Prices and Webb-site Total Returns

WuXi AppTec Co., Ltd.: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02359	2018-12-13			Docs

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	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-10-15	200.6	200.6	200.8	199.0	206.6	5,408,962	1,089,423,471	201.41	200.6	200.6	200.8	199.0	206.6	5,408,962	201.41	-0.69%
2026-10-14	202.0	201.8	202.0	201.0	208.8	5,497,584	1,123,547,622	204.37	202.0	201.8	202.0	201.0	208.8	5,497,584	204.37	-2.60%
2026-10-13	207.4	207.2	207.4	198.0	208.4	6,488,907	1,315,956,458	202.80	207.4	207.2	207.4	198.0	208.4	6,488,907	202.80	-0.19%
2026-10-12	207.8	207.6	207.8	206.0	213.2	3,200,730	666,815,378	208.33	207.8	207.6	207.8	206.0	213.2	3,200,730	208.33	-0.10%
2026-10-09	208.0	207.6	208.0	198.5	211.8	10,638,621	2,167,368,040	203.73	208.0	207.6	208.0	198.5	211.8	10,638,621	203.73	-0.48%
2026-10-08	209.0	208.8	209.0	209.0	219.2	7,846,021	1,668,578,989	212.67	209.0	208.8	209.0	209.0	219.2	7,846,021	212.67	-4.30%
2026-10-07	218.4	218.2	218.4	214.4	219.2	2,247,343	489,336,209	217.74	218.4	218.2	218.4	214.4	219.2	2,247,343	217.74	-0.09%
2026-10-06	218.6	218.6	218.8	213.2	219.0	2,971,755	645,644,674	217.26	218.6	218.6	218.8	213.2	219.0	2,971,755	217.26	2.92%
2026-10-05	212.4	212.2	212.4	208.2	213.2	1,674,999	353,885,266	211.27	212.4	212.2	212.4	208.2	213.2	1,674,999	211.27	1.14%
2026-10-02	210.0	210.0	210.2	206.8	211.4	3,210,713	671,782,239	209.23	210.0	210.0	210.2	206.8	211.4	3,210,713	209.23	-2.42%
2026-09-30	215.2	215.2	215.4	205.2	218.4	5,979,249	1,280,936,094	214.23	215.2	215.2	215.4	205.2	218.4	5,979,249	214.23	3.56%
2026-09-29	207.8	207.6	207.8	203.2	213.6	6,220,578	1,293,035,222	207.86	207.8	207.6	207.8	203.2	213.6	6,220,578	207.86	0.87%
2026-09-28	206.0	205.8	206.0	204.0	210.8	5,973,758	1,234,802,253	206.70	206.0	205.8	206.0	204.0	210.8	5,973,758	206.70	-1.72%
2026-09-25	209.6	209.4	209.6	204.2	210.2	1,309,871	273,465,436	208.77	209.6	209.4	209.6	204.2	210.2	1,309,871	208.77	2.24%
2026-09-24	205.0	205.0	205.2	204.4	209.4	3,548,503	730,325,359	205.81	205.0	205.0	205.2	204.4	209.4	3,548,503	205.81	-1.25%
2026-09-23	207.6	207.4	207.6	206.2	211.2	2,162,109	450,183,405	208.21	207.6	207.4	207.6	206.2	211.2	2,162,109	208.21	-0.19%
2026-09-22	208.0	207.8	208.0	205.8	211.4	3,610,582	750,683,124	207.91	208.0	207.8	208.0	205.8	211.4	3,610,582	207.91	0.00%
2026-09-21	208.0	208.0	208.2	200.0	208.8	4,731,800	978,465,359	206.79	208.0	208.0	208.2	200.0	208.8	4,731,800	206.79	4.00%
2026-09-18	200.0	199.9	200.0	198.3	206.6	5,739,869	1,154,155,122	201.08	200.0	199.9	200.0	198.3	206.6	5,739,869	201.08	1.01%
2026-09-17	198.0	198.0	198.1	192.0	200.8	2,991,348	594,383,860	198.70	198.0	198.0	198.1	192.0	200.8	2,991,348	198.70	1.49%
2026-09-16	195.1	195.1	195.2	194.2	199.4	2,101,574	411,678,948	195.89	195.1	195.1	195.2	194.2	199.4	2,101,574	195.89	0.57%
2026-09-15	194.0	193.9	194.0	193.3	198.8	2,724,693	531,080,010	194.91	194.0	193.9	194.0	193.3	198.8	2,724,693	194.91	-1.97%
2026-09-14	197.9	197.8	197.9	186.0	199.0	4,006,129	785,776,974	196.14	197.9	197.8	197.9	186.0	199.0	4,006,129	196.14	4.82%
2026-09-11	188.8	188.7	188.8	187.4	192.0	3,003,774	566,289,932	188.53	188.8	188.7	188.8	187.4	192.0	3,003,774	188.53	-1.15%
2026-09-10	191.0	191.0	191.2	189.6	193.1	2,504,468	479,395,375	191.42	191.0	191.0	191.2	189.6	193.1	2,504,468	191.42	-1.14%
2026-09-09	193.2	193.1	193.2	192.1	196.5	2,388,278	462,425,232	193.62	193.2	193.1	193.2	192.1	196.5	2,388,278	193.62	-1.13%
2026-09-08	195.4	195.1	195.4	188.2	195.7	3,451,343	667,825,584	193.50	195.4	195.1	195.4	188.2	195.7	3,451,343	193.50	1.93%
2026-09-07	191.7	191.6	191.7	190.0	193.2	2,016,053	386,423,865	191.67	191.7	191.6	191.7	190.0	193.2	2,016,053	191.67	0.31%
2026-09-04	191.1	191.0	191.1	190.0	195.6	5,402,585	1,036,511,299	191.85	191.1	191.0	191.1	190.0	195.6	5,402,585	191.85	-0.57%
2026-09-03	192.2	192.2	192.3	190.3	196.8	3,738,813	719,667,014	192.49	192.2	192.2	192.3	190.3	196.8	3,738,813	192.49	-0.77%
2026-09-02	193.7	193.6	193.7	188.7	196.1	5,215,139	1,007,360,039	193.16	193.7	193.6	193.7	188.7	196.1	5,215,139	193.16	0.62%
2026-09-01	192.5	192.4	192.5	186.8	193.1	6,342,974	1,202,657,706	189.60	192.5	192.4	192.5	186.8	193.1	6,342,974	189.60	1.69%
2026-08-31	189.3	189.3	189.4	187.3	196.9	10,276,316	1,954,449,323	190.19	189.3	189.3	189.4	187.3	196.9	10,276,316	190.19	-3.96%
2026-08-28	197.1	197.0	197.1	195.8	202.6	2,686,551	530,374,412	197.42	197.1	197.0	197.1	195.8	202.6	2,686,551	197.42	-0.95%
2026-08-27	199.0	198.9	199.0	197.3	203.6	3,175,463	631,956,755	199.01	199.0	198.9	199.0	197.3	203.6	3,175,463	199.01	-0.40%
2026-08-26	199.8	199.8	199.9	198.4	206.2	6,276,071	1,255,435,047	200.04	199.8	199.8	199.9	198.4	206.2	6,276,071	200.04	-2.15%
2026-08-25	204.2	204.2	204.4	195.9	204.4	5,099,345	1,026,588,878	201.32	204.2	204.2	204.4	195.9	204.4	5,099,345	201.32	3.29%
2026-08-24	197.7	197.6	197.7	195.1	206.8	7,338,657	1,453,292,030	198.03	197.7	197.6	197.7	195.1	206.8	7,338,657	198.03	-3.94%
2026-08-21	205.8	205.6	205.8	203.0	209.0	6,944,475	1,432,879,895	206.33	205.8	205.6	205.8	203.0	209.0	6,944,475	206.33	-0.39%
2026-08-20	206.6	206.4	206.6	204.8	212.8	10,146,478	2,122,213,331	209.16	206.6	206.4	206.6	204.8	212.8	10,146,478	209.16	2.28%
2026-08-19	202.0	202.0	202.2	201.2	207.0	4,889,210	994,525,644	203.41	202.0	202.0	202.2	201.2	207.0	4,889,210	203.41	-1.56%
2026-08-18	205.2	205.0	205.2	201.4	206.2	4,717,798	963,919,448	204.32	205.2	205.0	205.2	201.4	206.2	4,717,798	204.32	1.18%
2026-08-17	203.4	203.2	203.4	194.2	207.2	7,541,193	1,535,976,040	203.68	202.8	202.6	202.8	193.6	206.6	7,563,094	203.09	3.04%
2026-08-14	197.4	197.3	197.4	194.7	201.8	6,623,116	1,309,016,492	197.64	196.8	196.7	196.8	194.1	201.2	6,642,351	197.07	-2.85%
2026-08-13	203.2	203.0	203.2	196.2	204.6	6,477,517	1,311,794,482	202.52	202.6	202.4	202.6	195.6	204.0	6,496,329	201.93	2.16%
2026-08-12	198.9	198.8	198.9	197.0	201.4	6,496,859	1,292,172,513	198.89	198.3	198.2	198.3	196.4	200.8	6,515,727	198.32	-0.10%
2026-08-11	199.1	199.0	199.1	196.5	204.6	8,924,736	1,793,246,271	200.93	198.5	198.4	198.5	195.9	204.0	8,950,655	200.35	0.56%
2026-08-10	198.0	198.0	198.1	196.8	204.2	16,923,222	3,377,182,170	199.56	197.4	197.4	197.5	196.2	203.6	16,972,370	198.98	2.96%
2026-08-07	192.3	192.3	192.5	178.0	193.0	10,783,683	2,043,397,498	189.49	191.7	191.7	191.9	177.5	192.4	10,815,001	188.94	7.01%
2026-08-06	179.7	179.6	179.7	178.5	187.4	7,194,743	1,303,818,880	181.22	179.2	179.1	179.2	178.0	186.9	7,215,638	180.69	-2.07%
2026-08-05	183.5	183.4	183.5	179.4	187.8	9,318,555	1,714,538,416	183.99	183.0	182.9	183.0	178.9	187.3	9,345,618	183.46	1.33%
2026-08-04	181.1	181.0	181.1	177.5	186.6	19,518,822	3,538,202,043	181.27	180.6	180.5	180.6	177.0	186.1	19,575,508	180.75	11.17%
2026-08-03	162.9	162.8	162.9	158.4	165.8	5,086,868	822,525,255	161.70	162.4	162.3	162.4	157.9	165.3	5,101,641	161.23	1.37%
2026-07-31	160.7	160.7	160.8	153.8	163.1	4,552,630	729,014,705	160.13	160.2	160.2	160.3	153.4	162.6	4,565,852	159.67	1.90%
2026-07-30	157.7	157.6	157.7	151.7	160.0	4,537,478	705,918,533	155.58	157.2	157.1	157.2	151.3	159.5	4,550,656	155.12	-0.57%
2026-07-29	158.6	158.6	158.7	154.9	160.4	4,569,472	722,701,900	158.16	158.1	158.1	158.2	154.5	159.9	4,582,743	157.70	1.28%
2026-07-28	156.6	156.6	156.7	155.5	159.7	3,882,560	608,477,449	156.72	156.1	156.1	156.2	155.0	159.2	3,893,836	156.27	-0.25%
2026-07-27	157.0	156.9	157.0	155.8	162.1	5,430,072	859,413,080	158.27	156.5	156.4	156.5	155.3	161.6	5,445,842	157.81	-0.25%
2026-07-24	157.4	157.3	157.4	156.0	161.2	2,102,866	332,319,562	158.03	156.9	156.8	156.9	155.5	160.7	2,108,973	157.57	-0.69%
2026-07-23	158.5	158.4	158.5	156.0	160.9	3,234,131	513,013,469	158.62	158.0	157.9	158.0	155.5	160.4	3,243,524	158.17	1.15%
2026-07-22	156.7	156.7	156.8	155.8	164.3	5,868,994	935,005,689	159.31	156.2	156.2	156.3	155.3	163.8	5,886,039	158.85	-1.07%
2026-07-21	158.4	158.3	158.4	154.3	159.7	3,741,157	588,029,909	157.18	157.9	157.8	157.9	153.9	159.2	3,752,022	156.72	0.76%
2026-07-20	157.2	157.1	157.2	151.5	158.9	7,109,000	1,110,007,209	156.14	156.7	156.6	156.7	151.1	158.4	7,129,646	155.69	2.75%
2026-07-17	153.0	152.9	153.0	151.0	164.1	11,764,311	1,811,619,471	153.99	152.6	152.5	152.6	150.6	163.6	11,798,477	153.55	-5.56%
2026-07-16	162.0	162.0	162.1	159.8	166.1	6,597,244	1,069,606,749	162.13	161.5	161.5	161.6	159.3	165.6	6,616,404	161.66	-1.88%
2026-07-15	165.1	165.1	165.3	158.6	167.6	9,551,288	1,579,730,362	165.39	164.6	164.6	164.8	158.1	167.1	9,579,027	164.92	4.43%
2026-07-14	158.1	158.1	158.2	149.1	160.2	7,381,889	1,157,147,505	156.75	157.6	157.6	157.7	148.7	159.7	7,403,327	156.30	4.29%
2026-07-13	151.6	151.6	151.7	151.3	157.5	4,467,670	684,639,564	153.24	151.2	151.2	151.3	150.9	157.0	4,480,645	152.80	-2.26%
2026-07-10	155.1	155.0	155.1	149.8	160.2	6,692,581	1,047,614,237	156.53	154.7	154.6	154.7	149.4	159.7	6,712,017	156.08	4.09%
2026-07-09	149.0	148.9	149.0	145.3	151.7	4,213,612	628,254,693	149.10	148.6	148.5	148.6	144.9	151.3	4,225,849	148.67	1.78%
2026-07-08	146.4	146.4	146.5	144.8	151.7	8,760,883	1,283,518,371	146.51	146.0	146.0	146.1	144.4	151.3	8,786,326	146.08	-2.59%
2026-07-07	150.3	150.3	150.4	149.2	155.5	6,499,572	984,252,736	151.43	149.9	149.9	150.0	148.8	155.0	6,518,448	150.99	-3.34%
2026-07-06	155.5	155.5	155.6	154.7	161.3	6,582,377	1,035,470,418	157.31	155.0	155.0	155.1	154.3	160.8	6,601,493	156.85	-0.38%
2026-07-03	156.1	156.0	156.1	151.4	157.1	5,858,360	909,065,053	155.17	155.6	155.5	155.6	151.0	156.6	5,875,374	154.72	2.16%
2026-07-02	152.8	152.6	152.8	151.1	158.7	6,680,882	1,024,596,862	153.36	152.4	152.2	152.4	150.7	158.2	6,700,284	152.92	-0.59%
2026-06-30	153.7	153.7	154.0	151.7	158.4	8,413,568	1,307,190,324	155.37	153.3	153.3	153.6	151.3	157.9	8,438,003	154.92	0.52%
2026-06-29	152.9	152.8	152.9	144.4	154.6	13,203,157	2,007,935,844	152.08	152.5	152.4	152.5	144.0	154.2	13,241,501	151.64	5.16%
2026-06-26	145.4	145.3	145.4	143.4	150.3	6,770,699	989,544,350	146.15	145.0	144.9	145.0	143.0	149.9	6,790,362	145.73	0.28%
2026-06-25	145.0	144.9	145.0	139.8	148.9	7,311,070	1,060,322,895	145.03	144.6	144.5	144.6	139.4	148.5	7,332,303	144.61	2.33%
2026-06-24	141.7	141.7	141.8	131.3	145.0	12,471,512	1,765,631,137	141.57	141.3	141.3	141.4	130.9	144.6	12,507,732	141.16	8.33%
2026-06-23	130.8	130.8	130.9	130.0	135.7	5,315,637	702,241,594	132.11	130.4	130.4	130.5	129.6	135.3	5,331,075	131.73	-1.51%
2026-06-22	132.8	132.6	132.8	126.4	134.8	6,096,616	800,279,722	131.27	132.4	132.2	132.4	126.0	134.4	6,114,322	130.89	3.19%
2026-06-18	128.7	128.5	128.7	122.0	129.5	4,547,571	580,343,836	127.62	128.3	128.1	128.3	121.6	129.1	4,560,778	127.25	5.06%
2026-06-17	122.5	122.4	122.5	121.9	125.1	1,759,833	216,034,499	122.76	122.1	122.0	122.1	121.5	124.7	1,764,944	122.40	-1.45%
2026-06-16	124.3	124.2	124.3	122.7	127.4	4,486,400	558,469,352	124.48	123.9	123.8	123.9	122.3	127.0	4,499,429	124.12	-0.72%
2026-06-15	125.2	125.2	125.3	124.1	128.0	4,454,279	557,468,673	125.15	124.8	124.8	124.9	123.7	127.6	4,467,215	124.79	-1.18%
2026-06-12	126.7	126.7	126.8	121.1	127.5	12,322,989	1,545,055,217	125.38	126.3	126.3	126.4	120.7	127.1	12,358,777	125.02	2.67%
2026-06-11	123.4	123.2	123.4	119.4	123.8	7,773,334	946,031,396	121.70	123.0	122.8	123.0	119.1	123.4	7,795,909	121.35	2.49%
2026-06-10	120.4	120.3	120.4	115.0	121.5	11,548,270	1,377,566,800	119.29	120.1	120.0	120.1	114.7	121.1	11,581,808	118.94	3.08%
2026-06-09	116.8	116.7	116.8	111.2	119.2	14,739,546	1,700,879,114	115.40	116.5	116.4	116.5	110.9	118.9	14,782,352	115.06	-3.71%
2026-06-08	121.3	121.2	121.3	119.2	123.9	4,714,465	570,323,977	120.97	120.9	120.8	120.9	118.9	123.5	4,728,157	120.62	-2.57%
2026-06-05	124.5	124.4	124.5	123.4	129.4	4,381,967	549,846,174	125.48	124.1	124.0	124.1	123.0	129.0	4,394,693	125.12	0.81%
2026-06-04	123.5	123.4	123.5	122.4	127.0	4,191,540	518,811,815	123.78	123.1	123.0	123.1	122.0	126.6	4,203,713	123.42	-1.91%
2026-06-03	125.9	125.8	125.9	125.2	129.7	7,693,193	977,969,785	127.12	125.5	125.4	125.5	124.8	129.3	7,715,535	126.75	-2.93%
2026-06-02	129.7	129.6	129.7	122.6	130.3	6,235,496	793,555,196	127.26	129.3	129.2	129.3	122.2	129.9	6,253,605	126.90	1.17%
2026-06-01	128.2	128.1	128.2	127.0	132.8	6,277,339	810,470,122	129.11	127.8	127.7	127.8	126.6	132.4	6,295,570	128.74	-1.61%
2026-05-29	130.3	130.2	130.3	126.7	132.5	11,319,362	1,473,568,555	130.18	129.9	129.8	129.9	126.3	132.1	11,352,235	129.80	3.82%
2026-05-28	125.5	125.5	125.6	123.3	127.5	5,987,559	747,745,034	124.88	125.1	125.1	125.2	122.9	127.1	6,004,948	124.52	-1.95%
2026-05-27	128.0	127.9	128.0	126.0	130.8	4,459,645	569,721,116	127.75	127.6	127.5	127.6	125.6	130.4	4,472,597	127.38	-0.62%
2026-05-26	128.8	128.8	128.9	126.6	130.3	3,445,286	443,839,344	128.83	128.4	128.4	128.5	126.2	129.9	3,455,292	128.45	-0.92%
2026-05-22	130.0	129.9	130.0	127.9	132.9	3,003,813	388,863,574	129.46	129.6	129.5	129.6	127.5	132.5	3,012,537	129.08	-0.76%
2026-05-21	131.0	131.0	131.1	129.0	135.2	4,892,005	648,345,100	132.53	130.6	130.6	130.7	128.6	134.8	4,906,212	132.15	1.31%
2026-05-20	129.3	129.2	129.3	125.5	129.7	4,268,131	545,898,856	127.90	128.9	128.8	128.9	125.1	129.3	4,280,526	127.53	2.54%
2026-05-19	126.1	126.1	126.2	124.8	128.3	4,582,083	579,564,209	126.48	125.7	125.7	125.8	124.4	127.9	4,595,390	126.12	0.24%
2026-05-18	125.8	125.7	125.8	124.7	127.5	3,516,989	442,253,379	125.75	125.4	125.3	125.4	124.3	127.1	3,527,203	125.38	-1.64%
