 18.28 19.40 4,159,798 79,628,939 19.143 19.02 18.99 19.02 17.94 19.04 4,237,541 18.791 3.19%
2022-12-30 0 18.78 18.78 18.80 18.18 18.90 6,451,877 120,073,783 18.611 18.44 18.44 18.46 17.85 18.55 6,572,457 18.269 0.64%
2022-12-29 0 18.66 18.64 18.66 18.26 18.84 3,257,756 60,592,463 18.599 18.32 18.30 18.32 17.92 18.49 3,318,641 18.258 -0.64%
2022-12-28 0 18.78 18.78 18.80 18.32 19.58 4,140,000 78,051,951 18.853 18.44 18.44 18.46 17.98 19.22 4,217,373 18.507 1.08%
2022-12-23 0 18.58 18.58 18.60 17.92 18.90 3,276,799 61,068,145 18.637 18.24 18.24 18.26 17.59 18.55 3,338,039 18.295 -0.43%
2022-12-22 0 18.66 18.66 18.74 18.32 18.92 6,375,900 118,838,142 18.639 18.32 18.32 18.40 17.98 18.57 6,495,060 18.297 1.74%
2022-12-21 0 18.34 18.30 18.34 17.90 18.34 2,576,812 46,914,780 18.207 18.00 17.96 18.00 17.57 18.00 2,624,970 17.872 2.69%
2022-12-20 0 17.86 17.86 17.88 17.44 18.16 4,666,758 83,375,830 17.866 17.53 17.53 17.55 17.12 17.83 4,753,976 17.538 -1.00%
2022-12-19 0 18.04 18.04 18.06 17.54 18.50 5,073,641 91,269,704 17.989 17.71 17.71 17.73 17.22 18.16 5,168,463 17.659 0.00%
2022-12-16 0 18.04 18.04 18.06 17.80 18.30 5,451,164 98,442,018 18.059 17.71 17.71 17.73 17.47 17.96 5,553,041 17.728 0.22%
2022-12-15 0 18.00 17.98 18.00 17.90 18.80 4,281,931 77,506,215 18.101 17.67 17.65 17.67 17.57 18.46 4,361,956 17.769 -2.81%
2022-12-14 0 18.52 18.48 18.52 18.00 18.72 6,933,059 128,158,287 18.485 18.18 18.14 18.18 17.67 18.38 7,062,632 18.146 2.32%
2022-12-13 0 18.10 18.08 18.10 17.62 18.44 10,886,330 197,521,933 18.144 17.77 17.75 17.77 17.30 18.10 11,089,786 17.811 1.23%
2022-12-12 0 17.88 17.86 17.88 17.60 18.38 8,072,850 145,341,463 18.004 17.55 17.53 17.55 17.28 18.04 8,223,724 17.673 0.00%
2022-12-09 0 17.88 17.88 17.96 17.58 18.42 25,131,698 452,303,452 17.997 17.55 17.55 17.63 17.26 18.08 25,601,387 17.667 -1.54%
2022-12-08 0 18.16 18.14 18.16 16.62 18.22 17,561,377 309,954,175 17.650 17.83 17.81 17.83 16.32 17.89 17,889,584 17.326 9.79%
2022-12-07 0 16.54 16.54 16.56 16.44 18.22 17,321,160 302,375,736 17.457 16.24 16.24 16.26 16.14 17.89 17,644,877 17.137 -1.66%
2022-12-06 0 16.82 16.82 16.84 16.44 17.28 5,033,964 85,181,690 16.921 16.51 16.51 16.53 16.14 16.96 5,128,044 16.611 -0.47%
2022-12-05 0 16.90 16.88 16.90 16.36 17.00 8,838,270 148,578,430 16.811 16.59 16.57 16.59 16.06 16.69 9,003,449 16.502 2.80%
2022-12-02 0 16.44 16.44 16.48 15.80 16.56 6,648,983 108,683,008 16.346 16.14 16.14 16.18 15.51 16.26 6,773,247 16.046 1.23%
2022-12-01 0 16.24 16.24 16.30 16.08 17.16 12,496,009 207,111,096 16.574 15.94 15.94 16.00 15.78 16.85 12,729,548 16.270 -2.64%
2022-11-30 0 16.68 16.60 16.68 15.06 16.86 13,310,833 216,652,863 16.276 16.37 16.30 16.37 14.78 16.55 13,559,601 15.978 8.59%
2022-11-29 0 15.36 15.34 15.36 14.24 15.58 8,410,146 128,190,331 15.242 15.08 15.06 15.08 13.98 15.29 8,567,324 14.963 6.52%
2022-11-28 0 14.42 14.42 14.44 13.22 14.60 8,911,704 123,611,348 13.871 14.16 14.16 14.18 12.98 14.33 9,078,256 13.616 2.71%
2022-11-25 0 14.04 14.04 14.10 13.80 14.24 4,242,400 59,644,040 14.059 13.78 13.78 13.84 13.55 13.98 4,321,687 13.801 -1.40%
2022-11-24 0 14.24 14.20 14.24 14.08 14.42 2,782,337 39,650,382 14.251 13.98 13.94 13.98 13.82 14.16 2,834,336 13.989 0.14%
2022-11-23 0 14.22 14.22 14.24 13.68 14.72 7,371,660 103,899,555 14.094 13.96 13.96 13.98 13.43 14.45 7,509,430 13.836 -3.53%
2022-11-22 0 14.74 14.74 14.76 14.66 15.70 4,108,304 61,648,213 15.006 14.47 14.47 14.49 14.39 15.41 4,185,085 14.730 -4.16%
2022-11-21 0 15.38 15.34 15.38 15.14 15.84 4,326,159 66,402,449 15.349 15.10 15.06 15.10 14.86 15.55 4,407,011 15.067 -4.47%
2022-11-18 0 16.10 16.06 16.10 16.00 16.50 4,905,617 79,257,459 16.156 15.80 15.77 15.80 15.71 16.20 4,997,299 15.860 0.00%
2022-11-17 0 16.10 16.08 16.10 15.76 16.50 7,547,122 121,977,771 16.162 15.80 15.78 15.80 15.47 16.20 7,688,171 15.866 -2.90%
2022-11-16 0 16.58 16.56 16.58 16.34 17.38 8,287,610 138,763,389 16.743 16.28 16.26 16.28 16.04 17.06 8,442,498 16.436 3.62%
2022-11-15 0 16.00 15.98 16.00 15.30 16.26 4,348,807 69,553,552 15.994 15.71 15.69 15.71 15.02 15.96 4,430,082 15.700 1.78%
2022-11-14 0 15.72 15.68 15.72 15.40 16.08 3,891,088 61,313,349 15.757 15.43 15.39 15.43 15.12 15.78 3,963,809 15.468 0.00%
2022-11-11 0 15.72 15.68 15.72 14.66 15.98 8,618,873 132,763,991 15.404 15.43 15.39 15.43 14.39 15.69 8,779,952 15.121 11.49%
2022-11-10 0 14.10 14.08 14.10 13.68 14.20 5,634,000 78,344,638 13.906 13.84 13.82 13.84 13.43 13.94 5,739,294 13.651 -0.70%
2022-11-09 0 14.20 14.18 14.20 14.02 15.04 4,874,484 69,540,524 14.266 13.94 13.92 13.94 13.76 14.76 4,965,584 14.005 -2.74%
2022-11-08 0 14.60 14.58 14.60 14.42 15.02 4,125,769 60,336,065 14.624 14.33 14.31 14.33 14.16 14.74 4,202,876 14.356 0.00%
2022-11-07 0 14.60 14.58 14.60 14.16 15.00 4,891,926 71,531,237 14.622 14.33 14.31 14.33 13.90 14.72 4,983,352 14.354 -2.67%
2022-11-04 0 15.00 14.98 15.00 13.90 15.50 5,895,649 88,190,246 14.959 14.72 14.71 14.72 13.64 15.22 6,005,833 14.684 8.23%
2022-11-03 0 13.86 13.84 13.86 13.50 14.40 6,270,102 87,135,561 13.897 13.61 13.59 13.61 13.25 14.14 6,387,285 13.642 -4.15%
2022-11-02 0 14.46 14.38 14.46 13.14 14.62 5,730,643 80,198,399 13.995 14.19 14.12 14.19 12.90 14.35 5,837,744 13.738 8.07%
2022-11-01 0 13.38 13.30 13.38 11.92 13.80 6,235,100 81,845,624 13.127 13.13 13.06 13.13 11.70 13.55 6,351,628 12.886 9.31%
2022-10-31 0 12.24 12.24 12.26 12.12 13.06 3,476,630 42,876,543 12.333 12.02 12.02 12.04 11.90 12.82 3,541,605 12.107 -2.86%
2022-10-28 0 12.60 12.60 12.62 12.44 13.36 3,363,600 42,907,926 12.757 12.37 12.37 12.39 12.21 13.11 3,426,463 12.523 -4.55%
2022-10-27 0 13.20 13.18 13.20 12.86 13.66 5,446,795 73,126,675 13.426 12.96 12.94 12.96 12.62 13.41 5,548,591 13.179 2.96%
2022-10-26 0 12.82 12.82 12.84 11.98 13.18 3,193,678 40,989,118 12.834 12.58 12.58 12.60 11.76 12.94 3,253,365 12.599 2.40%
2022-10-25 0 12.52 12.50 12.52 11.62 12.66 4,284,071 52,816,329 12.329 12.29 12.27 12.29 11.41 12.43 4,364,136 12.102 4.68%
2022-10-24 0 11.96 11.96 11.98 11.92 12.86 5,907,966 71,848,052 12.161 11.74 11.74 11.76 11.70 12.62 6,018,381 11.938 -7.29%
2022-10-21 0 12.90 12.88 12.90 12.86 13.28 3,422,652 44,474,034 12.994 12.66 12.64 12.66 12.62 13.04 3,486,618 12.756 -1.23%
2022-10-20 0 13.06 13.04 13.06 12.50 13.58 7,543,827 98,284,874 13.029 12.82 12.80 12.82 12.27 13.33 7,684,814 12.789 -8.93%
2022-10-19 0 14.34 14.34 14.36 14.26 14.74 2,327,414 33,512,903 14.399 14.08 14.08 14.10 14.00 14.47 2,370,911 14.135 -1.10%
2022-10-18 0 14.50 14.50 14.52 13.80 14.60 2,491,156 35,557,915 14.274 14.23 14.23 14.25 13.55 14.33 2,537,713 14.012 3.28%
2022-10-17 0 14.04 14.04 14.08 13.40 14.24 2,478,081 34,347,049 13.860 13.78 13.78 13.82 13.15 13.98 2,524,394 13.606 -1.82%
2022-10-14 0 14.30 14.30 14.32 13.86 14.48 3,211,184 45,884,221 14.289 14.04 14.04 14.06 13.61 14.21 3,271,198 14.027 4.53%
2022-10-13 0 13.68 13.68 13.70 13.32 14.02 5,092,540 69,188,899 13.586 13.43 13.43 13.45 13.08 13.76 5,187,715 13.337 -2.01%
2022-10-12 0 13.96 13.96 13.98 13.60 14.84 4,365,250 61,227,084 14.026 13.70 13.70 13.72 13.35 14.57 4,446,833 13.769 -5.42%
2022-10-11 0 14.76 14.76 14.78 14.26 15.10 4,111,313 60,135,517 14.627 14.49 14.49 14.51 14.00 14.82 4,188,150 14.358 -1.34%
2022-10-10 0 14.96 14.96 14.98 14.92 15.98 2,552,757 38,852,777 15.220 14.69 14.69 14.71 14.65 15.69 2,600,466 14.941 -8.11%
2022-10-07 0 16.28 16.26 16.28 16.20 16.76 1,965,758 32,230,079 16.396 15.98 15.96 15.98 15.90 16.45 2,002,496 16.095 -2.86%
2022-10-06 0 16.76 16.76 16.78 16.42 17.04 5,881,200 98,675,136 16.778 16.45 16.45 16.47 16.12 16.73 5,991,114 16.470 1.21%
2022-10-05 0 16.56 16.54 16.56 16.20 16.70 5,189,890 85,510,372 16.476 16.26 16.24 16.26 15.90 16.39 5,286,884 16.174 5.21%
2022-10-03 0 15.74 15.72 15.74 15.06 15.82 2,780,876 43,339,044 15.585 15.45 15.43 15.45 14.78 15.53 2,832,848 15.299 2.21%
2022-09-30 0 15.40 15.40 15.42 14.92 16.00 4,563,807 70,529,762 15.454 15.12 15.12 15.14 14.65 15.71 4,649,100 15.171 -2.53%
2022-09-29 0 15.80 15.78 15.80 15.38 16.30 3,479,135 55,031,880 15.818 15.51 15.49 15.51 15.10 16.00 3,544,157 15.527 -2.11%
2022-09-28 0 16.14 16.14 16.16 16.12 16.60 12,149,853 198,082,230 16.303 15.84 15.84 15.86 15.82 16.30 12,376,923 16.004 -1.59%
2022-09-27 0 16.40 16.38 16.40 15.06 16.50 8,377,873 132,597,637 15.827 16.10 16.08 16.10 14.78 16.20 8,534,448 15.537 7.61%
2022-09-26 0 15.24 15.24 15.26 14.60 15.48 5,568,367 84,418,855 15.160 14.96 14.96 14.98 14.33 15.20 5,672,435 14.882 4.24%
2022-09-23 0 14.62 14.62 14.64 14.46 15.20 4,615,679 67,718,979 14.672 14.35 14.35 14.37 14.19 14.92 4,701,942 14.402 -3.43%
2022-09-22 0 15.14 15.10 15.14 14.52 15.50 5,190,334 77,618,714 14.954 14.86 14.82 14.86 14.25 15.22 5,287,337 14.680 -3.32%
2022-09-21 0 15.66 15.64 15.66 15.34 16.04 5,257,099 82,423,308 15.678 15.37 15.35 15.37 15.06 15.75 5,355,350 15.391 -2.85%
2022-09-20 0 16.12 16.12 16.16 16.02 16.36 6,241,141 100,815,037 16.153 15.82 15.82 15.86 15.73 16.06 6,357,782 15.857 -0.49%
2022-09-19 0 16.20 16.18 16.20 15.92 16.70 4,938,445 80,187,790 16.237 15.90 15.88 15.90 15.63 16.39 5,030,740 15.940 -2.17%
2022-09-16 0 16.56 16.54 16.56 16.20 17.08 20,929,955 348,865,111 16.668 16.26 16.24 16.26 15.90 16.77 21,321,117 16.362 1.72%
2022-09-15 0 16.28 16.28 16.30 15.98 16.48 5,663,691 91,842,800 16.216 15.98 15.98 16.00 15.69 16.18 5,769,540 15.919 1.12%
2022-09-14 0 16.10 16.08 16.10 15.90 16.34 3,232,296 52,090,162 16.116 15.80 15.78 15.80 15.61 16.04 3,292,705 15.820 -2.54%
2022-09-13 0 16.52 16.48 16.52 15.78 16.76 6,204,188 102,276,195 16.485 16.22 16.18 16.22 15.49 16.45 6,320,139 16.183 4.69%
2022-09-09 0 15.78 15.78 15.80 15.60 16.12 4,687,353 74,344,936 15.861 15.49 15.49 15.51 15.31 15.82 4,774,955 15.570 -2.47%
2022-09-08 0 16.18 16.18 16.20 16.10 16.48 3,575,628 58,147,294 16.262 15.88 15.88 15.90 15.80 16.18 3,642,453 15.964 0.00%
2022-09-07 0 16.18 16.16 16.18 16.08 16.38 1,899,854 30,725,250 16.172 15.88 15.86 15.88 15.78 16.08 1,935,361 15.876 0.12%
2022-09-06 0 16.16 16.14 16.16 16.04 16.48 2,796,332 45,191,635 16.161 15.86 15.84 15.86 15.75 16.18 2,848,593 15.865 2.02%
2022-09-05 0 15.84 15.82 15.84 15.72 16.44 2,344,420 37,433,430 15.967 15.55 15.53 15.55 15.43 16.14 2,388,235 15.674 -2.58%
2022-09-02 0 16.26 16.24 16.26 15.84 16.68 5,104,352 83,123,200 16.285 15.96 15.94 15.96 15.55 16.37 5,199,748 15.986 2.65%
2022-09-01 0 15.84 15.84 15.86 15.68 16.50 3,871,038 61,825,391 15.971 15.55 15.55 15.57 15.39 16.20 3,943,384 15.678 -2.10%
2022-08-31 0 16.18 16.16 16.18 15.76 16.60 11,322,820 183,820,709 16.235 15.88 15.86 15.88 15.47 16.30 11,534,433 15.937 -1.34%
2022-08-30 0 16.40 16.38 16.40 15.34 16.70 4,272,302 68,952,370 16.139 16.10 16.08 16.10 15.06 16.39 4,352,148 15.843 -1.91%
2022-08-29 0 16.72 16.72 16.74 16.22 16.84 2,766,000 46,056,713 16.651 16.41 16.41 16.43 15.92 16.53 2,817,694 16.346 -0.48%
2022-08-26 0 16.80 16.80 16.82 16.66 17.26 3,000,372 50,622,467 16.872 16.49 16.49 16.51 16.35 16.94 3,056,446 16.563 0.00%
2022-08-25 0 16.80 16.80 16.82 16.56 16.86 3,541,600 59,418,821 16.777 16.49 16.49 16.51 16.26 16.55 3,607,789 16.470 0.60%
2022-08-24 0 16.70 16.66 16.70 16.60 17.14 2,811,866 47,038,076 16.728 16.39 16.35 16.39 16.30 16.83 2,864,417 16.422 -0.71%
2022-08-23 0 16.82 16.74 16.82 15.86 16.82 5,351,551 88,783,741 16.590 16.51 16.43 16.51 15.57 16.51 5,451,567 16.286 5.39%
2022-08-22 0 15.96 15.96 15.98 15.68 16.22 1,980,741 31,591,180 15.949 15.67 15.67 15.69 15.39 15.92 2,017,759 15.657 0.25%
2022-08-19 0 15.92 15.92 15.94 15.34 15.98 1,889,314 29,963,201 15.859 15.63 15.63 15.65 15.06 15.69 1,924,624 15.568 2.71%
2022-08-18 0 15.50 15.50 15.52 15.40 16.10 1,756,983 27,422,461 15.608 15.22 15.22 15.24 15.12 15.80 1,789,819 15.321 -3.85%
2022-08-17 0 16.12 16.04 16.12 15.96 16.44 3,069,291 49,520,788 16.134 15.82 15.75 15.82 15.67 16.14 3,126,653 15.838 -0.86%
2022-08-16 0 16.26 16.26 16.28 16.10 16.68 2,984,038 48,927,629 16.396 15.96 15.96 15.98 15.80 16.37 3,039,807 16.096 -1.09%
2022-08-15 0 16.44 16.40 16.44 16.18 16.70 2,429,200 39,991,384 16.463 16.14 16.10 16.14 15.88 16.39 2,474,600 16.161 1.11%
2022-08-12 0 16.26 16.26 16.28 15.58 16.32 1,752,800 28,358,660 16.179 15.96 15.96 15.98 15.29 16.02 1,785,558 15.882 2.39%
2022-08-11 0 15.88 15.88 15.90 15.46 15.88 2,557,632 40,256,436 15.740 15.59 15.59 15.61 15.18 15.59 2,605,432 15.451 2.06%
2022-08-10 0 15.56 15.52 15.56 15.40 16.36 2,232,165 34,755,481 15.570 15.27 15.24 15.27 15.12 16.06 2,273,882 15.285 -4.42%
2022-08-09 0 16.28 16.24 16.28 16.02 16.46 2,637,130 42,784,933 16.224 15.98 15.94 15.98 15.73 16.16 2,686,416 15.926 0.87%
2022-08-08 0 16.14 16.08 16.14 15.80 16.40 2,756,760 44,531,352 16.154 15.84 15.78 15.84 15.51 16.10 2,808,281 15.857 -1.34%
2022-08-05 0 16.36 16.28 16.36 16.08 16.40 3,980,196 64,466,029 16.197 16.06 15.98 16.06 15.78 16.10 4,054,582 15.900 2.00%
2022-08-04 0 16.04 16.00 16.04 15.30 16.04 2,477,681 39,188,215 15.816 15.75 15.71 15.75 15.02 15.75 2,523,987 15.526 4.29%
2022-08-03 0 15.38 15.34 15.38 15.06 15.76 3,167,367 48,575,676 15.336 15.10 15.06 15.10 14.78 15.47 3,226,562 15.055 0.92%
2022-08-02 0 15.24 15.20 15.24 14.66 15.56 2,952,432 44,925,840 15.217 14.96 14.92 14.96 14.39 15.27 3,007,610 14.937 -1.04%
2022-08-01 0 15.40 15.36 15.40 14.66 15.54 3,211,145 48,893,472 15.226 15.12 15.08 15.12 14.39 15.25 3,271,158 14.947 2.67%
2022-07-29 0 15.00 15.00 15.02 14.74 15.76 3,580,800 53,701,832 14.997 14.72 14.72 14.74 14.47 15.47 3,647,722 14.722 -4.82%
2022-07-28 0 15.76 15.76 15.78 15.42 15.96 1,250,726 19,583,547 15.658 15.47 15.47 15.49 15.14 15.67 1,274,101 15.370 0.77%
2022-07-27 0 15.64 15.60 15.64 15.48 15.98 1,448,000 22,624,576 15.625 15.35 15.31 15.35 15.20 15.69 1,475,062 15.338 -2.62%
2022-07-26 0 16.06 16.06 16.08 16.02 16.70 1,796,800 29,246,460 16.277 15.77 15.77 15.78 15.73 16.39 1,830,381 15.978 -0.99%
2022-07-25 0 16.22 16.22 16.24 15.86 16.50 4,088,770 66,435,621 16.248 15.92 15.92 15.94 15.57 16.20 4,165,185 15.950 -0.98%
2022-07-22 0 16.38 16.30 16.38 15.98 16.38 3,757,485 61,046,803 16.247 16.08 16.00 16.08 15.69 16.08 3,827,709 15.949 3.54%
2022-07-21 0 15.82 15.82 15.84 15.64 15.98 4,030,857 63,786,305 15.825 15.53 15.53 15.55 15.35 15.69 4,106,190 15.534 0.13%
2022-07-20 0 15.80 15.72 15.80 15.66 15.88 2,213,553 34,944,705 15.787 15.51 15.43 15.51 15.37 15.59 2,254,922 15.497 2.33%
2022-07-19 0 15.44 15.42 15.44 15.24 15.60 2,492,628 38,426,924 15.416 15.16 15.14 15.16 14.96 15.31 2,539,213 15.133 0.13%
2022-07-18 0 15.42 15.42 15.44 15.10 15.62 2,843,273 43,858,410 15.425 15.14 15.14 15.16 14.82 15.33 2,896,411 15.142 1.05%
2022-07-15 0 15.26 15.26 15.28 15.12 15.46 4,055,890 61,954,257 15.275 14.98 14.98 15.00 14.84 15.18 4,131,691 14.995 -2.18%
2022-07-14 0 15.60 15.56 15.60 15.44 15.96 3,354,834 52,275,104 15.582 15.31 15.27 15.31 15.16 15.67 3,417,533 15.296 0.52%
2022-07-13 0 15.52 15.52 15.54 15.34 15.98 2,266,477 35,383,763 15.612 15.24 15.24 15.25 15.06 15.69 2,308,835 15.325 0.39%
2022-07-12 0 15.46 15.44 15.46 15.34 15.90 2,041,212 31,755,822 15.557 15.18 15.16 15.18 15.06 15.61 2,079,360 15.272 -2.15%
2022-07-11 0 15.80 15.76 15.80 15.40 16.50 2,645,623 41,380,573 15.641 15.51 15.47 15.51 15.12 16.20 2,695,067 15.354 -2.35%
2022-07-08 0 16.18 16.16 16.18 16.00 16.50 1,622,815 26,296,586 16.204 15.88 15.86 15.88 15.71 16.20 1,653,144 15.907 0.25%
2022-07-07 0 16.14 16.14 16.16 15.34 16.14 5,518,072 86,971,276 15.761 15.84 15.84 15.86 15.06 15.84 5,621,200 15.472 1.77%
2022-07-06 0 15.86 15.84 15.86 15.56 16.88 7,993,884 126,752,098 15.856 15.57 15.55 15.57 15.27 16.57 8,143,283 15.565 -6.15%
2022-07-05 0 16.90 16.86 16.90 16.72 17.18 2,850,329 48,218,489 16.917 16.59 16.55 16.59 16.41 16.86 2,903,599 16.606 -1.05%
2022-07-04 0 17.08 17.00 17.08 16.60 17.12 6,609,254 112,115,050 16.963 16.77 16.69 16.77 16.30 16.81 6,732,775 16.652 1.18%