2026-05-15	127.9	127.8	127.9	127.1	131.9	8,174,446	1,053,529,213	128.88	127.5	127.4	127.5	126.7	131.5	8,198,186	128.51	-1.69%
2026-05-14	130.1	130.0	130.1	129.2	141.7	5,907,015	781,981,056	132.38	129.7	129.6	129.7	128.8	141.3	5,924,170	132.00	-5.24%
2026-05-13	137.3	137.2	137.3	134.0	138.4	4,381,797	597,037,074	136.25	136.9	136.8	136.9	133.6	138.0	4,394,523	135.86	0.37%
2026-05-12	138.6	138.5	138.6	135.1	141.4	5,214,442	722,005,052	138.46	136.4	136.3	136.4	133.0	139.2	5,298,504	136.27	0.36%
2026-05-11	138.1	138.0	138.1	131.8	138.4	4,215,600	575,032,006	136.41	135.9	135.8	135.9	129.7	136.2	4,283,560	134.24	2.22%
2026-05-08	135.1	135.0	135.1	134.6	138.9	3,827,141	519,555,423	135.76	133.0	132.9	133.0	132.5	136.7	3,888,839	133.60	-3.36%
2026-05-07	139.8	139.7	139.8	137.1	141.6	7,199,261	1,005,211,715	139.63	137.6	137.5	137.6	134.9	139.4	7,315,321	137.41	2.04%
2026-05-06	137.0	136.9	137.0	134.8	140.0	6,107,380	832,968,675	136.39	134.8	134.7	134.8	132.7	137.8	6,205,838	134.22	-0.22%
2026-05-05	137.3	136.9	137.3	133.3	137.3	2,473,737	336,450,480	136.01	135.1	134.7	135.1	131.2	135.1	2,513,616	133.85	-0.07%
2026-05-04	137.4	137.3	137.4	136.2	140.6	1,707,869	235,513,413	137.90	135.2	135.1	135.2	134.0	138.4	1,735,402	135.71	1.03%
2026-04-30	136.0	136.0	136.1	134.0	139.8	6,055,394	824,491,103	136.16	133.8	133.8	133.9	131.9	137.6	6,153,014	134.00	-1.31%
2026-04-29	137.8	137.7	137.8	137.2	144.2	11,344,050	1,580,197,439	139.30	135.6	135.5	135.6	135.0	141.9	11,526,928	137.09	-3.70%
2026-04-28	143.1	143.0	143.1	136.0	148.0	21,014,216	3,017,133,899	143.58	140.8	140.7	140.8	133.8	145.7	21,352,988	141.30	13.57%
2026-04-27	126.0	126.0	126.1	122.1	126.2	6,804,254	850,443,615	124.99	124.0	124.0	124.1	120.2	124.2	6,913,946	123.00	1.86%
2026-04-24	123.7	123.6	123.7	120.3	123.8	3,004,130	368,644,842	122.71	121.7	121.6	121.7	118.4	121.8	3,052,560	120.77	0.81%
2026-04-23	122.7	122.6	122.7	121.7	124.5	3,150,322	387,216,677	122.91	120.8	120.7	120.8	119.8	122.5	3,201,109	120.96	0.66%
2026-04-22	121.9	121.8	121.9	120.3	122.4	2,426,876	294,726,831	121.44	120.0	119.9	120.0	118.4	120.5	2,466,000	119.52	0.74%
2026-04-21	121.0	120.9	121.0	120.5	124.6	3,648,435	443,143,769	121.46	119.1	119.0	119.1	118.6	122.6	3,707,252	119.53	-2.26%
2026-04-20	123.8	123.7	123.8	121.5	124.2	3,698,052	455,327,127	123.13	121.8	121.7	121.8	119.6	122.2	3,757,669	121.17	0.73%
2026-04-17	122.9	122.8	122.9	121.0	129.9	6,101,243	750,870,025	123.07	121.0	120.9	121.0	119.1	127.8	6,199,602	121.12	-5.90%
2026-04-16	130.6	130.5	130.6	129.3	132.0	3,900,104	509,105,152	130.54	128.5	128.4	128.5	127.2	129.9	3,962,978	128.47	0.15%
2026-04-15	130.4	130.3	130.4	128.4	132.5	3,593,108	468,416,340	130.37	128.3	128.2	128.3	126.4	130.4	3,651,033	128.30	0.31%
2026-04-14	130.0	129.9	130.0	127.1	131.7	2,916,906	376,235,309	128.98	127.9	127.8	127.9	125.1	129.6	2,963,930	126.94	1.25%
2026-04-13	128.4	128.3	128.4	126.3	129.7	2,881,315	368,040,757	127.73	126.4	126.3	126.4	124.3	127.6	2,927,765	125.71	-1.00%
2026-04-10	129.7	129.6	129.7	128.4	130.7	3,659,249	474,207,682	129.59	127.6	127.5	127.6	126.4	128.6	3,718,240	127.54	0.62%
2026-04-09	128.9	128.9	129.0	123.2	130.6	4,566,924	587,207,606	128.58	126.9	126.9	127.0	121.2	128.5	4,640,548	126.54	3.45%
2026-04-08	124.6	124.5	124.6	122.5	128.9	7,169,834	893,102,013	124.56	122.6	122.5	122.6	120.6	126.9	7,285,420	122.59	-0.24%
2026-04-02	124.9	124.8	124.9	122.7	126.4	5,039,173	627,597,907	124.54	122.9	122.8	122.9	120.8	124.4	5,120,410	122.57	0.81%
2026-04-01	123.9	123.8	123.9	118.7	124.6	7,230,437	886,597,950	122.62	121.9	121.8	121.9	116.8	122.6	7,347,000	120.67	5.45%
2026-03-31	117.5	117.5	117.6	114.6	119.9	5,804,846	684,475,174	117.91	115.6	115.6	115.7	112.8	118.0	5,898,426	116.04	2.98%
2026-03-30	114.1	114.0	114.1	111.0	115.1	4,720,566	535,200,421	113.38	112.3	112.2	112.3	109.2	113.3	4,796,667	111.58	-1.30%
2026-03-27	115.6	115.6	115.7	111.6	116.1	4,842,887	556,002,151	114.81	113.8	113.8	113.9	109.8	114.3	4,920,960	112.99	2.03%
2026-03-26	113.3	113.2	113.3	111.7	115.9	4,743,463	538,992,682	113.63	111.5	111.4	111.5	109.9	114.1	4,819,933	111.83	0.98%
2026-03-25	112.2	112.0	112.2	110.8	115.9	4,919,083	552,049,344	112.23	110.4	110.2	110.4	109.0	114.1	4,998,384	110.45	-1.23%
2026-03-24	113.6	113.5	113.6	105.5	114.1	11,849,955	1,314,626,415	110.94	111.8	111.7	111.8	103.8	112.3	12,040,989	109.18	10.61%
2026-03-23	102.7	102.6	102.7	100.7	105.2	5,869,257	603,105,520	102.76	101.1	101.0	101.1	99.10	103.5	5,963,876	101.13	-4.02%
2026-03-20	107.0	106.8	107.0	105.7	110.4	2,527,821	271,121,926	107.26	105.3	105.1	105.3	104.0	108.6	2,568,572	105.55	-0.74%
2026-03-19	107.8	107.8	107.9	107.0	109.6	2,696,199	290,914,176	107.90	106.1	106.1	106.2	105.3	107.9	2,739,665	106.19	-2.18%
2026-03-18	110.2	110.2	110.4	108.9	111.2	1,655,885	182,214,356	110.04	108.5	108.5	108.6	107.2	109.4	1,682,580	108.29	1.29%
2026-03-17	108.8	108.8	108.9	107.7	113.0	2,705,389	298,961,804	110.51	107.1	107.1	107.2	106.0	111.2	2,749,003	108.75	1.30%
2026-03-16	107.4	107.4	107.5	103.9	108.2	3,805,979	406,441,708	106.79	105.7	105.7	105.8	102.3	106.5	3,867,336	105.10	1.32%
2026-03-13	106.0	106.0	106.1	105.6	107.8	3,166,523	337,212,841	106.49	104.3	104.3	104.4	103.9	106.1	3,217,571	104.80	-1.67%
2026-03-12	107.8	107.7	107.8	106.2	111.1	3,988,218	431,963,771	108.31	106.1	106.0	106.1	104.5	109.3	4,052,512	106.59	-1.82%
2026-03-11	109.8	109.6	109.8	109.2	112.2	3,523,282	388,160,665	110.17	108.1	107.9	108.1	107.5	110.4	3,580,081	108.42	-0.72%
2026-03-10	110.6	110.5	110.6	109.1	113.0	4,767,313	528,384,299	110.83	108.8	108.7	108.8	107.4	111.2	4,844,167	109.08	1.65%
2026-03-09	108.8	108.6	108.8	105.0	109.1	4,190,482	449,042,910	107.16	107.1	106.9	107.1	103.3	107.4	4,258,037	105.46	-2.86%
2026-03-06	112.0	112.0	112.1	107.7	112.4	4,000,738	445,666,417	111.40	110.2	110.2	110.3	106.0	110.6	4,065,234	109.63	3.23%
2026-03-05	108.5	108.4	108.5	107.6	112.6	3,690,635	403,767,251	109.40	106.8	106.7	106.8	105.9	110.8	3,750,132	107.67	-0.37%
2026-03-04	108.9	108.9	109.0	107.4	111.8	5,815,234	634,631,887	109.13	107.2	107.2	107.3	105.7	110.0	5,908,982	107.40	-3.11%
2026-03-03	112.4	112.3	112.4	111.4	116.5	3,546,524	402,329,318	113.44	110.6	110.5	110.6	109.6	114.7	3,603,698	111.64	-2.43%
2026-03-02	115.2	115.2	115.3	114.2	118.8	4,137,945	479,360,969	115.85	113.4	113.4	113.5	112.4	116.9	4,204,653	114.01	-3.19%
2026-02-27	119.0	119.0	119.1	116.0	119.3	4,383,003	519,114,818	118.44	117.1	117.1	117.2	114.2	117.4	4,453,662	116.56	3.21%
2026-02-26	115.3	115.2	115.3	114.7	121.5	4,392,035	515,587,531	117.39	113.5	113.4	113.5	112.9	119.6	4,462,839	115.53	-4.63%
2026-02-25	120.9	120.9	121.0	118.7	122.0	2,883,024	347,202,423	120.43	119.0	119.0	119.1	116.8	120.1	2,929,501	118.52	-0.66%
2026-02-24	121.7	121.6	121.7	120.4	126.6	3,424,626	418,883,885	122.32	119.8	119.7	119.8	118.5	124.6	3,479,835	120.37	-4.40%
2026-02-23	127.3	127.2	127.3	126.4	129.9	2,226,915	284,601,673	127.80	125.3	125.2	125.3	124.4	127.8	2,262,815	125.77	1.76%
2026-02-20	125.1	125.0	125.1	122.7	129.5	3,721,783	466,814,203	125.43	123.1	123.0	123.1	120.8	127.4	3,781,782	123.44	-0.71%
2026-02-16	126.0	126.0	126.1	124.3	127.5	2,500,642	314,718,750	125.86	124.0	124.0	124.1	122.3	125.5	2,540,955	123.86	1.45%
2026-02-13	124.2	124.1	124.2	123.3	127.5	4,729,147	588,157,397	124.37	122.2	122.1	122.2	121.3	125.5	4,805,386	122.40	-2.59%
2026-02-12	127.5	127.5	127.6	124.3	129.4	9,094,859	1,163,560,643	127.94	125.5	125.5	125.6	122.3	127.3	9,241,478	125.91	2.91%
2026-02-11	123.9	123.8	123.9	121.1	124.0	9,166,384	1,123,460,681	122.56	121.9	121.8	121.9	119.2	122.0	9,314,156	120.62	2.57%
2026-02-10	120.8	120.8	120.9	116.0	121.7	10,793,147	1,295,369,815	120.02	118.9	118.9	119.0	114.2	119.8	10,967,144	118.11	4.14%
2026-02-09	116.0	115.9	116.0	114.9	116.9	5,262,376	610,583,021	116.03	114.2	114.1	114.2	113.1	115.0	5,347,211	114.19	0.69%
2026-02-06	115.2	115.1	115.2	111.6	116.2	4,658,153	534,000,243	114.64	113.4	113.3	113.4	109.8	114.4	4,733,247	112.82	1.68%
2026-02-05	113.3	113.3	113.4	109.7	113.3	5,604,966	627,152,056	111.89	111.5	111.5	111.6	108.0	111.5	5,695,324	110.12	3.28%
2026-02-04	109.7	109.7	109.8	107.1	110.9	5,187,239	566,762,404	109.26	108.0	108.0	108.1	105.4	109.1	5,270,863	107.53	-0.63%
2026-02-03	110.4	110.3	110.4	107.1	110.5	3,981,821	436,254,162	109.56	108.6	108.6	108.6	105.4	108.7	4,046,012	107.82	0.91%
2026-02-02	109.4	109.2	109.4	107.4	111.2	4,005,866	437,025,684	109.10	107.7	107.5	107.7	105.7	109.4	4,070,445	107.37	-1.62%
2026-01-30	111.2	111.1	111.2	110.6	115.1	4,387,409	491,594,470	112.05	109.4	109.3	109.4	108.8	113.3	4,458,139	110.27	-3.81%
2026-01-29	115.6	115.6	115.7	111.6	116.2	9,826,207	1,129,515,778	114.95	113.8	113.8	113.9	109.8	114.4	9,984,616	113.13	1.76%
2026-01-28	113.6	113.5	113.6	111.2	114.8	6,929,113	778,018,587	112.28	111.8	111.7	111.8	109.4	113.0	7,040,818	110.50	0.00%
2026-01-27	113.6	113.4	113.6	112.2	114.9	6,816,039	773,143,724	113.43	111.8	111.6	111.8	110.4	113.1	6,925,921	111.63	-0.53%
2026-01-26	114.2	114.0	114.2	111.7	114.5	5,767,549	653,852,607	113.37	112.4	112.2	112.4	109.9	112.7	5,860,528	111.57	0.09%
2026-01-23	114.1	114.0	114.1	113.1	115.2	3,949,912	450,056,607	113.94	112.3	112.2	112.3	111.3	113.4	4,013,589	112.13	0.80%
2026-01-22	113.2	113.2	113.3	112.0	116.2	3,512,461	396,947,278	113.01	111.4	111.4	111.5	110.2	114.4	3,569,086	111.22	-0.79%
2026-01-21	114.1	114.0	114.1	112.1	116.3	4,091,108	467,760,090	114.34	112.3	112.2	112.3	110.3	114.5	4,157,061	112.52	0.35%
2026-01-20	113.7	113.6	113.7	112.7	118.6	5,896,646	672,110,619	113.98	111.9	111.8	111.9	110.9	116.7	5,991,706	112.17	-4.13%
2026-01-19	118.6	118.6	118.7	115.1	120.8	4,157,222	489,580,338	117.77	116.7	116.7	116.8	113.3	118.9	4,224,241	115.90	-1.98%
2026-01-16	121.0	120.7	121.0	119.1	122.5	6,664,190	804,291,964	120.69	119.1	118.8	119.1	117.2	120.6	6,771,624	118.77	0.92%
2026-01-15	119.9	119.8	119.9	117.8	122.1	5,604,827	671,901,672	119.88	118.0	117.9	118.0	115.9	120.2	5,695,183	117.98	1.01%
2026-01-14	118.7	118.7	118.8	117.0	122.2	8,010,591	953,476,388	119.03	116.8	116.8	116.9	115.1	120.3	8,139,730	117.14	-1.08%
2026-01-13	120.0	119.9	120.0	115.0	121.5	11,979,445	1,422,318,079	118.73	118.1	118.0	118.1	113.2	119.6	12,172,567	116.85	8.30%
2026-01-12	110.8	110.7	110.8	109.5	114.6	5,227,987	579,261,090	110.80	109.0	108.9	109.0	107.8	112.8	5,312,268	109.04	-0.72%
2026-01-09	111.6	111.5	111.6	110.3	114.4	8,712,837	978,974,943	112.36	109.8	109.7	109.8	108.6	112.6	8,853,297	110.58	-0.98%
2026-01-08	112.7	112.6	112.7	109.8	113.5	6,549,627	729,994,864	111.46	110.9	110.8	110.9	108.1	111.7	6,655,214	109.69	1.53%
2026-01-07	111.0	110.8	111.0	105.2	111.0	7,958,680	870,877,581	109.42	109.2	109.0	109.2	103.5	109.2	8,086,983	107.69	4.91%
2026-01-06	105.8	105.5	105.8	104.3	106.7	5,418,275	571,847,702	105.54	104.1	103.8	104.1	102.6	105.0	5,505,623	103.87	1.54%
2026-01-05	104.2	104.2	104.3	99.60	106.5	5,525,004	575,392,575	104.14	102.5	102.5	102.6	98.02	104.8	5,614,073	102.49	3.17%
2026-01-02	101.0	101.0	101.1	98.55	101.2	1,045,337	105,103,182	100.54	99.40	99.40	99.50	96.99	99.59	1,062,189	98.950	2.33%
2025-12-31	98.70	98.70	99.00	98.65	101.9	1,899,893	189,855,672	99.930	97.13	97.13	97.43	97.08	100.3	1,930,521	98.344	-1.25%
2025-12-30	99.95	99.95	100.0	98.70	100.8	3,134,227	312,706,719	99.772	98.36	98.36	98.41	97.13	99.20	3,184,754	98.189	-0.35%
2025-12-29	100.3	100.2	100.3	100.1	102.3	3,698,147	373,647,250	101.04	98.71	98.61	98.71	98.51	100.7	3,757,765	99.433	1.16%
2025-12-24	99.15	99.05	99.15	99.00	101.2	1,372,630	137,173,915	99.935	97.58	97.48	97.58	97.43	99.59	1,394,758	98.350	0.10%
2025-12-23	99.05	99.00	99.05	98.80	102.5	4,996,319	500,097,412	100.09	97.48	97.43	97.48	97.23	100.9	5,076,865	98.505	-2.03%
2025-12-22	101.1	101.0	101.1	100.0	104.0	7,312,392	740,412,015	101.25	99.50	99.40	99.50	98.41	102.4	7,430,276	99.648	-2.60%
2025-12-19	103.8	103.7	103.8	102.3	106.1	11,728,614	1,221,330,242	104.13	102.2	102.1	102.2	100.7	104.4	11,917,692	102.48	1.47%
2025-12-18	102.3	102.2	102.3	100.5	103.7	2,729,481	279,556,417	102.42	100.7	100.6	100.7	98.91	102.1	2,773,483	100.80	0.99%
2025-12-17	101.3	101.3	101.4	99.35	102.3	3,399,184	343,350,913	101.01	99.69	99.69	99.79	97.77	100.7	3,453,983	99.407	-0.10%
2025-12-16	101.4	101.3	101.4	100.5	104.5	2,617,079	265,639,387	101.50	99.79	99.69	99.79	98.91	102.8	2,659,269	99.892	-1.07%
2025-12-15	102.5	102.4	102.5	101.7	104.9	2,564,753	263,323,446	102.67	100.9	100.8	100.9	100.1	103.2	2,606,100	101.04	-2.47%
2025-12-12	105.1	105.0	105.1	103.9	106.5	4,787,941	503,446,598	105.15	103.4	103.3	103.4	102.3	104.8	4,865,128	103.48	0.10%
2025-12-11	105.0	105.0	105.1	104.6	108.3	4,597,687	486,153,605	105.74	103.3	103.3	103.4	102.9	106.6	4,671,807	104.06	0.67%
2025-12-10	104.3	104.2	104.3	102.2	104.7	4,838,753	502,148,179	103.78	102.6	102.5	102.6	100.6	103.0	4,916,759	102.13	-0.29%
2025-12-09	104.6	104.5	104.6	102.7	107.0	4,512,269	472,644,084	104.75	102.9	102.8	102.9	101.1	105.3	4,585,012	103.08	1.06%
2025-12-08	103.5	103.4	103.5	102.5	104.8	5,015,161	517,912,082	103.27	101.9	101.8	101.9	100.9	103.1	5,096,011	101.63	0.49%
2025-12-05	103.0	102.9	103.0	101.8	104.0	7,979,327	820,611,322	102.84	101.4	101.3	101.4	100.2	102.4	8,107,962	101.21	0.29%
2025-12-04	102.7	102.6	102.7	97.40	103.0	5,768,097	579,416,934	100.45	101.1	101.0	101.1	95.85	101.4	5,861,085	98.858	5.44%
2025-12-03	97.40	97.35	97.40	96.70	99.80	5,173,387	504,907,270	97.597	95.85	95.81	95.85	95.17	98.22	5,256,788	96.049	-1.62%
2025-12-02	99.00	99.00	99.05	98.60	103.4	5,099,766	509,000,552	99.809	97.43	97.43	97.48	97.04	101.8	5,181,980	98.225	-3.13%
2025-12-01	102.2	102.2	102.3	101.3	102.9	4,966,907	508,254,756	102.33	100.6	100.6	100.7	99.69	101.3	5,046,979	100.70	0.99%
2025-11-28	101.2	101.2	101.3	101.0	106.1	10,596,533	1,079,326,018	101.86	99.59	99.59	99.69	99.40	104.4	10,767,361	100.24	-3.80%
2025-11-27	105.2	105.1	105.2	104.0	106.7	8,453,042	891,513,175	105.47	103.5	103.4	103.5	102.4	105.0	8,589,314	103.79	-3.22%
2025-11-26	108.7	108.7	108.8	107.0	110.4	9,698,499	1,059,216,225	109.21	107.0	107.0	107.1	105.3	108.6	9,854,849	107.48	1.40%
2025-11-25	107.2	107.0	107.2	106.7	109.2	5,929,858	638,634,292	107.70	105.5	105.3	105.5	105.0	107.5	6,025,454	105.99	0.47%
2025-11-24	106.7	106.6	106.7	102.0	106.7	8,860,715	939,153,837	105.99	105.0	104.9	105.0	100.4	105.0	9,003,559	104.31	5.12%
2025-11-21	101.5	101.5	101.6	100.2	105.5	5,586,329	572,383,897	102.46	99.89	99.89	99.99	98.61	103.8	5,676,387	100.84	-4.61%
2025-11-20	106.4	106.3	106.4	105.3	109.0	5,545,151	589,703,490	106.35	104.7	104.6	104.7	103.6	107.3	5,634,545	104.66	1.62%
2025-11-19	104.7	104.6	104.7	102.5	105.6	3,901,624	406,710,708	104.24	103.0	102.9	103.0	100.9	103.9	3,964,522	102.59	0.87%
2025-11-18	103.8	103.7	103.8	102.5	105.0	4,786,553	495,422,964	103.50	102.2	102.1	102.2	100.9	103.3	4,863,717	101.86	-0.76%
2025-11-17	104.6	104.5	104.6	102.1	105.5	5,646,100	584,518,012	103.53	102.9	102.8	102.9	100.5	103.8	5,737,121	101.88	-0.57%
2025-11-14	105.2	105.2	105.3	103.3	106.4	4,253,673	446,885,621	105.06	103.5	103.5	103.6	101.7	104.7	4,322,247	103.39	0.00%
2025-11-13	105.2	105.1	105.2	101.6	105.9	6,212,099	647,765,216	104.27	103.5	103.4	103.5	99.99	104.2	6,312,245	102.62	3.85%
2025-11-12	101.3	101.3	101.4	100.6	103.7	3,724,493	378,562,710	101.64	99.69	99.69	99.79	99.00	102.1	3,784,536	100.03	-0.30%
2025-11-11	101.6	101.6	101.7	100.8	104.3	3,110,819	316,139,852	101.63	99.99	99.99	100.1	99.20	102.6	3,160,969	100.01	-1.36%
2025-11-10	103.0	102.9	103.0	101.4	103.8	3,254,593	334,339,992	102.73	101.4	101.3	101.4	99.79	102.2	3,307,061	101.10	0.10%
2025-11-07	102.9	102.6	102.9	102.4	105.0	3,297,100	341,313,032	103.52	101.3	101.0	101.3	100.8	103.3	3,350,253	101.88	-2.00%
2025-11-06	105.0	104.8	105.0	101.5	105.0	4,019,018	417,207,495	103.81	103.3	103.1	103.3	99.89	103.3	4,083,809	102.16	2.74%
2025-11-05	102.2	101.9	102.2	97.50	102.8	5,944,476	602,367,051	101.33	100.6	100.3	100.6	95.95	101.2	6,040,307	99.725	2.00%
2025-11-04	100.2	100.2	100.3	99.90	103.7	6,360,101	642,592,063	101.03	98.61	98.61	98.71	98.32	102.1	6,462,633	99.432	-3.38%
2025-11-03	103.7	103.7	103.8	103.5	109.0	4,803,975	503,101,349	104.73	102.1	102.1	102.2	101.9	107.3	4,881,420	103.06	-4.51%
2025-10-31	108.6	108.6	108.7	106.1	110.0	5,302,586	578,181,448	109.04	106.9	106.9	107.0	104.4	108.3	5,388,069	107.31	0.09%
2025-10-30	108.5	108.4	108.5	104.5	110.1	12,503,148	1,338,342,980	107.04	106.8	106.7	106.8	102.8	108.4	12,704,712	105.34	-3.73%
2025-10-28	112.7	112.7	112.8	112.3	119.0	5,652,391	646,202,810	114.32	110.9	110.9	111.0	110.5	117.1	5,743,514	112.51	-2.00%
2025-10-27	115.0	114.9	115.0	113.5	119.5	12,519,920	1,457,910,581	116.45	113.2	113.1	113.2	111.7	117.6	12,721,755	114.60	4.07%
2025-10-24	110.5	110.4	110.5	107.3	111.6	6,223,156	683,561,596	109.84	108.7	108.6	108.7	105.6	109.8	6,323,480	108.10	3.95%
2025-10-23	106.3	106.2	106.3	103.7	107.0	3,838,570	405,334,011	105.60	104.6	104.5	104.6	102.1	105.3	3,900,452	103.92	0.28%
2025-10-22	106.0	105.9	106.0	104.2	107.6	3,629,488	383,449,479	105.65	104.3	104.2	104.3	102.5	105.9	3,687,999	103.97	0.38%
2025-10-21	105.6	105.5	105.6	104.6	108.2	3,936,558	419,576,965	106.58	103.9	103.8	103.9	102.9	106.5	4,000,020	104.89	1.34%
2025-10-20	104.2	104.1	104.2	103.0	105.8	3,324,524	346,785,312	104.31	102.5	102.4	102.5	101.4	104.1	3,378,119	102.66	2.46%
2025-10-17	101.7	101.6	101.7	100.9	107.6	4,183,239	430,335,329	102.87	100.1	99.99	100.1	99.30	105.9	4,250,677	101.24	-4.06%
2025-10-16	106.0	106.0	106.1	103.2	109.2	4,789,592	509,636,494	106.40	104.3	104.3	104.4	101.6	107.5	4,866,805	104.72	1.34%
2025-10-15	104.6	104.6	104.7	100.8	105.4	4,551,199	472,291,861	103.77	102.9	102.9	103.0	99.20	103.7	4,624,569	102.13	2.85%
2025-10-14	101.7	101.6	101.7	100.0	108.2	8,085,339	835,115,089	103.29	100.1	99.99	100.1	98.41	106.5	8,215,683	101.65	-3.88%
2025-10-13	105.8	105.7	105.8	102.8	108.7	11,825,510	1,251,753,556	105.85	104.1	104.0	104.1	101.2	107.0	12,016,150	104.17	-5.87%
2025-10-10	112.4	112.4	112.5	112.2	119.6	8,169,230	936,427,671	114.63	110.6	110.6	110.7	110.4	117.7	8,300,927	112.81	-5.86%
2025-10-09	119.4	119.3	119.4	116.4	124.7	9,823,056	1,182,226,280	120.35	117.5	117.4	117.5	114.6	122.7	9,981,414	118.44	-0.67%
2025-10-08	120.2	120.2	120.3	118.0	120.4	2,970,170	354,526,076	119.36	118.3	118.3	118.4	116.1	118.5	3,018,052	117.47	0.50%
2025-10-06	119.6	119.5	119.6	117.2	120.9	1,197,090	142,306,600	118.88	117.7	117.6	117.7	115.3	119.0	1,216,388	116.99	-1.08%
2025-10-03	120.9	120.9	121.0	119.6	122.6	3,081,773	373,323,282	121.14	119.0	119.0	119.1	117.7	120.7	3,131,455	119.22	-0.41%
2025-10-02	121.4	121.4	121.5	116.9	122.0	3,682,676	442,220,460	120.08	119.5	119.5	119.6	115.0	120.1	3,742,045	118.18	2.27%
2025-09-30	118.7	118.7	118.8	110.6	119.0	10,680,566	1,246,777,489	116.73	116.8	116.8	116.9	108.8	117.1	10,852,748	114.88	8.11%
2025-09-29	109.8	109.8	109.9	106.6	110.5	4,444,426	484,403,669	108.99	108.1	108.1	108.2	104.9	108.7	4,516,075	107.26	2.04%
2025-09-26	107.6	107.6	107.7	106.1	110.0	5,685,854	615,432,502	108.24	105.9	105.9	106.0	104.4	108.3	5,777,516	106.52	-3.32%
2025-09-25	111.3	111.2	111.3	108.6	113.9	6,388,747	713,961,556	111.75	109.5	109.4	109.5	106.9	112.1	6,491,741	109.98	1.92%
2025-09-24	109.2	109.1	109.2	108.5	111.6	3,660,653	400,325,652	109.36	107.5	107.4	107.5	106.8	109.8	3,719,667	107.62	-0.46%
2025-09-23	109.7	109.7	109.8	107.7	114.2	5,539,443	607,835,612	109.73	108.0	108.0	108.1	106.0	112.4	5,628,745	107.99	-3.26%
2025-09-22	113.4	113.3	113.4	110.8	114.3	5,584,971	629,129,114	112.65	111.6	111.5	111.6	109.0	112.5	5,675,007	110.86	2.81%
2025-09-19	110.3	110.3	110.4	108.6	115.5	7,396,814	819,398,535	110.78	108.6	108.6	108.6	106.9	113.7	7,516,059	109.02	-1.34%
2025-09-18	111.8	111.8	111.9	109.4	115.5	7,193,965	804,398,588	111.82	110.0	110.0	110.1	107.7	113.7	7,309,940	110.04	-1.58%
2025-09-17	113.6	113.5	113.6	108.2	114.2	7,057,881	787,052,127	111.51	111.8	111.7	111.8	106.5	112.4	7,171,662	109.74	3.18%
2025-09-16	110.1	110.0	110.1	108.7	112.5	6,539,762	717,671,708	109.74	108.4	108.3	108.4	107.0	110.7	6,645,190	108.00	-1.52%
2025-09-15	111.8	111.7	111.8	109.6	113.2	6,032,966	673,638,049	111.66	110.0	109.9	110.0	107.9	111.4	6,130,224	109.89	0.99%
2025-09-12	110.7	110.6	110.7	107.4	111.6	7,535,365	826,751,520	109.72	108.9	108.8	108.9	105.7	109.8	7,656,843	107.98	1.93%
2025-09-11	108.6	108.5	108.6	104.7	110.9	16,727,682	1,814,495,350	108.47	106.9	106.8	106.9	103.0	109.1	16,997,350	106.75	-5.65%
2025-09-10	115.1	115.0	115.1	113.7	118.0	4,786,270	553,242,630	115.59	113.3	113.2	113.3	111.9	116.1	4,863,430	113.76	0.88%
2025-09-09	114.1	114.1	114.2	113.3	119.5	6,071,501	699,062,037	115.14	112.3	112.3	112.4	111.5	117.6	6,169,380	113.31	-2.81%
2025-09-08	117.4	117.3	117.4	114.6	119.0	8,619,213	1,004,512,298	116.54	115.5	115.4	115.5	112.8	117.1	8,758,164	114.69	3.70%
2025-09-05	113.6	113.3	113.6	107.9	114.5	9,559,779	1,073,141,118	112.26	111.4	111.1	111.4	105.8	112.3	9,746,894	110.10	4.22%
2025-09-04	109.0	109.0	109.1	108.0	119.5	8,452,672	943,559,784	111.63	106.9	106.9	107.0	105.9	117.2	8,618,118	109.49	-7.31%
2025-09-03	117.6	117.5	117.6	115.3	119.5	6,175,219	724,755,581	117.37	115.3	115.2	115.3	113.1	117.2	6,296,088	115.11	0.51%
2025-09-02	117.0	116.9	117.0	114.9	120.3	8,545,474	1,002,233,911	117.28	114.8	114.7	114.8	112.7	118.0	8,712,736	115.03	0.86%
2025-09-01	116.0	115.9	116.0	108.8	116.4	9,830,790	1,122,096,182	114.14	113.8	113.7	113.8	106.7	114.2	10,023,210	111.95	7.51%
2025-08-29	107.9	107.9	108.0	101.0	108.8	11,623,002	1,239,381,320	106.63	105.8	105.8	105.9	99.06	106.7	11,850,501	104.58	6.52%
2025-08-28	101.3	101.2	101.3	98.05	103.5	8,479,811	853,752,847	100.68	99.36	99.26	99.36	96.17	101.5	8,645,788	98.748	-0.69%
2025-08-27	102.0	102.0	102.1	101.4	107.3	8,287,641	864,260,404	104.28	100.0	100.0	100.1	99.45	105.2	8,449,857	102.28	-2.58%
2025-08-26	104.7	104.6	104.7	102.6	106.7	13,664,374	1,425,408,212	104.32	102.7	102.6	102.7	100.6	104.7	13,931,829	102.31	-1.78%
2025-08-25	106.6	106.6	106.7	102.9	107.0	11,703,374	1,234,700,215	105.50	104.6	104.6	104.7	100.9	104.9	11,932,446	103.47	3.29%
2025-08-22	103.2	103.1	103.2	100.1	103.3	8,377,094	850,983,017	101.58	101.2	101.1	101.2	98.18	101.3	8,541,060	99.634	0.78%
2025-08-21	102.4	102.3	102.4	100.2	103.7	5,625,996	571,018,290	101.50	100.4	100.3	100.4	98.28	101.7	5,736,115	99.548	1.09%
2025-08-20	101.3	101.3	101.4	99.25	102.8	6,631,663	668,653,825	100.83	99.36	99.36	99.45	97.34	100.8	6,761,466	98.892	0.30%
2025-08-19	101.0	100.9	101.0	99.80	109.3	12,219,247	1,259,274,009	103.06	99.06	98.96	99.06	97.88	107.2	12,458,417	101.08	-5.16%
2025-08-18	106.5	106.4	106.5	105.3	108.3	6,176,039	658,388,872	106.60	104.5	104.4	104.5	103.3	106.2	6,296,924	104.56	-1.02%
2025-08-15	107.6	107.5	107.6	105.5	107.7	6,988,214	748,688,477	107.14	105.5	105.4	105.5	103.5	105.6	7,124,996	105.08	0.28%
2025-08-14	107.3	107.2	107.3	105.8	109.5	10,142,451	1,088,178,883	107.29	105.2	105.1	105.2	103.8	107.4	10,340,971	105.23	0.94%
2025-08-13	106.3	106.2	106.3	100.8	106.8	14,293,529	1,496,533,737	104.70	104.3	104.2	104.3	98.86	104.7	14,573,299	102.69	6.19%
2025-08-12	100.1	100.1	100.3	98.80	102.8	8,531,205	854,827,967	100.20	98.18	98.18	98.37	96.90	100.8	8,698,188	98.277	-1.38%
2025-08-11	101.5	101.4	101.5	99.15	101.8	8,013,181	808,300,910	100.87	99.55	99.45	99.55	97.25	99.85	8,170,024	98.935	2.37%
2025-08-08	99.15	99.10	99.15	97.15	101.1	10,537,515	1,045,932,591	99.258	97.25	97.20	97.25	95.28	99.16	10,743,768	97.352	-0.95%
2025-08-07	100.1	100.0	100.1	98.75	104.6	12,375,948	1,243,571,836	100.48	98.18	98.08	98.18	96.85	102.6	12,618,185	98.554	-4.30%
2025-08-06	104.6	104.5	104.6	102.9	106.5	10,906,674	1,140,607,691	104.58	102.6	102.5	102.6	100.9	104.5	11,120,152	102.57	1.26%
2025-08-05	103.3	103.2	103.3	101.1	103.8	9,423,147	966,659,052	102.58	101.3	101.2	101.3	99.16	101.8	9,607,588	100.61	2.99%
2025-08-04	100.3	100.2	100.3	97.75	101.1	11,242,952	1,117,387,636	99.386	98.37	98.28	98.37	95.87	99.16	11,463,012	97.478	-1.38%
2025-08-01	101.7	101.6	101.7	100.7	106.2	14,901,222	1,534,026,358	102.95	99.75	99.65	99.75	98.77	104.2	15,192,886	100.97	-3.78%
2025-07-31	105.7	105.6	105.7	104.3	108.0	29,201,916	3,098,567,944	106.11	103.7	103.6	103.7	102.3	105.9	29,773,491	104.07	-5.63%
2025-07-30	112.0	111.9	112.0	109.2	116.5	19,358,565	2,193,489,553	113.31	109.8	109.8	109.8	107.1	114.3	19,737,474	111.13	0.27%
2025-07-29	111.7	111.7	111.8	102.2	112.0	27,921,110	3,022,694,552	108.26	109.6	109.6	109.7	100.2	109.8	28,467,615	106.18	11.25%
2025-07-28	100.4	100.3	100.4	98.30	101.0	10,840,294	1,081,768,029	99.791	98.47	98.37	98.47	96.41	99.06	11,052,473	97.876	1.98%
2025-07-25	98.45	98.40	98.45	96.05	100.5	10,448,866	1,030,868,564	98.658	96.56	96.51	96.56	94.21	98.57	10,653,384	96.764	2.02%
2025-07-24	96.50	96.45	96.50	93.15	97.10	11,041,970	1,058,731,701	95.883	94.65	94.60	94.65	91.36	95.24	11,258,097	94.042	3.60%
2025-07-23	93.15	93.15	93.20	91.80	94.50	13,280,854	1,237,007,076	93.142	91.36	91.36	91.41	90.04	92.69	13,540,803	91.354	1.64%
2025-07-22	91.65	91.60	91.65	91.00	94.45	6,980,627	647,560,842	92.765	89.89	89.84	89.89	89.25	92.64	7,117,260	90.985	0.33%
2025-07-21	91.35	91.35	91.40	90.25	93.50	6,397,320	586,239,138	91.638	89.60	89.60	89.65	88.52	91.71	6,522,536	89.879	-1.56%
2025-07-18	92.80	92.80	92.85	90.75	93.45	7,818,449	721,264,882	92.252	91.02	91.02	91.07	89.01	91.66	7,971,481	90.481	2.09%
2025-07-17	90.90	90.85	90.90	88.70	91.45	6,232,870	563,178,398	90.356	89.15	89.11	89.15	87.00	89.69	6,354,867	88.622	2.42%
2025-07-16	88.75	88.75	88.85	87.90	89.85	3,222,665	285,654,068	88.639	87.05	87.05	87.14	86.21	88.13	3,285,743	86.937	-0.45%
2025-07-15	89.15	89.15	89.20	87.65	90.10	5,760,086	513,460,482	89.141	87.44	87.44	87.49	85.97	88.37	5,872,829	87.430	0.96%
2025-07-14	88.30	88.30	88.35	86.55	89.80	9,355,168	822,704,869	87.941	86.60	86.60	86.65	84.89	88.08	9,538,278	86.253	0.17%
2025-07-11	88.15	88.10	88.15	83.65	91.20	30,135,997	2,643,298,830	87.712	86.46	86.41	86.46	82.04	89.45	30,725,854	86.028	10.46%
2025-07-10	79.80	79.80	79.85	78.50	80.90	4,488,488	359,555,721	80.106	78.27	78.27	78.32	76.99	79.35	4,576,342	78.568	1.33%
2025-07-09	78.75	78.75	78.80	77.80	80.55	4,059,214	320,770,831	79.023	77.24	77.24	77.29	76.31	79.00	4,138,666	77.506	-1.19%
2025-07-08	79.70	79.70	79.80	78.10	80.10	3,125,695	247,604,876	79.216	78.17	78.17	78.27	76.60	78.56	3,186,875	77.695	0.82%
2025-07-07	79.05	79.00	79.05	77.85	79.85	2,400,981	189,021,754	78.727	77.53	77.48	77.53	76.36	78.32	2,447,976	77.216	-1.06%
2025-07-04	79.90	79.90	79.95	78.40	80.60	3,285,688	261,506,626	79.590	78.37	78.37	78.42	76.89	79.05	3,349,999	78.062	1.14%
2025-07-03	79.00	78.95	79.00	78.40	80.20	3,938,420	312,254,973	79.284	77.48	77.43	77.48	76.89	78.66	4,015,507	77.762	-0.32%
2025-07-02	79.25	79.20	79.25	78.70	81.15	4,400,171	349,846,218	79.507	77.73	77.68	77.73	77.19	79.59	4,486,296	77.981	0.76%
2025-06-30	78.65	78.60	78.65	75.25	79.20	4,494,967	351,396,274	78.175	77.14	77.09	77.14	73.81	77.68	4,582,948	76.675	3.42%