2022-06-30 0 16.88 16.86 16.88 16.78 17.20 10,783,788 183,099,439 16.979 16.57 16.55 16.57 16.47 16.88 10,985,327 16.668 -1.40%
2022-06-29 0 17.12 17.04 17.12 16.60 17.36 13,129,180 223,169,841 16.998 16.81 16.73 16.81 16.30 17.04 13,374,553 16.686 -1.38%
2022-06-28 0 17.36 17.34 17.36 15.90 17.78 25,885,126 443,739,816 17.143 17.04 17.02 17.04 15.61 17.45 26,368,896 16.828 3.46%
2022-06-27 0 16.78 16.76 16.78 16.24 16.96 5,107,770 84,290,588 16.502 16.47 16.45 16.47 15.94 16.65 5,203,230 16.200 6.20%
2022-06-24 0 15.80 15.78 15.80 15.32 15.88 1,863,813 29,217,756 15.676 15.51 15.49 15.51 15.04 15.59 1,898,646 15.389 2.07%
2022-06-23 0 15.48 15.46 15.48 15.30 16.04 3,107,232 48,319,832 15.551 15.20 15.18 15.20 15.02 15.75 3,165,303 15.265 -2.64%
2022-06-22 0 15.90 15.84 15.90 15.76 16.40 4,465,047 71,147,757 15.934 15.61 15.55 15.61 15.47 16.10 4,548,495 15.642 -0.38%
2022-06-21 0 15.96 15.94 15.96 15.10 16.00 4,283,510 67,744,885 15.815 15.67 15.65 15.67 14.82 15.71 4,363,565 15.525 4.04%
2022-06-20 0 15.34 15.32 15.34 14.94 15.50 4,018,219 61,442,868 15.291 15.06 15.04 15.06 14.67 15.22 4,093,316 15.011 0.26%
2022-06-17 0 15.30 15.28 15.30 14.50 15.34 3,776,727 57,232,056 15.154 15.02 15.00 15.02 14.23 15.06 3,847,311 14.876 0.39%
2022-06-16 0 15.24 15.22 15.24 15.12 15.50 3,931,723 60,029,475 15.268 14.96 14.94 14.96 14.84 15.22 4,005,203 14.988 -0.26%
2022-06-15 0 15.28 15.20 15.28 14.80 15.28 4,419,665 66,683,684 15.088 15.00 14.92 15.00 14.53 15.00 4,502,265 14.811 2.69%
2022-06-14 0 14.88 14.86 14.88 14.50 15.28 3,772,024 56,150,482 14.886 14.61 14.59 14.61 14.23 15.00 3,842,520 14.613 -2.62%
2022-06-13 0 15.28 15.26 15.28 14.70 15.34 4,012,466 60,987,999 15.200 15.00 14.98 15.00 14.43 15.06 4,087,455 14.921 -0.91%
2022-06-10 0 15.42 15.38 15.42 15.18 15.86 20,383,996 314,892,278 15.448 15.14 15.10 15.14 14.90 15.57 20,764,955 15.165 -0.39%
2022-06-09 0 15.48 15.46 15.48 15.16 16.20 8,621,016 133,735,976 15.513 15.20 15.18 15.20 14.88 15.90 8,782,135 15.228 -0.26%
2022-06-08 0 15.52 15.50 15.52 14.60 15.54 7,265,701 110,933,383 15.268 15.24 15.22 15.24 14.33 15.25 7,401,490 14.988 5.58%
2022-06-07 0 14.70 14.68 14.70 14.40 15.16 3,625,017 53,047,152 14.634 14.43 14.41 14.43 14.14 14.88 3,692,765 14.365 -2.00%
2022-06-06 0 15.00 14.96 15.00 14.36 15.04 4,559,540 67,665,121 14.840 14.72 14.69 14.72 14.10 14.76 4,644,754 14.568 4.46%
2022-06-02 0 14.36 14.36 14.40 14.00 14.52 2,823,490 40,361,036 14.295 14.10 14.10 14.14 13.74 14.25 2,876,259 14.032 -0.42%
2022-06-01 0 14.42 14.40 14.42 14.08 15.16 5,450,588 80,175,417 14.709 14.16 14.14 14.16 13.82 14.88 5,552,455 14.440 -4.25%
2022-05-31 0 15.06 15.06 15.08 14.50 15.34 26,201,494 394,061,804 15.040 14.78 14.78 14.80 14.23 15.06 26,691,177 14.764 2.73%
2022-05-30 0 14.66 14.66 14.68 14.18 14.88 7,378,685 107,792,708 14.609 14.39 14.39 14.41 13.92 14.61 7,516,586 14.341 4.71%
2022-05-27 0 14.00 13.96 14.00 13.40 14.20 4,395,120 60,969,651 13.872 13.74 13.70 13.74 13.15 13.94 4,477,261 13.618 7.53%
2022-05-26 0 13.02 12.98 13.02 12.48 13.10 4,122,185 52,814,628 12.812 12.78 12.74 12.78 12.25 12.86 4,199,225 12.577 4.33%
2022-05-25 0 12.48 12.44 12.48 12.14 13.00 4,368,558 54,702,809 12.522 12.25 12.21 12.25 11.92 12.76 4,450,202 12.292 -3.11%
2022-05-24 0 12.88 12.86 12.88 12.86 13.20 2,639,833 34,233,465 12.968 12.64 12.62 12.64 12.62 12.96 2,689,169 12.730 -3.30%
2022-05-23 0 13.32 13.24 13.32 13.00 13.36 2,791,797 36,786,351 13.177 13.08 13.00 13.08 12.76 13.11 2,843,973 12.935 -0.30%
2022-05-20 0 13.36 13.34 13.36 13.02 13.90 5,134,923 68,381,423 13.317 13.11 13.10 13.11 12.78 13.64 5,230,890 13.073 -0.30%
2022-05-19 0 13.40 13.40 13.42 13.20 13.96 2,992,910 40,210,553 13.435 13.15 13.15 13.17 12.96 13.70 3,048,845 13.189 -6.42%
2022-05-18 0 14.32 14.22 14.32 13.92 14.36 2,975,600 42,038,093 14.128 14.06 13.96 14.06 13.66 14.10 3,031,211 13.868 1.56%
2022-05-17 0 14.10 14.08 14.10 13.86 14.68 6,453,267 91,017,231 14.104 13.84 13.82 13.84 13.61 14.41 6,573,873 13.845 -0.56%
2022-05-16 0 14.18 14.16 14.18 13.88 14.40 6,522,610 92,186,976 14.133 13.92 13.90 13.92 13.63 14.14 6,644,512 13.874 1.87%
2022-05-13 0 13.92 13.92 13.94 13.46 14.32 8,526,597 118,023,374 13.842 13.66 13.66 13.68 13.21 14.06 8,685,952 13.588 3.26%
2022-05-12 0 13.48 13.46 13.48 13.00 13.88 4,446,273 60,193,312 13.538 13.23 13.21 13.23 12.76 13.63 4,529,370 13.290 -1.17%
2022-05-11 0 13.64 13.64 13.66 12.90 14.00 6,142,409 84,323,904 13.728 13.39 13.39 13.41 12.66 13.74 6,257,205 13.476 5.25%
2022-05-10 0 12.96 12.94 12.96 12.40 13.12 4,687,322 60,233,168 12.850 12.72 12.70 12.72 12.17 12.88 4,774,924 12.614 -3.14%
2022-05-06 0 13.38 13.36 13.38 13.32 13.90 2,182,888 29,487,904 13.509 13.13 13.11 13.13 13.08 13.64 2,223,684 13.261 -4.70%
2022-05-05 0 14.04 14.04 14.06 13.94 14.72 2,171,600 30,674,804 14.125 13.78 13.78 13.80 13.68 14.45 2,212,185 13.866 -1.13%
2022-05-04 0 14.20 14.12 14.20 14.04 14.50 1,596,632 22,608,389 14.160 13.94 13.86 13.94 13.78 14.23 1,626,472 13.900 -2.34%
2022-05-03 0 14.54 14.52 14.54 13.86 14.62 3,674,189 53,020,986 14.431 14.27 14.25 14.27 13.61 14.35 3,742,856 14.166 2.97%
2022-04-29 0 14.12 14.10 14.12 13.50 14.16 3,507,056 48,899,054 13.943 13.86 13.84 13.86 13.25 13.90 3,572,600 13.687 1.58%
2022-04-28 0 13.90 13.88 13.92 13.50 14.22 4,243,770 58,599,011 13.808 13.64 13.63 13.66 13.25 13.96 4,323,082 13.555 3.42%
2022-04-27 0 13.44 13.44 13.46 12.66 13.56 5,290,060 69,933,974 13.220 13.19 13.19 13.21 12.43 13.31 5,388,927 12.977 2.75%
2022-04-26 0 13.08 13.06 13.08 12.90 13.64 4,724,214 62,425,702 13.214 12.84 12.82 12.84 12.66 13.39 4,812,505 12.972 0.62%
2022-04-25 0 13.00 12.98 13.00 12.92 13.88 5,190,975 69,226,579 13.336 12.76 12.74 12.76 12.68 13.63 5,287,990 13.091 -6.61%
2022-04-22 0 13.92 13.86 13.92 13.42 14.02 5,639,394 77,760,515 13.789 13.66 13.61 13.66 13.17 13.76 5,744,789 13.536 -0.43%
2022-04-21 0 13.98 13.94 13.98 13.68 14.62 3,883,591 54,483,218 14.029 13.72 13.68 13.72 13.43 14.35 3,956,172 13.772 -3.05%
2022-04-20 0 14.42 14.42 14.48 13.52 14.60 4,857,167 69,439,712 14.296 14.16 14.16 14.21 13.27 14.33 4,947,943 14.034 5.26%
2022-04-19 0 13.70 13.70 13.72 13.62 14.44 2,847,756 39,142,322 13.745 13.45 13.45 13.47 13.37 14.18 2,900,978 13.493 -5.12%
2022-04-14 0 14.44 14.42 14.44 13.94 14.46 4,182,609 59,856,201 14.311 14.18 14.16 14.18 13.68 14.19 4,260,778 14.048 3.74%
2022-04-13 0 13.92 13.90 13.92 13.40 14.26 5,094,926 70,925,918 13.921 13.66 13.64 13.66 13.15 14.00 5,190,146 13.665 2.96%
2022-04-12 0 13.52 13.48 13.52 12.82 13.78 6,004,424 79,825,812 13.294 13.27 13.23 13.27 12.58 13.53 6,116,641 13.051 5.46%
2022-04-11 0 12.82 12.78 12.82 12.60 13.88 9,621,650 125,370,863 13.030 12.58 12.55 12.58 12.37 13.63 9,801,470 12.791 -7.64%
2022-04-08 0 13.88 13.88 13.90 13.32 13.98 2,807,749 38,441,589 13.691 13.63 13.63 13.64 13.08 13.72 2,860,223 13.440 2.06%
2022-04-07 0 13.60 13.60 13.62 13.42 14.10 2,113,167 28,838,288 13.647 13.35 13.35 13.37 13.17 13.84 2,152,660 13.397 -3.00%
2022-04-06 0 14.02 13.98 14.02 13.88 14.40 4,452,611 62,709,604 14.084 13.76 13.72 13.76 13.63 14.14 4,535,826 13.825 -2.23%
2022-04-04 0 14.34 14.30 14.34 14.22 14.76 2,762,174 39,712,174 14.377 14.08 14.04 14.08 13.96 14.49 2,813,797 14.113 0.99%
2022-04-01 0 14.20 14.18 14.20 13.44 14.26 5,855,045 82,100,990 14.022 13.94 13.92 13.94 13.19 14.00 5,964,471 13.765 1.43%
2022-03-31 0 14.00 14.00 14.02 13.84 14.52 3,769,097 53,083,153 14.084 13.74 13.74 13.76 13.59 14.25 3,839,538 13.825 -3.45%
2022-03-30 0 14.50 14.42 14.50 13.76 14.70 6,489,927 92,227,793 14.211 14.23 14.16 14.23 13.51 14.43 6,611,218 13.950 3.57%
2022-03-29 0 14.00 13.96 14.00 13.06 14.10 7,113,441 97,413,629 13.694 13.74 13.70 13.74 12.82 13.84 7,246,385 13.443 7.36%
2022-03-28 0 13.04 13.02 13.04 12.62 13.46 6,058,400 79,217,954 13.076 12.80 12.78 12.80 12.39 13.21 6,171,626 12.836 1.09%
2022-03-25 0 12.90 12.88 12.90 12.80 13.96 3,764,039 49,357,724 13.113 12.66 12.64 12.66 12.57 13.70 3,834,386 12.872 -5.98%
2022-03-24 0 13.72 13.70 13.72 13.50 14.24 6,279,944 87,033,132 13.859 13.47 13.45 13.47 13.25 13.98 6,397,311 13.605 -2.14%
2022-03-23 0 14.02 14.00 14.02 13.12 14.20 6,997,208 96,822,789 13.837 13.76 13.74 13.76 12.88 13.94 7,127,980 13.583 1.89%
2022-03-22 0 13.76 13.72 13.76 13.16 13.96 3,735,505 50,441,124 13.503 13.51 13.47 13.51 12.92 13.70 3,805,318 13.255 3.46%
2022-03-21 0 13.30 13.28 13.30 13.06 13.86 6,364,661 85,247,777 13.394 13.06 13.04 13.06 12.82 13.61 6,483,611 13.148 0.00%
2022-03-18 0 13.30 13.30 13.32 12.68 13.50 10,704,172 141,143,845 13.186 13.06 13.06 13.08 12.45 13.25 10,904,223 12.944 0.61%
2022-03-17 0 13.22 13.20 13.22 12.26 13.40 15,732,677 203,643,861 12.944 12.98 12.96 12.98 12.04 13.15 16,026,707 12.707 18.04%
2022-03-16 0 11.20 11.20 11.22 9.820 11.30 11,521,223 123,527,399 10.722 10.99 10.99 11.01 9.640 11.09 11,736,544 10.525 20.30%
2022-03-15 0 9.310 9.300 9.310 9.000 9.870 17,398,227 165,898,857 9.5354 9.139 9.129 9.139 8.835 9.689 17,723,384 9.3605 -8.55%
2022-03-14 0 10.18 10.18 10.20 10.02 11.12 10,424,038 107,598,889 10.322 9.993 9.993 10.01 9.836 10.92 10,618,854 10.133 -8.78%
2022-03-11 0 11.16 11.16 11.20 10.72 12.06 19,046,678 213,136,398 11.190 10.96 10.96 10.99 10.52 11.84 19,402,643 10.985 -8.37%
2022-03-10 0 12.18 12.16 12.18 12.00 13.16 5,957,204 73,661,221 12.365 11.96 11.94 11.96 11.78 12.92 6,068,539 12.138 -1.93%
2022-03-09 0 12.42 12.40 12.42 11.94 12.96 7,346,065 90,965,800 12.383 12.19 12.17 12.19 11.72 12.72 7,483,356 12.156 1.47%
2022-03-08 0 12.24 12.20 12.24 12.08 13.30 8,625,788 108,621,136 12.593 12.02 11.98 12.02 11.86 13.06 8,786,996 12.362 -7.27%
2022-03-07 0 13.20 13.18 13.20 13.10 14.54 10,662,338 144,505,210 13.553 12.96 12.94 12.96 12.86 14.27 10,861,608 13.304 -13.04%
2022-03-04 0 15.18 15.18 15.20 14.56 15.40 50,368,777 761,176,452 15.112 14.90 14.90 14.92 14.29 15.12 51,310,125 14.835 -0.13%
2022-03-03 0 15.20 15.18 15.20 14.58 15.28 19,048,780 284,724,436 14.947 14.92 14.90 14.92 14.31 15.00 19,404,785 14.673 7.34%
2022-03-02 0 14.16 14.10 14.16 14.02 14.34 9,749,166 137,991,155 14.154 13.90 13.84 13.90 13.76 14.08 9,931,369 13.894 -2.75%
2022-03-01 0 14.56 14.52 14.56 14.02 14.74 18,412,215 264,580,884 14.370 14.29 14.25 14.29 13.76 14.47 18,756,323 14.106 0.41%
2022-02-28 0 14.50 14.48 14.50 13.96 15.20 14,285,880 205,672,430 14.397 14.23 14.21 14.23 13.70 14.92 14,552,870 14.133 -2.95%
2022-02-25 0 14.94 14.92 14.94 14.54 15.34 7,598,926 112,799,134 14.844 14.67 14.65 14.67 14.27 15.06 7,740,943 14.572 1.49%
2022-02-24 0 14.72 14.70 14.72 14.62 15.36 8,267,974 123,302,307 14.913 14.45 14.43 14.45 14.35 15.08 8,422,495 14.640 -4.17%
2022-02-23 0 15.36 15.32 15.36 15.00 15.70 8,368,719 128,077,010 15.304 15.08 15.04 15.08 14.72 15.41 8,525,123 15.023 -1.54%
2022-02-22 0 15.60 15.60 15.62 15.46 16.36 11,136,066 176,547,891 15.854 15.31 15.31 15.33 15.18 16.06 11,344,189 15.563 -6.47%
2022-02-21 0 16.68 16.66 16.68 15.76 17.06 8,901,551 146,408,339 16.448 16.37 16.35 16.37 15.47 16.75 9,067,913 16.146 -2.91%
2022-02-18 0 17.18 17.10 17.18 16.94 17.34 4,449,510 76,396,826 17.170 16.86 16.79 16.86 16.63 17.02 4,532,667 16.855 1.06%
2022-02-17 0 17.00 16.96 17.00 16.72 17.46 4,352,902 74,406,810 17.094 16.69 16.65 16.69 16.41 17.14 4,434,254 16.780 0.59%
2022-02-16 0 16.90 16.84 16.90 16.66 17.14 3,313,689 55,706,724 16.811 16.59 16.53 16.59 16.35 16.83 3,375,619 16.503 0.24%
2022-02-15 0 16.86 16.78 16.86 16.36 17.08 2,778,138 46,951,773 16.900 16.55 16.47 16.55 16.06 16.77 2,830,059 16.590 -1.52%
2022-02-14 0 17.12 17.10 17.12 16.56 17.18 4,479,713 75,975,629 16.960 16.81 16.79 16.81 16.26 16.86 4,563,435 16.649 -0.47%
2022-02-11 0 17.20 17.12 17.20 16.86 17.50 3,742,258 64,177,895 17.150 16.88 16.81 16.88 16.55 17.18 3,812,197 16.835 -0.46%
2022-02-10 0 17.28 17.24 17.28 17.10 17.68 5,330,205 92,334,206 17.323 16.96 16.92 16.96 16.79 17.36 5,429,822 17.005 0.93%
2022-02-09 0 17.12 17.08 17.12 16.80 17.42 3,988,872 68,126,909 17.079 16.81 16.77 16.81 16.49 17.10 4,063,420 16.766 0.23%
2022-02-08 0 17.08 17.06 17.08 16.60 17.40 2,604,636 44,597,255 17.122 16.77 16.75 16.77 16.30 17.08 2,653,314 16.808 0.95%
2022-02-07 0 16.92 16.86 16.92 16.40 16.98 4,708,052 78,827,593 16.743 16.61 16.55 16.61 16.10 16.67 4,796,041 16.436 1.68%
2022-02-04 0 16.64 16.62 16.64 15.92 16.70 4,850,130 80,097,471 16.514 16.33 16.32 16.33 15.63 16.39 4,940,775 16.212 4.39%
2022-01-31 0 15.94 15.88 15.94 15.44 16.08 1,148,420 18,277,825 15.916 15.65 15.59 15.65 15.16 15.78 1,169,883 15.624 1.01%
2022-01-28 0 15.78 15.76 15.78 15.76 16.42 3,294,234 52,815,042 16.033 15.49 15.47 15.49 15.47 16.12 3,355,800 15.738 -2.11%
2022-01-27 0 16.12 16.04 16.12 15.62 16.28 2,339,364 37,366,550 15.973 15.82 15.75 15.82 15.33 15.98 2,383,085 15.680 1.64%
2022-01-26 0 15.86 15.80 15.86 15.74 16.38 1,925,076 30,675,829 15.935 15.57 15.51 15.57 15.45 16.08 1,961,054 15.643 -0.63%
2022-01-25 0 15.96 15.90 15.96 15.56 16.44 4,392,311 70,301,560 16.006 15.67 15.61 15.67 15.27 16.14 4,474,399 15.712 -0.99%
2022-01-24 0 16.12 16.12 16.14 16.00 16.60 2,115,980 34,409,391 16.262 15.82 15.82 15.84 15.71 16.30 2,155,526 15.963 -1.35%
2022-01-21 0 16.34 16.28 16.34 15.78 16.76 6,279,034 102,731,141 16.361 16.04 15.98 16.04 15.49 16.45 6,396,384 16.061 5.83%
2022-01-20 0 15.44 15.42 15.44 14.84 15.50 5,380,504 82,327,729 15.301 15.16 15.14 15.16 14.57 15.22 5,481,061 15.020 2.66%
2022-01-19 0 15.04 14.98 15.04 14.30 15.10 7,643,008 114,056,205 14.923 14.76 14.71 14.76 14.04 14.82 7,785,849 14.649 4.74%
2022-01-18 0 14.36 14.36 14.38 14.22 14.50 2,203,740 31,685,493 14.378 14.10 14.10 14.12 13.96 14.23 2,244,926 14.114 1.70%
2022-01-17 0 14.12 14.10 14.12 14.02 14.50 2,360,940 33,447,204 14.167 13.86 13.84 13.86 13.76 14.23 2,405,064 13.907 -0.84%
2022-01-14 0 14.24 14.22 14.24 13.80 14.62 3,059,539 43,267,482 14.142 13.98 13.96 13.98 13.55 14.35 3,116,719 13.882 -1.39%
2022-01-13 0 14.44 14.42 14.44 14.34 14.88 5,199,421 75,875,357 14.593 14.18 14.16 14.18 14.08 14.61 5,296,594 14.325 -1.10%
2022-01-12 0 14.60 14.58 14.60 14.20 14.70 5,599,596 81,223,856 14.505 14.33 14.31 14.33 13.94 14.43 5,704,247 14.239 4.14%
2022-01-11 0 14.02 14.02 14.04 13.86 14.28 4,453,428 62,575,668 14.051 13.76 13.76 13.78 13.61 14.02 4,536,659 13.793 -0.99%
2022-01-10 0 14.16 14.14 14.16 13.88 14.40 2,757,677 39,169,674 14.204 13.90 13.88 13.90 13.63 14.14 2,809,216 13.943 1.58%
2022-01-07 0 13.94 13.92 13.94 13.70 14.36 3,883,930 54,256,113 13.969 13.68 13.66 13.68 13.45 14.10 3,956,517 13.713 0.00%
2022-01-06 0 13.94 13.92 13.94 13.80 14.58 5,646,066 79,182,180 14.024 13.68 13.66 13.68 13.55 14.31 5,751,586 13.767 -0.85%
2022-01-05 0 14.06 14.00 14.06 13.92 14.52 6,119,828 86,887,489 14.198 13.80 13.74 13.80 13.66 14.25 6,234,202 13.937 -0.57%
2022-01-04 0 14.14 14.12 14.14 14.02 14.80 2,174,800 30,929,991 14.222 13.88 13.86 13.88 13.76 14.53 2,215,445 13.961 -0.14%
2022-01-03 0 14.16 14.14 14.16 14.16 14.68 1,786,469 25,542,020 14.297 13.90 13.88 13.90 13.90 14.41 1,819,857 14.035 -1.94%
2021-12-31 0 14.44 14.40 14.44 14.02 14.56 1,562,108 22,535,535 14.426 14.18 14.14 14.18 13.76 14.29 1,591,302 14.162 4.64%
2021-12-30 0 13.80 13.78 13.80 13.66 14.20 1,709,207 23,695,130 13.863 13.55 13.53 13.55 13.41 13.94 1,741,151 13.609 -1.71%
2021-12-29 0 14.04 14.02 14.04 14.00 14.86 1,644,972 23,160,415 14.080 13.78 13.76 13.78 13.74 14.59 1,675,715 13.821 -2.77%
2021-12-28 0 14.44 14.44 14.46 14.28 14.96 2,858,065 41,183,303 14.410 14.18 14.18 14.19 14.02 14.69 2,911,480 14.145 -0.69%
2021-12-24 0 14.54 14.52 14.54 14.20 14.98 2,642,066 38,296,013 14.495 14.27 14.25 14.27 13.94 14.71 2,691,444 14.229 0.55%
2021-12-23 0 14.46 14.44 14.46 14.30 15.76 5,721,259 83,046,541 14.515 14.19 14.18 14.19 14.04 15.47 5,828,184 14.249 -4.24%
2021-12-22 0 15.10 15.06 15.10 14.60 15.14 4,697,524 70,196,634 14.943 14.82 14.78 14.82 14.33 14.86 4,785,317 14.669 1.75%
2021-12-21 0 14.84 14.84 14.86 14.58 15.20 3,639,394 53,937,622 14.820 14.57 14.57 14.59 14.31 14.92 3,707,411 14.549 1.50%
2021-12-20 0 14.62 14.62 14.64 14.38 15.16 6,041,295 88,662,277 14.676 14.35 14.35 14.37 14.12 14.88 6,154,201 14.407 -2.01%
2021-12-17 0 14.92 14.92 15.00 14.92 15.54 5,993,306 89,892,252 14.999 14.65 14.65 14.72 14.65 15.25 6,105,316 14.724 -4.48%
2021-12-16 0 15.62 15.60 15.62 15.54 15.90 4,268,730 66,718,796 15.630 15.33 15.31 15.33 15.25 15.61 4,348,509 15.343 -0.89%
2021-12-15 0 15.76 15.74 15.76 15.46 15.84 4,424,397 69,377,215 15.681 15.47 15.45 15.47 15.18 15.55 4,507,085 15.393 -0.51%
2021-12-14 0 15.84 15.82 15.84 15.62 16.34 6,464,473 102,862,844 15.912 15.55 15.53 15.55 15.33 16.04 6,585,288 15.620 -3.65%
2021-12-13 0 16.44 16.44 16.46 16.36 17.50 4,496,248 74,268,109 16.518 16.14 16.14 16.16 16.06 17.18 4,580,279 16.215 -6.16%
2021-12-10 0 17.52 17.50 17.52 17.36 17.80 4,685,253 82,255,843 17.556 17.20 17.18 17.20 17.04 17.47 4,772,816 17.234 -0.79%
2021-12-09 0 17.66 17.62 17.66 17.50 17.80 2,403,360 42,438,875 17.658 17.34 17.30 17.34 17.18 17.47 2,448,277 17.334 1.73%
2021-12-08 0 17.36 17.34 17.36 17.32 18.00 3,820,162 67,121,209 17.570 17.04 17.02 17.04 17.00 17.67 3,891,557 17.248 -2.03%
2021-12-07 0 17.72 17.68 17.72 17.00 18.02 8,119,763 143,961,546 17.730 17.39 17.36 17.39 16.69 17.69 8,271,514 17.404 4.60%
2021-12-06 0 16.94 16.90 16.94 16.56 17.50 4,582,609 77,954,190 17.011 16.63 16.59 16.63 16.26 17.18 4,668,254 16.699 -0.35%
2021-12-03 0 17.00 16.98 17.00 16.68 17.20 5,789,139 98,228,128 16.968 16.69 16.67 16.69 16.37 16.88 5,897,333 16.656 1.19%
2021-12-02 0 16.80 16.76 16.80 16.02 16.88 4,749,904 79,284,737 16.692 16.49 16.45 16.49 15.73 16.57 4,838,675 16.386 1.69%
2021-12-01 0 16.52 16.48 16.52 15.88 16.58 4,470,746 72,737,513 16.270 16.22 16.18 16.22 15.59 16.28 4,554,300 15.971 2.23%
2021-11-30 0 16.16 16.12 16.16 15.94 16.68 5,739,324 92,877,268 16.183 15.86 15.82 15.86 15.65 16.37 5,846,587 15.886 -3.23%
2021-11-29 0 16.70 16.64 16.70 16.24 17.08 3,603,487 60,173,335 16.699 16.39 16.33 16.39 15.94 16.77 3,670,833 16.392 0.36%
2021-11-26 0 16.64 16.64 16.66 16.54 17.40 5,247,256 89,032,900 16.968 16.33 16.33 16.35 16.24 17.08 5,345,323 16.656 -5.02%
2021-11-25 0 17.52 17.50 17.52 17.50 17.70 3,588,419 63,177,489 17.606 17.20 17.18 17.20 17.18 17.38 3,655,483 17.283 -0.79%
2021-11-24 0 17.66 17.66 17.68 17.04 17.78 4,618,135 80,928,847 17.524 17.34 17.34 17.36 16.73 17.45 4,704,444 17.203 0.91%
2021-11-23 0 17.50 17.50 17.52 16.68 17.62 4,888,062 84,839,521 17.356 17.18 17.18 17.20 16.37 17.30 4,979,416 17.038 0.92%
2021-11-22 0 17.34 17.34 17.36 17.26 17.88 5,224,503 91,430,891 17.500 17.02 17.02 17.04 16.94 17.55 5,322,144 17.179 -3.02%
2021-11-19 0 17.88 17.84 17.88 17.40 17.96 2,560,542 45,557,534 17.792 17.55 17.51 17.55 17.08 17.63 2,608,396 17.466 0.68%
2021-11-18 0 17.76 17.76 17.78 17.42 17.88 3,828,669 67,955,052 17.749 17.43 17.43 17.45 17.10 17.55 3,900,223 17.423 -0.22%
2021-11-17 0 17.80 17.78 17.80 17.60 17.98 2,765,886 49,212,511 17.793 17.47 17.45 17.47 17.28 17.65 2,817,578 17.466 0.23%
2021-11-16 0 17.76 17.72 17.76 17.58 18.20 2,873,158 51,218,403 17.827 17.43 17.39 17.43 17.26 17.87 2,926,855 17.499 -0.78%
2021-11-15 0 17.90 17.88 17.90 17.10 18.18 5,898,995 105,296,633 17.850 17.57 17.55 17.57 16.79 17.85 6,009,242 17.522 4.80%
2021-11-12 0 17.08 17.06 17.08 16.90 17.46 3,712,127 63,451,862 17.093 16.77 16.75 16.77 16.59 17.14 3,781,503 16.780 -1.04%
2021-11-11 0 17.26 17.24 17.26 17.12 17.50 2,731,959 47,182,984 17.271 16.94 16.92 16.94 16.81 17.18 2,783,017 16.954 -1.26%
2021-11-10 0 17.48 17.46 17.48 17.00 17.64 2,497,938 43,449,773 17.394 17.16 17.14 17.16 16.69 17.32 2,544,622 17.075 -0.57%
2021-11-09 0 17.58 17.52 17.58 17.08 17.96 6,127,145 107,517,902 17.548 17.26 17.20 17.26 16.77 17.63 6,241,656 17.226 1.74%
2021-11-08 0 17.28 17.26 17.28 17.02 17.80 6,428,065 111,728,809 17.381 16.96 16.94 16.96 16.71 17.47 6,548,200 17.063 4.22%
2021-11-05 0 16.58 16.58 16.60 16.34 16.88 3,770,977 62,323,068 16.527 16.28 16.28 16.30 16.04 16.57 3,841,453 16.224 -0.36%
2021-11-04 0 16.64 16.64 16.66 16.40 16.92 1,991,864 33,023,536 16.579 16.33 16.33 16.35 16.10 16.61 2,029,090 16.275 0.12%
2021-11-03 0 16.62 16.58 16.62 16.22 16.96 2,602,068 42,780,692 16.441 16.32 16.28 16.32 15.92 16.65 2,650,698 16.139 0.61%
2021-11-02 0 16.52 16.50 16.52 16.34 17.20 4,858,300 80,680,562 16.607 16.22 16.20 16.22 16.04 16.88 4,949,097 16.302 -1.90%
2021-11-01 0 16.84 16.82 16.84 16.70 17.42 2,380,968 40,080,675 16.834 16.53 16.51 16.53 16.39 17.10 2,425,466 16.525 -3.33%
2021-10-29 0 17.42 17.40 17.42 16.96 17.46 3,142,358 54,319,852 17.286 17.10 17.08 17.10 16.65 17.14 3,201,086 16.969 1.87%
2021-10-28 0 17.10 17.04 17.10 16.02 17.16 4,797,227 80,964,718 16.877 16.79 16.73 16.79 15.73 16.85 4,886,883 16.568 2.15%
2021-10-27 0 16.74 16.74 16.76 16.32 17.22 3,670,606 60,996,075 16.617 16.43 16.43 16.45 16.02 16.90 3,739,206 16.313 -2.33%
2021-10-26 0 17.14 17.12 17.14 16.96 17.80 4,023,538 68,944,714 17.135 16.83 16.81 16.83 16.65 17.47 4,098,734 16.821 -1.95%
2021-10-25 0 17.48 17.44 17.50 17.42 18.02 4,468,336 78,411,349 17.548 17.16 17.12 17.18 17.10 17.69 4,551,845 17.226 -3.00%
2021-10-22 0 18.02 18.02 18.04 17.94 18.52 2,532,483 45,844,817 18.103 17.69 17.69 17.71 17.61 18.18 2,579,813 17.771 -2.91%
2021-10-21 0 18.56 18.52 18.56 17.78 18.56 9,807,906 179,030,438 18.254 18.22 18.18 18.22 17.45 18.22 9,991,207 17.919 3.57%
2021-10-20 0 17.92 17.92 17.94 17.44 18.10 7,819,600 138,542,364 17.717 17.59 17.59 17.61 17.12 17.77 7,965,741 17.392 -0.44%
2021-10-19 0 18.00 17.98 18.00 17.68 18.46 9,022,503 163,856,105 18.161 17.67 17.65 17.67 17.36 18.12 9,191,126 17.828 -2.17%
2021-10-18 0 18.40 18.38 18.40 18.36 19.00 6,585,062 122,887,400 18.662 18.06 18.04 18.06 18.02 18.65 6,708,131 18.319 -2.44%
2021-10-15 0 18.86 18.84 18.86 18.60 19.50 9,234,299 175,313,477 18.985 18.51 18.49 18.51 18.26 19.14 9,406,880 18.637 -1.77%
2021-10-12 0 19.20 19.18 19.20 18.86 19.36 4,922,516 94,282,712 19.153 18.85 18.83 18.85 18.51 19.00 5,014,513 18.802 0.21%
2021-10-11 0 19.16 19.14 19.16 18.94 19.40 4,314,560 82,695,323 19.167 18.81 18.79 18.81 18.59 19.04 4,395,195 18.815 0.95%
2021-10-08 0 18.98 18.96 18.98 18.70 19.38 5,101,305 96,696,063 18.955 18.63 18.61 18.63 18.36 19.02 5,196,644 18.607 -0.94%
2021-10-07 0 19.16 19.16 19.18 18.76 19.32 2,605,042 49,903,191 19.156 18.81 18.81 18.83 18.42 18.97 2,653,728 18.805 0.10%
2021-10-06 0 19.14 19.10 19.14 18.84 19.48 2,521,444 48,315,826 19.162 18.79 18.75 18.79 18.49 19.12 2,568,568 18.810 -0.10%
2021-10-05 0 19.16 19.14 19.16 18.60 19.20 3,616,846 69,106,821 19.107 18.81 18.79 18.81 18.26 18.85 3,684,442 18.756 -0.83%
2021-10-04 0 19.32 19.28 19.32 18.48 19.40 5,874,623 112,754,834 19.194 18.97 18.93 18.97 18.14 19.04 5,984,414 18.841 2.66%
2021-09-30 0 18.82 18.76 18.82 18.40 19.00 2,786,506 52,079,274 18.690 18.47 18.42 18.47 18.06 18.65 2,838,583 18.347 -0.21%
2021-09-29 0 18.86 18.84 18.86 18.12 18.86 1,778,850 33,198,422 18.663 18.51 18.49 18.51 17.79 18.51 1,812,095 18.320 1.95%
2021-09-28 0 18.50 18.44 18.50 18.26 19.00 7,571,872 141,317,967 18.664 18.16 18.10 18.16 17.92 18.65 7,713,384 18.321 0.54%
2021-09-27 0 18.40 18.36 18.40 18.18 18.88 3,349,007 61,557,815 18.381 18.06 18.02 18.06 17.85 18.53 3,411,597 18.044 0.77%
2021-09-24 0 18.26 18.20 18.26 18.00 18.50 3,569,222 65,152,403 18.254 17.92 17.87 17.92 17.67 18.16 3,635,928 17.919 -0.44%
2021-09-23 0 18.34 18.32 18.34 18.00 18.76 6,887,783 126,953,045 18.432 18.00 17.98 18.00 17.67 18.42 7,016,510 18.093 2.80%
2021-09-21 0 17.84 17.84 17.88 17.14 18.00 3,637,206 64,513,902 17.737 17.51 17.51 17.55 16.83 17.67 3,705,182 17.412 3.24%
2021-09-20 0 17.28 17.26 17.28 16.90 17.62 3,102,640 53,420,832 17.218 16.96 16.94 16.96 16.59 17.30 3,160,626 16.902 -1.93%
2021-09-17 0 17.62 17.56 17.62 16.74 17.68 4,510,080 78,576,270 17.422 17.30 17.24 17.30 16.43 17.36 4,594,369 17.103 4.01%
2021-09-16 0 16.94 16.94 16.96 16.72 17.74 5,431,600 92,188,389 16.973 16.63 16.63 16.65 16.41 17.41 5,533,112 16.661 -2.98%
2021-09-15 0 17.46 17.38 17.46 16.84 17.76 6,927,600 120,566,506 17.404 17.14 17.06 17.14 16.53 17.43 7,057,071 17.084 -1.69%
2021-09-14 0 17.76 17.74 17.76 17.42 18.18 5,950,416 105,605,248 17.748 17.43 17.41 17.43 17.10 17.85 6,061,624 17.422 -0.22%
2021-09-13 0 17.80 17.78 17.80 17.72 18.74 5,191,325 93,784,602 18.066 17.47 17.45 17.47 17.39 18.40 5,288,346 17.734 -6.02%
2021-09-10 0 18.94 18.90 18.94 18.02 19.16 5,761,124 107,934,738 18.735 18.59 18.55 18.59 17.69 18.81 5,868,794 18.391 2.05%
2021-09-09 0 18.56 18.42 18.56 18.20 18.88 4,469,412 82,519,543 18.463 18.22 18.08 18.22 17.87 18.53 4,552,941 18.124 -1.59%
2021-09-08 0 18.86 18.68 18.86 18.30 18.86 4,203,079 78,073,560 18.575 18.51 18.34 18.51 17.96 18.51 4,281,631 18.235 4.08%
2021-09-07 0 18.12 18.10 18.12 18.02 18.46 3,705,267 67,376,667 18.184 17.79 17.77 17.79 17.69 18.12 3,774,515 17.850 -1.84%
2021-09-06 0 18.46 18.34 18.46 17.82 18.88 2,825,700 51,366,568 18.178 18.12 18.00 18.12 17.49 18.53 2,878,510 17.845 1.54%
2021-09-03 0 18.18 18.18 18.20 18.00 18.38 3,177,200 57,651,768 18.145 17.85 17.85 17.87 17.67 18.04 3,236,579 17.813 0.11%
2021-09-02 0 18.16 18.04 18.16 17.96 18.90 6,394,857 116,689,537 18.247 17.83 17.71 17.83 17.63 18.55 6,514,371 17.913 0.89%
2021-09-01 0 18.00 17.98 18.00 17.70 18.10 4,432,000 79,595,701 17.959 17.67 17.65 17.67 17.38 17.77 4,514,830 17.630 -0.55%
2021-08-31 0 18.10 18.08 18.10 17.50 18.10 10,272,400 183,902,524 17.903 17.77 17.75 17.77 17.18 17.77 10,464,382 17.574 4.02%
2021-08-30 0 17.40 17.38 17.40 16.56 17.44 4,499,600 77,415,835 17.205 17.08 17.06 17.08 16.26 17.12 4,583,694 16.889 4.57%
2021-08-27 0 16.64 16.62 16.64 16.58 17.00 2,566,884 42,923,063 16.722 16.33 16.32 16.33 16.28 16.69 2,614,857 16.415 -0.60%
2021-08-26 0 16.74 16.70 16.74 16.44 17.04 4,462,087 74,725,781 16.747 16.43 16.39 16.43 16.14 16.73 4,545,479 16.440 1.95%
2021-08-25 0 16.42 16.42 16.44 16.30 16.90 9,326,464 153,583,421 16.467 16.12 16.12 16.14 16.00 16.59 9,500,767 16.165 0.24%
2021-08-24 0 16.38 16.36 16.38 15.68 16.38 17,058,456 275,112,070 16.128 16.08 16.06 16.08 15.39 16.08 17,377,263 15.832 6.64%
2021-08-23 0 15.36 15.30 15.36 15.22 16.28 7,892,038 122,299,735 15.497 15.08 15.02 15.08 14.94 15.98 8,039,533 15.212 -1.54%
2021-08-20 0 15.60 15.54 15.60 15.00 15.78 9,735,697 151,859,374 15.598 15.31 15.25 15.31 14.72 15.49 9,917,649 15.312 3.86%
2021-08-19 0 15.02 15.02 15.04 14.88 15.48 5,938,189 89,523,490 15.076 14.74 14.74 14.76 14.61 15.20 6,049,168 14.799 -2.34%
2021-08-18 0 15.38 15.38 15.40 15.10 15.52 4,929,373 75,534,410 15.323 15.10 15.10 15.12 14.82 15.24 5,021,499 15.042 -0.52%
2021-08-17 0 15.46 15.44 15.46 15.20 15.88 4,411,325 68,075,924 15.432 15.18 15.16 15.18 14.92 15.59 4,493,769 15.149 -2.64%
2021-08-16 0 15.88 15.84 15.88 15.26 16.04 5,888,120 93,139,643 15.818 15.59 15.55 15.59 14.98 15.75 5,998,164 15.528 1.53%
2021-08-13 0 15.64 15.58 15.64 15.22 15.74 3,433,603 53,318,429 15.528 15.35 15.29 15.35 14.94 15.45 3,497,774 15.244 0.00%
2021-08-12 0 15.64 15.60 15.64 15.38 16.14 3,598,716 55,972,403 15.553 15.35 15.31 15.35 15.10 15.84 3,665,973 15.268 1.30%
2021-08-11 0 15.44 15.40 15.44 15.30 15.68 2,746,400 42,549,878 15.493 15.16 15.12 15.16 15.02 15.39 2,797,728 15.209 -0.64%
2021-08-10 0 15.54 15.52 15.54 15.10 15.70 3,054,100 47,397,883 15.519 15.25 15.24 15.25 14.82 15.41 3,111,178 15.235 2.91%
2021-08-09 0 15.10 15.10 15.12 14.72 15.36 4,326,958 65,388,774 15.112 14.82 14.82 14.84 14.45 15.08 4,407,825 14.835 -1.44%
2021-08-06 0 15.32 15.32 15.34 15.06 15.58 6,604,817 101,099,398 15.307 15.04 15.04 15.06 14.78 15.29 6,728,255 15.026 -0.91%
2021-08-05 0 15.46 15.46 15.48 15.28 15.96 9,844,758 152,089,388 15.449 15.18 15.18 15.20 15.00 15.67 10,028,748 15.165 -3.13%
2021-08-04 0 15.96 15.94 15.96 15.80 16.74 9,394,550 151,637,557 16.141 15.67 15.65 15.67 15.51 16.43 9,570,126 15.845 -3.51%
2021-08-03 0 16.54 16.52 16.54 16.36 16.96 7,249,864 119,990,430 16.551 16.24 16.22 16.24 16.06 16.65 7,385,358 16.247 0.00%
2021-08-02 0 16.54 16.52 16.54 16.20 17.70 14,354,602 239,123,109 16.658 16.24 16.22 16.24 15.90 17.38 14,622,877 16.353 -5.49%
2021-07-30 0 17.50 17.50 17.52 17.22 18.04 8,219,243 143,394,842 17.446 17.18 17.18 17.20 16.90 17.71 8,372,853 17.126 -3.42%
2021-07-29 0 18.12 18.00 18.12 17.60 18.28 12,012,167 216,296,800 18.006 17.79 17.67 17.79 17.28 17.94 12,236,664 17.676 6.34%
2021-07-28 0 17.04 17.00 17.04 16.26 17.78 16,243,304 278,335,611 17.135 16.73 16.69 16.73 15.96 17.45 16,546,877 16.821 5.32%
2021-07-27 0 16.18 16.16 16.18 15.98 17.14 16,288,398 270,635,198 16.615 15.88 15.86 15.88 15.69 16.83 16,592,814 16.310 -5.93%
2021-07-26 0 17.20 17.20 17.22 17.10 18.00 11,254,406 195,151,407 17.340 16.88 16.88 16.90 16.79 17.67 11,464,741 17.022 -5.81%
2021-07-23 0 18.26 18.20 18.26 18.16 18.48 2,543,450 46,490,170 18.278 17.92 17.87 17.92 17.83 18.14 2,590,985 17.943 0.66%
2021-07-22 0 18.14 18.12 18.14 17.90 18.68 4,698,443 85,097,862 18.112 17.81 17.79 17.81 17.57 18.34 4,786,253 17.780 -1.95%
2021-07-21 0 18.50 18.50 18.52 18.22 18.98 5,897,215 109,170,356 18.512 18.16 18.16 18.18 17.89 18.63 6,007,429 18.173 0.76%
2021-07-20 0 18.36 18.36 18.38 18.10 18.94 3,061,326 56,122,939 18.333 18.02 18.02 18.04 17.77 18.59 3,118,539 17.997 -1.50%
2021-07-19 0 18.64 18.58 18.64 18.22 18.80 2,842,539 52,843,362 18.590 18.30 18.24 18.30 17.89 18.46 2,895,664 18.249 -1.69%
2021-07-16 0 18.96 18.94 18.96 18.80 19.36 2,702,169 51,360,589 19.007 18.61 18.59 18.61 18.46 19.00 2,752,670 18.658 -1.15%
2021-07-15 0 19.18 19.18 19.22 19.12 19.58 4,571,327 88,497,141 19.359 18.83 18.83 18.87 18.77 19.22 4,656,761 19.004 0.52%
2021-07-14 0 19.08 19.06 19.08 18.86 19.32 2,860,966 54,592,126 19.082 18.73 18.71 18.73 18.51 18.97 2,914,435 18.732 0.42%
2021-07-13 0 19.00 18.94 19.00 18.84 19.50 3,499,850 66,770,017 19.078 18.65 18.59 18.65 18.49 19.14 3,565,259 18.728 0.21%
2021-07-12 0 18.96 18.96 18.98 18.46 19.20 3,780,049 71,790,859 18.992 18.61 18.61 18.63 18.12 18.85 3,850,695 18.644 2.38%
2021-07-09 0 18.52 18.50 18.52 17.98 18.68 5,005,322 92,286,381 18.438 18.18 18.16 18.18 17.65 18.34 5,098,867 18.099 2.32%
2021-07-08 0 18.10 18.06 18.10 17.82 18.58 9,066,492 164,005,134 18.089 17.77 17.73 17.77 17.49 18.24 9,235,937 17.757 -2.37%
2021-07-07 0 18.54 18.54 18.56 17.66 18.68 7,187,476 132,064,106 18.374 18.20 18.20 18.22 17.34 18.34 7,321,804 18.037 2.09%
2021-07-06 0 18.16 18.14 18.16 18.00 18.56 4,931,535 89,874,240 18.224 17.83 17.81 17.83 17.67 18.22 5,023,701 17.890 -2.58%
2021-07-05 0 18.64 18.64 18.66 18.50 19.26 3,956,357 73,998,474 18.704 18.30 18.30 18.32 18.16 18.91 4,030,298 18.361 -1.79%
2021-07-02 0 18.98 18.92 18.98 18.54 19.90 6,471,951 121,709,023 18.806 18.63 18.57 18.63 18.20 19.53 6,592,906 18.461 -2.37%
2021-06-30 0 19.44 19.42 19.44 19.32 20.15 5,422,935 106,309,152 19.604 19.08 19.06 19.08 18.97 19.78 5,524,285 19.244 -0.10%
2021-06-29 0 19.46 19.44 19.46 19.32 19.92 3,426,868 66,752,668 19.479 19.10 19.08 19.10 18.97 19.55 3,490,913 19.122 0.21%
2021-06-28 0 19.42 19.40 19.42 18.92 20.00 4,091,521 79,051,913 19.321 19.06 19.04 19.06 18.57 19.63 4,167,988 18.966 -1.62%
2021-06-25 0 19.74 19.72 19.74 19.60 20.30 2,614,998 51,859,087 19.831 19.38 19.36 19.38 19.24 19.93 2,663,870 19.468 -1.55%
2021-06-24 0 20.05 20.00 20.05 19.84 20.30 3,209,295 64,345,971 20.050 19.68 19.63 19.68 19.48 19.93 3,269,274 19.682 0.75%
2021-06-23 0 19.90 19.86 19.90 19.64 20.20 3,577,398 71,246,223 19.916 19.53 19.50 19.53 19.28 19.83 3,644,256 19.550 -0.10%
2021-06-22 0 19.92 19.90 19.92 19.28 20.15 2,827,169 56,230,521 19.889 19.55 19.53 19.55 18.93 19.78 2,880,006 19.524 0.00%