2025-06-27	76.05	76.00	76.05	75.00	77.45	6,631,529	502,317,530	75.747	74.59	74.54	74.59	73.56	75.96	6,761,329	74.293	-1.74%
2025-06-26	77.40	77.35	77.40	76.40	78.70	4,044,752	311,962,211	77.128	75.91	75.87	75.91	74.93	77.19	4,123,921	75.647	-1.71%
2025-06-25	78.75	78.70	78.75	76.40	78.80	5,230,226	408,194,087	78.045	77.24	77.19	77.24	74.93	77.29	5,332,598	76.547	1.74%
2025-06-24	77.40	77.40	77.45	74.65	77.55	5,952,527	455,743,191	76.563	75.91	75.91	75.96	73.22	76.06	6,069,037	75.093	4.10%
2025-06-23	74.35	74.30	74.35	71.90	74.65	3,784,080	277,924,675	73.446	72.92	72.87	72.92	70.52	73.22	3,858,147	72.036	0.81%
2025-06-20	73.75	73.75	73.80	72.95	74.35	4,867,164	358,266,618	73.609	72.33	72.33	72.38	71.55	72.92	4,962,430	72.196	0.82%
2025-06-19	73.15	73.10	73.15	72.25	75.55	5,365,938	392,661,797	73.177	71.75	71.70	71.75	70.86	74.10	5,470,967	71.772	-2.34%
2025-06-18	74.90	74.85	74.90	74.10	76.50	8,306,939	624,163,874	75.138	73.46	73.41	73.46	72.68	75.03	8,469,532	73.695	-2.09%
2025-06-17	76.50	76.45	76.50	75.65	80.85	7,599,081	588,363,666	77.426	75.03	74.98	75.03	74.20	79.30	7,747,819	75.939	-3.65%
2025-06-16	79.40	79.25	79.40	76.35	79.65	8,089,725	634,522,332	78.436	77.88	77.73	77.88	74.88	78.12	8,248,067	76.930	-0.38%
2025-06-13	79.70	79.55	79.70	77.05	81.65	15,142,761	1,193,233,156	78.799	78.17	78.02	78.17	75.57	80.08	15,439,153	77.286	1.59%
2025-06-12	78.45	78.40	78.45	74.55	78.90	11,846,356	922,954,943	77.910	76.94	76.89	76.94	73.12	77.39	12,078,227	76.415	4.67%
2025-06-11	74.95	74.90	74.95	73.35	75.40	5,698,482	424,641,300	74.518	73.51	73.46	73.51	71.94	73.95	5,810,019	73.088	1.28%
2025-06-10	74.00	73.85	74.00	72.45	75.15	9,352,719	692,333,832	74.025	72.58	72.43	72.58	71.06	73.71	9,535,782	72.604	1.09%
2025-06-09	73.20	73.05	73.20	70.75	73.20	5,751,018	416,987,459	72.507	71.79	71.65	71.79	69.39	71.79	5,863,584	71.115	3.46%
2025-06-06	70.75	70.75	70.85	69.75	71.75	4,168,330	294,829,911	70.731	69.39	69.39	69.49	68.41	70.37	4,249,917	69.373	0.07%
2025-06-05	70.70	70.65	70.70	69.90	73.00	5,105,663	361,907,634	70.884	69.34	69.29	69.34	68.56	71.60	5,205,597	69.523	-2.08%
2025-06-04	72.20	72.15	72.20	69.90	72.90	11,087,870	797,187,786	71.897	70.81	70.76	70.81	68.56	71.50	11,304,895	70.517	2.41%
2025-06-03	70.50	70.45	70.50	68.90	70.85	5,230,596	366,908,255	70.147	69.15	69.10	69.15	67.58	69.49	5,332,975	68.800	1.66%
2025-06-02	69.35	69.30	69.35	67.30	69.40	4,412,281	301,606,957	68.356	68.02	67.97	68.02	66.01	68.07	4,498,643	67.044	0.87%
2025-05-30	68.75	68.75	68.80	68.25	70.65	6,569,018	455,467,195	69.336	67.43	67.43	67.48	66.94	69.29	6,697,595	68.005	-3.10%
2025-05-29	70.95	70.95	71.00	66.35	71.15	11,287,274	789,041,154	69.905	69.59	69.59	69.64	65.08	69.78	11,508,202	68.563	6.93%
2025-05-28	66.35	66.30	66.35	65.55	67.15	2,745,898	181,639,458	66.149	65.08	65.03	65.08	64.29	65.86	2,799,644	64.879	-0.23%
2025-05-27	66.50	66.50	66.55	65.75	67.90	4,815,364	320,237,487	66.503	65.22	65.22	65.27	64.49	66.60	4,909,616	65.227	1.29%
2025-05-26	65.65	65.60	65.65	65.35	68.00	3,299,359	219,165,888	66.427	64.39	64.34	64.39	64.10	66.69	3,363,938	65.152	-2.96%
2025-05-23	67.65	67.60	67.65	66.80	69.95	8,568,670	585,326,238	68.310	66.35	66.30	66.35	65.52	68.61	8,736,386	66.999	0.82%
2025-05-22	67.10	66.95	67.10	64.80	68.25	8,564,986	572,893,942	66.888	65.81	65.66	65.81	63.56	66.94	8,732,630	65.604	1.90%
2025-05-21	65.85	65.85	65.90	64.65	66.70	5,203,083	343,404,386	66.000	64.59	64.59	64.63	63.41	65.42	5,304,924	64.733	1.39%
2025-05-20	64.95	64.95	65.00	63.25	65.50	6,007,077	388,663,898	64.701	63.70	63.70	63.75	62.04	64.24	6,124,655	63.459	3.34%
2025-05-19	62.85	62.80	62.85	62.20	63.30	2,371,263	148,784,889	62.745	61.64	61.59	61.64	61.01	62.08	2,417,676	61.540	-0.55%
2025-05-16	63.20	63.20	63.30	62.80	64.15	2,722,514	172,367,656	63.312	61.99	61.99	62.08	61.59	62.92	2,775,802	62.097	-0.94%
2025-05-15	63.80	63.80	63.85	63.10	65.50	5,739,977	369,281,040	64.335	62.58	62.58	62.62	61.89	64.24	5,852,327	63.100	0.92%
2025-05-14	64.65	64.65	64.70	62.35	64.85	6,441,091	410,415,981	63.718	62.00	62.00	62.05	59.80	62.19	6,716,085	61.109	3.61%
2025-05-13	62.40	62.40	62.45	62.10	63.80	6,290,064	394,892,780	62.780	59.84	59.84	59.89	59.56	61.19	6,558,610	60.210	-0.64%
2025-05-12	62.80	62.75	62.80	60.00	62.90	11,070,223	680,641,559	61.484	60.23	60.18	60.23	57.54	60.32	11,542,852	58.966	2.78%
2025-05-09	61.10	61.10	61.15	60.40	61.50	3,651,587	222,640,242	60.971	58.60	58.60	58.65	57.93	58.98	3,807,487	58.474	-0.65%
2025-05-08	61.50	61.30	61.50	60.45	61.50	4,288,275	262,276,132	61.161	58.98	58.79	58.98	57.97	58.98	4,471,357	58.657	1.49%
2025-05-07	60.60	60.55	60.60	59.80	63.60	7,519,125	456,965,123	60.774	58.12	58.07	58.12	57.35	61.00	7,840,144	58.285	-2.81%
2025-05-06	62.35	62.30	62.35	62.05	64.40	10,535,893	659,498,175	62.595	59.80	59.75	59.80	59.51	61.76	10,985,710	60.032	-3.18%
2025-05-02	64.40	64.35	64.40	59.60	65.00	4,194,183	267,243,246	63.718	61.76	61.72	61.76	57.16	62.34	4,373,248	61.109	7.07%
2025-04-30	60.15	60.10	60.15	59.85	62.55	7,670,292	464,102,544	60.507	57.69	57.64	57.69	57.40	59.99	7,997,765	58.029	-0.82%
2025-04-29	60.65	60.60	60.65	60.20	62.50	12,899,333	792,627,849	61.447	58.17	58.12	58.17	57.74	59.94	13,450,054	58.931	4.21%
2025-04-28	58.20	58.15	58.20	56.55	58.95	7,289,131	420,900,860	57.744	55.82	55.77	55.82	54.23	56.54	7,600,331	55.379	1.57%
2025-04-25	57.30	57.25	57.30	56.85	59.00	10,389,679	600,875,610	57.834	54.95	54.91	54.95	54.52	56.58	10,833,253	55.466	-1.12%
2025-04-24	57.95	57.90	57.95	56.65	58.95	7,542,543	435,800,459	57.779	55.58	55.53	55.58	54.33	56.54	7,864,562	55.413	0.78%
2025-04-23	57.50	57.45	57.50	56.10	57.90	11,818,721	674,839,715	57.099	55.15	55.10	55.15	53.80	55.53	12,323,306	54.761	4.93%
2025-04-22	54.80	54.80	54.85	52.20	54.85	11,008,339	593,884,480	53.949	52.56	52.56	52.60	50.06	52.60	11,478,326	51.740	5.49%
2025-04-17	51.95	51.90	51.95	50.80	52.00	3,664,943	189,074,678	51.590	49.82	49.77	49.82	48.72	49.87	3,821,413	49.478	1.66%
2025-04-16	51.10	51.00	51.10	50.15	52.10	5,518,456	280,929,548	50.907	49.01	48.91	49.01	48.10	49.97	5,754,059	48.823	-1.92%
2025-04-15	52.10	52.05	52.10	51.50	53.20	5,023,130	261,712,539	52.101	49.97	49.92	49.97	49.39	51.02	5,237,586	49.968	-1.61%
2025-04-14	52.95	52.95	53.00	52.00	54.10	10,111,315	537,183,294	53.127	50.78	50.78	50.83	49.87	51.88	10,543,005	50.952	3.22%
2025-04-11	51.30	51.30	51.45	49.15	52.20	11,393,062	576,496,880	50.601	49.20	49.20	49.34	47.14	50.06	11,879,474	48.529	1.48%
2025-04-10	50.55	50.55	50.60	49.85	53.25	16,331,949	837,975,251	51.309	48.48	48.48	48.53	47.81	51.07	17,029,221	49.208	4.44%
2025-04-09	48.40	48.40	48.45	44.80	49.40	23,509,196	1,097,231,606	46.672	46.42	46.42	46.47	42.97	47.38	24,512,891	44.761	-0.72%
2025-04-08	48.75	48.70	48.75	44.30	54.00	32,251,780	1,583,057,267	49.084	46.75	46.71	46.75	42.49	51.79	33,628,729	47.075	-4.41%
2025-04-07	51.00	50.95	51.00	50.55	58.35	24,449,701	1,316,400,468	53.841	48.91	48.86	48.91	48.48	55.96	25,493,550	51.637	-20.50%
2025-04-03	64.15	64.15	64.20	63.85	68.30	10,515,136	684,392,900	65.086	61.52	61.52	61.57	61.24	65.50	10,964,066	62.421	-6.42%
2025-04-02	68.55	68.50	68.55	67.35	70.45	5,691,844	388,842,805	68.316	65.74	65.70	65.74	64.59	67.57	5,934,850	65.519	-0.94%
2025-04-01	69.20	69.20	69.25	69.10	72.60	10,560,463	749,892,810	71.009	66.37	66.37	66.41	66.27	69.63	11,011,329	68.102	0.00%
2025-03-31	69.20	69.15	69.20	67.00	70.15	6,185,920	424,737,118	68.662	66.37	66.32	66.37	64.26	67.28	6,450,020	65.851	-0.43%
2025-03-28	69.50	69.30	69.50	68.40	71.70	6,231,128	434,668,313	69.758	66.65	66.46	66.65	65.60	68.76	6,497,158	66.901	-1.07%
2025-03-27	70.25	70.20	70.25	66.30	70.70	10,446,918	720,948,376	69.011	67.37	67.33	67.37	63.59	67.81	10,892,936	66.185	5.01%
2025-03-26	66.90	66.85	66.90	66.50	68.55	4,326,168	290,290,270	67.101	64.16	64.11	64.16	63.78	65.74	4,510,868	64.354	-1.47%
2025-03-25	67.90	67.85	67.90	67.30	69.70	4,372,346	297,260,799	67.987	65.12	65.07	65.12	64.54	66.85	4,559,018	65.203	-2.09%
2025-03-24	69.35	69.30	69.35	68.00	69.80	4,274,790	294,414,176	68.872	66.51	66.46	66.51	65.22	66.94	4,457,297	66.052	1.09%
2025-03-21	68.60	68.60	68.65	67.65	71.60	6,567,233	452,343,762	68.879	65.79	65.79	65.84	64.88	68.67	6,847,613	66.059	-4.26%
2025-03-20	71.65	71.65	71.70	70.30	73.50	7,844,739	562,818,521	71.745	68.72	68.72	68.76	67.42	70.49	8,179,660	68.807	-0.14%
2025-03-19	71.75	71.70	71.75	71.15	73.10	10,712,969	772,154,311	72.077	68.81	68.76	68.81	68.24	70.11	11,170,346	69.125	-0.83%
2025-03-18	72.35	72.35	72.40	69.20	76.00	25,871,105	1,877,594,720	72.575	69.39	69.39	69.44	66.37	72.89	26,975,639	69.603	10.54%
2025-03-17	65.45	65.40	65.45	64.15	66.15	4,961,080	323,709,075	65.250	62.77	62.72	62.77	61.52	63.44	5,172,887	62.578	1.47%
2025-03-14	64.50	64.50	64.55	61.50	65.45	8,831,072	566,546,943	64.154	61.86	61.86	61.91	58.98	62.77	9,208,103	61.527	5.13%
2025-03-13	61.35	61.30	61.35	60.20	62.50	3,000,312	182,991,984	60.991	58.84	58.79	58.84	57.74	59.94	3,128,407	58.494	-0.41%
2025-03-12	61.60	61.60	61.65	61.10	63.30	3,000,658	186,508,515	62.156	59.08	59.08	59.13	58.60	60.71	3,128,767	59.611	-0.81%
2025-03-11	62.10	62.05	62.10	59.60	62.40	3,848,739	236,538,192	61.459	59.56	59.51	59.56	57.16	59.84	4,013,056	58.942	0.81%
2025-03-10	61.60	61.55	61.60	61.25	64.70	4,897,958	304,783,605	62.227	59.08	59.03	59.08	58.74	62.05	5,107,070	59.679	-2.92%
2025-03-07	63.45	63.40	63.45	61.90	64.25	6,236,087	394,281,143	63.226	60.85	60.80	60.85	59.37	61.62	6,502,329	60.637	1.04%
2025-03-06	62.80	62.65	62.80	61.00	62.85	6,418,350	400,044,954	62.328	60.23	60.08	60.23	58.50	60.28	6,692,373	59.776	4.23%
2025-03-05	60.25	60.25	60.30	58.95	60.95	4,956,046	297,171,431	59.961	57.78	57.78	57.83	56.54	58.45	5,167,638	57.506	0.75%
2025-03-04	59.80	59.75	59.80	58.20	60.10	3,477,748	207,134,867	59.560	57.35	57.30	57.35	55.82	57.64	3,626,226	57.121	1.18%
2025-03-03	59.10	59.05	59.15	58.40	61.25	5,670,026	337,855,943	59.586	56.68	56.63	56.73	56.01	58.74	5,912,101	57.147	-0.42%
2025-02-28	59.35	59.30	59.35	58.55	62.40	9,877,246	590,781,754	59.812	56.92	56.87	56.92	56.15	59.84	10,298,942	57.363	-5.34%
2025-02-27	62.70	62.65	62.70	61.00	64.35	6,555,396	408,602,605	62.331	60.13	60.08	60.13	58.50	61.72	6,835,270	59.779	-0.95%
2025-02-26	63.30	63.15	63.30	61.10	63.60	9,115,015	569,170,899	62.443	60.71	60.56	60.71	58.60	61.00	9,504,169	59.886	4.20%
2025-02-25	60.75	60.70	60.75	60.10	61.85	12,709,704	774,036,620	60.901	58.26	58.21	58.26	57.64	59.32	13,252,329	58.408	-3.42%
2025-02-24	62.90	62.85	62.90	62.40	68.00	20,403,989	1,314,192,531	64.409	60.32	60.28	60.32	59.84	65.22	21,275,111	61.771	-10.14%
2025-02-21	70.00	69.90	70.00	65.50	71.00	17,853,021	1,223,190,214	68.514	67.13	67.04	67.13	62.82	68.09	18,615,233	65.709	5.82%
2025-02-20	66.15	66.00	66.15	63.45	66.80	9,300,657	609,896,295	65.576	63.44	63.30	63.44	60.85	64.06	9,697,737	62.891	3.20%
2025-02-19	64.10	64.00	64.10	62.55	66.15	7,620,259	488,216,935	64.068	61.48	61.38	61.48	59.99	63.44	7,945,596	61.445	0.16%
2025-02-18	64.00	63.95	64.00	62.35	64.70	5,981,315	380,920,527	63.685	61.38	61.33	61.38	59.80	62.05	6,236,680	61.077	0.71%
2025-02-17	63.55	63.45	63.55	61.65	64.85	11,956,739	754,290,900	63.085	60.95	60.85	60.95	59.13	62.19	12,467,217	60.502	1.92%
2025-02-14	62.35	62.30	62.35	57.40	62.40	12,883,210	777,367,816	60.340	59.80	59.75	59.80	55.05	59.84	13,433,242	57.869	9.96%
2025-02-13	56.70	56.50	56.70	56.30	58.80	4,664,720	268,215,077	57.499	54.38	54.19	54.38	53.99	56.39	4,863,874	55.144	-3.32%
2025-02-12	58.65	58.60	58.65	56.80	58.80	3,512,772	203,436,520	57.913	56.25	56.20	56.25	54.47	56.39	3,662,745	55.542	1.30%
2025-02-11	57.90	57.85	57.90	57.60	59.30	2,501,132	145,328,600	58.105	55.53	55.48	55.53	55.24	56.87	2,607,915	55.726	-1.11%
2025-02-10	58.55	58.55	58.70	57.95	59.90	5,910,173	347,601,796	58.814	56.15	56.15	56.30	55.58	57.45	6,162,500	56.406	0.00%
2025-02-07	58.55	58.40	58.55	57.70	61.00	6,714,215	397,228,016	59.162	56.15	56.01	56.15	55.34	58.50	7,000,870	56.740	-2.01%
2025-02-06	59.75	59.70	59.75	57.25	59.75	7,897,263	464,007,308	58.755	57.30	57.26	57.30	54.91	57.30	8,234,427	56.350	3.64%
2025-02-05	57.65	57.50	57.65	56.10	57.80	3,642,837	207,349,894	56.920	55.29	55.15	55.29	53.80	55.43	3,798,363	54.589	-0.52%
2025-02-04	57.95	57.90	57.95	55.80	58.00	3,463,906	198,398,612	57.276	55.58	55.53	55.58	53.52	55.63	3,611,793	54.931	4.32%
2025-02-03	55.55	55.50	55.55	53.00	55.70	1,693,239	92,078,058	54.380	53.28	53.23	53.28	50.83	53.42	1,765,530	52.153	0.63%
2025-01-28	55.20	55.15	55.20	54.60	56.60	614,317	33,842,559	55.090	52.94	52.89	52.94	52.36	54.28	640,544	52.834	-1.43%
2025-01-27	56.00	55.95	56.00	55.25	56.75	2,462,600	138,210,510	56.124	53.71	53.66	53.71	52.99	54.43	2,567,738	53.826	0.27%
2025-01-24	55.85	55.85	55.90	54.00	57.80	5,628,109	316,075,779	56.160	53.56	53.56	53.61	51.79	55.43	5,868,394	53.861	2.85%
2025-01-23	54.30	54.15	54.30	53.75	56.00	3,146,469	171,844,315	54.615	52.08	51.93	52.08	51.55	53.71	3,280,803	52.379	-1.36%
2025-01-22	55.05	55.00	55.05	54.65	56.50	3,685,525	203,246,142	55.147	52.80	52.75	52.80	52.41	54.19	3,842,874	52.889	-1.26%
2025-01-21	55.75	55.75	55.80	54.60	56.75	4,775,960	264,742,115	55.432	53.47	53.47	53.52	52.36	54.43	4,979,864	53.163	0.18%
2025-01-20	55.65	55.60	55.65	52.15	55.85	7,692,829	424,053,137	55.123	53.37	53.32	53.37	50.01	53.56	8,021,265	52.866	7.23%