2021-06-21 0 19.92 19.90 19.92 19.68 20.15 3,132,700 62,345,898 19.902 19.55 19.53 19.55 19.32 19.78 3,191,247 19.537 -0.90%
2021-06-18 0 20.10 20.05 20.10 19.78 20.50 4,846,600 97,318,003 20.080 19.73 19.68 19.73 19.42 20.12 4,937,179 19.711 -0.74%
2021-06-17 0 20.25 20.20 20.25 19.90 20.50 6,476,181 130,952,286 20.221 19.88 19.83 19.88 19.53 20.12 6,597,215 19.850 1.25%
2021-06-16 0 20.00 20.00 20.05 19.74 20.40 4,451,261 88,923,880 19.977 19.63 19.63 19.68 19.38 20.03 4,534,451 19.611 -1.72%
2021-06-15 0 20.35 20.35 20.40 20.10 20.75 6,389,180 130,339,383 20.400 19.98 19.98 20.03 19.73 20.37 6,508,588 20.026 -0.49%
2021-06-11 0 20.45 20.40 20.45 20.30 20.70 6,639,162 135,938,007 20.475 20.07 20.03 20.07 19.93 20.32 6,763,242 20.100 0.25%
2021-06-10 0 20.40 20.40 20.45 20.25 20.60 4,194,192 85,818,942 20.461 20.03 20.03 20.07 19.88 20.22 4,272,578 20.086 -0.49%
2021-06-09 0 20.50 20.50 20.55 20.15 20.80 6,222,423 128,079,735 20.584 20.12 20.12 20.17 19.78 20.42 6,338,715 20.206 1.99%
2021-06-08 0 20.10 20.05 20.10 19.94 20.45 7,156,221 144,151,244 20.143 19.73 19.68 19.73 19.57 20.07 7,289,964 19.774 0.50%
2021-06-07 0 20.00 19.98 20.00 19.96 20.80 3,575,978 71,944,685 20.119 19.63 19.61 19.63 19.59 20.42 3,642,810 19.750 -1.96%
2021-06-04 0 20.40 20.35 20.40 20.10 20.90 6,864,468 139,694,968 20.350 20.03 19.98 20.03 19.73 20.52 6,992,759 19.977 -0.49%
2021-06-03 0 20.50 20.50 20.55 20.40 21.00 3,718,594 76,606,589 20.601 20.12 20.12 20.17 20.03 20.61 3,788,091 20.223 -0.24%
2021-06-02 0 20.55 20.50 20.55 20.35 21.25 4,098,732 84,350,184 20.580 20.17 20.12 20.17 19.98 20.86 4,175,334 20.202 -2.61%
2021-06-01 0 21.10 21.05 21.10 20.65 21.25 3,420,142 71,816,993 20.998 20.71 20.66 20.71 20.27 20.86 3,484,061 20.613 0.72%
2021-05-31 0 20.95 20.90 20.95 20.10 21.15 6,172,100 129,091,235 20.915 20.57 20.52 20.57 19.73 20.76 6,287,451 20.532 0.48%
2021-05-28 0 20.85 20.80 20.85 20.70 21.35 7,103,238 149,048,324 20.983 20.47 20.42 20.47 20.32 20.96 7,235,991 20.598 -1.18%
2021-05-27 0 21.10 21.10 21.15 20.65 21.20 14,116,696 297,016,447 21.040 20.71 20.71 20.76 20.27 20.81 14,380,524 20.654 0.00%
2021-05-26 0 21.10 21.05 21.10 20.60 21.30 12,763,346 269,362,724 21.104 20.71 20.66 20.71 20.22 20.91 13,001,882 20.717 2.68%
2021-05-25 0 20.55 20.50 20.55 19.66 20.65 8,287,912 168,537,107 20.335 20.17 20.12 20.17 19.30 20.27 8,442,806 19.962 2.96%
2021-05-24 0 19.96 19.96 19.98 19.52 20.00 6,590,716 131,003,543 19.877 19.59 19.59 19.61 19.16 19.63 6,713,891 19.512 -0.94%
2021-05-21 0 20.15 20.10 20.15 19.92 20.45 10,833,210 218,454,288 20.165 19.78 19.73 19.78 19.55 20.07 11,035,673 19.795 0.95%
2021-05-20 0 19.96 19.92 19.96 19.80 20.40 12,139,398 242,425,917 19.970 19.59 19.55 19.59 19.44 20.03 12,366,273 19.604 -1.19%
2021-05-18 0 20.20 20.15 20.20 18.60 20.40 29,688,086 592,091,292 19.944 19.83 19.78 19.83 18.26 20.03 30,242,930 19.578 12.22%
2021-05-17 0 18.00 17.98 18.00 17.32 18.28 5,935,645 106,971,003 18.022 17.67 17.65 17.67 17.00 17.94 6,046,577 17.691 2.86%
2021-05-14 0 17.50 17.48 17.50 17.20 17.86 6,412,917 112,549,548 17.550 17.18 17.16 17.18 16.88 17.53 6,532,769 17.228 -0.46%
2021-05-13 0 17.58 17.58 17.60 17.48 18.18 3,535,865 62,895,020 17.788 17.26 17.26 17.28 17.16 17.85 3,601,947 17.461 -4.35%
2021-05-12 0 18.38 18.38 18.40 17.94 18.50 5,718,553 104,753,826 18.318 18.04 18.04 18.06 17.61 18.16 5,825,428 17.982 2.11%
2021-05-11 0 18.00 17.98 18.00 17.42 18.38 5,614,481 100,785,194 17.951 17.67 17.65 17.67 17.10 18.04 5,719,411 17.622 -3.33%
2021-05-10 0 18.62 18.62 18.64 18.40 19.00 3,672,685 68,466,428 18.642 18.28 18.28 18.30 18.06 18.65 3,741,324 18.300 -1.17%
2021-05-07 0 18.84 18.82 18.84 18.54 19.30 3,529,273 66,510,523 18.845 18.49 18.47 18.49 18.20 18.95 3,595,232 18.500 -1.05%
2021-05-06 0 19.04 19.04 19.06 18.50 19.48 6,415,199 120,850,603 18.838 18.69 18.69 18.71 18.16 19.12 6,535,093 18.493 0.63%
2021-05-05 0 18.92 18.90 18.92 18.82 19.52 4,142,401 79,050,638 19.083 18.57 18.55 18.57 18.47 19.16 4,219,819 18.733 -2.47%
2021-05-04 0 19.40 19.40 19.42 18.72 19.52 2,307,652 44,569,489 19.314 19.04 19.04 19.06 18.38 19.16 2,350,780 18.959 1.25%
2021-05-03 0 19.16 19.12 19.16 18.98 19.66 2,275,231 43,801,778 19.252 18.81 18.77 18.81 18.63 19.30 2,317,753 18.898 -1.64%
2021-04-30 0 19.48 19.46 19.48 18.44 19.94 4,516,270 87,101,196 19.286 19.12 19.10 19.12 18.10 19.57 4,600,675 18.932 -2.60%
2021-04-29 0 20.00 19.98 20.00 19.62 20.50 6,915,058 138,598,992 20.043 19.63 19.61 19.63 19.26 20.12 7,044,294 19.675 0.00%
2021-04-28 0 20.00 19.96 20.00 19.80 20.20 9,044,991 180,816,219 19.991 19.63 19.59 19.63 19.44 19.83 9,214,034 19.624 0.00%
2021-04-27 0 20.00 19.96 20.00 19.66 20.05 3,734,363 74,459,132 19.939 19.63 19.59 19.63 19.30 19.68 3,804,155 19.573 1.42%
2021-04-26 0 19.72 19.70 19.72 19.50 20.30 5,755,592 114,334,791 19.865 19.36 19.34 19.36 19.14 19.93 5,863,159 19.501 -1.30%
2021-04-23 0 19.98 19.96 19.98 19.50 20.00 6,421,671 127,459,446 19.848 19.61 19.59 19.61 19.14 19.63 6,541,686 19.484 0.30%
2021-04-22 0 19.92 19.90 19.92 19.26 20.00 11,845,390 233,492,339 19.712 19.55 19.53 19.55 18.91 19.63 12,066,770 19.350 2.15%
2021-04-21 0 19.50 19.50 19.52 18.94 19.56 6,696,188 130,195,430 19.443 19.14 19.14 19.16 18.59 19.20 6,821,334 19.087 -0.51%
2021-04-20 0 19.60 19.58 19.60 19.30 19.80 7,769,801 152,070,014 19.572 19.24 19.22 19.24 18.95 19.44 7,915,012 19.213 -2.00%
2021-04-19 0 20.00 19.96 20.00 18.74 20.15 12,199,852 239,992,890 19.672 19.63 19.59 19.63 18.40 19.78 12,427,856 19.311 6.50%
2021-04-16 0 18.78 18.78 18.80 18.40 18.90 5,377,880 100,063,235 18.606 18.44 18.44 18.46 18.06 18.55 5,478,388 18.265 -0.21%
2021-04-15 0 18.82 18.80 18.82 18.52 19.00 10,458,418 195,991,961 18.740 18.47 18.46 18.47 18.18 18.65 10,653,877 18.396 1.62%
2021-04-14 0 18.52 18.48 18.52 18.32 18.86 6,394,217 118,514,720 18.535 18.18 18.14 18.18 17.98 18.51 6,513,719 18.195 0.33%
2021-04-13 0 18.46 18.42 18.46 18.30 19.10 14,325,299 267,441,029 18.669 18.12 18.08 18.12 17.96 18.75 14,593,026 18.327 -3.35%
2021-04-12 0 19.10 19.06 19.10 18.60 19.48 18,368,893 351,206,783 19.120 18.75 18.71 18.75 18.26 19.12 18,712,191 18.769 3.35%
2021-04-09 0 18.48 18.46 18.48 18.28 18.90 11,033,678 204,713,677 18.554 18.14 18.12 18.14 17.94 18.55 11,239,888 18.213 -0.75%
2021-04-08 0 18.62 18.60 18.62 18.02 18.78 13,118,867 243,634,581 18.571 18.28 18.26 18.28 17.69 18.44 13,364,047 18.231 1.75%
2021-04-07 0 18.30 18.26 18.30 17.96 18.74 11,369,833 208,948,604 18.377 17.96 17.92 17.96 17.63 18.40 11,582,325 18.040 2.58%
2021-04-01 0 17.84 17.82 17.84 17.56 18.00 4,722,283 83,897,086 17.766 17.51 17.49 17.51 17.24 17.67 4,810,538 17.440 1.71%
2021-03-31 0 17.54 17.52 17.54 17.38 18.32 10,425,719 185,636,917 17.806 17.22 17.20 17.22 17.06 17.98 10,620,566 17.479 -2.01%
2021-03-30 0 17.90 17.86 17.90 16.80 17.90 7,479,734 131,789,697 17.620 17.57 17.53 17.57 16.49 17.57 7,619,524 17.296 5.92%
2021-03-29 0 16.90 16.88 16.90 16.68 17.92 6,858,716 117,041,049 17.065 16.59 16.57 16.59 16.37 17.59 6,986,899 16.752 -3.76%
2021-03-26 0 17.56 17.54 17.56 16.78 17.64 12,930,256 224,756,274 17.382 17.24 17.22 17.24 16.47 17.32 13,171,911 17.063 4.77%
2021-03-25 0 16.76 16.72 16.76 15.50 16.88 9,250,375 152,021,948 16.434 16.45 16.41 16.45 15.22 16.57 9,423,256 16.133 3.97%
2021-03-24 0 16.12 16.06 16.12 15.82 16.40 12,442,000 200,469,665 16.112 15.82 15.77 15.82 15.53 16.10 12,674,530 15.817 2.94%
2021-03-23 0 15.66 15.62 15.66 15.30 16.34 4,314,933 67,513,278 15.646 15.37 15.33 15.37 15.02 16.04 4,395,575 15.359 -2.97%
2021-03-22 0 16.14 16.12 16.14 15.90 16.72 4,496,191 72,327,074 16.086 15.84 15.82 15.84 15.61 16.41 4,580,221 15.791 -2.54%
2021-03-19 0 16.56 16.46 16.56 16.00 16.56 6,150,063 100,100,236 16.276 16.26 16.16 16.26 15.71 16.26 6,265,002 15.978 -0.12%
2021-03-18 0 16.58 16.58 16.60 16.48 17.10 5,663,528 94,552,628 16.695 16.28 16.28 16.30 16.18 16.79 5,769,374 16.389 -0.60%
2021-03-17 0 16.68 16.66 16.68 15.40 16.68 7,709,617 126,134,241 16.361 16.37 16.35 16.37 15.12 16.37 7,853,703 16.060 6.11%
2021-03-16 0 15.72 15.72 15.74 15.34 15.96 7,570,569 119,050,848 15.725 15.43 15.43 15.45 15.06 15.67 7,712,056 15.437 1.95%
2021-03-15 0 15.42 15.42 15.44 14.88 15.62 16,817,786 258,088,494 15.346 15.14 15.14 15.16 14.61 15.33 17,132,095 15.065 0.78%
2021-03-12 0 15.30 15.30 15.32 15.18 16.00 9,910,642 153,819,200 15.521 15.02 15.02 15.04 14.90 15.71 10,095,863 15.236 -4.14%
2021-03-11 0 15.96 15.92 15.96 15.06 15.96 19,795,610 309,087,566 15.614 15.67 15.63 15.67 14.78 15.67 20,165,572 15.327 5.98%
2021-03-10 0 15.06 15.02 15.06 14.84 15.70 13,024,409 197,206,957 15.141 14.78 14.74 14.78 14.57 15.41 13,267,824 14.864 0.80%
2021-03-09 0 14.94 14.92 14.94 14.52 15.24 13,438,431 200,958,896 14.954 14.67 14.65 14.67 14.25 14.96 13,689,583 14.680 1.22%
2021-03-08 0 14.76 14.72 14.76 14.60 15.96 8,521,728 128,199,630 15.044 14.49 14.45 14.49 14.33 15.67 8,680,992 14.768 -4.16%
2021-03-05 0 15.40 15.38 15.40 15.10 16.20 21,626,680 337,207,083 15.592 15.12 15.10 15.12 14.82 15.90 22,030,863 15.306 -8.44%
2021-03-04 0 16.82 16.82 16.84 16.60 17.88 15,468,931 263,207,979 17.015 16.51 16.51 16.53 16.30 17.55 15,758,032 16.703 -5.51%
2021-03-03 0 17.80 17.78 17.80 16.62 17.84 9,885,251 172,378,831 17.438 17.47 17.45 17.47 16.32 17.51 10,069,998 17.118 2.65%
2021-03-02 0 17.34 17.34 17.36 16.74 18.04 9,222,509 160,109,091 17.361 17.02 17.02 17.04 16.43 17.71 9,394,869 17.042 -2.25%
2021-03-01 0 17.74 17.72 17.74 17.12 18.50 11,740,759 207,647,697 17.686 17.41 17.39 17.41 16.81 18.16 11,960,183 17.362 -2.63%
2021-02-26 0 18.22 18.16 18.22 17.42 18.84 20,831,578 378,914,861 18.189 17.89 17.83 17.89 17.10 18.49 21,220,902 17.856 -2.77%
2021-02-25 0 18.74 18.70 18.74 18.24 19.20 35,477,399 661,473,784 18.645 18.40 18.36 18.40 17.91 18.85 36,140,440 18.303 4.23%
2021-02-24 0 17.98 17.96 17.98 17.34 18.72 32,672,641 589,671,434 18.048 17.65 17.63 17.65 17.02 18.38 33,283,264 17.717 3.45%
2021-02-23 0 17.38 17.36 17.38 15.90 17.82 23,144,643 399,409,515 17.257 17.06 17.04 17.06 15.61 17.49 23,577,196 16.941 5.21%
2021-02-22 0 16.52 16.52 16.60 15.82 17.58 31,343,691 522,739,600 16.678 16.22 16.22 16.30 15.53 17.26 31,929,477 16.372 -5.17%
2021-02-19 0 17.42 17.40 17.42 15.94 17.50 33,794,448 570,030,845 16.868 17.10 17.08 17.10 15.65 17.18 34,426,036 16.558 6.09%
2021-02-18 0 16.42 16.40 16.42 15.54 16.70 26,235,003 424,006,941 16.162 16.12 16.10 16.12 15.25 16.39 26,725,312 15.865 -0.73%
2021-02-17 0 16.54 16.52 16.54 14.42 16.62 34,765,496 543,259,245 15.626 16.24 16.22 16.24 14.16 16.32 35,415,232 15.340 15.02%
2021-02-16 0 14.38 14.36 14.38 13.94 14.50 6,323,492 90,406,745 14.297 14.12 14.10 14.12 13.68 14.23 6,441,672 14.035 1.84%
2021-02-11 0 14.12 14.00 14.12 13.52 14.12 2,505,100 34,887,089 13.926 13.86 13.74 13.86 13.27 13.86 2,551,918 13.671 1.58%
2021-02-10 0 13.90 13.90 13.92 13.24 14.30 9,722,493 134,987,699 13.884 13.64 13.64 13.66 13.00 14.04 9,904,198 13.629 -2.11%
2021-02-09 0 14.20 14.18 14.20 14.00 14.94 4,626,814 66,111,540 14.289 13.94 13.92 13.94 13.74 14.67 4,713,285 14.027 -4.05%
2021-02-08 0 14.80 14.80 14.84 14.44 15.20 13,061,974 194,685,985 14.905 14.53 14.53 14.57 14.18 14.92 13,306,091 14.631 3.06%
2021-02-05 0 14.36 14.34 14.36 14.04 14.50 4,885,759 69,896,096 14.306 14.10 14.08 14.10 13.78 14.23 4,977,069 14.044 0.70%
2021-02-04 0 14.26 14.26 14.28 14.18 14.70 3,423,821 49,324,016 14.406 14.00 14.00 14.02 13.92 14.43 3,487,809 14.142 -2.99%
2021-02-03 0 14.70 14.68 14.70 14.10 14.70 5,616,164 81,674,417 14.543 14.43 14.41 14.43 13.84 14.43 5,721,125 14.276 3.67%
2021-02-02 0 14.18 14.16 14.18 14.00 14.66 6,767,923 96,696,818 14.288 13.92 13.90 13.92 13.74 14.39 6,894,409 14.025 1.29%
2021-02-01 0 14.00 14.00 14.02 13.82 14.28 3,818,850 53,497,961 14.009 13.74 13.74 13.76 13.57 14.02 3,890,221 13.752 0.86%
2021-01-29 0 13.88 13.88 13.90 13.66 14.36 4,296,698 59,960,748 13.955 13.63 13.63 13.64 13.41 14.10 4,376,999 13.699 -1.28%
2021-01-28 0 14.06 14.04 14.06 13.86 14.32 4,657,320 65,486,990 14.061 13.80 13.78 13.80 13.61 14.06 4,744,361 13.803 0.72%
2021-01-27 0 13.96 13.94 13.96 13.52 14.00 5,786,192 80,331,838 13.883 13.70 13.68 13.70 13.27 13.74 5,894,331 13.629 3.41%
2021-01-26 0 13.50 13.48 13.50 13.34 13.60 8,336,057 112,315,663 13.473 13.25 13.23 13.25 13.10 13.35 8,491,850 13.226 -1.32%
2021-01-25 0 13.68 13.66 13.68 13.56 14.02 5,661,144 77,714,608 13.728 13.43 13.41 13.43 13.31 13.76 5,766,946 13.476 -2.01%
2021-01-22 0 13.96 13.94 13.96 13.66 14.16 9,527,148 132,892,772 13.949 13.70 13.68 13.70 13.41 13.90 9,705,202 13.693 1.01%
2021-01-21 0 13.82 13.82 13.84 13.76 14.50 12,173,613 170,328,685 13.992 13.57 13.57 13.59 13.51 14.23 12,401,127 13.735 -4.69%
2021-01-20 0 14.50 14.50 14.52 14.30 14.90 6,051,018 88,023,778 14.547 14.23 14.23 14.25 14.04 14.63 6,164,106 14.280 -1.49%
2021-01-19 0 14.72 14.66 14.72 14.44 14.94 7,820,800 114,969,215 14.700 14.45 14.39 14.45 14.18 14.67 7,966,964 14.431 2.36%
2021-01-18 0 14.38 14.36 14.38 13.90 14.38 4,021,900 56,941,889 14.158 14.12 14.10 14.12 13.64 14.12 4,097,066 13.898 2.57%
2021-01-15 0 14.02 14.00 14.02 13.70 14.36 5,484,269 76,505,945 13.950 13.76 13.74 13.76 13.45 14.10 5,586,765 13.694 -2.23%
2021-01-14 0 14.34 14.32 14.34 14.02 14.42 5,727,398 80,959,268 14.135 14.08 14.06 14.08 13.76 14.16 5,834,438 13.876 0.42%
2021-01-13 0 14.28 14.24 14.28 14.20 14.56 2,968,099 42,690,284 14.383 14.02 13.98 14.02 13.94 14.29 3,023,570 14.119 -1.52%
2021-01-12 0 14.50 14.48 14.50 14.48 14.96 3,867,956 56,438,781 14.591 14.23 14.21 14.23 14.21 14.69 3,940,245 14.324 -3.20%
2021-01-11 0 14.98 14.94 14.98 14.84 15.00 3,606,505 53,878,487 14.939 14.71 14.67 14.71 14.57 14.72 3,673,907 14.665 -0.13%
2021-01-08 0 15.00 14.96 15.00 14.58 15.00 4,812,001 71,869,967 14.936 14.72 14.69 14.72 14.31 14.72 4,901,933 14.662 0.00%
2021-01-07 0 15.00 14.98 15.00 14.56 15.02 2,721,897 40,544,836 14.896 14.72 14.71 14.72 14.29 14.74 2,772,767 14.623 0.13%
2021-01-06 0 14.98 14.96 14.98 14.78 15.06 5,397,302 80,793,549 14.969 14.71 14.69 14.71 14.51 14.78 5,498,173 14.695 0.00%
2021-01-05 0 14.98 14.96 14.98 14.50 14.98 4,772,868 70,381,952 14.746 14.71 14.69 14.71 14.23 14.71 4,862,069 14.476 0.00%
2021-01-04 0 14.98 14.96 14.98 14.82 15.00 1,783,463 26,664,253 14.951 14.71 14.69 14.71 14.55 14.72 1,816,794 14.677 -0.13%
2020-12-31 0 15.00 14.96 15.00 14.82 15.00 4,219,695 63,138,077 14.963 14.72 14.69 14.72 14.55 14.72 4,298,557 14.688 0.81%
2020-12-30 0 14.88 14.84 14.88 14.76 14.92 1,791,536 26,613,270 14.855 14.61 14.57 14.61 14.49 14.65 1,825,018 14.582 1.50%
2020-12-29 0 14.66 14.64 14.66 14.50 14.78 1,592,598 23,279,737 14.617 14.39 14.37 14.39 14.23 14.51 1,622,362 14.349 1.10%
2020-12-28 0 14.50 14.50 14.52 14.48 14.66 1,901,500 27,631,063 14.531 14.23 14.23 14.25 14.21 14.39 1,937,037 14.265 -1.23%
2020-12-24 0 14.68 14.66 14.68 14.14 14.80 2,343,619 34,111,672 14.555 14.41 14.39 14.41 13.88 14.53 2,387,419 14.288 3.82%
2020-12-23 0 14.14 14.10 14.14 13.60 14.16 5,472,400 76,418,248 13.964 13.88 13.84 13.88 13.35 13.90 5,574,674 13.708 2.61%
2020-12-22 0 13.78 13.72 13.78 13.56 14.70 7,051,364 98,627,050 13.987 13.53 13.47 13.53 13.31 14.43 7,183,148 13.730 -6.89%
2020-12-21 0 14.80 14.80 14.82 14.72 14.90 4,033,886 59,788,387 14.822 14.53 14.53 14.55 14.45 14.63 4,109,276 14.550 -0.13%
2020-12-18 0 14.82 14.80 14.82 14.80 14.96 3,053,484 45,316,633 14.841 14.55 14.53 14.55 14.53 14.69 3,110,551 14.569 -0.67%
2020-12-17 0 14.92 14.92 14.94 14.84 15.00 3,593,446 53,654,580 14.931 14.65 14.65 14.67 14.57 14.72 3,660,604 14.657 0.54%
2020-12-16 0 14.84 14.82 14.84 14.78 15.00 3,113,000 46,407,800 14.908 14.57 14.55 14.57 14.51 14.72 3,171,179 14.634 -0.67%
2020-12-15 0 14.94 14.92 14.94 14.66 15.02 7,569,883 113,072,976 14.937 14.67 14.65 14.67 14.39 14.74 7,711,357 14.663 1.91%
2020-12-14 0 14.66 14.64 14.66 14.38 14.68 2,409,737 35,118,286 14.573 14.39 14.37 14.39 14.12 14.41 2,454,773 14.306 0.41%
2020-12-11 0 14.60 14.58 14.60 14.50 14.76 4,585,590 67,031,943 14.618 14.33 14.31 14.33 14.23 14.49 4,671,291 14.350 0.83%
2020-12-10 0 14.48 14.46 14.48 14.02 14.80 6,590,832 94,331,719 14.313 14.21 14.19 14.21 13.76 14.53 6,714,009 14.050 -2.16%
2020-12-09 0 14.80 14.78 14.80 14.62 15.00 11,168,222 166,165,720 14.878 14.53 14.51 14.53 14.35 14.72 11,376,946 14.605 1.09%
2020-12-08 0 14.64 14.60 14.64 14.26 14.72 2,454,158 35,772,274 14.576 14.37 14.33 14.37 14.00 14.45 2,500,024 14.309 0.00%
2020-12-07 0 14.64 14.62 14.64 14.40 14.78 3,756,384 54,543,654 14.520 14.37 14.35 14.37 14.14 14.51 3,826,587 14.254 -1.08%
2020-12-04 0 14.80 14.80 14.86 14.62 14.90 5,240,400 77,561,088 14.801 14.53 14.53 14.59 14.35 14.63 5,338,338 14.529 0.68%
2020-12-03 0 14.70 14.70 14.72 14.60 14.86 4,274,732 62,996,430 14.737 14.43 14.43 14.45 14.33 14.59 4,354,623 14.467 -0.27%
2020-12-02 0 14.74 14.72 14.74 14.42 14.80 8,020,944 118,036,518 14.716 14.47 14.45 14.47 14.16 14.53 8,170,848 14.446 1.80%
2020-12-01 0 14.48 14.46 14.48 14.14 14.60 9,686,229 140,086,179 14.462 14.21 14.19 14.21 13.88 14.33 9,867,256 14.197 0.14%
2020-11-30 0 14.46 14.28 14.46 13.82 14.46 11,402,001 163,170,550 14.311 14.19 14.02 14.19 13.57 14.19 11,615,094 14.048 3.29%
2020-11-27 0 14.00 13.98 14.00 13.92 14.30 3,822,785 53,745,547 14.059 13.74 13.72 13.74 13.66 14.04 3,894,229 13.801 -1.96%
2020-11-26 0 14.28 14.26 14.28 14.10 14.32 2,856,230 40,490,211 14.176 14.02 14.00 14.02 13.84 14.06 2,909,610 13.916 1.13%
2020-11-25 0 14.12 14.10 14.12 13.84 14.68 5,311,284 74,753,431 14.074 13.86 13.84 13.86 13.59 14.41 5,410,547 13.816 -1.94%
2020-11-24 0 14.40 14.40 14.42 14.30 14.68 7,467,151 108,242,125 14.496 14.14 14.14 14.16 14.04 14.41 7,606,705 14.230 0.14%
2020-11-23 0 14.38 14.36 14.38 14.26 14.74 2,758,678 39,640,583 14.369 14.12 14.10 14.12 14.00 14.47 2,810,235 14.106 -1.64%
2020-11-20 0 14.62 14.60 14.62 14.56 14.76 8,453,267 124,264,279 14.700 14.35 14.33 14.35 14.29 14.49 8,611,251 14.430 -0.41%
2020-11-19 0 14.68 14.66 14.68 14.36 14.74 5,160,750 75,537,401 14.637 14.41 14.39 14.41 14.10 14.47 5,257,200 14.368 1.66%
2020-11-18 0 14.44 14.44 14.46 14.26 14.60 3,650,549 52,903,987 14.492 14.18 14.18 14.19 14.00 14.33 3,718,775 14.226 0.42%
2020-11-17 0 14.38 14.36 14.38 14.30 14.66 5,548,259 80,266,546 14.467 14.12 14.10 14.12 14.04 14.39 5,651,951 14.202 -1.24%
2020-11-16 0 14.56 14.54 14.56 13.84 14.60 9,950,933 143,660,664 14.437 14.29 14.27 14.29 13.59 14.33 10,136,907 14.172 5.66%
2020-11-13 0 13.78 13.76 13.78 13.72 14.14 5,549,192 76,981,527 13.873 13.53 13.51 13.53 13.47 13.88 5,652,901 13.618 -1.29%
2020-11-12 0 13.96 13.96 14.02 13.84 14.42 10,199,760 143,332,725 14.053 13.70 13.70 13.76 13.59 14.16 10,390,384 13.795 -1.69%
2020-11-11 0 14.20 14.18 14.20 13.82 14.68 13,548,229 193,154,656 14.257 13.94 13.92 13.94 13.57 14.41 13,801,433 13.995 -0.70%
2020-11-10 0 14.30 14.22 14.30 13.94 14.80 26,010,948 371,388,355 14.278 14.04 13.96 14.04 13.68 14.53 26,497,069 14.016 5.15%
2020-11-09 0 13.60 13.58 13.60 13.48 14.00 3,296,715 45,059,604 13.668 13.35 13.33 13.35 13.23 13.74 3,358,328 13.417 -1.16%
2020-11-06 0 13.76 13.74 13.76 13.44 13.80 3,748,126 51,169,164 13.652 13.51 13.49 13.51 13.19 13.55 3,818,175 13.401 2.08%
2020-11-05 0 13.48 13.46 13.48 12.74 13.54 7,386,198 98,073,247 13.278 13.23 13.21 13.23 12.51 13.29 7,524,239 13.034 4.66%
2020-11-04 0 12.88 12.88 12.92 12.50 13.00 5,125,099 65,810,643 12.841 12.64 12.64 12.68 12.27 12.76 5,220,883 12.605 -0.62%
2020-11-03 0 12.96 12.94 12.96 12.70 13.00 3,271,736 42,189,773 12.895 12.72 12.70 12.72 12.47 12.76 3,332,882 12.659 2.05%
2020-11-02 0 12.70 12.70 12.72 12.54 13.20 3,016,668 38,251,102 12.680 12.47 12.47 12.49 12.31 12.96 3,073,047 12.447 -1.24%
2020-10-30 0 12.86 12.86 12.88 12.80 13.40 3,832,801 49,602,477 12.942 12.62 12.62 12.64 12.57 13.15 3,904,433 12.704 -4.03%
2020-10-29 0 13.40 13.34 13.40 12.94 13.40 3,952,090 52,308,818 13.236 13.15 13.10 13.15 12.70 13.15 4,025,951 12.993 2.45%
2020-10-28 0 13.08 13.06 13.08 13.08 13.50 10,781,736 141,621,251 13.135 12.84 12.82 12.84 12.84 13.25 10,983,237 12.894 -1.95%
2020-10-27 0 13.34 13.32 13.34 13.22 13.86 10,484,522 140,452,695 13.396 13.10 13.08 13.10 12.98 13.61 10,680,468 13.150 -4.44%
2020-10-23 0 13.96 13.96 13.98 13.56 14.14 5,297,346 73,963,546 13.962 13.70 13.70 13.72 13.31 13.88 5,396,349 13.706 -1.27%
2020-10-22 0 14.14 14.10 14.14 13.78 14.20 8,187,742 115,025,729 14.049 13.88 13.84 13.88 13.53 13.94 8,340,764 13.791 0.00%
2020-10-21 0 14.14 14.12 14.14 14.10 14.86 6,764,775 97,399,919 14.398 13.88 13.86 13.88 13.84 14.59 6,891,203 14.134 -4.07%
2020-10-20 0 14.74 14.74 14.76 14.40 14.92 9,965,910 146,157,733 14.666 14.47 14.47 14.49 14.14 14.65 10,152,164 14.397 1.38%
2020-10-19 0 14.54 14.50 14.54 14.48 14.80 5,428,025 78,938,457 14.543 14.27 14.23 14.27 14.21 14.53 5,529,470 14.276 -0.55%
2020-10-16 0 14.62 14.62 14.64 14.26 14.98 9,457,485 138,324,837 14.626 14.35 14.35 14.37 14.00 14.71 9,634,237 14.358 -1.75%
2020-10-15 0 14.88 14.86 14.88 14.64 15.00 8,507,246 126,437,582 14.862 14.61 14.59 14.61 14.37 14.72 8,666,239 14.590 -0.80%
2020-10-14 0 15.00 14.98 15.00 14.68 15.16 15,541,664 232,219,474 14.942 14.72 14.71 14.72 14.41 14.88 15,832,124 14.668 0.54%
2020-10-12 0 14.92 14.90 14.92 14.82 15.16 8,032,621 119,857,419 14.921 14.65 14.63 14.65 14.55 14.88 8,182,744 14.648 -0.27%
2020-10-09 0 14.96 14.94 14.96 14.68 15.20 11,544,227 172,374,608 14.932 14.69 14.67 14.69 14.41 14.92 11,759,978 14.658 -0.27%
2020-10-08 0 15.00 14.98 15.00 14.78 15.00 4,030,244 60,095,376 14.911 14.72 14.71 14.72 14.51 14.72 4,105,566 14.638 1.35%
2020-10-07 0 14.80 14.78 14.80 14.62 14.98 4,749,682 70,231,382 14.787 14.53 14.51 14.53 14.35 14.71 4,838,449 14.515 0.14%
2020-10-06 0 14.78 14.78 14.80 14.58 15.00 7,884,891 116,458,519 14.770 14.51 14.51 14.53 14.31 14.72 8,032,253 14.499 2.92%
2020-10-05 0 14.36 14.32 14.36 14.20 14.60 4,407,622 63,433,964 14.392 14.10 14.06 14.10 13.94 14.33 4,489,997 14.128 1.84%
2020-09-30 0 14.10 14.06 14.10 13.86 14.28 2,887,499 40,595,487 14.059 13.84 13.80 13.84 13.61 14.02 2,941,464 13.801 0.71%
2020-09-29 0 14.00 14.00 14.04 13.58 14.16 5,711,069 80,023,588 14.012 13.74 13.74 13.78 13.33 13.90 5,817,804 13.755 3.24%
2020-09-28 0 13.56 13.54 13.56 13.40 13.76 5,767,400 78,154,440 13.551 13.31 13.29 13.31 13.15 13.51 5,875,188 13.302 1.95%
2020-09-25 0 13.30 13.26 13.30 13.06 13.78 10,046,000 132,854,784 13.225 13.06 13.02 13.06 12.82 13.53 10,233,751 12.982 -1.48%
2020-09-24 0 13.50 13.50 13.52 13.40 13.84 4,042,262 54,752,318 13.545 13.25 13.25 13.27 13.15 13.59 4,117,808 13.296 -3.98%
2020-09-23 0 14.06 14.04 14.06 13.98 14.20 2,290,577 32,125,145 14.025 13.80 13.78 13.80 13.72 13.94 2,333,386 13.768 0.43%
2020-09-22 0 14.00 13.98 14.00 13.84 14.30 5,152,615 72,305,349 14.033 13.74 13.72 13.74 13.59 14.04 5,248,913 13.775 -1.27%
2020-09-21 0 14.18 14.14 14.18 14.00 14.72 6,615,444 94,038,429 14.215 13.92 13.88 13.92 13.74 14.45 6,739,081 13.954 -3.01%
2020-09-18 0 14.62 14.60 14.62 14.36 14.82 8,029,512 117,254,118 14.603 14.35 14.33 14.35 14.10 14.55 8,179,576 14.335 -0.27%
2020-09-17 0 14.66 14.64 14.66 14.42 15.40 12,689,454 186,151,747 14.670 14.39 14.37 14.39 14.16 15.12 12,926,609 14.401 -2.79%
2020-09-16 0 15.08 15.06 15.08 14.42 15.30 23,962,240 360,496,218 15.044 14.80 14.78 14.80 14.16 15.02 24,410,073 14.768 5.45%
2020-09-15 0 14.30 14.30 14.32 13.94 14.36 5,199,109 73,819,549 14.198 14.04 14.04 14.06 13.68 14.10 5,296,276 13.938 3.03%
2020-09-14 0 13.88 13.84 13.88 13.66 13.88 3,574,254 49,243,894 13.777 13.63 13.59 13.63 13.41 13.63 3,641,054 13.525 0.14%
2020-09-11 0 13.86 13.80 13.86 13.24 13.88 3,270,557 44,650,078 13.652 13.61 13.55 13.61 13.00 13.63 3,331,681 13.402 2.06%
2020-09-10 0 13.58 13.50 13.58 13.36 13.90 4,783,802 64,996,914 13.587 13.33 13.25 13.33 13.11 13.64 4,873,207 13.338 -0.59%
2020-09-09 0 13.66 13.64 13.66 13.46 13.82 5,143,029 69,980,059 13.607 13.41 13.39 13.41 13.21 13.57 5,239,148 13.357 -2.29%
2020-09-08 0 13.98 13.94 13.98 13.76 14.60 5,589,400 78,123,212 13.977 13.72 13.68 13.72 13.51 14.33 5,693,861 13.721 -2.65%
2020-09-07 0 14.36 14.32 14.36 14.10 14.76 3,523,228 50,630,164 14.370 14.10 14.06 14.10 13.84 14.49 3,589,074 14.107 -0.97%
2020-09-04 0 14.50 14.48 14.50 14.30 14.78 7,295,106 105,892,340 14.516 14.23 14.21 14.23 14.04 14.51 7,431,445 14.249 -3.33%
2020-09-03 0 15.00 14.98 15.00 14.90 15.36 6,578,711 99,061,574 15.058 14.72 14.71 14.72 14.63 15.08 6,701,661 14.782 -2.34%
2020-09-02 0 15.36 15.30 15.36 14.84 15.60 7,323,160 111,225,130 15.188 15.08 15.02 15.08 14.57 15.31 7,460,023 14.909 -0.26%
2020-09-01 0 15.40 15.38 15.40 15.08 15.60 6,372,026 97,900,288 15.364 15.12 15.10 15.12 14.80 15.31 6,491,113 15.082 1.32%
2020-08-31 0 15.20 15.16 15.20 14.50 16.48 22,677,960 350,221,718 15.443 14.92 14.88 14.92 14.23 16.18 23,101,791 15.160 -4.52%
2020-08-28 0 15.92 15.92 15.94 15.24 16.48 20,470,557 325,918,329 15.921 15.63 15.63 15.65 14.96 16.18 20,853,134 15.629 2.71%
2020-08-27 0 15.50 15.48 15.50 15.18 15.76 10,337,181 159,671,526 15.446 15.22 15.20 15.22 14.90 15.47 10,530,374 15.163 -1.27%
2020-08-26 0 15.70 15.68 15.70 14.82 15.70 13,227,924 204,656,169 15.472 15.41 15.39 15.41 14.55 15.41 13,475,142 15.188 4.67%
2020-08-25 0 15.00 14.96 15.00 14.74 15.16 14,498,160 217,178,483 14.980 14.72 14.69 14.72 14.47 14.88 14,769,118 14.705 2.04%
2020-08-24 0 14.70 14.68 14.70 14.26 14.70 3,579,787 51,944,678 14.511 14.43 14.41 14.43 14.00 14.43 3,646,690 14.244 1.38%
2020-08-21 0 14.50 14.46 14.50 14.32 14.66 2,664,974 38,592,519 14.481 14.23 14.19 14.23 14.06 14.39 2,714,780 14.216 0.69%
2020-08-20 0 14.40 14.36 14.40 14.32 14.80 1,601,948 23,150,046 14.451 14.14 14.10 14.14 14.06 14.53 1,631,887 14.186 -2.04%
2020-08-19 0 14.70 14.66 14.70 14.40 15.00 3,878,365 57,168,641 14.740 14.43 14.39 14.43 14.14 14.72 3,950,848 14.470 1.38%
2020-08-18 0 14.50 14.50 14.52 14.30 14.60 2,360,291 34,184,572 14.483 14.23 14.23 14.25 14.04 14.33 2,404,403 14.217 0.55%
2020-08-17 0 14.42 14.40 14.42 14.30 14.64 2,920,516 42,138,490 14.428 14.16 14.14 14.16 14.04 14.37 2,975,098 14.164 0.56%
2020-08-14 0 14.34 14.32 14.34 14.16 14.56 4,364,816 62,309,473 14.275 14.08 14.06 14.08 13.90 14.29 4,446,391 14.013 -2.45%
2020-08-13 0 14.70 14.64 14.70 14.54 14.82 2,714,960 39,780,163 14.652 14.43 14.37 14.43 14.27 14.55 2,765,700 14.383 0.82%
2020-08-12 0 14.58 14.56 14.58 14.16 14.88 3,364,301 48,529,180 14.425 14.31 14.29 14.31 13.90 14.61 3,427,177 14.160 -1.75%
2020-08-11 0 14.84 14.76 14.84 14.64 15.02 5,427,652 80,719,989 14.872 14.57 14.49 14.57 14.37 14.74 5,529,090 14.599 0.13%
2020-08-10 0 14.82 14.80 14.82 14.28 14.96 3,902,501 57,222,868 14.663 14.55 14.53 14.55 14.02 14.69 3,975,435 14.394 -0.54%
2020-08-07 0 14.90 14.88 14.90 13.92 15.00 7,180,992 105,643,815 14.712 14.63 14.61 14.63 13.66 14.72 7,315,198 14.442 -0.53%
2020-08-06 0 14.98 14.96 14.98 14.54 15.00 8,167,695 120,930,822 14.806 14.71 14.69 14.71 14.27 14.72 8,320,342 14.534 2.88%
2020-08-05 0 14.56 14.56 14.58 14.48 14.68 1,437,281 20,933,969 14.565 14.29 14.29 14.31 14.21 14.41 1,464,143 14.298 -0.27%
2020-08-04 0 14.60 14.58 14.60 14.38 14.70 3,381,724 49,172,742 14.541 14.33 14.31 14.33 14.12 14.43 3,444,925 14.274 0.55%
2020-08-03 0 14.52 14.52 14.56 14.12 14.70 5,316,872 76,913,266 14.466 14.25 14.25 14.29 13.86 14.43 5,416,240 14.200 2.11%
2020-07-31 0 14.22 14.20 14.22 14.10 14.52 3,029,501 43,241,100 14.273 13.96 13.94 13.96 13.84 14.25 3,086,120 14.011 -0.56%
2020-07-30 0 14.30 14.28 14.30 14.00 14.70 6,248,081 89,986,662 14.402 14.04 14.02 14.04 13.74 14.43 6,364,852 14.138 2.14%
2020-07-29 0 14.00 13.98 14.00 13.90 14.26 3,799,686 53,224,241 14.008 13.74 13.72 13.74 13.64 14.00 3,870,699 13.751 -1.27%
2020-07-28 0 14.18 14.16 14.18 13.74 14.24 3,611,215 50,703,235 14.040 13.92 13.90 13.92 13.49 13.98 3,678,705 13.783 3.50%
2020-07-27 0 13.70 13.70 13.72 13.48 13.84 4,841,005 66,375,178 13.711 13.45 13.45 13.47 13.23 13.59 4,931,479 13.459 2.24%
2020-07-24 0 13.40 13.40 13.42 13.32 14.06 4,288,017 58,116,910 13.553 13.15 13.15 13.17 13.08 13.80 4,368,156 13.305 -4.83%
2020-07-23 0 14.08 14.06 14.08 13.72 14.10 3,389,573 47,190,198 13.922 13.82 13.80 13.82 13.47 13.84 3,452,921 13.667 0.72%
2020-07-22 0 13.98 13.96 13.98 13.86 14.46 5,571,897 78,975,788 14.174 13.72 13.70 13.72 13.61 14.19 5,676,031 13.914 -2.65%
2020-07-21 0 14.36 14.34 14.36 14.22 14.76 11,932,269 169,818,363 14.232 14.10 14.08 14.10 13.96 14.49 12,155,272 13.971 1.13%
2020-07-20 0 14.20 14.20 14.24 13.78 14.38 5,349,776 75,631,133 14.137 13.94 13.94 13.98 13.53 14.12 5,449,759 13.878 2.31%
2020-07-17 0 13.88 13.86 13.88 13.62 14.00 3,823,200 52,971,722 13.855 13.63 13.61 13.63 13.37 13.74 3,894,652 13.601 2.21%
2020-07-16 0 13.58 13.54 13.58 13.38 14.80 9,127,398 127,480,710 13.967 13.33 13.29 13.33 13.13 14.53 9,297,981 13.711 -6.22%
2020-07-15 0 14.48 14.40 14.48 13.96 14.88 12,173,078 176,092,597 14.466 14.21 14.14 14.21 13.70 14.61 12,400,582 14.200 6.16%
2020-07-14 0 13.64 13.58 13.64 13.04 14.00 7,661,829 102,623,369 13.394 13.39 13.33 13.39 12.80 13.74 7,805,022 13.148 -2.57%
2020-07-13 0 14.00 13.96 14.00 13.84 14.40 5,327,932 74,522,418 13.987 13.74 13.70 13.74 13.59 14.14 5,427,506 13.731 1.01%
2020-07-10 0 13.86 13.84 13.86 13.74 14.90 6,848,000 97,466,552 14.233 13.61 13.59 13.61 13.49 14.63 6,975,983 13.972 -6.35%
2020-07-09 0 14.80 14.78 14.80 14.66 15.26 5,510,298 81,746,393 14.835 14.53 14.51 14.53 14.39 14.98 5,613,281 14.563 -0.27%
2020-07-08 0 14.84 14.82 14.84 14.36 14.84 4,374,119 63,883,248 14.605 14.57 14.55 14.57 14.10 14.57 4,455,867 14.337 0.82%
2020-07-07 0 14.72 14.62 14.72 14.50 14.98 5,949,231 87,375,024 14.687 14.45 14.35 14.45 14.23 14.71 6,060,417 14.417 -1.34%
2020-07-06 0 14.92 14.90 14.92 14.36 14.92 6,152,896 90,336,928 14.682 14.65 14.63 14.65 14.10 14.65 6,267,888 14.413 1.77%
2020-07-03 0 14.66 14.64 14.66 14.10 14.70 9,798,667 141,535,099 14.444 14.39 14.37 14.39 13.84 14.43 9,981,795 14.179 3.24%
2020-07-02 0 14.20 14.18 14.20 13.94 14.28 6,702,804 94,444,131 14.090 13.94 13.92 13.94 13.68 14.02 6,828,073 13.832 1.72%
2020-06-30 0 13.96 13.92 13.96 13.72 14.08 5,942,175 82,898,014 13.951 13.70 13.66 13.70 13.47 13.82 6,053,229 13.695 1.01%
2020-06-29 0 13.82 13.82 13.84 13.58 13.96 3,967,600 54,457,184 13.725 13.57 13.57 13.59 13.33 13.70 4,041,751 13.474 -0.43%
2020-06-26 0 13.88 13.80 13.88 13.40 13.90 3,252,000 44,792,208 13.774 13.63 13.55 13.63 13.15 13.64 3,312,777 13.521 0.58%
2020-06-24 0 13.80 13.80 13.82 13.72 14.18 4,169,960 57,878,673 13.880 13.55 13.55 13.57 13.47 13.92 4,247,893 13.625 -1.15%
2020-06-23 0 13.96 13.90 13.96 13.48 14.02 3,143,461 43,136,762 13.723 13.70 13.64 13.70 13.23 13.76 3,202,209 13.471 2.05%
2020-06-22 0 13.68 13.64 13.68 13.48 14.22 5,714,857 78,092,286 13.665 13.43 13.39 13.43 13.23 13.96 5,821,663 13.414 -2.56%
2020-06-19 0 14.04 14.04 14.06 13.70 14.16 3,641,490 50,950,711 13.992 13.78 13.78 13.80 13.45 13.90 3,709,546 13.735 1.74%
2020-06-18 0 13.80 13.78 13.80 13.32 13.98 2,235,685 30,823,683 13.787 13.55 13.53 13.55 13.08 13.72 2,277,468 13.534 0.73%
2020-06-17 0 13.70 13.70 13.72 13.28 13.76 4,078,072 55,036,984 13.496 13.45 13.45 13.47 13.04 13.51 4,154,288 13.248 0.15%
2020-06-16 0 13.68 13.64 13.68 13.52 13.88 4,667,784 63,690,325 13.645 13.43 13.39 13.43 13.27 13.63 4,755,021 13.394 3.48%
2020-06-15 0 13.22 13.22 13.24 13.14 14.40 12,036,800 162,804,420 13.526 12.98 12.98 13.00 12.90 14.14 12,261,757 13.277 -8.70%
2020-06-12 0 14.48 14.44 14.48 13.50 14.50 5,250,773 74,620,205 14.211 14.21 14.18 14.21 13.25 14.23 5,348,905 13.951 1.54%