2025-01-17	51.90	51.85	51.90	51.65	52.90	2,021,472	105,665,153	52.271	49.77	49.73	49.77	49.54	50.73	2,107,776	50.131	-1.05%
2025-01-16	52.45	52.35	52.45	52.25	53.85	2,397,975	126,975,982	52.951	50.30	50.21	50.30	50.11	51.65	2,500,353	50.783	0.38%
2025-01-15	52.25	52.20	52.25	52.10	54.40	3,070,093	161,862,086	52.722	50.11	50.06	50.11	49.97	52.17	3,201,167	50.563	-3.51%
2025-01-14	54.15	54.15	54.20	52.50	54.85	3,349,305	180,541,910	53.904	51.93	51.93	51.98	50.35	52.60	3,492,299	51.697	4.13%
2025-01-13	52.00	51.95	52.00	51.65	53.65	4,335,530	227,418,887	52.455	49.87	49.82	49.87	49.54	51.45	4,520,630	50.307	-2.71%
2025-01-10	53.45	53.40	53.45	52.95	54.25	2,977,967	159,059,892	53.412	51.26	51.21	51.26	50.78	52.03	3,105,108	51.225	1.33%
2025-01-09	52.75	52.60	52.75	50.85	52.90	2,874,039	150,774,892	52.461	50.59	50.45	50.59	48.77	50.73	2,996,742	50.313	3.23%
2025-01-08	51.10	51.10	51.15	50.10	51.80	2,572,930	131,200,677	50.993	49.01	49.01	49.06	48.05	49.68	2,682,778	48.905	-0.78%
2025-01-07	51.50	51.45	51.50	50.30	52.45	4,747,509	242,505,642	51.081	49.39	49.34	49.39	48.24	50.30	4,950,198	48.989	-1.34%
2025-01-06	52.20	52.20	52.30	52.10	53.75	2,517,848	132,562,765	52.649	50.06	50.06	50.16	49.97	51.55	2,625,344	50.493	-1.14%
2025-01-03	52.80	52.75	52.80	52.30	54.30	4,751,304	252,754,997	53.197	50.64	50.59	50.64	50.16	52.08	4,954,155	51.019	-0.66%
2025-01-02	53.15	53.10	53.15	53.05	56.00	4,993,317	271,214,046	54.315	50.97	50.93	50.97	50.88	53.71	5,206,500	52.091	-5.93%
2024-12-31	56.50	56.40	56.50	55.25	56.70	3,698,090	207,257,991	56.045	54.19	54.09	54.19	52.99	54.38	3,855,975	53.750	-0.18%
2024-12-30	56.60	56.55	56.60	53.45	56.80	4,092,057	228,817,400	55.917	54.28	54.23	54.28	51.26	54.47	4,266,762	53.628	5.01%
2024-12-27	53.90	53.85	53.90	53.40	55.25	3,626,224	195,941,686	54.035	51.69	51.65	51.69	51.21	52.99	3,781,041	51.822	-3.14%
2024-12-24	55.65	55.65	55.75	55.10	56.30	1,376,118	76,967,343	55.931	53.37	53.37	53.47	52.84	53.99	1,434,870	53.641	0.00%
2024-12-23	55.65	55.65	55.75	54.45	56.50	2,877,717	160,406,685	55.741	53.37	53.37	53.47	52.22	54.19	3,000,577	53.459	1.00%
2024-12-20	55.10	55.00	55.10	54.40	55.55	3,006,499	165,382,952	55.008	52.84	52.75	52.84	52.17	53.28	3,134,858	52.756	0.36%
2024-12-19	54.90	54.85	54.90	54.00	56.20	2,952,124	162,992,922	55.212	52.65	52.60	52.65	51.79	53.90	3,078,161	52.951	-1.44%
2024-12-18	55.70	55.65	55.70	54.50	55.90	3,136,242	172,768,103	55.088	53.42	53.37	53.42	52.27	53.61	3,270,140	52.832	1.83%
2024-12-17	54.70	54.65	54.70	54.45	56.00	2,666,208	146,698,659	55.021	52.46	52.41	52.46	52.22	53.71	2,780,038	52.769	-1.35%
2024-12-16	55.45	55.30	55.45	55.10	56.85	3,332,456	186,410,801	55.938	53.18	53.04	53.18	52.84	54.52	3,474,731	53.648	-1.25%
2024-12-13	56.15	55.90	56.15	55.80	57.15	4,130,918	232,985,440	56.400	53.85	53.61	53.85	53.52	54.81	4,307,282	54.091	-1.66%
2024-12-12	57.10	57.10	57.15	56.40	57.90	3,915,883	223,761,332	57.142	54.76	54.76	54.81	54.09	55.53	4,083,067	54.802	-1.47%
2024-12-11	57.95	57.95	58.00	57.30	59.70	5,338,974	311,331,038	58.313	55.58	55.58	55.63	54.95	57.26	5,566,915	55.925	0.43%
2024-12-10	57.70	57.55	57.70	57.05	62.00	9,162,738	537,754,351	58.689	55.34	55.19	55.34	54.71	59.46	9,553,929	56.286	-3.59%
2024-12-09	59.85	59.85	59.90	57.50	61.15	22,002,174	1,297,249,070	58.960	57.40	57.40	57.45	55.15	58.65	22,941,529	56.546	9.62%
2024-12-06	54.60	54.55	54.60	50.00	56.15	16,557,574	898,820,639	54.285	52.36	52.32	52.36	47.95	53.85	17,264,479	52.062	9.20%
2024-12-05	50.00	49.95	50.00	49.60	51.60	4,186,172	209,964,076	50.157	47.95	47.90	47.95	47.57	49.49	4,364,895	48.103	-2.63%
2024-12-04	51.35	51.30	51.35	50.95	52.40	4,943,884	254,511,143	51.480	49.25	49.20	49.25	48.86	50.25	5,154,957	49.372	-1.53%
2024-12-03	52.15	52.10	52.15	48.75	52.25	11,773,769	599,820,708	50.946	50.01	49.97	50.01	46.75	50.11	12,276,435	48.860	6.32%
2024-12-02	49.05	49.00	49.05	46.60	49.45	6,134,054	298,205,161	48.615	47.04	46.99	47.04	44.69	47.43	6,395,940	46.624	4.25%
2024-11-29	47.05	47.05	47.10	45.30	47.55	3,411,968	158,863,408	46.561	45.12	45.12	45.17	43.45	45.60	3,557,638	44.654	2.95%
2024-11-28	45.70	45.70	45.75	45.60	47.10	2,539,265	117,444,617	46.251	43.83	43.83	43.88	43.73	45.17	2,647,676	44.358	-2.56%
2024-11-27	46.90	46.90	46.95	45.75	47.30	3,136,736	145,841,359	46.495	44.98	44.98	45.03	43.88	45.36	3,270,655	44.591	2.74%
2024-11-26	45.65	45.60	45.65	45.50	46.65	2,143,006	98,489,411	45.959	43.78	43.73	43.78	43.64	44.74	2,234,499	44.077	-0.44%
2024-11-25	45.85	45.85	45.90	44.55	47.25	8,000,057	365,140,833	45.642	43.97	43.97	44.02	42.73	45.32	8,341,609	43.773	-0.43%
2024-11-22	46.05	46.05	46.10	45.80	48.85	9,775,752	460,910,955	47.148	44.16	44.16	44.21	43.92	46.85	10,193,115	45.218	-5.83%
2024-11-21	48.90	48.85	48.90	48.70	50.25	4,119,473	202,756,346	49.219	46.90	46.85	46.90	46.71	48.19	4,295,349	47.204	-2.69%
2024-11-20	50.25	50.20	50.25	49.50	51.10	6,870,786	344,481,921	50.137	48.19	48.14	48.19	47.47	49.01	7,164,125	48.084	0.10%
2024-11-19	50.20	50.10	50.20	49.45	50.70	4,412,424	220,930,557	50.070	48.14	48.05	48.14	47.43	48.62	4,600,807	48.020	-0.20%
2024-11-18	50.30	50.25	50.30	49.65	51.60	3,381,075	170,688,915	50.484	48.24	48.19	48.24	47.62	49.49	3,525,426	48.417	-0.49%
2024-11-15	50.55	50.55	50.60	50.10	52.25	4,038,892	205,804,332	50.956	48.48	48.48	48.53	48.05	50.11	4,211,327	48.869	0.10%
2024-11-14	50.50	50.45	50.50	50.15	54.40	11,510,701	598,945,661	52.034	48.43	48.38	48.43	48.10	52.17	12,002,136	49.903	-8.10%
2024-11-13	54.95	54.95	55.00	53.80	57.75	7,835,008	430,117,125	54.897	52.70	52.70	52.75	51.60	55.39	8,169,514	52.649	-4.10%
2024-11-12	57.30	57.25	57.30	56.20	60.65	11,037,807	643,780,602	58.325	54.95	54.91	54.95	53.90	58.17	11,509,052	55.937	1.42%
2024-11-11	56.50	56.45	56.50	54.50	57.85	6,328,643	356,558,580	56.340	54.19	54.14	54.19	52.27	55.48	6,598,836	54.034	-0.62%
2024-11-08	56.85	56.85	56.90	56.50	59.15	7,415,897	426,558,533	57.519	54.52	54.52	54.57	54.19	56.73	7,732,509	55.164	-1.73%
2024-11-07	57.85	57.80	57.85	53.65	58.05	11,158,861	631,194,000	56.564	55.48	55.43	55.48	51.45	55.67	11,635,274	54.248	4.42%
2024-11-06	55.40	55.35	55.40	53.35	57.80	14,167,181	789,632,799	55.737	53.13	53.08	53.13	51.17	55.43	14,772,031	53.455	2.59%
2024-11-05	54.00	53.85	54.00	50.55	54.05	6,269,008	331,326,211	52.851	51.79	51.65	51.79	48.48	51.84	6,536,655	50.687	4.85%
2024-11-04	51.50	51.45	51.50	50.50	52.60	2,938,159	151,662,027	51.618	49.39	49.34	49.39	48.43	50.45	3,063,600	49.505	0.88%
2024-11-01	51.05	51.05	51.10	50.20	52.30	3,104,877	158,957,872	51.196	48.96	48.96	49.01	48.14	50.16	3,237,436	49.100	-1.26%
2024-10-31	51.70	51.70	51.85	51.05	52.85	3,905,523	202,491,447	51.847	49.58	49.58	49.73	48.96	50.69	4,072,264	49.725	0.00%
2024-10-30	51.70	51.65	51.70	50.85	54.15	5,200,424	271,126,716	52.136	49.58	49.54	49.58	48.77	51.93	5,422,449	50.001	-2.91%
2024-10-29	53.25	53.20	53.25	53.15	56.10	9,692,734	528,398,860	54.515	51.07	51.02	51.07	50.97	53.80	10,106,553	52.283	0.95%
2024-10-28	52.75	52.75	52.80	52.40	53.90	6,343,699	336,743,649	53.083	50.59	50.59	50.64	50.25	51.69	6,614,535	50.910	-1.40%
2024-10-25	53.50	53.45	53.50	49.60	53.55	12,174,153	641,916,943	52.728	51.31	51.26	51.31	47.57	51.36	12,693,913	50.569	7.11%
2024-10-24	49.95	49.95	50.00	49.75	52.15	4,742,239	240,579,270	50.731	47.90	47.90	47.95	47.71	50.01	4,944,703	48.654	-3.85%
2024-10-23	51.95	51.90	51.95	49.70	52.70	6,784,939	348,025,826	51.294	49.82	49.77	49.82	47.67	50.54	7,074,613	49.194	2.87%
2024-10-22	50.50	50.50	50.55	49.75	51.85	3,737,113	189,584,736	50.730	48.43	48.43	48.48	47.71	49.73	3,896,664	48.653	0.50%
2024-10-21	50.25	50.10	50.25	49.75	52.20	6,611,083	334,736,307	50.633	48.19	48.05	48.19	47.71	50.06	6,893,335	48.559	-1.86%
2024-10-18	51.20	51.20	51.25	47.65	52.25	9,147,028	459,345,986	50.218	49.10	49.10	49.15	45.70	50.11	9,537,549	48.162	7.00%
2024-10-17	47.85	47.85	47.90	47.30	50.35	6,086,986	298,092,937	48.972	45.89	45.89	45.94	45.36	48.29	6,346,862	46.967	-3.04%
2024-10-16	49.35	49.35	49.40	48.65	50.80	7,061,607	349,954,253	49.557	47.33	47.33	47.38	46.66	48.72	7,363,093	47.528	-2.47%
2024-10-15	50.60	50.55	50.60	49.65	54.30	9,311,797	478,837,081	51.423	48.53	48.48	48.53	47.62	52.08	9,709,352	49.317	-5.69%
2024-10-14	53.65	53.60	53.65	51.00	55.25	16,112,995	851,149,485	52.824	51.45	51.41	51.45	48.91	52.99	16,800,919	50.661	-4.62%
2024-10-10	56.25	56.20	56.25	56.20	59.40	12,451,310	716,973,564	57.582	53.95	53.90	53.95	53.90	56.97	12,982,903	55.224	-1.06%
2024-10-09	56.85	56.85	56.90	53.90	60.00	22,285,436	1,272,803,891	57.114	54.52	54.52	54.57	51.69	57.54	23,236,884	54.775	-0.87%
2024-10-08	57.35	57.35	57.40	57.00	66.80	38,520,125	2,361,616,643	61.309	55.00	55.00	55.05	54.67	64.06	40,164,693	58.798	-16.88%
2024-10-07	69.00	68.95	69.00	67.35	72.45	12,380,231	855,271,679	69.084	66.17	66.13	66.17	64.59	69.48	12,908,789	66.255	2.83%
2024-10-04	67.10	67.10	67.15	59.95	69.95	11,336,356	751,886,020	66.325	64.35	64.35	64.40	57.50	67.09	11,820,347	63.609	11.55%
2024-10-03	60.15	60.15	60.20	57.25	66.95	8,592,690	522,657,979	60.826	57.69	57.69	57.74	54.91	64.21	8,959,544	58.335	-6.24%
2024-10-02	64.15	64.10	64.15	54.40	64.15	12,641,471	756,818,516	59.868	61.52	61.48	61.52	52.17	61.52	13,181,183	57.417	17.49%
2024-09-30	54.60	54.50	54.60	53.05	57.90	36,619,038	2,026,890,599	55.351	52.36	52.27	52.36	50.88	55.53	38,182,441	53.084	6.23%
2024-09-27	51.40	51.35	51.40	42.60	52.50	34,159,426	1,643,620,276	48.116	49.30	49.25	49.30	40.86	50.35	35,617,819	46.146	23.86%
2024-09-26	41.50	41.45	41.50	39.55	41.55	12,127,491	493,829,026	40.720	39.80	39.75	39.80	37.93	39.85	12,645,259	39.053	1.72%
2024-09-25	40.80	40.80	40.85	40.55	43.65	16,436,252	688,919,603	41.915	39.13	39.13	39.18	38.89	41.86	17,137,977	40.198	-2.28%
2024-09-24	41.75	41.65	41.75	40.35	42.80	8,467,103	350,739,485	41.424	40.04	39.94	40.04	38.70	41.05	8,828,595	39.728	1.95%
2024-09-23	40.95	40.90	40.95	40.70	44.25	20,322,317	853,203,075	41.984	39.27	39.23	39.27	39.03	42.44	21,189,953	40.265	-3.65%
2024-09-20	42.50	42.45	42.50	37.75	44.00	15,946,137	653,509,142	40.982	40.76	40.71	40.76	36.20	42.20	16,626,937	39.304	11.70%
2024-09-19	38.05	38.00	38.05	37.10	38.85	11,033,609	420,037,977	38.069	36.49	36.44	36.49	35.58	37.26	11,504,675	36.510	0.66%
2024-09-17	37.80	37.75	37.80	36.55	37.90	2,065,926	77,436,268	37.483	36.25	36.20	36.25	35.05	36.35	2,154,128	35.948	0.27%
2024-09-16	37.70	37.65	37.70	36.35	38.00	2,724,073	102,162,321	37.504	36.16	36.11	36.16	34.86	36.44	2,840,374	35.968	1.07%
2024-09-13	37.30	37.30	37.35	36.45	38.50	11,736,675	443,523,551	37.790	35.77	35.77	35.82	34.96	36.92	12,237,757	36.242	2.33%
2024-09-12	36.45	36.40	36.45	34.50	37.20	11,217,973	407,928,078	36.364	34.96	34.91	34.96	33.09	35.68	11,696,910	34.875	5.96%
2024-09-11	34.40	34.35	34.40	32.30	34.45	9,216,248	310,035,445	33.640	32.99	32.94	32.99	30.98	33.04	9,609,724	32.263	6.83%
2024-09-10	32.20	32.20	32.25	32.10	35.40	19,923,537	653,557,825	32.803	30.88	30.88	30.93	30.79	33.95	20,774,147	31.460	-10.43%
2024-09-09	35.95	35.90	35.95	34.00	36.10	8,362,301	297,653,021	35.595	34.48	34.43	34.48	32.61	34.62	8,719,319	34.137	3.90%
2024-09-05	34.60	34.55	34.60	34.35	35.65	3,140,340	109,578,212	34.894	33.18	33.14	33.18	32.94	34.19	3,274,413	33.465	-0.86%
2024-09-04	34.90	34.90	34.95	33.10	35.20	5,416,507	187,667,794	34.647	33.47	33.47	33.52	31.74	33.76	5,647,758	33.229	3.25%
2024-09-03	33.80	33.75	33.80	32.95	34.15	2,507,567	84,241,902	33.595	32.42	32.37	32.42	31.60	32.75	2,614,624	32.220	2.27%
2024-09-02	33.05	33.00	33.05	32.95	34.25	3,435,783	114,484,411	33.321	31.70	31.65	31.70	31.60	32.85	3,582,469	31.957	-3.64%
2024-08-30	34.30	34.25	34.30	33.80	35.35	5,590,602	193,797,041	34.665	32.90	32.85	32.90	32.42	33.90	5,829,286	33.245	0.15%
2024-08-29	34.25	34.20	34.25	32.60	34.25	5,043,148	169,525,293	33.615	32.85	32.80	32.85	31.27	32.85	5,258,459	32.239	3.16%
2024-08-28	33.20	33.20	33.25	33.00	33.90	3,027,065	100,994,654	33.364	31.84	31.84	31.89	31.65	32.51	3,156,302	31.998	-1.48%
2024-08-27	33.70	33.70	33.75	32.75	33.85	3,583,721	119,735,067	33.411	32.32	32.32	32.37	31.41	32.46	3,736,723	32.043	1.81%
2024-08-26	33.10	33.10	33.15	31.45	33.20	4,262,794	139,104,184	32.632	31.74	31.74	31.79	30.16	31.84	4,444,789	31.296	5.41%
2024-08-23	31.40	31.35	31.40	30.60	31.80	2,798,755	87,964,954	31.430	30.11	30.07	30.11	29.35	30.50	2,918,244	30.143	-0.48%
2024-08-22	31.55	31.50	31.55	30.75	32.40	5,477,720	171,083,085	31.233	30.26	30.21	30.26	29.49	31.07	5,711,584	29.954	-1.41%
2024-08-21	32.00	31.95	32.00	31.70	32.95	4,431,877	142,683,345	32.195	30.69	30.64	30.69	30.40	31.60	4,621,090	30.877	-3.03%
2024-08-20	33.00	32.95	33.00	32.85	33.50	2,272,606	75,106,192	33.048	31.65	31.60	31.65	31.50	32.13	2,369,632	31.695	-0.60%
2024-08-19	33.20	33.15	33.20	33.00	34.35	3,247,788	109,023,656	33.569	31.84	31.79	31.84	31.65	32.94	3,386,448	32.194	-1.04%
2024-08-16	33.55	33.55	33.60	32.85	34.05	4,196,353	141,041,942	33.611	32.18	32.18	32.22	31.50	32.66	4,375,511	32.234	0.75%
2024-08-15	33.30	33.25	33.30	32.60	33.65	3,002,640	99,684,075	33.199	31.94	31.89	31.94	31.27	32.27	3,130,834	31.839	0.15%
2024-08-14	33.25	33.20	33.25	32.75	34.75	7,583,063	252,444,283	33.291	31.89	31.84	31.89	31.41	33.33	7,906,812	31.927	-4.04%
2024-08-13	34.65	34.65	34.70	34.00	35.50	4,121,591	141,844,647	34.415	33.23	33.23	33.28	32.61	34.05	4,297,557	33.006	-1.42%
2024-08-12	35.15	35.15	35.20	34.30	35.40	4,268,148	149,432,184	35.011	33.71	33.71	33.76	32.90	33.95	4,450,371	33.577	1.44%