2020-06-11 0 14.26 14.24 14.26 14.00 14.70 5,170,600 74,280,604 14.366 14.00 13.98 14.00 13.74 14.43 5,267,234 14.102 -2.60%
2020-06-10 0 14.64 14.62 14.64 14.40 14.84 4,609,312 67,465,441 14.637 14.37 14.35 14.37 14.14 14.57 4,695,456 14.368 0.00%
2020-06-09 0 14.64 14.62 14.64 14.46 14.84 8,153,263 119,980,802 14.716 14.37 14.35 14.37 14.19 14.57 8,305,640 14.446 0.55%
2020-06-08 0 14.56 14.50 14.56 14.48 14.98 8,494,248 124,281,304 14.631 14.29 14.23 14.29 14.21 14.71 8,652,998 14.363 0.55%
2020-06-05 0 14.48 14.46 14.48 14.24 14.56 5,835,974 84,311,569 14.447 14.21 14.19 14.21 13.98 14.29 5,945,043 14.182 -0.28%
2020-06-04 0 14.52 14.50 14.52 14.20 14.80 9,061,090 130,792,648 14.435 14.25 14.23 14.25 13.94 14.53 9,230,434 14.170 -1.36%
2020-06-03 0 14.72 14.70 14.72 14.06 14.86 14,842,700 217,112,818 14.628 14.45 14.43 14.45 13.80 14.59 15,120,097 14.359 3.08%
2020-06-02 0 14.28 14.26 14.28 13.76 14.36 7,756,400 109,343,494 14.097 14.02 14.00 14.02 13.51 14.10 7,901,360 13.839 0.85%
2020-06-01 0 14.16 14.12 14.16 13.92 14.52 17,895,836 255,033,513 14.251 13.90 13.86 13.90 13.66 14.25 18,230,293 13.990 1.87%
2020-05-29 0 13.90 13.86 13.90 13.40 13.90 67,783,949 939,134,915 13.855 13.64 13.61 13.64 13.15 13.64 69,050,771 13.601 2.21%
2020-05-28 0 13.60 13.54 13.60 13.50 13.94 14,487,583 198,073,578 13.672 13.35 13.29 13.35 13.25 13.68 14,758,343 13.421 0.89%
2020-05-27 0 13.48 13.48 13.50 13.04 13.70 6,063,513 81,079,094 13.372 13.23 13.23 13.25 12.80 13.45 6,176,835 13.126 0.15%
2020-05-26 0 13.46 13.44 13.46 13.16 13.88 7,863,818 106,504,923 13.544 13.21 13.19 13.21 12.92 13.63 8,010,786 13.295 1.36%
2020-05-25 0 13.28 13.26 13.28 13.06 13.50 7,304,188 97,092,381 13.293 13.04 13.02 13.04 12.82 13.25 7,440,697 13.049 -0.15%
2020-05-22 0 13.30 13.28 13.30 12.94 13.52 14,381,570 190,501,500 13.246 13.06 13.04 13.06 12.70 13.27 14,650,349 13.003 -0.89%
2020-05-21 0 13.42 13.40 13.42 13.26 13.82 11,046,624 149,574,271 13.540 13.17 13.15 13.17 13.02 13.57 11,253,076 13.292 -1.47%
2020-05-20 0 13.62 13.62 13.64 13.30 13.70 13,780,914 186,477,794 13.532 13.37 13.37 13.39 13.06 13.45 14,038,467 13.283 2.71%
2020-05-19 0 13.26 13.26 13.28 12.80 13.46 11,923,328 156,060,526 13.089 13.02 13.02 13.04 12.57 13.21 12,146,164 12.849 4.91%
2020-05-18 0 12.64 12.64 12.68 12.62 13.00 6,434,655 82,116,324 12.762 12.41 12.41 12.45 12.39 12.76 6,554,913 12.527 -1.25%
2020-05-15 0 12.80 12.78 12.80 12.76 13.02 6,154,150 79,131,537 12.858 12.57 12.55 12.57 12.53 12.78 6,269,166 12.622 -0.31%
2020-05-14 0 12.84 12.82 12.84 12.62 13.06 18,593,300 238,918,622 12.850 12.60 12.58 12.60 12.39 12.82 18,940,792 12.614 6.82%
2020-05-13 0 12.02 12.00 12.02 11.96 12.44 12,739,422 154,216,411 12.105 11.80 11.78 11.80 11.74 12.21 12,977,510 11.883 -5.21%
2020-05-12 0 12.68 12.66 12.68 12.60 12.90 3,441,822 43,672,282 12.689 12.45 12.43 12.45 12.37 12.66 3,506,147 12.456 -2.46%
2020-05-11 0 13.00 12.96 13.00 12.86 13.20 5,262,656 68,539,756 13.024 12.76 12.72 12.76 12.62 12.96 5,361,010 12.785 1.40%
2020-05-08 0 12.82 12.76 12.82 12.44 12.90 6,754,660 85,909,678 12.719 12.58 12.53 12.58 12.21 12.66 6,880,899 12.485 3.72%
2020-05-07 0 12.36 12.36 12.38 12.16 12.60 4,743,422 58,269,043 12.284 12.13 12.13 12.15 11.94 12.37 4,832,072 12.059 -0.96%
2020-05-06 0 12.48 12.40 12.48 12.12 12.76 6,188,671 76,308,467 12.330 12.25 12.17 12.25 11.90 12.53 6,304,332 12.104 -0.16%
2020-05-05 0 12.50 12.48 12.50 12.24 12.64 2,651,516 32,993,153 12.443 12.27 12.25 12.27 12.02 12.41 2,701,070 12.215 1.63%
2020-05-04 0 12.30 12.30 12.34 12.24 12.70 4,863,579 60,857,461 12.513 12.07 12.07 12.11 12.02 12.47 4,954,475 12.283 -5.96%
2020-04-29 0 13.08 13.04 13.10 12.92 13.50 5,934,400 77,717,112 13.096 12.84 12.80 12.86 12.68 13.25 6,045,309 12.856 -0.15%
2020-04-28 0 13.10 13.04 13.10 12.70 13.10 7,350,400 94,984,520 12.922 12.86 12.80 12.86 12.47 12.86 7,487,772 12.685 3.48%
2020-04-27 0 12.66 12.64 12.66 12.38 12.76 4,041,373 50,790,418 12.568 12.43 12.41 12.43 12.15 12.53 4,116,903 12.337 1.77%
2020-04-24 0 12.44 12.44 12.46 12.28 12.60 2,660,622 33,002,761 12.404 12.21 12.21 12.23 12.05 12.37 2,710,347 12.177 -0.16%
2020-04-23 0 12.46 12.44 12.46 12.04 12.56 6,630,000 82,014,796 12.370 12.23 12.21 12.23 11.82 12.33 6,753,909 12.143 3.83%
2020-04-22 0 12.00 11.98 12.00 11.58 12.22 4,655,422 55,711,763 11.967 11.78 11.76 11.78 11.37 12.00 4,742,428 11.748 1.18%
2020-04-21 0 11.86 11.84 11.86 11.72 12.40 7,430,623 88,159,779 11.864 11.64 11.62 11.64 11.50 12.17 7,569,495 11.647 -4.51%
2020-04-20 0 12.42 12.40 12.42 12.30 12.66 5,780,861 71,966,442 12.449 12.19 12.17 12.19 12.07 12.43 5,888,900 12.221 -1.58%
2020-04-17 0 12.62 12.60 12.62 12.46 12.86 11,564,248 146,196,671 12.642 12.39 12.37 12.39 12.23 12.62 11,780,374 12.410 3.10%
2020-04-16 0 12.24 12.22 12.24 11.86 12.26 7,816,222 94,225,861 12.055 12.02 12.00 12.02 11.64 12.04 7,962,300 11.834 2.68%
2020-04-15 0 11.92 11.88 11.92 11.84 12.10 4,034,463 48,132,101 11.930 11.70 11.66 11.70 11.62 11.88 4,109,864 11.711 -0.67%
2020-04-14 0 12.00 11.98 12.00 11.54 12.04 8,509,273 101,021,649 11.872 11.78 11.76 11.78 11.33 11.82 8,668,304 11.654 0.84%
2020-04-09 0 11.90 11.86 11.90 11.24 11.92 6,340,304 73,441,311 11.583 11.68 11.64 11.68 11.03 11.70 6,458,799 11.371 6.44%
2020-04-08 0 11.18 11.14 11.18 11.00 11.20 2,081,947 23,152,102 11.120 10.97 10.94 10.97 10.80 10.99 2,120,857 10.916 -0.18%
2020-04-07 0 11.20 11.18 11.20 10.96 11.24 4,103,900 45,618,824 11.116 10.99 10.97 10.99 10.76 11.03 4,180,598 10.912 2.75%
2020-04-06 0 10.90 10.88 10.90 10.42 10.98 2,768,800 29,934,172 10.811 10.70 10.68 10.70 10.23 10.78 2,820,546 10.613 3.81%
2020-04-03 0 10.50 10.50 10.52 10.36 10.86 2,509,200 26,384,632 10.515 10.31 10.31 10.33 10.17 10.66 2,556,095 10.322 -2.05%
2020-04-02 0 10.72 10.72 10.74 10.44 10.92 4,714,716 50,047,395 10.615 10.52 10.52 10.54 10.25 10.72 4,802,830 10.420 0.37%
2020-04-01 0 10.68 10.68 10.70 10.58 11.16 5,207,021 56,606,604 10.871 10.48 10.48 10.50 10.39 10.96 5,304,336 10.672 -2.02%
2020-03-31 0 10.90 10.90 10.92 10.78 11.06 5,392,220 58,996,750 10.941 10.70 10.70 10.72 10.58 10.86 5,492,996 10.740 1.30%
2020-03-30 0 10.76 10.72 10.76 10.30 10.94 3,478,800 37,099,624 10.664 10.56 10.52 10.56 10.11 10.74 3,543,816 10.469 0.00%
2020-03-27 0 10.76 10.74 10.76 10.60 11.30 7,899,823 85,986,408 10.885 10.56 10.54 10.56 10.41 11.09 8,047,464 10.685 0.56%
2020-03-26 0 10.70 10.66 10.70 10.24 11.10 10,381,600 111,321,319 10.723 10.50 10.46 10.50 10.05 10.90 10,575,623 10.526 3.08%
2020-03-25 0 10.38 10.36 10.38 10.04 10.72 6,541,270 67,934,441 10.386 10.19 10.17 10.19 9.856 10.52 6,663,521 10.195 3.39%
2020-03-24 0 10.04 10.04 10.06 9.900 10.30 3,072,323 30,882,810 10.052 9.856 9.856 9.875 9.718 10.11 3,129,742 9.8675 3.51%
2020-03-23 0 9.700 9.700 9.710 9.650 10.00 3,860,421 37,950,373 9.8306 9.522 9.522 9.532 9.473 9.817 3,932,569 9.6503 -6.19%
2020-03-20 0 10.34 10.34 10.36 9.700 10.70 8,424,816 87,042,984 10.332 10.15 10.15 10.17 9.522 10.50 8,582,268 10.142 8.84%
2020-03-19 0 9.500 9.480 9.500 8.740 9.600 10,429,190 94,287,853 9.0408 9.326 9.306 9.326 8.580 9.424 10,624,102 8.8749 6.26%
2020-03-18 0 8.940 8.890 8.940 8.780 9.890 5,718,805 52,165,734 9.1218 8.776 8.727 8.776 8.619 9.709 5,825,684 8.9544 -6.58%
2020-03-17 0 9.570 9.570 9.580 9.170 9.750 13,080,602 124,255,997 9.4993 9.394 9.394 9.404 9.002 9.571 13,325,067 9.3250 -0.21%
2020-03-16 0 9.590 9.550 9.590 9.410 10.50 11,247,200 111,032,504 9.8720 9.414 9.375 9.414 9.237 10.31 11,457,400 9.6909 -9.53%
2020-03-13 0 10.60 10.58 10.60 10.06 10.78 13,818,800 143,577,152 10.390 10.41 10.39 10.41 9.875 10.58 14,077,061 10.199 -6.19%
2020-03-12 0 11.30 11.30 11.32 10.94 11.52 5,628,400 62,737,426 11.147 11.09 11.09 11.11 10.74 11.31 5,733,590 10.942 -1.74%
2020-03-11 0 11.50 11.50 11.52 11.24 11.80 4,157,420 47,553,018 11.438 11.29 11.29 11.31 11.03 11.58 4,235,118 11.228 -0.86%
2020-03-10 0 11.60 11.58 11.60 11.10 11.74 9,258,980 106,166,133 11.466 11.39 11.37 11.39 10.90 11.52 9,432,022 11.256 0.35%
2020-03-09 0 11.56 11.54 11.56 11.56 12.26 7,622,000 89,505,906 11.743 11.35 11.33 11.35 11.35 12.04 7,764,448 11.528 -7.07%
2020-03-06 0 12.44 12.42 12.44 12.40 12.76 9,050,598 113,331,434 12.522 12.21 12.19 12.21 12.17 12.53 9,219,746 12.292 -2.96%
2020-03-05 0 12.82 12.80 12.82 12.58 12.98 6,291,200 80,245,702 12.755 12.58 12.57 12.58 12.35 12.74 6,408,777 12.521 1.91%
2020-03-04 0 12.58 12.58 12.62 12.26 12.96 7,656,496 97,488,187 12.733 12.35 12.35 12.39 12.04 12.72 7,799,589 12.499 2.44%
2020-03-03 0 12.28 12.28 12.30 12.12 12.60 4,901,212 60,498,243 12.344 12.05 12.05 12.07 11.90 12.37 4,992,811 12.117 0.66%
2020-03-02 0 12.20 12.12 12.20 11.80 12.20 3,999,400 48,304,512 12.078 11.98 11.90 11.98 11.58 11.98 4,074,145 11.856 2.69%
2020-02-28 0 11.88 11.80 11.88 11.40 11.88 6,363,098 74,298,710 11.676 11.66 11.58 11.66 11.19 11.66 6,482,019 11.462 1.02%
2020-02-27 0 11.76 11.76 11.78 11.50 11.78 2,031,600 23,766,352 11.698 11.54 11.54 11.56 11.29 11.56 2,069,569 11.484 1.55%
2020-02-26 0 11.58 11.56 11.58 11.48 11.84 6,847,588 79,908,029 11.670 11.37 11.35 11.37 11.27 11.62 6,975,563 11.455 -1.86%
2020-02-25 0 11.80 11.80 11.82 11.00 12.00 6,827,200 79,892,624 11.702 11.58 11.58 11.60 10.80 11.78 6,954,794 11.487 3.69%
2020-02-24 0 11.38 11.32 11.38 11.04 11.50 4,134,000 46,445,232 11.235 11.17 11.11 11.17 10.84 11.29 4,211,261 11.029 -2.90%
2020-02-21 0 11.72 11.72 11.74 11.70 12.02 4,405,767 52,020,987 11.807 11.50 11.50 11.52 11.49 11.80 4,488,107 11.591 -2.50%
2020-02-20 0 12.02 12.00 12.02 11.48 12.30 7,705,000 91,912,530 11.929 11.80 11.78 11.80 11.27 12.07 7,849,000 11.710 5.07%
2020-02-19 0 11.44 11.42 11.44 11.22 11.58 2,684,000 30,733,104 11.450 11.23 11.21 11.23 11.01 11.37 2,734,162 11.240 0.88%
2020-02-18 0 11.34 11.34 11.36 11.26 11.58 3,693,200 42,064,208 11.390 11.13 11.13 11.15 11.05 11.37 3,762,223 11.181 -1.22%
2020-02-17 0 11.48 11.46 11.48 11.40 11.80 2,988,800 34,353,776 11.494 11.27 11.25 11.27 11.19 11.58 3,044,658 11.283 -1.88%
2020-02-14 0 11.70 11.68 11.70 11.54 11.84 4,785,204 56,201,085 11.745 11.49 11.47 11.49 11.33 11.62 4,874,635 11.529 0.86%
2020-02-13 0 11.60 11.60 11.62 11.12 11.76 8,679,700 99,763,931 11.494 11.39 11.39 11.41 10.92 11.54 8,841,916 11.283 2.29%
2020-02-12 0 11.34 11.32 11.34 10.92 11.50 5,248,321 59,287,488 11.296 11.13 11.11 11.13 10.72 11.29 5,346,407 11.089 3.66%
2020-02-11 0 10.94 10.94 10.96 10.62 11.04 5,632,100 60,978,280 10.827 10.74 10.74 10.76 10.43 10.84 5,737,359 10.628 0.92%
2020-02-10 0 10.84 10.84 10.86 10.82 11.28 2,634,141 28,735,298 10.909 10.64 10.64 10.66 10.62 11.07 2,683,371 10.709 -3.90%
2020-02-07 0 11.28 11.24 11.28 11.12 11.54 4,852,830 54,766,648 11.286 11.07 11.03 11.07 10.92 11.33 4,943,525 11.078 -1.74%
2020-02-06 0 11.48 11.44 11.48 11.20 11.52 7,737,340 88,444,419 11.431 11.27 11.23 11.27 10.99 11.31 7,881,944 11.221 2.87%
2020-02-05 0 11.16 11.14 11.16 10.96 11.46 6,707,209 75,300,778 11.227 10.96 10.94 10.96 10.76 11.25 6,832,561 11.021 2.01%
2020-02-04 0 10.94 10.92 10.94 10.70 11.04 3,973,609 43,477,955 10.942 10.74 10.72 10.74 10.50 10.84 4,047,872 10.741 2.82%
2020-02-03 0 10.64 10.62 10.64 10.16 10.90 12,300,761 129,628,128 10.538 10.44 10.43 10.44 9.974 10.70 12,530,651 10.345 -3.45%
2020-01-31 0 11.02 11.00 11.02 10.84 11.06 8,666,800 95,177,214 10.982 10.82 10.80 10.82 10.64 10.86 8,828,775 10.780 0.00%
2020-01-30 0 11.02 11.00 11.02 10.90 11.08 14,404,800 158,131,357 10.978 10.82 10.80 10.82 10.70 10.88 14,674,013 10.776 0.36%
2020-01-29 0 10.98 10.98 11.00 10.48 11.04 16,893,287 183,366,713 10.854 10.78 10.78 10.80 10.29 10.84 17,209,008 10.655 -1.61%
2020-01-24 0 11.16 11.14 11.18 10.82 11.24 4,831,600 53,357,456 11.043 10.96 10.94 10.97 10.62 11.03 4,921,898 10.841 1.27%
2020-01-23 0 11.02 11.00 11.02 10.80 11.46 10,839,566 120,011,039 11.072 10.82 10.80 10.82 10.60 11.25 11,042,148 10.868 -4.51%
2020-01-22 0 11.54 11.54 11.56 10.96 11.82 14,510,037 166,201,635 11.454 11.33 11.33 11.35 10.76 11.60 14,781,217 11.244 2.30%
2020-01-21 0 11.28 11.26 11.28 11.26 12.00 16,729,200 191,785,704 11.464 11.07 11.05 11.07 11.05 11.78 17,041,854 11.254 -7.24%
2020-01-20 0 12.16 12.14 12.16 12.00 13.40 27,160,200 337,125,334 12.412 11.94 11.92 11.94 11.78 13.15 27,667,800 12.185 -8.85%
2020-01-17 0 13.34 13.34 13.36 13.16 13.54 93,882,100 1,222,016,526 13.017 13.10 13.10 13.11 12.92 13.29 95,636,673 12.778 -2.06%
2020-01-16 0 13.62 13.60 13.62 13.32 13.74 3,170,400 42,934,152 13.542 13.37 13.35 13.37 13.08 13.49 3,229,652 13.294 0.89%
2020-01-15 0 13.50 13.48 13.50 13.16 13.50 3,674,652 48,979,803 13.329 13.25 13.23 13.25 12.92 13.25 3,743,328 13.085 0.15%
2020-01-14 0 13.48 13.42 13.48 13.34 14.10 9,260,110 126,802,684 13.693 13.23 13.17 13.23 13.10 13.84 9,433,173 13.442 -2.88%
2020-01-13 0 13.88 13.88 13.90 13.40 13.88 5,527,106 75,889,530 13.730 13.63 13.63 13.64 13.15 13.63 5,630,403 13.479 2.81%
2020-01-10 0 13.50 13.48 13.50 13.34 13.58 5,109,610 68,773,128 13.460 13.25 13.23 13.25 13.10 13.33 5,205,104 13.213 0.75%
2020-01-09 0 13.40 13.38 13.40 13.16 13.52 3,950,000 52,825,402 13.374 13.15 13.13 13.15 12.92 13.27 4,023,822 13.128 1.98%
2020-01-08 0 13.14 13.12 13.14 13.04 13.30 1,889,622 24,823,368 13.137 12.90 12.88 12.90 12.80 13.06 1,924,937 12.896 -1.79%
2020-01-07 0 13.38 13.36 13.38 13.06 13.44 2,195,300 29,145,803 13.276 13.13 13.11 13.13 12.82 13.19 2,236,328 13.033 1.52%
2020-01-06 0 13.18 13.18 13.20 13.02 13.42 4,195,200 55,217,536 13.162 12.94 12.94 12.96 12.78 13.17 4,273,605 12.921 -2.66%
2020-01-03 0 13.54 13.50 13.54 13.42 13.98 4,239,600 58,018,260 13.685 13.29 13.25 13.29 13.17 13.72 4,318,834 13.434 -1.31%
2020-01-02 0 13.72 13.72 13.74 13.62 13.98 14,816,729 201,866,989 13.624 13.47 13.47 13.49 13.37 13.72 15,093,640 13.374 -1.86%
2019-12-31 0 13.98 13.98 14.00 12.92 14.06 17,517,342 240,386,902 13.723 13.72 13.72 13.74 12.68 13.80 17,844,726 13.471 4.33%
2019-12-30 0 13.40 13.38 13.40 12.72 13.52 13,250,757 176,122,021 13.291 13.15 13.13 13.15 12.49 13.27 13,498,402 13.048 4.85%
2019-12-27 0 12.78 12.74 12.78 12.52 12.88 2,680,400 34,237,784 12.773 12.55 12.51 12.55 12.29 12.64 2,730,494 12.539 1.91%
2019-12-24 0 12.54 12.50 12.54 12.48 12.84 1,184,770 14,921,005 12.594 12.31 12.27 12.31 12.25 12.60 1,206,912 12.363 -1.88%
2019-12-23 0 12.78 12.76 12.78 12.40 12.96 4,626,830 59,111,784 12.776 12.55 12.53 12.55 12.17 12.72 4,713,301 12.541 3.06%
2019-12-20 0 12.40 12.40 12.46 12.30 12.66 2,868,400 35,670,800 12.436 12.17 12.17 12.23 12.07 12.43 2,922,008 12.208 -0.48%
2019-12-19 0 12.46 12.42 12.46 12.30 12.56 1,497,340 18,607,723 12.427 12.23 12.19 12.23 12.07 12.33 1,525,324 12.199 -0.16%
2019-12-18 0 12.48 12.46 12.48 12.38 12.90 2,437,200 30,591,664 12.552 12.25 12.23 12.25 12.15 12.66 2,482,749 12.322 -1.89%
2019-12-17 0 12.72 12.66 12.72 12.54 12.90 4,162,400 53,040,832 12.743 12.49 12.43 12.49 12.31 12.66 4,240,192 12.509 0.32%
2019-12-16 0 12.68 12.68 12.72 11.80 12.80 4,858,000 60,647,144 12.484 12.45 12.45 12.49 11.58 12.57 4,948,792 12.255 7.46%
2019-12-13 0 11.80 11.80 11.84 11.76 12.22 9,736,400 115,576,485 11.871 11.58 11.58 11.62 11.54 12.00 9,918,365 11.653 -1.67%
2019-12-12 0 12.00 11.96 12.00 11.88 12.28 2,719,600 32,544,576 11.967 11.78 11.74 11.78 11.66 12.05 2,770,427 11.747 -0.50%
2019-12-11 0 12.06 12.04 12.06 11.92 12.42 4,503,600 54,217,984 12.039 11.84 11.82 11.84 11.70 12.19 4,587,768 11.818 -1.95%
2019-12-10 0 12.30 12.28 12.30 12.24 12.68 2,277,300 28,148,456 12.360 12.07 12.05 12.07 12.02 12.45 2,319,861 12.134 -2.38%
2019-12-09 0 12.60 12.58 12.60 12.54 12.96 2,043,600 26,031,063 12.738 12.37 12.35 12.37 12.31 12.72 2,081,793 12.504 -1.41%
2019-12-06 0 12.78 12.76 12.78 12.62 12.88 3,016,222 38,396,498 12.730 12.55 12.53 12.55 12.39 12.64 3,072,593 12.496 -0.16%
2019-12-05 0 12.80 12.78 12.80 12.56 12.90 1,397,600 17,762,194 12.709 12.57 12.55 12.57 12.33 12.66 1,423,720 12.476 0.79%
2019-12-04 0 12.70 12.66 12.70 12.54 12.86 1,256,000 15,915,448 12.672 12.47 12.43 12.47 12.31 12.62 1,279,474 12.439 -1.55%
2019-12-03 0 12.90 12.88 12.90 12.38 12.96 2,202,860 27,955,833 12.691 12.66 12.64 12.66 12.15 12.72 2,244,029 12.458 2.54%
2019-12-02 0 12.58 12.58 12.60 12.50 13.00 1,468,000 18,643,736 12.700 12.35 12.35 12.37 12.27 12.76 1,495,436 12.467 -3.23%
2019-11-29 0 13.00 12.98 13.00 12.44 13.02 3,335,200 42,666,536 12.793 12.76 12.74 12.76 12.21 12.78 3,397,532 12.558 0.00%
2019-11-28 0 13.00 12.98 13.00 12.80 13.12 4,362,000 56,617,742 12.980 12.76 12.74 12.76 12.57 12.88 4,443,522 12.742 0.00%
2019-11-27 0 13.00 12.98 13.00 12.70 13.08 3,380,000 43,822,512 12.965 12.76 12.74 12.76 12.47 12.84 3,443,169 12.727 0.46%
2019-11-26 0 12.94 12.94 12.96 12.74 13.40 13,014,400 168,989,828 12.985 12.70 12.70 12.72 12.51 13.15 13,257,628 12.747 5.20%
2019-11-25 0 12.30 12.28 12.30 12.10 12.84 1,712,800 21,193,640 12.374 12.07 12.05 12.07 11.88 12.60 1,744,811 12.147 -0.49%
2019-11-22 0 12.36 12.34 12.36 11.88 12.40 3,493,200 42,646,488 12.208 12.13 12.11 12.13 11.66 12.17 3,558,485 11.984 5.64%
2019-11-21 0 11.70 11.66 11.70 11.58 11.78 758,400 8,873,936 11.701 11.49 11.45 11.49 11.37 11.56 772,574 11.486 0.52%
2019-11-20 0 11.64 11.64 11.66 11.58 12.04 2,423,600 28,582,444 11.793 11.43 11.43 11.45 11.37 11.82 2,468,895 11.577 -2.84%
2019-11-19 0 11.98 11.96 11.98 11.82 12.00 1,196,854 14,299,598 11.948 11.76 11.74 11.76 11.60 11.78 1,219,222 11.728 1.01%
2019-11-18 0 11.86 11.84 11.86 11.68 12.18 1,104,712 13,118,984 11.875 11.64 11.62 11.64 11.47 11.96 1,125,358 11.658 -0.84%
2019-11-15 0 11.96 11.94 11.96 11.92 12.16 425,400 5,088,241 11.961 11.74 11.72 11.74 11.70 11.94 433,350 11.742 -1.48%
2019-11-14 0 12.14 12.10 12.14 11.88 12.18 1,230,843 14,793,278 12.019 11.92 11.88 11.92 11.66 11.96 1,253,846 11.798 1.17%
2019-11-13 0 12.00 12.00 12.02 11.86 12.06 1,823,600 21,885,412 12.001 11.78 11.78 11.80 11.64 11.84 1,857,681 11.781 0.17%
2019-11-12 0 11.98 11.98 12.00 11.88 12.34 2,094,000 25,246,355 12.057 11.76 11.76 11.78 11.66 12.11 2,133,135 11.835 -0.99%
2019-11-11 0 12.10 12.08 12.10 12.00 12.72 3,294,400 40,063,156 12.161 11.88 11.86 11.88 11.78 12.49 3,355,969 11.938 -4.27%
2019-11-08 0 12.64 12.64 12.66 12.48 12.74 3,071,200 38,727,405 12.610 12.41 12.41 12.43 12.25 12.51 3,128,598 12.379 -1.25%
2019-11-07 0 12.80 12.74 12.80 12.50 12.90 1,524,136 19,474,103 12.777 12.57 12.51 12.57 12.27 12.66 1,552,621 12.543 0.95%
2019-11-06 0 12.68 12.66 12.68 12.60 12.96 2,449,600 31,090,656 12.692 12.45 12.43 12.45 12.37 12.72 2,495,381 12.459 0.32%
2019-11-05 0 12.64 12.64 12.66 12.60 13.00 2,391,200 30,378,978 12.704 12.41 12.41 12.43 12.37 12.76 2,435,889 12.471 -2.77%
2019-11-04 0 13.00 12.98 13.00 12.70 13.06 2,877,200 37,225,676 12.938 12.76 12.74 12.76 12.47 12.82 2,930,972 12.701 3.01%
2019-11-01 0 12.62 12.62 12.66 12.40 12.84 1,913,008 24,091,285 12.593 12.39 12.39 12.43 12.17 12.60 1,948,760 12.362 -1.41%
2019-10-31 0 12.80 12.78 12.80 12.78 13.10 1,545,500 19,888,859 12.869 12.57 12.55 12.57 12.55 12.86 1,574,384 12.633 -2.88%
2019-10-30 0 13.18 13.16 13.18 12.86 13.48 2,895,928 38,261,000 13.212 12.94 12.92 12.94 12.62 13.23 2,950,050 12.970 0.46%
2019-10-29 0 13.12 13.10 13.12 12.90 13.12 3,971,894 51,624,520 12.997 12.88 12.86 12.88 12.66 12.88 4,046,125 12.759 0.92%
2019-10-28 0 13.00 12.98 13.00 12.32 13.10 3,842,400 49,719,760 12.940 12.76 12.74 12.76 12.09 12.86 3,914,211 12.702 4.50%
2019-10-25 0 12.44 12.40 12.44 12.30 12.56 608,280 7,549,843 12.412 12.21 12.17 12.21 12.07 12.33 619,648 12.184 -1.27%
2019-10-24 0 12.60 12.54 12.60 12.16 12.68 2,100,212 26,197,138 12.474 12.37 12.31 12.37 11.94 12.45 2,139,463 12.245 2.44%
2019-10-23 0 12.30 12.26 12.30 12.22 12.98 1,105,856 13,737,299 12.422 12.07 12.04 12.07 12.00 12.74 1,126,523 12.194 -3.15%
2019-10-22 0 12.70 12.70 12.72 12.50 13.50 1,917,063 24,727,312 12.899 12.47 12.47 12.49 12.27 13.25 1,952,891 12.662 -4.80%
2019-10-21 0 13.34 13.32 13.34 12.90 13.60 3,018,400 39,948,762 13.235 13.10 13.08 13.10 12.66 13.35 3,074,811 12.992 -0.89%
2019-10-18 0 13.46 13.46 13.48 13.00 13.46 5,382,316 71,822,060 13.344 13.21 13.21 13.23 12.76 13.21 5,482,907 13.099 5.65%
2019-10-17 0 12.74 12.72 12.74 12.00 12.84 3,406,800 42,945,526 12.606 12.51 12.49 12.51 11.78 12.60 3,470,470 12.375 6.34%
2019-10-16 0 11.98 11.96 11.98 11.74 12.02 1,327,600 15,919,608 11.991 11.76 11.74 11.76 11.52 11.80 1,352,412 11.771 1.53%
2019-10-15 0 11.80 11.78 11.80 11.74 12.24 718,400 8,505,304 11.839 11.58 11.56 11.58 11.52 12.02 731,826 11.622 -2.80%
2019-10-14 0 12.14 12.12 12.14 11.80 12.36 856,490 10,331,475 12.063 11.92 11.90 11.92 11.58 12.13 872,497 11.841 3.06%
2019-10-11 0 11.78 11.72 11.78 11.50 11.90 1,205,272 14,148,146 11.739 11.56 11.50 11.56 11.29 11.68 1,227,797 11.523 1.73%
2019-10-10 0 11.58 11.52 11.58 11.20 11.62 1,463,117 16,777,467 11.467 11.37 11.31 11.37 10.99 11.41 1,490,461 11.257 1.76%
2019-10-09 0 11.38 11.34 11.38 11.20 12.32 2,363,410 26,956,922 11.406 11.17 11.13 11.17 10.99 12.09 2,407,580 11.197 -4.53%
2019-10-08 0 11.92 11.90 11.92 11.86 12.40 1,104,400 13,370,872 12.107 11.70 11.68 11.70 11.64 12.17 1,125,040 11.885 -3.09%
2019-10-04 0 12.30 12.28 12.30 11.88 12.44 1,497,600 18,263,768 12.195 12.07 12.05 12.07 11.66 12.21 1,525,589 11.972 1.49%
2019-10-03 0 12.12 12.10 12.12 12.00 12.28 1,508,800 18,280,157 12.116 11.90 11.88 11.90 11.78 12.05 1,536,998 11.893 -1.30%
2019-10-02 0 12.28 12.26 12.28 11.94 12.38 1,515,320 18,432,288 12.164 12.05 12.04 12.05 11.72 12.15 1,543,640 11.941 1.99%
2019-09-30 0 12.04 12.00 12.04 11.66 12.70 2,905,400 35,074,034 12.072 11.82 11.78 11.82 11.45 12.47 2,959,699 11.851 -4.14%
2019-09-27 0 12.56 12.54 12.56 12.40 13.08 955,614 12,045,575 12.605 12.33 12.31 12.33 12.17 12.84 973,474 12.374 -2.94%
2019-09-26 0 12.94 12.90 12.94 12.72 13.34 1,382,400 17,909,852 12.956 12.70 12.66 12.70 12.49 13.10 1,408,236 12.718 -1.67%
2019-09-25 0 13.16 13.16 13.20 13.14 13.60 2,077,781 27,498,113 13.234 12.92 12.92 12.96 12.90 13.35 2,116,613 12.992 -1.79%
2019-09-24 0 13.40 13.38 13.40 13.08 13.72 1,900,000 25,263,312 13.296 13.15 13.13 13.15 12.84 13.47 1,935,509 13.053 -2.19%
2019-09-23 0 13.70 13.66 13.70 13.46 13.94 1,969,408 26,876,388 13.647 13.45 13.41 13.45 13.21 13.68 2,006,214 13.397 -0.15%
2019-09-20 0 13.72 13.72 13.74 13.40 13.72 19,518,485 267,390,273 13.699 13.47 13.47 13.49 13.15 13.47 19,883,268 13.448 0.73%
2019-09-19 0 13.62 13.60 13.62 13.30 13.94 2,833,800 38,561,178 13.608 13.37 13.35 13.37 13.06 13.68 2,886,761 13.358 1.79%
2019-09-18 0 13.38 13.32 13.38 13.10 13.44 2,303,210 30,597,608 13.285 13.13 13.08 13.13 12.86 13.19 2,346,255 13.041 2.61%
2019-09-17 0 13.04 13.04 13.08 12.94 13.92 6,773,200 91,102,424 13.450 12.80 12.80 12.84 12.70 13.66 6,899,785 13.204 -6.32%
2019-09-16 0 13.92 13.88 13.92 13.66 13.96 2,069,200 28,642,200 13.842 13.66 13.63 13.66 13.41 13.70 2,107,872 13.588 1.02%
2019-09-13 0 13.78 13.72 13.78 13.68 14.00 3,122,000 43,151,344 13.822 13.53 13.47 13.53 13.43 13.74 3,180,347 13.568 0.29%
2019-09-12 0 13.74 13.74 13.80 13.04 13.82 3,949,689 53,411,840 13.523 13.49 13.49 13.55 12.80 13.57 4,023,505 13.275 5.37%
2019-09-11 0 13.04 13.00 13.04 12.96 13.22 1,673,200 21,789,600 13.023 12.80 12.76 12.80 12.72 12.98 1,704,471 12.784 -0.31%
2019-09-10 0 13.08 13.02 13.08 12.92 13.24 3,056,800 39,763,288 13.008 12.84 12.78 12.84 12.68 13.00 3,113,929 12.769 -0.61%
2019-09-09 0 13.16 13.12 13.16 12.86 13.30 4,306,000 56,333,692 13.083 12.92 12.88 12.92 12.62 13.06 4,386,475 12.843 0.61%
2019-09-06 0 13.08 13.02 13.08 12.58 13.24 2,328,962 30,088,434 12.919 12.84 12.78 12.84 12.35 13.00 2,372,488 12.682 3.32%
2019-09-05 0 12.66 12.62 12.66 12.52 12.72 2,295,853 29,026,374 12.643 12.43 12.39 12.43 12.29 12.49 2,338,760 12.411 0.64%
2019-09-04 0 12.58 12.58 12.62 12.26 12.72 3,226,400 40,033,224 12.408 12.35 12.35 12.39 12.04 12.49 3,286,699 12.180 0.64%
2019-09-03 0 12.50 12.50 12.52 12.44 12.66 2,051,600 25,704,712 12.529 12.27 12.27 12.29 12.21 12.43 2,089,943 12.299 -1.26%
2019-09-02 0 12.66 12.64 12.66 12.40 12.86 2,762,400 34,959,296 12.655 12.43 12.41 12.43 12.17 12.62 2,814,027 12.423 1.28%
2019-08-30 0 12.50 12.50 12.52 12.36 12.68 1,569,386 19,717,410 12.564 12.27 12.27 12.29 12.13 12.45 1,598,716 12.333 0.81%
2019-08-29 0 12.40 12.38 12.40 12.26 12.58 1,204,800 14,841,848 12.319 12.17 12.15 12.17 12.04 12.35 1,227,317 12.093 0.32%
2019-08-28 0 12.36 12.36 12.38 12.26 12.40 743,899 9,178,037 12.338 12.13 12.13 12.15 12.04 12.17 757,802 12.111 -0.16%
2019-08-27 0 12.38 12.32 12.38 11.80 12.38 3,652,800 44,841,584 12.276 12.15 12.09 12.15 11.58 12.15 3,721,068 12.051 4.03%
2019-08-26 0 11.90 11.88 11.90 11.24 11.92 3,530,569 41,344,573 11.710 11.68 11.66 11.68 11.03 11.70 3,596,552 11.496 -0.83%
2019-08-23 0 12.00 12.00 12.02 11.80 12.78 3,052,100 36,727,890 12.034 11.78 11.78 11.80 11.58 12.55 3,109,141 11.813 -3.54%
2019-08-22 0 12.44 12.42 12.44 12.36 12.84 4,152,061 52,342,976 12.607 12.21 12.19 12.21 12.13 12.60 4,229,659 12.375 -2.05%
2019-08-21 0 12.70 12.70 12.72 12.56 12.86 4,804,300 61,049,132 12.707 12.47 12.47 12.49 12.33 12.62 4,894,088 12.474 -0.47%
2019-08-20 0 12.76 12.76 12.78 12.32 12.88 6,014,396 76,490,626 12.718 12.53 12.53 12.55 12.09 12.64 6,126,800 12.485 3.57%
2019-08-19 0 12.32 12.32 12.34 12.00 12.76 4,358,710 53,873,725 12.360 12.09 12.09 12.11 11.78 12.53 4,440,170 12.133 0.00%
2019-08-16 0 12.32 12.30 12.32 11.00 12.56 4,867,874 58,543,980 12.027 12.09 12.07 12.09 10.80 12.33 4,958,850 11.806 11.19%
2019-08-15 0 11.08 11.08 11.10 10.84 11.20 1,146,400 12,665,570 11.048 10.88 10.88 10.90 10.64 10.99 1,167,825 10.845 -0.89%
2019-08-14 0 11.18 11.16 11.18 11.12 11.58 3,395,636 38,106,845 11.222 10.97 10.96 10.97 10.92 11.37 3,459,097 11.016 1.82%
2019-08-13 0 10.98 10.96 10.98 10.92 11.60 4,483,654 49,732,640 11.092 10.78 10.76 10.78 10.72 11.39 4,567,450 10.888 -5.51%
2019-08-12 0 11.62 11.60 11.62 11.30 11.68 2,256,000 26,233,640 11.628 11.41 11.39 11.41 11.09 11.47 2,298,163 11.415 1.22%
2019-08-09 0 11.48 11.46 11.48 11.38 12.08 3,548,056 41,315,809 11.645 11.27 11.25 11.27 11.17 11.86 3,614,366 11.431 -3.69%
2019-08-08 0 11.92 11.92 11.96 11.84 12.42 2,517,200 30,228,184 12.009 11.70 11.70 11.74 11.62 12.19 2,564,244 11.788 -3.25%
2019-08-07 0 12.32 12.32 12.34 12.08 12.60 2,072,821 25,529,698 12.316 12.09 12.09 12.11 11.86 12.37 2,111,560 12.090 1.82%
2019-08-06 0 12.10 12.08 12.10 9.890 12.52 3,698,454 44,621,506 12.065 11.88 11.86 11.88 9.709 12.29 3,767,575 11.844 -3.66%
2019-08-05 0 12.56 12.54 12.56 12.26 13.18 3,908,718 48,798,255 12.484 12.33 12.31 12.33 12.04 12.94 3,981,768 12.255 -4.70%
2019-08-02 0 13.18 13.16 13.18 13.10 14.20 3,612,633 48,547,552 13.438 12.94 12.92 12.94 12.86 13.94 3,680,150 13.192 -6.66%
2019-08-01 0 14.12 14.10 14.12 14.08 14.40 4,237,050 60,172,287 14.201 13.86 13.84 13.86 13.82 14.14 4,316,237 13.941 -2.49%
2019-07-31 0 14.48 14.48 14.50 14.40 14.80 639,490 9,296,928 14.538 14.21 14.21 14.23 14.14 14.53 651,441 14.271 -2.56%
2019-07-30 0 14.86 14.84 14.86 14.80 15.28 814,400 12,123,908 14.887 14.59 14.57 14.59 14.53 15.00 829,620 14.614 -1.20%
2019-07-29 0 15.04 15.02 15.04 14.96 15.24 566,978 8,509,276 15.008 14.76 14.74 14.76 14.69 14.96 577,574 14.733 -1.96%
2019-07-26 0 15.34 15.34 15.36 15.16 15.48 3,023,245 46,129,612 15.258 15.06 15.06 15.08 14.88 15.20 3,079,747 14.978 -1.54%
2019-07-25 0 15.58 15.56 15.58 15.28 15.84 2,324,287 35,989,789 15.484 15.29 15.27 15.29 15.00 15.55 2,367,726 15.200 0.65%
2019-07-24 0 15.48 15.48 15.50 15.22 15.74 1,859,309 28,758,278 15.467 15.20 15.20 15.22 14.94 15.45 1,894,058 15.183 1.44%
2019-07-23 0 15.26 15.24 15.28 15.04 15.30 4,128,200 62,898,746 15.236 14.98 14.96 15.00 14.76 15.02 4,205,352 14.957 0.13%
2019-07-22 0 15.24 15.24 15.26 15.14 15.34 1,673,100 25,570,624 15.283 14.96 14.96 14.98 14.86 15.06 1,704,369 15.003 -0.91%
2019-07-19 0 15.38 15.36 15.38 15.26 15.50 721,310 11,083,894 15.366 15.10 15.08 15.10 14.98 15.22 734,791 15.084 0.39%
2019-07-18 0 15.32 15.28 15.32 15.10 15.36 2,809,200 42,856,093 15.256 15.04 15.00 15.04 14.82 15.08 2,861,701 14.976 0.13%
2019-07-17 0 15.30 15.30 15.34 15.00 15.36 483,300 7,349,311 15.207 15.02 15.02 15.06 14.72 15.08 492,332 14.928 0.79%
2019-07-16 0 15.18 15.16 15.18 14.96 15.48 2,214,208 33,502,969 15.131 14.90 14.88 14.90 14.69 15.20 2,255,590 14.853 1.47%
2019-07-15 0 14.96 14.94 14.96 14.78 15.16 2,279,200 34,044,564 14.937 14.69 14.67 14.69 14.51 14.88 2,321,796 14.663 -2.22%
2019-07-12 0 15.30 15.28 15.30 15.20 15.44 1,050,060 16,066,132 15.300 15.02 15.00 15.02 14.92 15.16 1,069,685 15.020 -0.39%
2019-07-11 0 15.36 15.34 15.36 15.20 15.98 3,612,000 56,586,160 15.666 15.08 15.06 15.08 14.92 15.69 3,679,505 15.379 -3.40%
2019-07-10 0 15.90 15.82 15.90 15.44 16.24 1,373,400 21,655,250 15.768 15.61 15.53 15.61 15.16 15.94 1,399,068 15.478 2.98%
2019-07-09 0 15.44 15.38 15.44 14.80 15.46 1,691,950 25,768,060 15.230 15.16 15.10 15.16 14.53 15.18 1,723,571 14.950 0.13%
2019-07-08 0 15.42 15.42 15.50 15.34 15.60 1,612,829 24,954,476 15.472 15.14 15.14 15.22 15.06 15.31 1,642,971 15.189 -2.77%
2019-07-05 0 15.86 15.82 15.86 15.78 16.10 1,179,800 18,809,904 15.943 15.57 15.53 15.57 15.49 15.80 1,201,849 15.651 -1.12%
2019-07-04 0 16.04 15.98 16.04 15.90 16.30 3,684,400 59,002,048 16.014 15.75 15.69 15.75 15.61 16.00 3,753,258 15.720 -0.25%
2019-07-03 0 16.08 16.02 16.08 15.90 16.50 5,447,420 87,249,885 16.017 15.78 15.73 15.78 15.61 16.20 5,549,227 15.723 -1.47%
2019-07-02 0 16.32 16.30 16.32 15.60 16.42 6,526,134 104,384,991 15.995 16.02 16.00 16.02 15.31 16.12 6,648,102 15.701 5.29%
2019-06-28 0 15.50 15.48 15.50 15.32 15.54 1,865,336 28,780,744 15.429 15.22 15.20 15.22 15.04 15.25 1,900,197 15.146 0.00%
2019-06-27 0 15.50 15.48 15.50 15.42 15.60 1,646,381 25,496,477 15.486 15.22 15.20 15.22 15.14 15.31 1,677,150 15.202 0.52%
2019-06-26 0 15.42 15.42 15.44 15.26 15.62 3,036,211 46,985,203 15.475 15.14 15.14 15.16 14.98 15.33 3,092,955 15.191 -0.77%
2019-06-25 0 15.54 15.52 15.54 15.40 15.82 1,705,488 26,459,333 15.514 15.25 15.24 15.25 15.12 15.53 1,737,362 15.230 -1.65%
2019-06-24 0 15.80 15.78 15.80 15.62 15.98 2,263,628 35,825,602 15.827 15.51 15.49 15.51 15.33 15.69 2,305,933 15.536 1.41%
2019-06-21 0 15.58 15.56 15.58 15.44 16.06 16,685,054 260,711,752 15.625 15.29 15.27 15.29 15.16 15.77 16,996,883 15.339 -2.63%
2019-06-20 0 16.00 15.94 16.00 15.84 16.20 3,520,582 56,106,901 15.937 15.71 15.65 15.71 15.55 15.90 3,586,379 15.644 -1.11%
2019-06-19 0 16.18 16.14 16.18 15.78 16.20 5,113,390 81,714,791 15.981 15.88 15.84 15.88 15.49 15.90 5,208,955 15.687 3.59%
2019-06-18 0 15.62 15.60 15.62 15.50 16.10 3,290,000 51,580,764 15.678 15.33 15.31 15.33 15.22 15.80 3,351,487 15.390 -1.76%
2019-06-17 0 15.90 15.88 15.90 15.80 16.50 12,137,100 196,343,242 16.177 15.61 15.59 15.61 15.51 16.20 12,363,932 15.880 -1.85%
2019-06-14 0 16.20 16.20 16.26 15.80 16.38 13,628,250 219,604,123 16.114 15.90 15.90 15.96 15.51 16.08 13,882,950 15.818 1.25%
2019-06-13 0 16.00 15.98 16.00 15.78 16.04 3,878,800 61,914,704 15.962 15.71 15.69 15.71 15.49 15.75 3,951,291 15.669 0.00%
2019-06-12 0 16.00 15.98 16.00 15.62 16.12 8,727,700 139,010,016 15.927 15.71 15.69 15.71 15.33 15.82 8,890,813 15.635 -0.12%
2019-06-11 0 16.02 16.02 16.04 15.76 16.22 66,118,540 1,035,218,777 15.657 15.73 15.73 15.75 15.47 15.92 67,354,237 15.370 -3.14%
2019-06-10 0 16.54 16.50 16.54 16.14 16.74 5,083,600 83,656,752 16.456 16.24 16.20 16.24 15.84 16.43 5,178,608 16.154 3.38%
2019-06-06 0 16.00 16.00 16.02 15.68 16.16 3,863,600 61,916,620 16.026 15.71 15.71 15.73 15.39 15.86 3,935,807 15.732 2.04%