2024-08-09	34.65	34.65	34.70	34.40	36.15	6,526,491	228,057,225	34.943	33.23	33.23	33.28	32.99	34.67	6,805,131	33.513	-2.67%
2024-08-08	35.60	35.60	35.65	34.95	36.70	8,574,149	306,449,216	35.741	34.14	34.14	34.19	33.52	35.20	8,940,211	34.278	0.42%
2024-08-07	35.45	35.40	35.45	34.75	35.80	7,782,331	275,534,657	35.405	34.00	33.95	34.00	33.33	34.33	8,114,588	33.955	0.57%
2024-08-06	35.25	35.25	35.30	33.45	35.50	12,863,127	447,593,276	34.797	33.81	33.81	33.85	32.08	34.05	13,412,302	33.372	6.17%
2024-08-05	33.20	33.20	33.25	32.50	34.05	13,789,314	459,044,684	33.290	31.84	31.84	31.89	31.17	32.66	14,378,031	31.927	0.45%
2024-08-02	33.05	33.05	33.10	31.05	33.15	14,296,307	468,544,987	32.774	31.70	31.70	31.74	29.78	31.79	14,906,670	31.432	4.75%
2024-08-01	31.55	31.50	31.55	31.30	32.40	4,879,479	154,515,825	31.666	30.26	30.21	30.26	30.02	31.07	5,087,802	30.370	-1.56%
2024-07-31	32.05	32.05	32.10	29.85	32.45	13,547,794	429,794,439	31.724	30.74	30.74	30.79	28.63	31.12	14,126,200	30.425	7.37%
2024-07-30	29.85	29.80	29.85	29.60	30.85	14,175,983	427,624,010	30.165	28.63	28.58	28.63	28.39	29.59	14,781,209	28.930	3.83%
2024-07-29	28.75	28.75	28.80	28.30	29.00	4,247,377	121,353,113	28.571	27.57	27.57	27.62	27.14	27.81	4,428,713	27.401	0.35%
2024-07-26	28.65	28.65	28.70	28.50	29.65	4,218,357	122,378,442	29.011	27.48	27.48	27.52	27.33	28.44	4,398,454	27.823	-1.21%
2024-07-25	29.00	28.95	29.00	28.15	29.55	6,084,210	176,234,414	28.966	27.81	27.76	27.81	27.00	28.34	6,343,968	27.780	1.58%
2024-07-24	28.55	28.50	28.55	28.40	29.65	2,904,524	84,187,950	28.985	27.38	27.33	27.38	27.24	28.44	3,028,529	27.798	-1.38%
2024-07-23	28.95	28.95	29.00	28.90	29.65	3,243,686	94,936,626	29.268	27.76	27.76	27.81	27.72	28.44	3,382,171	28.070	-1.86%
2024-07-22	29.50	29.50	29.55	28.60	29.60	3,101,706	90,857,587	29.293	28.29	28.29	28.34	27.43	28.39	3,234,129	28.093	2.97%
2024-07-19	28.65	28.65	28.70	28.60	29.20	2,807,155	80,883,594	28.813	27.48	27.48	27.52	27.43	28.00	2,927,003	27.634	-2.55%
2024-07-18	29.40	29.35	29.40	28.90	29.55	2,823,618	82,835,272	29.337	28.20	28.15	28.20	27.72	28.34	2,944,169	28.135	0.34%
2024-07-17	29.30	29.30	29.35	28.40	29.65	5,261,144	153,710,449	29.216	28.10	28.10	28.15	27.24	28.44	5,485,762	28.020	2.99%
2024-07-16	28.45	28.40	28.45	28.15	28.75	3,014,176	85,838,137	28.478	27.29	27.24	27.29	27.00	27.57	3,142,862	27.312	0.35%
2024-07-15	28.35	28.35	28.40	28.25	29.30	3,574,934	102,324,337	28.623	27.19	27.19	27.24	27.09	28.10	3,727,561	27.451	-3.24%
2024-07-12	29.30	29.25	29.30	29.00	29.95	6,643,230	194,732,829	29.313	28.10	28.05	28.10	27.81	28.72	6,926,854	28.113	1.03%
2024-07-11	29.00	28.95	29.00	27.75	29.00	10,498,414	299,641,797	28.542	27.81	27.76	27.81	26.61	27.81	10,946,630	27.373	5.07%
2024-07-10	27.60	27.60	27.65	27.55	28.75	5,094,526	142,658,177	28.002	26.47	26.47	26.52	26.42	27.57	5,312,030	26.856	-1.78%
2024-07-09	28.10	28.05	28.10	27.50	28.25	4,956,621	138,111,216	27.864	26.95	26.90	26.95	26.37	27.09	5,168,238	26.723	0.36%
2024-07-08	28.00	28.00	28.05	27.75	29.25	4,012,746	113,010,671	28.163	26.85	26.85	26.90	26.61	28.05	4,184,065	27.010	-3.78%
2024-07-05	29.10	29.10	29.15	28.65	29.80	4,013,536	117,009,875	29.154	27.91	27.91	27.96	27.48	28.58	4,184,889	27.960	0.34%
2024-07-04	29.00	28.95	29.00	28.75	29.60	2,150,460	62,428,074	29.030	27.81	27.76	27.81	27.57	28.39	2,242,271	27.841	-1.02%
2024-07-03	29.30	29.25	29.30	28.50	29.90	6,101,074	177,645,540	29.117	28.10	28.05	28.10	27.33	28.68	6,361,552	27.925	2.09%
2024-07-02	28.70	28.65	28.70	28.50	29.60	6,693,566	193,350,869	28.886	27.52	27.48	27.52	27.33	28.39	6,979,339	27.703	-1.71%
2024-06-28	29.20	29.15	29.20	29.15	30.30	6,195,463	183,398,445	29.602	28.00	27.96	28.00	27.96	29.06	6,459,970	28.390	-2.83%
2024-06-27	30.05	30.05	30.10	30.00	31.10	4,517,229	136,965,727	30.321	28.82	28.82	28.87	28.77	29.83	4,710,086	29.079	-3.69%
2024-06-26	31.20	31.20	31.25	30.35	31.45	4,942,875	153,212,621	30.997	29.92	29.92	29.97	29.11	30.16	5,153,905	29.727	1.79%
2024-06-25	30.65	30.60	30.65	30.05	31.15	4,090,340	125,598,132	30.706	29.40	29.35	29.40	28.82	29.87	4,264,972	29.449	0.99%
2024-06-24	30.35	30.30	30.35	29.65	31.10	6,742,298	203,998,631	30.257	29.11	29.06	29.11	28.44	29.83	7,030,152	29.018	-0.33%
2024-06-21	30.45	30.45	30.50	30.20	31.00	4,555,447	138,937,940	30.499	29.20	29.20	29.25	28.96	29.73	4,749,936	29.250	-1.77%
2024-06-20	31.00	31.00	31.05	30.85	32.55	8,713,878	276,228,290	31.700	29.73	29.73	29.78	29.59	31.22	9,085,906	30.402	-2.36%
2024-06-19	31.75	31.70	31.75	31.25	31.90	7,158,570	226,538,258	31.646	30.45	30.40	30.45	29.97	30.59	7,464,196	30.350	0.95%
2024-06-18	31.45	31.45	31.50	31.00	32.80	7,994,410	253,352,152	31.691	30.16	30.16	30.21	29.73	31.46	8,335,721	30.394	-3.82%
2024-06-17	32.70	32.65	32.70	32.35	33.15	5,330,514	173,896,759	32.623	31.36	31.31	31.36	31.03	31.79	5,558,094	31.287	3.96%
2024-06-14	33.60	33.60	33.65	33.50	35.35	8,471,907	288,011,173	33.996	30.17	30.17	30.21	30.08	31.74	9,436,285	30.522	-5.08%
2024-06-13	35.40	35.35	35.40	34.80	36.65	7,956,679	283,864,265	35.676	31.78	31.74	31.78	31.24	32.90	8,862,408	32.030	-1.53%
2024-06-12	35.95	35.95	36.00	33.00	36.90	20,524,136	728,917,082	35.515	32.28	32.28	32.32	29.63	33.13	22,860,450	31.886	8.45%
2024-06-11	33.15	33.15	33.20	32.20	33.45	5,810,524	190,006,853	32.700	29.76	29.76	29.81	28.91	30.03	6,471,950	29.359	-1.34%
2024-06-07	33.60	33.55	33.60	33.55	34.50	4,379,926	147,903,630	33.769	30.17	30.12	30.17	30.12	30.97	4,878,504	30.317	-1.90%
2024-06-06	34.25	34.25	34.30	34.00	35.45	4,220,271	145,579,197	34.495	30.75	30.75	30.79	30.53	31.83	4,700,675	30.970	-1.44%
2024-06-05	34.75	34.75	34.80	34.60	35.85	3,953,651	138,815,656	35.111	31.20	31.20	31.24	31.06	32.19	4,403,705	31.522	-1.70%
2024-06-04	35.35	35.30	35.35	33.90	35.70	4,187,501	146,639,807	35.018	31.74	31.69	31.74	30.44	32.05	4,664,175	31.440	3.67%
2024-06-03	34.10	34.05	34.10	33.70	34.60	3,109,268	106,130,349	34.134	30.62	30.57	30.62	30.26	31.06	3,463,204	30.645	0.15%
2024-05-31	34.05	34.05	34.10	34.00	36.10	6,235,669	217,190,563	34.830	30.57	30.57	30.62	30.53	32.41	6,945,491	31.271	-1.73%
2024-05-30	34.65	34.60	34.65	34.40	35.55	4,903,398	170,878,139	34.849	31.11	31.06	31.11	30.88	31.92	5,461,564	31.287	-2.53%
2024-05-29	35.55	35.55	35.60	35.55	36.70	3,202,373	114,934,208	35.890	31.92	31.92	31.96	31.92	32.95	3,566,907	32.222	-2.07%
2024-05-28	36.30	36.30	36.35	35.80	37.40	3,722,866	136,274,656	36.605	32.59	32.59	32.64	32.14	33.58	4,146,649	32.864	-0.14%
2024-05-27	36.35	36.35	36.40	35.05	37.05	5,772,856	207,622,894	35.965	32.64	32.64	32.68	31.47	33.26	6,429,995	32.290	-0.95%
2024-05-24	36.70	36.70	36.75	36.30	38.10	5,339,867	196,332,976	36.767	32.95	32.95	32.99	32.59	34.21	5,947,717	33.010	-2.52%
2024-05-23	37.65	37.60	37.65	37.65	39.05	4,429,012	168,614,159	38.070	33.80	33.76	33.80	33.80	35.06	4,933,178	34.180	-3.59%
2024-05-22	39.05	39.00	39.05	38.40	39.50	4,232,379	164,772,498	38.931	35.06	35.01	35.06	34.48	35.46	4,714,161	34.953	1.03%
2024-05-21	38.65	38.65	38.70	38.65	40.50	6,710,875	263,021,624	39.193	34.70	34.70	34.74	34.70	36.36	7,474,791	35.188	-4.57%
2024-05-20	40.50	40.45	40.50	39.70	41.50	5,573,500	226,148,602	40.576	36.36	36.32	36.36	35.64	37.26	6,207,945	36.429	0.12%
2024-05-17	40.45	40.45	40.55	40.20	41.90	8,299,120	338,266,551	40.759	36.32	36.32	36.41	36.09	37.62	9,243,830	36.594	-1.82%
2024-05-16	41.20	41.15	41.20	38.70	42.65	17,275,646	704,265,475	40.766	36.99	36.94	36.99	34.74	38.29	19,242,176	36.600	-0.24%
2024-05-14	41.30	41.30	41.35	39.95	43.00	20,872,321	876,805,373	42.008	37.08	37.08	37.12	35.87	38.61	23,248,269	37.715	3.77%
2024-05-13	39.80	39.70	39.80	37.75	44.00	34,354,851	1,382,315,378	40.236	35.73	35.64	35.73	33.89	39.50	38,265,550	36.124	4.46%
2024-05-10	38.10	38.05	38.10	36.45	38.25	9,386,180	352,238,789	37.527	34.21	34.16	34.21	32.72	34.34	10,454,632	33.692	2.14%
2024-05-09	37.30	37.30	37.35	36.15	38.30	11,041,109	413,349,234	37.437	33.49	33.49	33.53	32.46	34.39	12,297,946	33.611	2.47%
2024-05-08	36.40	36.40	36.45	36.15	37.15	7,994,324	291,775,864	36.498	32.68	32.68	32.72	32.46	33.35	8,904,338	32.768	-2.28%
2024-05-07	37.25	37.25	37.30	37.15	38.20	5,810,594	217,905,626	37.501	33.44	33.44	33.49	33.35	34.30	6,472,028	33.669	-1.84%
2024-05-06	37.95	37.90	37.95	36.75	38.65	13,755,227	522,121,145	37.958	34.07	34.03	34.07	32.99	34.70	15,321,019	34.079	3.69%
2024-05-03	36.60	36.60	36.65	35.80	39.10	6,641,132	244,504,676	36.817	32.86	32.86	32.90	32.14	35.10	7,397,109	33.054	-5.30%
2024-05-02	38.65	38.60	38.65	34.35	39.05	4,642,816	175,766,130	37.858	34.70	34.66	34.70	30.84	35.06	5,171,319	33.989	9.03%
2024-04-30	35.45	35.45	35.50	35.15	37.00	8,990,058	320,800,700	35.684	31.83	31.83	31.87	31.56	33.22	10,013,419	32.037	-2.34%
2024-04-29	36.30	36.30	36.35	35.15	37.45	10,756,351	392,503,315	36.490	32.59	32.59	32.64	31.56	33.62	11,980,773	32.761	3.12%
2024-04-26	35.20	35.20	35.25	33.35	35.45	9,160,634	318,664,790	34.786	31.60	31.60	31.65	29.94	31.83	10,203,412	31.231	4.30%
2024-04-25	33.75	33.75	33.80	33.50	34.80	4,825,790	164,448,932	34.077	30.30	30.30	30.35	30.08	31.24	5,375,122	30.594	-1.32%
2024-04-24	34.20	34.20	34.30	33.45	34.80	4,315,674	147,559,602	34.192	30.70	30.70	30.79	30.03	31.24	4,806,938	30.697	-0.58%
2024-04-23	34.40	34.35	34.40	33.45	35.15	6,305,406	216,078,530	34.269	30.88	30.84	30.88	30.03	31.56	7,023,166	30.767	3.15%
2024-04-22	33.35	33.35	33.40	32.65	33.95	4,351,781	145,750,280	33.492	29.94	29.94	29.99	29.31	30.48	4,847,155	30.069	1.21%
2024-04-19	32.95	32.95	33.00	32.80	34.10	5,881,215	194,866,683	33.134	29.58	29.58	29.63	29.45	30.62	6,550,688	29.748	-4.35%
2024-04-18	34.45	34.40	34.45	33.85	35.60	5,555,930	193,764,224	34.875	30.93	30.88	30.93	30.39	31.96	6,188,375	31.311	0.15%
2024-04-17	34.40	34.30	34.40	32.80	34.75	5,742,314	194,737,524	33.913	30.88	30.79	30.88	29.45	31.20	6,395,976	30.447	4.88%
2024-04-16	32.80	32.75	32.80	32.60	34.10	4,792,873	158,713,976	33.115	29.45	29.40	29.45	29.27	30.62	5,338,458	29.730	-3.81%
2024-04-15	34.10	34.10	34.20	33.80	35.30	3,719,604	127,372,605	34.244	30.62	30.62	30.70	30.35	31.69	4,143,016	30.744	-2.85%
2024-04-12	35.10	35.05	35.10	34.50	35.65	3,928,842	137,708,884	35.051	31.51	31.47	31.51	30.97	32.01	4,376,072	31.469	-0.43%
2024-04-11	35.25	35.25	35.30	35.00	36.35	8,075,496	285,906,203	35.404	31.65	31.65	31.69	31.42	32.64	8,994,750	31.786	-4.21%
2024-04-10	36.80	36.80	36.85	36.80	38.50	5,996,449	224,661,206	37.466	33.04	33.04	33.08	33.04	34.57	6,679,040	33.637	-1.87%
2024-04-09	37.50	37.45	37.50	35.65	37.60	5,935,820	218,598,537	36.827	33.67	33.62	33.67	32.01	33.76	6,611,509	33.063	3.16%
2024-04-08	36.35	36.35	36.40	35.30	36.65	4,608,744	166,818,532	36.196	32.64	32.64	32.68	31.69	32.90	5,133,369	32.497	3.41%
2024-04-05	35.15	35.15	35.20	33.65	37.25	7,315,756	265,367,085	36.273	31.56	31.56	31.60	30.21	33.44	8,148,527	32.566	-5.51%
2024-04-03	37.20	37.15	37.20	36.50	38.10	6,258,220	233,827,052	37.363	33.40	33.35	33.40	32.77	34.21	6,970,609	33.545	1.22%
2024-04-02	36.75	36.70	36.75	36.15	38.30	9,073,038	333,437,037	36.750	32.99	32.95	32.99	32.46	34.39	10,105,845	32.994	-0.94%
2024-03-28	37.10	37.10	37.15	35.75	38.65	14,356,395	538,010,783	37.475	33.31	33.31	33.35	32.10	34.70	15,990,619	33.645	0.68%
2024-03-27	36.85	36.85	36.90	36.65	38.90	8,893,881	332,955,902	37.437	33.08	33.08	33.13	32.90	34.92	9,906,294	33.611	-3.28%
2024-03-26	38.10	38.10	38.15	37.80	39.20	6,725,053	257,473,343	38.286	34.21	34.21	34.25	33.94	35.19	7,490,583	34.373	-1.93%
2024-03-25	38.85	38.85	38.90	38.25	40.15	10,853,839	427,225,858	39.362	34.88	34.88	34.92	34.34	36.05	12,089,359	35.339	4.86%
2024-03-22	37.05	37.05	37.10	37.00	39.90	13,668,862	518,510,873	37.934	33.26	33.26	33.31	33.22	35.82	15,224,823	34.057	-7.72%
2024-03-21	40.15	40.10	40.15	39.50	40.45	8,104,761	324,411,828	40.027	36.05	36.00	36.05	35.46	36.32	9,027,346	35.937	1.77%
2024-03-20	39.45	39.40	39.45	38.75	40.25	8,130,141	320,136,235	39.376	35.42	35.37	35.42	34.79	36.14	9,055,615	35.352	-0.25%
2024-03-19	39.55	39.55	39.60	38.50	41.70	20,195,169	801,162,105	39.671	35.51	35.51	35.55	34.57	37.44	22,494,036	35.617	-7.49%
2024-03-18	42.75	42.75	42.80	39.70	43.20	15,753,855	656,826,912	41.693	38.38	38.38	38.43	35.64	38.79	17,547,156	37.432	4.27%
2024-03-15	41.00	41.00	41.05	40.70	45.40	24,465,973	1,040,497,746	42.528	36.81	36.81	36.85	36.54	40.76	27,250,996	38.182	-8.79%
2024-03-14	44.95	44.80	44.95	44.00	53.75	24,844,912	1,160,267,990	46.700	40.36	40.22	40.36	39.50	48.26	27,673,070	41.928	-12.12%
2024-03-13	51.15	51.10	51.15	49.80	52.10	8,203,648	415,557,042	50.655	45.92	45.88	45.92	44.71	46.78	9,137,490	45.478	-1.16%
2024-03-12	51.75	51.60	51.75	49.55	52.45	8,386,836	432,674,525	51.590	46.46	46.33	46.46	44.49	47.09	9,341,531	46.317	5.61%
2024-03-11	49.00	49.00	49.05	45.50	49.55	12,450,980	595,558,043	47.832	43.99	43.99	44.04	40.85	44.49	13,868,306	42.944	4.70%
2024-03-08	46.80	46.80	46.85	45.55	47.45	9,910,475	462,246,563	46.642	42.02	42.02	42.06	40.89	42.60	11,038,609	41.875	4.00%
2024-03-07	45.00	44.95	45.00	43.00	49.90	23,545,706	1,106,598,157	46.998	40.40	40.36	40.40	38.61	44.80	26,225,973	42.195	-20.56%
2024-03-06	56.65	56.50	56.65	54.85	57.95	10,307,843	576,305,791	55.909	50.86	50.73	50.86	49.24	52.03	11,481,211	50.196	4.33%
2024-03-05	54.30	54.25	54.30	54.05	56.00	6,219,544	340,075,463	54.679	48.75	48.71	48.75	48.53	50.28	6,927,530	49.090	-3.98%
2024-03-04	56.55	56.50	56.55	51.30	57.90	14,412,910	797,835,777	55.356	50.77	50.73	50.77	46.06	51.98	16,053,568	49.698	12.54%
2024-03-01	50.25	50.20	50.25	48.10	50.35	5,041,749	250,143,289	49.614	45.11	45.07	45.11	43.18	45.20	5,615,664	44.544	3.18%
2024-02-29	48.70	48.70	48.75	47.50	49.35	7,466,324	362,631,024	48.569	43.72	43.72	43.77	42.65	44.31	8,316,234	43.605	1.67%
2024-02-28	47.90	47.85	47.90	47.40	51.35	7,868,896	387,012,973	49.183	43.00	42.96	43.00	42.56	46.10	8,764,632	44.156	-3.72%
2024-02-27	49.75	49.75	49.80	48.20	50.50	5,822,069	287,123,181	49.316	44.67	44.67	44.71	43.27	45.34	6,484,810	44.276	0.61%
2024-02-26	49.45	49.40	49.45	49.00	51.45	6,169,597	309,612,485	50.184	44.40	44.35	44.40	43.99	46.19	6,871,898	45.055	2.38%
2024-02-23	48.30	48.30	48.35	47.00	48.80	5,178,929	247,668,965	47.822	43.36	43.36	43.41	42.20	43.81	5,768,459	42.935	-0.92%
2024-02-22	48.75	48.70	48.75	46.60	49.00	5,976,505	288,567,750	48.284	43.77	43.72	43.77	41.84	43.99	6,656,826	43.349	2.85%
2024-02-21	47.40	47.30	47.40	44.70	50.05	12,750,258	609,202,645	47.780	42.56	42.47	42.56	40.13	44.93	14,201,652	42.897	4.75%
2024-02-20	45.25	45.20	45.25	41.95	45.25	7,559,740	334,077,784	44.192	40.63	40.58	40.63	37.66	40.63	8,420,284	39.675	7.87%
2024-02-19	41.95	41.90	41.95	41.30	43.50	8,895,243	375,307,289	42.192	37.66	37.62	37.66	37.08	39.05	9,907,811	37.880	2.82%
2024-02-16	40.80	40.80	40.85	37.70	41.80	8,323,869	333,717,789	40.092	36.63	36.63	36.68	33.85	37.53	9,271,396	35.994	4.48%
2024-02-15	39.05	39.05	39.10	36.45	39.35	9,282,799	354,998,731	38.243	35.06	35.06	35.10	32.72	35.33	10,339,483	34.334	1.56%
2024-02-14	38.45	38.45	38.55	38.10	45.85	14,670,855	585,628,196	39.918	34.52	34.52	34.61	34.21	41.16	16,340,875	35.838	-18.62%
2024-02-09	47.25	47.25	47.30	46.20	48.10	1,351,926	63,566,146	47.019	42.42	42.42	42.47	41.48	43.18	1,505,819	42.214	-0.94%
2024-02-08	47.70	47.70	47.75	47.05	50.20	15,117,172	726,333,828	48.047	42.83	42.83	42.87	42.24	45.07	16,837,997	43.137	-7.29%
2024-02-07	51.45	51.30	51.45	50.65	54.20	15,848,463	827,031,025	52.184	46.19	46.06	46.19	45.47	48.66	17,652,533	46.851	5.00%
2024-02-06	49.00	49.00	49.05	43.80	50.80	16,520,469	788,937,152	47.755	43.99	43.99	44.04	39.32	45.61	18,401,035	42.875	7.81%
2024-02-05	45.45	45.45	45.50	42.75	48.00	24,716,725	1,128,269,249	45.648	40.81	40.81	40.85	38.38	43.09	27,530,292	40.983	4.00%
2024-02-02	43.70	43.65	43.70	40.65	58.00	47,311,531	2,165,909,621	45.780	39.23	39.19	39.23	36.50	52.07	52,697,121	41.101	-21.19%
2024-02-01	55.45	55.40	55.45	54.05	56.80	9,388,120	522,258,328	55.630	49.78	49.74	49.78	48.53	51.00	10,456,793	49.944	2.69%
2024-01-31	54.00	54.00	54.05	53.40	56.50	11,669,474	639,127,262	54.769	48.48	48.48	48.53	47.94	50.73	12,997,839	49.172	-4.09%
2024-01-30	56.30	56.30	56.35	55.70	59.15	11,918,170	685,430,767	57.511	50.55	50.55	50.59	50.01	53.10	13,274,845	51.634	-2.51%
2024-01-29	57.75	57.75	57.80	57.20	66.35	18,209,038	1,116,398,100	61.310	51.85	51.85	51.89	51.35	59.57	20,281,818	55.044	-10.60%
2024-01-26	64.60	64.60	64.65	52.55	80.00	37,635,112	2,374,009,873	63.080	58.00	58.00	58.04	47.18	71.82	41,919,211	56.633	-16.43%
2024-01-25	77.30	77.30	77.35	76.70	80.60	3,255,817	252,351,893	77.508	69.40	69.40	69.44	68.86	72.36	3,626,435	69.587	-2.34%
2024-01-24	79.15	79.10	79.15	76.85	80.20	2,194,692	171,855,847	78.305	71.06	71.02	71.06	69.00	72.00	2,444,519	70.303	-1.00%
2024-01-23	79.95	79.90	79.95	77.95	80.55	2,923,705	232,207,357	79.422	71.78	71.73	71.78	69.98	72.32	3,256,518	71.305	1.65%
2024-01-22	78.65	78.60	78.65	77.90	80.15	3,733,872	294,985,918	79.003	70.61	70.57	70.61	69.94	71.96	4,158,908	70.929	-0.88%
2024-01-19	79.35	79.25	79.35	77.80	80.50	3,422,080	271,601,622	79.367	71.24	71.15	71.24	69.85	72.27	3,811,624	71.256	1.21%
2024-01-18	78.40	78.35	78.40	75.15	79.00	3,305,840	255,131,003	77.176	70.39	70.34	70.39	67.47	70.93	3,682,152	69.289	2.95%
2024-01-17	76.15	76.10	76.15	75.65	78.00	4,561,149	348,857,671	76.485	68.37	68.32	68.37	67.92	70.03	5,080,356	68.668	-3.36%
2024-01-16	78.80	78.65	78.80	76.45	79.00	1,947,125	152,579,877	78.362	70.75	70.61	70.75	68.64	70.93	2,168,771	70.353	0.45%
2024-01-15	78.45	78.40	78.45	77.55	79.75	1,744,900	137,391,516	78.739	70.43	70.39	70.43	69.62	71.60	1,943,526	70.692	0.32%
2024-01-12	78.20	78.15	78.20	77.55	80.25	2,206,876	174,101,226	78.890	70.21	70.16	70.21	69.62	72.05	2,458,090	70.828	-1.01%
2024-01-11	79.00	78.95	79.00	75.80	80.95	22,340,766	1,825,589,046	81.716	70.93	70.88	70.93	68.05	72.68	24,883,871	73.364	6.68%
2024-01-10	74.05	73.95	74.05	71.85	74.20	2,510,145	184,263,781	73.408	66.48	66.39	66.48	64.51	66.62	2,795,881	65.905	2.28%
2024-01-09	72.40	72.40	72.45	72.15	74.10	2,313,173	168,440,095	72.818	65.00	65.00	65.05	64.78	66.53	2,576,487	65.376	0.35%
2024-01-08	72.15	72.10	72.15	70.80	73.15	2,234,785	160,382,527	71.766	64.78	64.73	64.78	63.56	65.67	2,489,176	64.432	-0.96%
2024-01-05	72.85	72.80	72.85	72.20	76.35	2,051,390	150,567,960	73.398	65.40	65.36	65.40	64.82	68.55	2,284,905	65.897	-3.12%
2024-01-04	75.20	75.15	75.20	74.30	77.70	2,081,399	155,842,204	74.874	67.51	67.47	67.51	66.71	69.76	2,318,330	67.222	-0.53%
2024-01-03	75.60	75.40	75.60	74.15	76.40	1,337,036	100,576,908	75.224	67.87	67.69	67.87	66.57	68.59	1,489,234	67.536	0.67%
2024-01-02	75.10	75.05	75.10	74.50	78.85	2,167,444	163,980,130	75.656	67.42	67.38	67.42	66.89	70.79	2,414,170	67.924	-5.48%
2023-12-29	79.45	79.45	79.50	79.15	80.20	1,239,636	98,613,036	79.550	71.33	71.33	71.38	71.06	72.00	1,380,747	71.420	-0.50%
2023-12-28	79.85	79.80	79.85	76.00	80.35	2,309,991	182,274,841	78.907	71.69	71.64	71.69	68.23	72.14	2,572,943	70.843	3.63%
2023-12-27	77.05	77.05	77.15	75.75	77.90	1,322,399	101,513,403	76.765	69.18	69.18	69.27	68.01	69.94	1,472,931	68.919	0.52%
2023-12-22	76.65	76.65	76.75	75.95	78.30	2,297,307	176,426,366	76.797	68.82	68.82	68.91	68.19	70.30	2,558,815	68.948	-1.73%
2023-12-21	78.00	77.95	78.00	75.35	79.20	3,168,499	246,023,979	77.647	70.03	69.98	70.03	67.65	71.11	3,529,177	69.711	1.04%
2023-12-20	77.20	77.15	77.20	76.80	78.50	2,313,593	179,057,805	77.394	69.31	69.27	69.31	68.95	70.48	2,576,955	69.484	0.00%
2023-12-19	77.20	77.20	77.25	76.75	78.05	2,237,909	172,898,468	77.259	69.31	69.31	69.36	68.91	70.07	2,492,656	69.363	-1.09%
2023-12-18	78.05	78.05	78.10	77.30	79.10	5,280,302	411,976,465	78.021	70.07	70.07	70.12	69.40	71.02	5,881,372	70.048	-2.80%
2023-12-15	80.30	80.30	80.40	78.75	80.95	4,129,864	330,389,781	80.000	72.09	72.09	72.18	70.70	72.68	4,599,977	71.824	0.69%
2023-12-14	79.75	79.75	79.80	78.80	82.25	4,382,680	351,752,212	80.260	71.60	71.60	71.64	70.75	73.84	4,881,571	72.057	0.69%
2023-12-13	79.20	79.15	79.20	78.00	80.90	2,650,846	209,128,375	78.891	71.11	71.06	71.11	70.03	72.63	2,952,598	70.829	-1.55%
2023-12-12	80.45	80.45	80.50	79.85	81.60	3,369,185	271,086,902	80.461	72.23	72.23	72.27	71.69	73.26	3,752,708	72.238	-1.11%
2023-12-11	81.35	81.35	81.40	80.00	82.00	4,609,723	373,129,333	80.944	73.04	73.04	73.08	71.82	73.62	5,134,459	72.672	0.25%
2023-12-08	81.15	81.15	81.20	80.20	81.90	3,615,678	293,501,449	81.175	72.86	72.86	72.90	72.00	73.53	4,027,260	72.879	-0.61%
2023-12-07	81.65	81.65	81.70	80.75	82.70	2,937,630	239,817,263	81.636	73.31	73.31	73.35	72.50	74.25	3,272,028	73.293	-1.63%
2023-12-06	83.00	82.95	83.00	80.85	84.10	5,479,895	454,272,526	82.898	74.52	74.47	74.52	72.59	75.51	6,103,685	74.426	2.47%
2023-12-05	81.00	80.95	81.00	80.30	84.20	11,132,674	909,118,051	81.662	72.72	72.68	72.72	72.09	75.59	12,399,934	73.316	-2.94%
2023-12-04	83.45	83.45	83.50	82.75	91.50	9,953,069	850,315,699	85.433	74.92	74.92	74.97	74.29	82.15	11,086,052	76.701	-8.80%
2023-12-01	91.50	91.45	91.50	90.30	93.15	10,879,303	997,079,239	91.649	82.15	82.10	82.15	81.07	83.63	12,117,721	82.283	0.00%
2023-11-30	91.50	91.50	91.55	90.95	93.70	4,286,285	393,460,568	91.795	82.15	82.15	82.19	81.66	84.12	4,774,204	82.414	-1.93%
2023-11-29	93.30	93.30	93.55	92.85	95.10	1,922,410	180,123,831	93.697	83.76	83.76	83.99	83.36	85.38	2,141,243	84.121	-0.90%
2023-11-28	94.15	94.15	94.50	92.30	95.10	2,542,965	239,213,544	94.069	84.53	84.53	84.84	82.87	85.38	2,832,437	84.455	1.29%
2023-11-27	92.95	92.70	92.95	92.00	94.00	2,000,878	185,512,879	92.716	83.45	83.23	83.45	82.60	84.39	2,228,643	83.240	0.05%
2023-11-24	92.90	92.90	93.00	92.90	95.30	1,686,248	158,456,223	93.970	83.41	83.41	83.50	83.41	85.56	1,878,198	84.366	-2.16%
2023-11-23	94.95	94.95	95.05	93.10	95.35	1,926,282	181,683,845	94.318	85.25	85.25	85.34	83.59	85.61	2,145,555	84.679	1.01%
2023-11-22	94.00	94.00	94.05	93.30	97.00	2,686,865	253,913,786	94.502	84.39	84.39	84.44	83.76	87.09	2,992,718	84.844	-3.09%
2023-11-21	97.00	96.85	97.00	96.05	98.90	2,285,925	222,143,439	97.179	87.09	86.95	87.09	86.23	88.79	2,546,138	87.247	0.67%
2023-11-20	96.35	96.35	96.45	93.35	97.25	4,014,129	385,596,540	96.060	86.50	86.50	86.59	83.81	87.31	4,471,067	86.243	3.49%
2023-11-17	93.10	93.10	93.15	92.35	94.20	1,425,408	132,677,504	93.080	83.59	83.59	83.63	82.91	84.57	1,587,666	83.568	-0.59%
2023-11-16	93.65	93.65	93.70	92.55	97.30	927,608	87,009,878	93.800	84.08	84.08	84.12	83.09	87.36	1,033,200	84.214	-2.70%
2023-11-15	96.25	96.20	96.25	94.55	97.20	1,675,807	160,076,518	95.522	86.41	86.37	86.41	84.89	87.27	1,866,568	85.760	4.39%
2023-11-14	92.20	92.20	92.30	91.30	95.80	2,309,247	213,449,515	92.433	82.78	82.78	82.87	81.97	86.01	2,572,114	82.986	-2.07%
2023-11-13	94.15	94.05	94.15	92.55	96.70	1,241,863	116,238,205	93.600	84.53	84.44	84.53	83.09	86.82	1,383,227	84.034	-0.48%
2023-11-10	94.60	94.60	94.65	93.65	96.15	969,610	92,245,847	95.137	84.93	84.93	84.98	84.08	86.32	1,079,983	85.414	-1.25%
2023-11-09	95.80	95.75	95.80	95.40	99.55	1,405,482	135,800,137	96.622	86.01	85.96	86.01	85.65	89.38	1,565,472	86.747	-1.74%
2023-11-08	97.50	97.45	97.50	96.85	101.5	2,796,041	276,291,805	98.815	87.54	87.49	87.54	86.95	91.13	3,114,321	88.717	-0.91%
2023-11-07	98.40	98.35	98.40	97.30	100.6	2,867,808	281,797,660	98.262	88.34	88.30	88.34	87.36	90.32	3,194,258	88.220	-1.30%
2023-11-06	99.70	99.55	99.70	93.00	99.95	2,610,089	258,461,390	99.024	89.51	89.38	89.51	83.50	89.74	2,907,202	88.904	4.78%
2023-11-03	95.15	95.10	95.15	92.65	96.20	2,657,939	252,177,986	94.877	85.43	85.38	85.43	83.18	86.37	2,960,499	85.181	3.09%
2023-11-02	92.30	92.25	92.30	91.10	94.80	2,264,163	210,504,714	92.972	82.87	82.82	82.87	81.79	85.11	2,521,898	83.471	-0.05%
2023-11-01	92.35	92.30	92.35	89.55	94.80	3,197,477	293,209,248	91.700	82.91	82.87	82.91	80.40	85.11	3,561,454	82.329	-1.76%
2023-10-31	94.00	93.90	94.00	92.80	97.00	11,382,256	1,081,530,417	95.019	84.39	84.30	84.39	83.32	87.09	12,677,927	85.308	-8.02%
2023-10-30	102.2	102.1	102.2	97.45	103.6	5,797,250	587,855,437	101.40	91.76	91.67	91.76	87.49	93.01	6,457,165	91.039	4.07%
2023-10-27	98.20	98.20	98.25	90.25	99.15	4,560,723	440,774,873	96.646	88.16	88.16	88.21	81.03	89.02	5,079,882	86.769	6.45%
2023-10-26	92.25	92.20	92.25	91.15	93.80	2,029,607	187,450,313	92.358	82.82	82.78	82.82	81.83	84.21	2,260,642	82.919	-0.05%
2023-10-25	92.30	92.30	92.45	91.65	96.30	3,686,165	344,112,170	93.352	82.87	82.87	83.00	82.28	86.46	4,105,770	83.812	-2.22%
2023-10-24	94.40	94.20	94.40	90.95	94.45	3,489,112	325,640,974	93.331	84.75	84.57	84.75	81.66	84.80	3,886,286	83.792	2.50%
2023-10-20	92.10	92.10	92.20	91.55	94.00	2,194,539	202,816,390	92.419	82.69	82.69	82.78	82.19	84.39	2,444,349	82.974	-2.23%
2023-10-19	94.20	94.15	94.20	93.60	96.00	2,921,353	275,590,763	94.337	84.57	84.53	84.57	84.03	86.19	3,253,898	84.696	-1.67%
2023-10-18	95.80	95.80	95.85	95.65	97.85	1,800,877	173,399,740	96.286	86.01	86.01	86.05	85.87	87.85	2,005,875	86.446	-2.59%
2023-10-17	98.35	98.30	98.35	96.45	98.80	1,774,455	173,254,470	97.638	88.30	88.25	88.30	86.59	88.70	1,976,446	87.660	0.98%
2023-10-16	97.40	97.40	97.55	97.20	102.6	2,363,225	234,513,036	99.234	87.45	87.45	87.58	87.27	92.11	2,632,237	89.093	-2.70%
2023-10-13	100.1	99.95	100.1	98.10	101.4	3,460,577	347,188,153	100.33	89.87	89.74	89.87	88.07	91.04	3,854,503	90.073	-0.40%
2023-10-12	100.5	100.4	100.5	97.45	102.5	5,395,809	535,448,307	99.234	90.23	90.14	90.23	87.49	92.02	6,010,027	89.092	2.50%
2023-10-11	98.05	98.00	98.05	92.85	98.80	5,428,933	525,343,093	96.767	88.03	87.98	88.03	83.36	88.70	6,046,922	86.878	6.34%
2023-10-10	92.20	92.15	92.20	91.25	95.15	2,569,849	237,240,915	92.317	82.78	82.73	82.78	81.92	85.43	2,862,381	82.882	-2.18%
2023-10-09	94.25	94.20	94.25	93.00	94.95	1,901,677	178,804,599	94.025	84.62	84.57	84.62	83.50	85.25	2,118,150	84.415	-1.05%
2023-10-06	95.25	95.20	95.25	94.05	95.80	1,206,670	114,915,476	95.234	85.52	85.47	85.52	84.44	86.01	1,344,028	85.501	0.47%
2023-10-05	94.80	94.80	94.85	92.90	95.50	1,972,185	186,802,300	94.718	85.11	85.11	85.16	83.41	85.74	2,196,684	85.038	1.72%
2023-10-04	93.20	93.20	93.25	91.65	94.35	1,082,258	100,503,165	92.864	83.68	83.68	83.72	82.28	84.71	1,205,454	83.374	0.00%
2023-10-03	93.20	93.20	93.40	91.35	94.10	1,188,509	110,480,803	92.957	83.68	83.68	83.85	82.01	84.48	1,323,800	83.457	-0.59%
2023-09-29	93.75	93.70	93.75	91.40	94.25	1,493,414	139,488,416	93.402	84.17	84.12	84.17	82.06	84.62	1,663,413	83.857	0.81%
2023-09-28	93.00	92.95	93.00	91.95	95.15	5,491,949	511,492,324	93.135	83.50	83.45	83.50	82.55	85.43	6,117,111	83.617	-0.48%
2023-09-27	93.45	93.45	93.50	87.40	94.05	4,756,041	440,258,904	92.568	83.90	83.90	83.94	78.47	84.44	5,297,433	83.108	7.72%
2023-09-26	86.75	86.55	86.75	86.15	87.65	1,462,171	127,158,827	86.966	77.88	77.70	77.88	77.35	78.69	1,628,614	78.078	-0.40%