2019-06-05 0 15.68 15.66 15.68 15.54 16.30 5,973,597 93,983,844 15.733 15.39 15.37 15.39 15.25 16.00 6,085,238 15.445 -2.73%
2019-06-04 0 16.12 16.12 16.14 15.38 16.40 8,906,400 143,275,777 16.087 15.82 15.82 15.84 15.10 16.10 9,072,853 15.792 4.81%
2019-06-03 0 15.38 15.34 15.38 14.60 15.48 3,009,600 45,904,756 15.253 15.10 15.06 15.10 14.33 15.20 3,065,847 14.973 3.92%
2019-05-31 0 14.80 14.80 14.82 14.72 15.20 2,147,200 31,976,460 14.892 14.53 14.53 14.55 14.45 14.92 2,187,329 14.619 -1.20%
2019-05-30 0 14.98 14.98 15.00 14.76 15.30 1,366,800 20,434,900 14.951 14.71 14.71 14.72 14.49 15.02 1,392,344 14.677 -0.13%
2019-05-29 0 15.00 15.00 15.02 14.40 15.24 3,569,600 53,398,368 14.959 14.72 14.72 14.74 14.14 14.96 3,636,313 14.685 1.63%
2019-05-28 0 14.76 14.76 14.78 14.04 14.86 4,858,000 71,037,768 14.623 14.49 14.49 14.51 13.78 14.59 4,948,792 14.355 3.65%
2019-05-27 0 14.24 14.22 14.24 14.16 15.12 4,896,791 70,964,097 14.492 13.98 13.96 13.98 13.90 14.84 4,988,308 14.226 0.28%
2019-05-24 0 14.20 14.20 14.22 14.00 14.50 3,044,800 43,503,602 14.288 13.94 13.94 13.96 13.74 14.23 3,101,705 14.026 0.42%
2019-05-23 0 14.14 14.14 14.16 13.98 15.06 3,183,200 46,040,843 14.464 13.88 13.88 13.90 13.72 14.78 3,242,691 14.198 -6.36%
2019-05-22 0 15.10 15.04 15.10 14.94 15.56 2,716,000 41,206,632 15.172 14.82 14.76 14.82 14.67 15.27 2,766,760 14.893 0.13%
2019-05-21 0 15.08 15.04 15.08 14.62 15.30 2,488,800 37,539,917 15.084 14.80 14.76 14.80 14.35 15.02 2,535,313 14.807 0.40%
2019-05-20 0 15.02 15.02 15.04 14.80 15.84 5,351,800 80,725,520 15.084 14.74 14.74 14.76 14.53 15.55 5,451,820 14.807 -3.72%
2019-05-17 0 15.60 15.56 15.60 15.34 16.72 5,230,800 82,637,380 15.798 15.31 15.27 15.31 15.06 16.41 5,328,559 15.508 -6.02%
2019-05-16 0 16.60 16.56 16.60 16.38 16.88 2,466,800 41,055,800 16.643 16.30 16.26 16.30 16.08 16.57 2,512,902 16.338 0.73%
2019-05-15 0 16.48 16.48 16.50 16.00 16.92 2,894,800 48,081,404 16.610 16.18 16.18 16.20 15.71 16.61 2,948,901 16.305 3.13%
2019-05-14 0 15.98 15.96 15.98 15.74 16.60 2,992,116 48,069,824 16.065 15.69 15.67 15.69 15.45 16.30 3,048,036 15.771 -6.22%
2019-05-10 0 17.04 17.00 17.04 16.30 17.34 3,089,600 52,258,632 16.914 16.73 16.69 16.73 16.00 17.02 3,147,342 16.604 3.90%
2019-05-09 0 16.40 16.40 16.48 16.32 17.84 1,968,800 33,113,964 16.819 16.10 16.10 16.18 16.02 17.51 2,005,595 16.511 -7.24%
2019-05-08 0 17.68 17.62 17.68 17.50 18.20 813,200 14,520,696 17.856 17.36 17.30 17.36 17.18 17.87 828,398 17.529 -2.32%
2019-05-07 0 18.10 17.94 18.10 17.68 18.20 1,258,000 22,568,422 17.940 17.77 17.61 17.77 17.36 17.87 1,281,511 17.611 0.56%
2019-05-06 0 18.00 18.00 18.02 17.24 18.20 3,262,600 58,170,051 17.829 17.67 17.67 17.69 16.92 17.87 3,323,575 17.502 -4.86%
2019-05-03 0 18.92 18.92 18.96 18.50 18.96 1,725,996 32,590,716 18.882 18.57 18.57 18.61 18.16 18.61 1,758,253 18.536 1.07%
2019-05-02 0 18.72 18.68 18.72 17.72 18.76 2,153,409 39,715,320 18.443 18.38 18.34 18.38 17.39 18.42 2,193,654 18.105 5.64%
2019-04-30 0 17.72 17.70 17.72 17.66 18.42 1,472,800 26,297,018 17.855 17.39 17.38 17.39 17.34 18.08 1,500,325 17.528 -1.99%
2019-04-29 0 18.08 18.06 18.10 17.90 18.38 1,050,800 18,992,013 18.074 17.75 17.73 17.77 17.57 18.04 1,070,439 17.742 -1.85%
2019-04-26 0 18.42 18.42 18.46 18.06 18.70 1,333,610 24,623,337 18.464 18.08 18.08 18.12 17.73 18.36 1,358,534 18.125 -0.43%
2019-04-25 0 18.50 18.50 18.56 18.50 19.32 1,204,000 22,596,793 18.768 18.16 18.16 18.22 18.16 18.97 1,226,502 18.424 -2.94%
2019-04-24 0 19.06 19.06 19.08 18.42 19.18 2,036,400 38,645,104 18.977 18.71 18.71 18.73 18.08 18.83 2,074,459 18.629 0.11%
2019-04-23 0 19.04 19.00 19.04 18.98 19.48 734,000 14,037,152 19.124 18.69 18.65 18.69 18.63 19.12 747,718 18.773 -2.96%
2019-04-18 0 19.62 19.56 19.62 19.40 19.76 705,200 13,775,768 19.535 19.26 19.20 19.26 19.04 19.40 718,380 19.176 -0.81%
2019-04-17 0 19.78 19.68 19.78 18.80 19.98 1,672,800 32,789,528 19.602 19.42 19.32 19.42 18.46 19.61 1,704,063 19.242 3.56%
2019-04-16 0 19.10 19.10 19.16 18.68 19.34 2,156,400 41,051,473 19.037 18.75 18.75 18.81 18.34 18.99 2,196,701 18.688 0.32%
2019-04-15 0 19.04 19.00 19.04 19.00 19.80 1,315,200 25,341,956 19.269 18.69 18.65 18.69 18.65 19.44 1,339,780 18.915 -2.46%
2019-04-12 0 19.52 19.50 19.52 19.02 19.90 1,869,600 36,489,324 19.517 19.16 19.14 19.16 18.67 19.53 1,904,541 19.159 2.63%
2019-04-11 0 19.02 19.02 19.08 18.70 19.72 1,802,000 34,482,150 19.135 18.67 18.67 18.73 18.36 19.36 1,835,678 18.784 -2.06%
2019-04-10 0 19.42 19.42 19.44 18.72 19.58 2,313,200 44,654,844 19.304 19.06 19.06 19.08 18.38 19.22 2,356,432 18.950 2.21%
2019-04-09 0 19.00 19.00 19.02 18.50 19.00 1,513,400 28,615,581 18.908 18.65 18.65 18.67 18.16 18.65 1,541,684 18.561 0.00%
2019-04-08 0 19.00 18.98 19.00 18.50 19.10 5,627,920 106,910,120 18.996 18.65 18.63 18.65 18.16 18.75 5,733,101 18.648 1.60%
2019-04-04 0 18.70 18.66 18.70 18.20 18.88 3,277,600 60,918,312 18.586 18.36 18.32 18.36 17.87 18.53 3,338,855 18.245 0.75%
2019-04-03 0 18.56 18.50 18.58 17.30 18.60 6,160,400 111,989,373 18.179 18.22 18.16 18.24 16.98 18.26 6,275,532 17.845 6.79%
2019-04-02 0 17.38 17.34 17.38 17.20 17.60 1,034,200 17,939,878 17.347 17.06 17.02 17.06 16.88 17.28 1,053,528 17.028 -1.25%
2019-04-01 0 17.60 17.56 17.60 16.88 17.64 2,019,200 35,249,156 17.457 17.28 17.24 17.28 16.57 17.32 2,056,937 17.137 1.03%
2019-03-29 0 17.42 17.42 17.48 16.80 17.56 6,899,982 119,535,675 17.324 17.10 17.10 17.16 16.49 17.24 7,028,937 17.006 4.81%
2019-03-28 0 16.62 16.62 16.64 16.36 17.00 3,598,400 60,386,574 16.782 16.32 16.32 16.33 16.06 16.69 3,665,651 16.474 0.61%
2019-03-27 0 16.52 16.48 16.52 15.42 16.60 8,372,000 135,925,880 16.236 16.22 16.18 16.22 15.14 16.30 8,528,465 15.938 7.13%
2019-03-26 0 15.42 15.42 15.44 15.18 15.46 2,720,400 41,600,088 15.292 15.14 15.14 15.16 14.90 15.18 2,771,242 15.011 1.98%
2019-03-25 0 15.12 15.10 15.12 14.92 15.68 4,990,800 75,876,385 15.203 14.84 14.82 14.84 14.65 15.39 5,084,074 14.924 -4.30%
2019-03-22 0 15.80 15.78 15.80 15.68 16.32 3,338,400 52,858,180 15.833 15.51 15.49 15.51 15.39 16.02 3,400,792 15.543 -1.50%
2019-03-21 0 16.04 16.04 16.06 15.92 16.98 36,108,000 565,803,699 15.670 15.75 15.75 15.77 15.63 16.67 36,782,826 15.382 -5.09%
2019-03-20 0 16.90 16.88 16.90 15.76 17.10 12,053,800 202,290,284 16.782 16.59 16.57 16.59 15.47 16.79 12,279,075 16.474 -2.31%
2019-03-19 0 17.30 17.24 17.30 16.64 17.30 2,044,800 35,170,968 17.200 16.98 16.92 16.98 16.33 16.98 2,083,015 16.885 1.17%
2019-03-18 0 17.10 17.10 17.12 16.50 17.70 3,618,000 61,569,952 17.018 16.79 16.79 16.81 16.20 17.38 3,685,617 16.705 -0.23%
2019-03-15 0 17.14 17.14 17.16 16.70 17.22 2,048,704 34,936,621 17.053 16.83 16.83 16.85 16.39 16.90 2,086,992 16.740 3.00%
2019-03-14 0 16.64 16.64 16.66 16.50 17.52 2,874,000 48,056,397 16.721 16.33 16.33 16.35 16.20 17.20 2,927,713 16.414 -5.13%
2019-03-13 0 17.54 17.54 17.58 17.16 17.96 4,411,094 77,434,955 17.555 17.22 17.22 17.26 16.85 17.63 4,493,533 17.233 0.80%
2019-03-12 0 17.40 17.40 17.42 15.62 17.88 8,773,900 151,583,418 17.277 17.08 17.08 17.10 15.33 17.55 8,937,876 16.960 11.83%
2019-03-11 0 15.56 15.54 15.56 14.92 16.20 3,212,700 50,075,347 15.587 15.27 15.25 15.27 14.65 15.90 3,272,743 15.301 3.73%
2019-03-08 0 15.00 14.98 15.02 14.82 15.14 3,467,600 51,955,789 14.983 14.72 14.71 14.74 14.55 14.86 3,532,406 14.708 -1.96%
2019-03-07 0 15.30 15.30 15.38 14.96 15.40 4,071,200 62,133,308 15.262 15.02 15.02 15.10 14.69 15.12 4,147,287 14.982 1.06%
2019-03-06 0 15.14 15.12 15.14 14.54 15.54 5,900,800 89,286,887 15.131 14.86 14.84 14.86 14.27 15.25 6,011,081 14.854 4.41%
2019-03-05 0 14.50 14.50 14.54 14.06 14.82 15,432,400 215,064,212 13.936 14.23 14.23 14.27 13.80 14.55 15,720,818 13.680 -3.33%
2019-03-04 0 15.00 14.98 15.00 14.90 15.54 1,103,600 16,715,128 15.146 14.72 14.71 14.72 14.63 15.25 1,124,225 14.868 -1.06%
2019-03-01 0 15.16 15.16 15.20 14.78 15.24 641,600 9,620,136 14.994 14.88 14.88 14.92 14.51 14.96 653,591 14.719 2.57%
2019-02-28 0 14.78 14.76 14.78 14.68 15.28 1,066,800 15,923,546 14.926 14.51 14.49 14.51 14.41 15.00 1,086,738 14.653 0.00%
2019-02-27 0 14.78 14.70 14.80 14.60 15.42 1,471,200 21,875,063 14.869 14.51 14.43 14.53 14.33 15.14 1,498,695 14.596 -2.12%
2019-02-26 0 15.10 15.02 15.20 14.98 15.98 1,856,400 28,608,756 15.411 14.82 14.74 14.92 14.71 15.69 1,891,094 15.128 -0.66%
2019-02-25 0 15.20 15.16 15.20 15.12 16.38 4,244,000 66,692,208 15.714 14.92 14.88 14.92 14.84 16.08 4,323,317 15.426 0.93%
2019-02-22 0 15.06 15.04 15.06 14.18 15.16 1,754,000 25,778,371 14.697 14.78 14.76 14.78 13.92 14.88 1,786,781 14.427 4.58%
2019-02-21 0 14.40 14.40 14.44 14.34 14.66 1,177,100 17,067,437 14.500 14.14 14.14 14.18 14.08 14.39 1,199,099 14.234 0.42%
2019-02-20 0 14.34 14.32 14.44 14.32 14.92 889,200 12,870,080 14.474 14.08 14.06 14.18 14.06 14.65 905,818 14.208 -2.71%
2019-02-19 0 14.74 14.74 14.76 14.70 15.10 1,163,200 17,280,868 14.856 14.47 14.47 14.49 14.43 14.82 1,184,939 14.584 -0.94%
2019-02-18 0 14.88 14.84 14.88 14.58 15.12 1,535,400 22,844,965 14.879 14.61 14.57 14.61 14.31 14.84 1,564,095 14.606 2.48%
2019-02-15 0 14.52 14.50 14.52 14.02 15.36 2,651,000 38,087,610 14.367 14.25 14.23 14.25 13.76 15.08 2,700,545 14.104 -5.47%
2019-02-14 0 15.36 15.30 15.32 15.10 15.54 2,359,200 36,404,674 15.431 15.08 15.02 15.04 14.82 15.25 2,403,291 15.148 0.79%
2019-02-13 0 15.24 15.24 15.32 14.82 15.44 1,205,600 18,199,180 15.096 14.96 14.96 15.04 14.55 15.16 1,228,132 14.819 2.56%
2019-02-12 0 14.86 14.84 14.86 14.52 15.22 1,631,200 24,169,990 14.817 14.59 14.57 14.59 14.25 14.94 1,661,686 14.545 0.81%
2019-02-11 0 14.74 14.66 14.76 14.50 15.30 972,000 14,407,996 14.823 14.47 14.39 14.49 14.23 15.02 990,166 14.551 -1.60%
2019-02-08 0 14.98 14.94 14.98 14.86 15.50 1,540,800 23,235,689 15.080 14.71 14.67 14.71 14.59 15.22 1,569,596 14.804 -3.48%
2019-02-04 0 15.52 15.50 15.52 15.44 16.20 1,651,200 25,912,800 15.693 15.24 15.22 15.24 15.16 15.90 1,682,059 15.405 -1.52%
2019-02-01 0 15.76 15.76 15.78 14.34 15.86 3,748,200 57,745,694 15.406 15.47 15.47 15.49 14.08 15.57 3,818,251 15.124 8.39%
2019-01-31 0 14.54 14.54 14.56 13.70 14.68 1,494,000 21,449,378 14.357 14.27 14.27 14.29 13.45 14.41 1,521,922 14.094 3.86%
2019-01-30 0 14.00 13.98 14.00 13.70 14.42 1,242,000 17,505,069 14.094 13.74 13.72 13.74 13.45 14.16 1,265,212 13.836 0.57%
2019-01-29 0 13.92 13.88 13.92 13.60 14.20 768,000 10,730,513 13.972 13.66 13.63 13.66 13.35 13.94 782,353 13.716 0.00%
2019-01-28 0 13.92 13.88 13.94 13.60 14.30 1,690,800 23,471,256 13.882 13.66 13.63 13.68 13.35 14.04 1,722,400 13.627 -2.52%
2019-01-25 0 14.28 14.28 14.30 14.08 14.70 3,227,200 46,438,512 14.390 14.02 14.02 14.04 13.82 14.43 3,287,513 14.126 1.71%
2019-01-24 0 14.04 14.00 14.02 12.86 14.06 4,054,400 54,585,466 13.463 13.78 13.74 13.76 12.62 13.80 4,130,173 13.216 9.18%
2019-01-23 0 12.86 12.82 12.86 12.14 12.96 686,800 8,788,920 12.797 12.62 12.58 12.62 11.92 12.72 699,636 12.562 2.72%
2019-01-22 0 12.52 12.38 12.56 12.38 12.88 1,514,800 18,976,048 12.527 12.29 12.15 12.33 12.15 12.64 1,543,110 12.297 -1.88%
2019-01-21 0 12.76 12.72 12.76 12.48 13.20 2,010,400 25,978,343 12.922 12.53 12.49 12.53 12.25 12.96 2,047,973 12.685 2.08%
2019-01-18 0 12.50 12.44 12.50 11.78 12.94 1,827,600 22,822,728 12.488 12.27 12.21 12.27 11.56 12.70 1,861,756 12.259 4.87%
2019-01-17 0 11.92 11.92 11.96 11.88 12.10 1,668,400 20,029,864 12.005 11.70 11.70 11.74 11.66 11.88 1,699,581 11.785 0.51%
2019-01-16 0 11.86 11.84 11.88 11.70 12.06 430,800 5,132,584 11.914 11.64 11.62 11.66 11.49 11.84 438,851 11.695 -1.17%
2019-01-15 0 12.00 11.98 12.00 11.40 12.20 1,088,000 12,942,704 11.896 11.78 11.76 11.78 11.19 11.98 1,108,334 11.678 6.19%
2019-01-14 0 11.30 11.26 11.30 11.12 11.72 328,000 3,742,560 11.410 11.09 11.05 11.09 10.92 11.50 334,130 11.201 -3.58%
2019-01-11 0 11.72 11.72 11.74 11.70 12.10 287,200 3,387,136 11.794 11.50 11.50 11.52 11.49 11.88 292,568 11.577 -2.17%
2019-01-10 0 11.98 11.94 11.98 11.66 12.14 614,000 7,318,456 11.919 11.76 11.72 11.76 11.45 11.92 625,475 11.701 1.18%
2019-01-09 0 11.84 11.82 11.84 11.74 12.20 1,027,800 12,236,172 11.905 11.62 11.60 11.62 11.52 11.98 1,047,009 11.687 -1.33%
2019-01-08 0 12.00 11.98 12.02 11.70 12.26 1,257,200 15,063,424 11.982 11.78 11.76 11.80 11.49 12.04 1,280,696 11.762 0.00%
2019-01-07 0 12.00 11.94 12.04 11.52 12.10 2,614,800 31,018,816 11.863 11.78 11.72 11.82 11.31 11.88 2,663,668 11.645 5.08%
2019-01-04 0 11.42 11.42 11.46 10.94 11.60 803,600 9,100,200 11.324 11.21 11.21 11.25 10.74 11.39 818,619 11.117 4.39%
2019-01-03 0 10.94 10.94 11.00 10.86 12.32 1,614,400 18,795,024 11.642 10.74 10.74 10.80 10.66 12.09 1,644,572 11.429 -3.87%
2019-01-02 0 11.38 11.30 11.38 11.14 12.32 1,579,600 18,084,560 11.449 11.17 11.09 11.17 10.94 12.09 1,609,121 11.239 -8.96%
2018-12-31 0 12.50 12.50 12.54 10.54 12.68 10,079,200 123,460,376 12.249 12.27 12.27 12.31 10.35 12.45 10,267,571 12.024 15.53%
2018-12-28 0 10.82 10.80 10.82 9.500 10.92 3,103,600 32,671,692 10.527 10.62 10.60 10.62 9.326 10.72 3,161,604 10.334 14.74%
2018-12-27 0 9.430 9.400 9.430 9.150 9.690 638,000 5,939,944 9.3103 9.257 9.228 9.257 8.982 9.512 649,924 9.1394 3.85%
2018-12-24 0 9.080 9.060 9.110 9.000 9.240 229,200 2,081,604 9.0820 8.913 8.894 8.943 8.835 9.070 233,484 8.9154 -2.89%
2018-12-21 0 9.350 9.320 9.350 8.870 9.400 1,498,640 13,633,804 9.0975 9.178 9.149 9.178 8.707 9.228 1,526,648 8.9305 -0.11%
2018-12-20 0 9.360 9.300 9.350 9.060 9.880 2,259,600 21,221,888 9.3919 9.188 9.129 9.178 8.894 9.699 2,301,830 9.2196 -5.26%
2018-12-19 0 9.880 9.870 9.990 9.700 10.42 2,819,600 28,354,916 10.056 9.699 9.689 9.807 9.522 10.23 2,872,296 9.8719 -5.18%
2018-12-18 0 10.42 10.34 10.42 10.30 10.50 462,400 4,792,172 10.364 10.23 10.15 10.23 10.11 10.31 471,042 10.174 0.39%
2018-12-17 0 10.38 10.34 10.38 10.30 10.58 485,200 5,052,444 10.413 10.19 10.15 10.19 10.11 10.39 494,268 10.222 -1.14%
2018-12-14 0 10.50 10.48 10.50 10.42 10.88 1,700,400 17,894,504 10.524 10.31 10.29 10.31 10.23 10.68 1,732,179 10.331 -2.05%
2018-12-13 0 10.72 10.72 10.78 10.46 11.08 2,570,400 27,636,504 10.752 10.52 10.52 10.58 10.27 10.88 2,618,438 10.555 0.00%
2018-12-12 0 10.72 10.72 10.76 10.38 10.92 1,908,400 20,257,128 10.615 10.52 10.52 10.56 10.19 10.72 1,944,066 10.420 1.32%
2018-12-11 0 10.58 10.56 10.58 10.24 11.02 2,114,200 22,346,574 10.570 10.39 10.37 10.39 10.05 10.82 2,153,713 10.376 -1.67%
2018-12-10 0 10.76 10.78 10.80 10.48 11.12 2,365,500 25,280,362 10.687 10.56 10.58 10.60 10.29 10.92 2,409,709 10.491 -4.27%
2018-12-07 0 11.24 11.22 11.28 11.08 11.60 916,800 10,387,072 11.330 11.03 11.01 11.07 10.88 11.39 933,934 11.122 -0.88%
2018-12-06 0 11.34 11.28 11.42 11.20 11.92 1,900,400 21,807,136 11.475 11.13 11.07 11.21 10.99 11.70 1,935,917 11.265 -5.50%
2018-12-05 0 12.00 12.00 12.02 11.92 12.78 3,723,600 45,959,976 12.343 11.78 11.78 11.80 11.70 12.55 3,793,191 12.116 -3.07%
2018-12-04 0 12.38 12.38 12.40 11.44 12.44 4,332,800 52,598,912 12.140 12.15 12.15 12.17 11.23 12.21 4,413,776 11.917 6.17%
2018-12-03 0 11.66 11.66 11.70 10.92 11.86 5,351,600 61,647,384 11.519 11.45 11.45 11.49 10.72 11.64 5,451,617 11.308 6.00%
2018-11-30 0 11.00 10.98 11.00 10.62 11.24 5,896,000 64,904,432 11.008 10.80 10.78 10.80 10.43 11.03 6,006,191 10.806 -0.72%
2018-11-29 0 11.08 11.06 11.08 10.98 12.46 6,504,400 75,061,800 11.540 10.88 10.86 10.88 10.78 12.23 6,625,961 11.328 -7.97%
2018-11-28 0 12.04 12.02 12.04 12.00 13.14 7,373,400 93,289,596 12.652 11.82 11.80 11.82 11.78 12.90 7,511,202 12.420 -4.60%
2018-11-27 0 12.62 12.52 12.62 11.20 13.38 24,313,200 299,694,136 12.326 12.39 12.29 12.39 10.99 13.13 24,767,592 12.100 1.77%
2018-11-26 0 12.40 12.32 12.34 9.990 12.50 121,314,800 1,335,999,120 11.013 12.17 12.09 12.11 9.807 12.27 123,582,066 10.811

Copyright & disclaimer, Privacy policy

Back to top