2023-09-25	87.10	87.05	87.10	84.30	87.80	1,687,229	146,349,935	86.740	78.20	78.15	78.20	75.68	78.83	1,879,290	77.875	1.99%
2023-09-22	85.40	85.35	85.40	82.55	86.00	1,524,269	128,581,384	84.356	76.67	76.63	76.67	74.11	77.21	1,697,780	75.735	2.71%
2023-09-21	83.15	83.15	83.20	82.80	85.20	1,824,665	152,368,993	83.505	74.65	74.65	74.70	74.34	76.49	2,032,371	74.971	-1.89%
2023-09-20	84.75	84.75	84.85	84.30	85.85	3,064,012	260,923,155	85.157	76.09	76.09	76.18	75.68	77.08	3,412,796	76.454	-0.94%
2023-09-19	85.55	85.35	85.55	85.15	87.10	1,756,321	150,481,695	85.680	76.81	76.63	76.81	76.45	78.20	1,956,247	76.924	-1.78%
2023-09-18	87.10	87.00	87.10	84.60	87.40	2,656,357	229,555,081	86.417	78.20	78.11	78.20	75.95	78.47	2,958,737	77.586	1.87%
2023-09-15	85.50	85.50	85.55	82.85	86.90	3,561,199	303,326,985	85.176	76.76	76.76	76.81	74.38	78.02	3,966,579	76.471	2.76%
2023-09-14	83.20	83.10	83.20	80.80	83.40	1,340,687	110,926,603	82.739	74.70	74.61	74.70	72.54	74.88	1,493,301	74.283	1.96%
2023-09-13	81.60	81.50	81.60	80.85	82.55	933,422	76,225,112	81.662	73.26	73.17	73.26	72.59	74.11	1,039,676	73.316	-0.49%
2023-09-12	82.00	82.00	82.05	81.40	83.00	1,223,154	100,449,823	82.124	73.62	73.62	73.66	73.08	74.52	1,362,389	73.731	-0.91%
2023-09-11	82.75	82.55	82.75	79.00	83.30	2,128,656	174,527,387	81.989	74.29	74.11	74.29	70.93	74.79	2,370,966	73.610	3.05%
2023-09-07	80.30	80.25	80.30	79.90	81.00	1,569,048	126,332,981	80.516	72.09	72.05	72.09	71.73	72.72	1,747,657	72.287	-0.86%
2023-09-06	81.00	80.95	81.00	80.30	86.20	2,607,816	213,300,407	81.793	72.72	72.68	72.72	72.09	77.39	2,904,670	73.434	-6.03%
2023-09-05	86.20	86.15	86.20	85.00	87.40	2,171,953	186,546,628	85.889	77.39	77.35	77.39	76.31	78.47	2,419,192	77.111	-1.37%
2023-09-04	87.40	87.20	87.40	85.00	87.75	2,850,811	246,558,858	86.487	78.47	78.29	78.47	76.31	78.78	3,175,326	77.648	1.75%
2023-08-31	85.90	85.90	86.25	85.45	87.40	4,228,048	363,776,943	86.039	77.12	77.12	77.44	76.72	78.47	4,709,337	77.246	-0.23%
2023-08-30	86.10	86.10	86.15	85.10	87.30	2,293,362	198,138,823	86.397	77.30	77.30	77.35	76.40	78.38	2,554,421	77.567	-0.46%
2023-08-29	86.50	86.45	86.50	81.05	86.80	2,248,141	192,688,374	85.710	77.66	77.61	77.66	72.77	77.93	2,504,053	76.951	4.28%
2023-08-28	82.95	82.95	83.00	82.80	87.90	1,806,610	152,302,113	84.303	74.47	74.47	74.52	74.34	78.92	2,012,261	75.687	-0.84%
2023-08-25	83.65	83.55	83.65	82.75	86.40	2,573,475	216,484,733	84.122	75.10	75.01	75.10	74.29	77.57	2,866,420	75.524	-1.47%
2023-08-24	84.90	84.85	84.90	81.95	84.90	6,772,876	565,444,032	83.487	76.22	76.18	76.22	73.57	76.22	7,543,849	74.954	4.11%
2023-08-23	81.55	81.50	81.55	80.40	83.00	4,138,164	336,628,439	81.347	73.22	73.17	73.22	72.18	74.52	4,609,222	73.034	-0.91%
2023-08-22	82.30	82.20	82.30	81.70	83.65	5,507,609	454,424,474	82.508	73.89	73.80	73.89	73.35	75.10	6,134,554	74.076	0.18%
2023-08-21	82.15	82.05	82.15	80.55	82.90	4,330,917	354,643,809	81.887	73.75	73.66	73.75	72.32	74.43	4,823,916	73.518	0.31%
2023-08-18	81.90	81.85	81.90	81.65	83.85	4,142,193	339,579,239	81.981	73.53	73.49	73.53	73.31	75.28	4,613,709	73.602	-2.33%
2023-08-17	83.85	83.55	83.85	80.10	84.00	5,642,355	465,300,180	82.466	75.28	75.01	75.28	71.91	75.42	6,284,638	74.038	2.82%
2023-08-16	81.55	81.50	81.55	80.65	82.60	6,451,377	526,853,916	81.665	73.22	73.17	73.22	72.41	74.16	7,185,753	73.319	-0.12%
2023-08-15	81.65	81.60	81.65	80.00	82.25	3,519,959	285,537,986	81.120	73.31	73.26	73.31	71.82	73.84	3,920,645	72.829	-0.73%
2023-08-14	82.25	82.20	82.25	79.50	82.50	3,040,906	246,749,126	81.143	73.84	73.80	73.84	71.38	74.07	3,387,060	72.851	0.12%
2023-08-11	82.15	82.15	82.20	82.00	83.90	5,322,474	442,066,385	83.057	73.75	73.75	73.80	73.62	75.33	5,928,345	74.568	-1.56%
2023-08-10	83.45	83.45	83.50	80.15	84.05	6,942,405	569,693,658	82.060	74.92	74.92	74.97	71.96	75.46	7,732,676	73.674	2.27%
2023-08-09	81.60	81.55	81.60	75.05	81.80	5,922,093	474,167,088	80.067	73.26	73.22	73.26	67.38	73.44	6,596,220	71.885	5.84%
2023-08-08	77.10	76.95	77.10	75.25	77.90	3,406,611	261,076,316	76.638	69.22	69.09	69.22	67.56	69.94	3,794,394	68.806	-1.15%
2023-08-07	78.00	77.70	78.00	75.50	78.90	2,746,432	211,413,753	76.978	70.03	69.76	70.03	67.78	70.84	3,059,065	69.111	-1.20%
2023-08-04	78.95	78.90	78.95	78.10	80.75	2,834,328	223,763,474	78.948	70.88	70.84	70.88	70.12	72.50	3,156,967	70.879	-0.88%
2023-08-03	79.65	79.60	79.65	75.20	79.90	4,066,469	320,767,229	78.881	71.51	71.46	71.51	67.51	71.73	4,529,365	70.819	5.29%
2023-08-02	75.65	75.50	75.65	75.35	78.70	2,312,756	177,209,892	76.623	67.92	67.78	67.92	67.65	70.66	2,576,023	68.792	-4.36%
2023-08-01	79.10	79.00	79.10	76.20	79.15	7,059,082	549,747,206	77.878	71.02	70.93	71.02	68.41	71.06	7,862,635	69.919	7.55%
2023-07-31	73.55	73.35	73.55	72.45	75.50	2,663,407	196,959,143	73.950	66.03	65.85	66.03	65.05	67.78	2,966,589	66.392	1.94%
2023-07-28	72.15	72.10	72.15	69.05	72.20	1,795,137	127,551,143	71.054	64.78	64.73	64.78	61.99	64.82	1,999,482	63.792	1.91%
2023-07-27	70.80	70.80	70.85	70.15	71.85	1,048,668	74,463,353	71.008	63.56	63.56	63.61	62.98	64.51	1,168,041	63.751	-0.07%
2023-07-26	70.85	70.70	70.85	69.60	71.75	938,858	66,497,010	70.828	63.61	63.47	63.61	62.49	64.42	1,045,731	63.589	1.00%
2023-07-25	70.15	70.10	70.15	69.00	71.20	2,153,926	150,352,389	69.804	62.98	62.94	62.98	61.95	63.92	2,399,113	62.670	0.79%
2023-07-24	69.60	69.55	69.60	68.95	71.80	787,288	54,926,170	69.766	62.49	62.44	62.49	61.90	64.46	876,907	62.636	-0.36%
2023-07-21	69.85	69.80	69.85	69.00	71.00	1,222,510	85,525,785	69.959	62.71	62.67	62.71	61.95	63.74	1,361,671	62.809	0.72%
2023-07-20	69.35	69.35	69.45	69.00	71.00	1,412,345	98,237,177	69.556	62.26	62.26	62.35	61.95	63.74	1,573,116	62.448	-0.29%
2023-07-19	69.55	69.50	69.55	68.75	70.10	1,617,103	112,282,549	69.434	62.44	62.40	62.44	61.72	62.94	1,801,182	62.338	-0.78%
2023-07-18	70.10	70.05	70.10	67.90	70.10	4,410,938	303,927,934	68.903	62.94	62.89	62.94	60.96	62.94	4,913,046	61.861	1.08%
2023-07-14	69.35	69.20	69.35	67.60	70.20	3,930,387	271,572,200	69.096	62.26	62.13	62.26	60.69	63.03	4,377,793	62.034	3.35%
2023-07-13	67.10	67.10	67.20	64.75	68.10	1,332,288	89,283,189	67.015	60.24	60.24	60.33	58.13	61.14	1,483,946	60.166	5.09%
2023-07-12	63.85	63.75	63.85	63.10	64.20	695,763	44,299,843	63.671	57.32	57.23	57.32	56.65	57.64	774,963	57.164	0.08%
2023-07-11	63.80	63.65	63.80	62.70	64.15	907,768	57,668,851	63.528	57.28	57.15	57.28	56.29	57.59	1,011,102	57.036	1.67%
2023-07-10	62.75	62.65	62.75	62.25	64.60	991,924	62,464,578	62.973	56.34	56.25	56.34	55.89	58.00	1,104,837	56.537	1.13%
2023-07-07	62.05	62.00	62.05	61.80	63.65	1,138,918	71,095,280	62.424	55.71	55.66	55.71	55.48	57.15	1,268,564	56.044	-1.90%
2023-07-06	63.25	63.15	63.25	62.75	64.70	1,019,526	64,693,302	63.454	56.79	56.70	56.79	56.34	58.09	1,135,581	56.969	-2.39%
2023-07-05	64.80	64.55	64.80	63.85	65.75	893,456	57,711,375	64.593	58.18	57.95	58.18	57.32	59.03	995,160	57.992	-1.44%
2023-07-04	65.75	65.70	65.75	62.50	65.80	1,950,560	126,297,975	64.750	59.03	58.99	59.03	56.11	59.08	2,172,597	58.132	2.98%
2023-07-03	63.85	63.80	63.85	61.50	63.90	497,459	31,532,202	63.387	57.32	57.28	57.32	55.21	57.37	554,086	56.908	2.16%
2023-06-30	62.50	62.45	62.65	60.65	62.90	984,743	61,281,527	62.231	56.11	56.07	56.25	54.45	56.47	1,096,839	55.871	1.87%
2023-06-29	61.35	61.35	61.45	60.60	63.50	778,677	47,848,517	61.448	55.08	55.08	55.17	54.41	57.01	867,316	55.169	-2.39%
2023-06-28	62.85	62.80	62.85	61.60	64.35	1,520,115	94,869,365	62.409	56.43	56.38	56.43	55.30	57.77	1,693,153	56.031	-0.63%
2023-06-27	63.25	63.20	63.25	62.00	64.15	827,219	52,364,962	63.302	56.79	56.74	56.79	55.66	57.59	921,383	56.833	-0.39%
2023-06-26	63.50	63.50	63.55	60.10	65.00	2,020,917	128,462,056	63.566	57.01	57.01	57.06	53.96	58.36	2,250,963	57.070	3.42%
2023-06-23	61.40	61.40	61.45	59.50	61.85	1,562,606	95,076,520	60.845	55.12	55.12	55.17	53.42	55.53	1,740,481	54.627	-0.73%
2023-06-21	61.85	61.80	61.85	61.20	67.30	3,465,589	216,770,033	62.549	55.53	55.48	55.53	54.95	60.42	3,860,086	56.157	-8.30%
2023-06-20	67.45	67.45	67.50	66.15	71.40	4,558,347	309,388,738	67.873	60.56	60.56	60.60	59.39	64.10	5,077,235	60.936	-5.40%
2023-06-19	71.30	71.20	71.30	70.10	72.80	1,698,306	120,539,245	70.976	64.01	63.92	64.01	62.94	65.36	1,891,628	63.722	-3.06%
2023-06-16	73.55	73.50	73.55	70.95	73.75	3,681,327	268,254,153	72.869	66.03	65.99	66.03	63.70	66.21	4,100,382	65.422	3.37%
2023-06-15	71.15	71.10	71.15	66.35	71.25	2,462,747	171,329,612	69.568	63.88	63.83	63.88	59.57	63.97	2,743,088	62.459	7.64%
2023-06-14	66.10	66.10	66.15	65.80	68.10	1,565,219	104,416,422	66.710	59.34	59.34	59.39	59.08	61.14	1,743,392	59.893	-1.78%
2023-06-13	67.30	67.30	67.45	66.00	68.00	1,507,191	101,251,026	67.179	60.42	60.42	60.56	59.25	61.05	1,678,758	60.313	1.51%
2023-06-12	66.30	66.30	66.40	65.60	67.20	1,616,243	107,413,452	66.459	59.52	59.52	59.61	58.90	60.33	1,800,224	59.667	-0.90%
2023-06-09	66.90	66.90	67.05	63.70	67.80	2,537,261	167,601,523	66.056	60.06	60.06	60.20	57.19	60.87	2,826,084	59.305	5.35%
2023-06-08	63.50	63.45	63.50	62.60	64.80	1,033,946	65,960,674	63.795	57.01	56.97	57.01	56.20	58.18	1,151,643	57.275	-0.70%
2023-06-07	63.95	63.95	64.00	63.25	66.30	1,669,647	107,156,307	64.179	57.41	57.41	57.46	56.79	59.52	1,859,707	57.620	-1.24%
2023-06-06	64.75	64.60	64.75	64.10	67.45	1,026,593	67,088,649	65.351	58.13	58.00	58.13	57.55	60.56	1,143,453	58.672	-3.72%
2023-06-05	67.25	67.10	67.25	65.80	68.20	857,923	57,221,598	66.698	60.38	60.24	60.38	59.08	61.23	955,583	59.881	0.36%
2023-06-02	68.00	68.00	68.10	66.70	68.70	1,185,530	80,659,277	68.036	60.16	60.16	60.25	59.01	60.78	1,339,969	60.195	1.95%
2023-06-01	66.70	66.65	66.70	64.55	67.80	1,527,905	101,803,814	66.630	59.01	58.97	59.01	57.11	59.99	1,726,945	58.950	3.41%
2023-05-31	64.50	64.40	64.50	64.00	66.80	2,397,950	155,221,472	64.731	57.07	56.98	57.07	56.62	59.10	2,710,330	57.270	-3.15%
2023-05-30	66.60	66.55	66.60	64.55	68.85	1,450,677	96,327,972	66.402	58.92	58.88	58.92	57.11	60.91	1,639,656	58.749	-1.11%
2023-05-29	67.35	67.30	67.35	65.75	69.20	1,186,094	79,315,346	66.871	59.59	59.54	59.59	58.17	61.22	1,340,606	59.164	-1.75%
2023-05-25	68.55	68.55	68.60	67.70	70.20	1,294,033	88,798,755	68.622	60.65	60.65	60.69	59.90	62.11	1,462,606	60.713	-2.35%
2023-05-24	70.20	70.15	70.20	69.80	71.50	987,766	69,402,799	70.262	62.11	62.06	62.11	61.76	63.26	1,116,442	62.164	-1.13%
2023-05-23	71.00	70.95	71.00	69.65	71.75	1,722,238	122,213,296	70.962	62.82	62.77	62.82	61.62	63.48	1,946,594	62.783	2.08%
2023-05-22	69.55	69.55	69.60	67.70	70.65	1,254,372	87,079,675	69.421	61.53	61.53	61.58	59.90	62.51	1,417,779	61.420	1.46%
2023-05-19	68.55	68.50	68.55	66.85	69.00	768,841	52,431,267	68.195	60.65	60.60	60.65	59.15	61.05	868,998	60.335	0.51%
2023-05-18	68.20	68.15	68.20	68.10	69.75	835,732	57,574,985	68.892	60.34	60.30	60.34	60.25	61.71	944,603	60.952	-1.16%
2023-05-17	69.00	68.95	69.00	69.00	71.85	1,025,157	71,442,400	69.689	61.05	61.00	61.05	61.05	63.57	1,158,704	61.657	-4.10%
2023-05-16	71.95	71.95	72.10	70.55	72.20	1,344,707	96,209,771	71.547	63.66	63.66	63.79	62.42	63.88	1,519,882	63.301	1.41%
2023-05-15	70.95	70.95	71.00	68.50	71.50	1,507,541	105,390,027	69.909	62.77	62.77	62.82	60.60	63.26	1,703,928	61.851	3.50%
2023-05-12	68.55	68.55	68.65	68.55	71.40	1,385,783	96,570,053	69.686	60.65	60.65	60.74	60.65	63.17	1,566,309	61.655	-3.52%
2023-05-11	71.05	71.05	71.10	69.40	72.50	1,854,926	132,193,390	71.266	62.86	62.86	62.91	61.40	64.14	2,096,567	63.052	2.90%
2023-05-10	69.05	69.00	69.05	68.20	69.75	2,096,956	144,835,231	69.069	61.09	61.05	61.09	60.34	61.71	2,370,126	61.109	-0.36%
2023-05-09	69.30	69.25	69.30	68.95	71.00	2,823,206	197,401,417	69.921	61.31	61.27	61.31	61.00	62.82	3,190,984	61.862	-3.08%
2023-05-08	71.50	71.50	71.55	69.55	71.95	3,908,390	275,501,173	70.490	63.26	63.26	63.30	61.53	63.66	4,417,535	62.365	1.85%
2023-05-05	70.20	70.05	70.20	69.50	71.15	3,004,858	210,478,716	70.046	62.11	61.98	62.11	61.49	62.95	3,396,300	61.973	-0.14%
2023-05-04	70.30	70.25	70.30	69.05	70.65	2,715,615	190,163,267	70.026	62.20	62.15	62.20	61.09	62.51	3,069,378	61.955	0.29%
2023-05-03	70.10	70.00	70.10	67.90	70.50	1,405,532	97,856,746	69.623	62.02	61.93	62.02	60.07	62.37	1,588,630	61.598	0.00%
2023-05-02	70.10	70.10	70.20	67.25	70.55	1,387,278	96,470,611	69.539	62.02	62.02	62.11	59.50	62.42	1,567,998	61.525	2.11%
2023-04-28	68.65	68.65	68.75	68.25	70.60	2,462,039	170,324,229	69.180	60.74	60.74	60.83	60.38	62.46	2,782,768	61.207	-0.58%
2023-04-27	69.05	69.00	69.05	68.55	71.10	1,780,479	123,347,171	69.278	61.09	61.05	61.09	60.65	62.91	2,012,422	61.293	-2.20%
2023-04-26	70.60	70.40	70.60	67.50	71.10	3,024,144	211,122,703	69.812	62.46	62.29	62.46	59.72	62.91	3,418,099	61.766	2.84%
2023-04-25	68.65	68.60	68.65	67.90	77.40	5,924,512	415,869,082	70.195	60.74	60.69	60.74	60.07	68.48	6,696,297	62.104	-11.08%
2023-04-24	77.20	77.15	77.20	75.55	80.70	2,490,136	192,143,971	77.162	68.30	68.26	68.30	66.84	71.40	2,814,525	68.269	-1.91%
2023-04-21	78.70	78.60	78.70	77.75	80.15	1,978,644	156,092,956	78.889	69.63	69.54	69.63	68.79	70.91	2,236,402	69.796	-1.81%
2023-04-20	80.15	80.10	80.15	79.10	82.95	2,749,168	220,988,629	80.384	70.91	70.87	70.91	69.98	73.39	3,107,302	71.119	-2.55%
2023-04-19	82.25	82.10	82.25	81.45	84.20	2,360,863	194,185,373	82.252	72.77	72.64	72.77	72.06	74.50	2,668,412	72.772	-3.01%
2023-04-18	84.80	84.80	84.95	82.00	85.70	2,638,643	221,006,243	83.758	75.03	75.03	75.16	72.55	75.82	2,982,378	74.104	-3.85%
2023-04-17	88.20	88.15	88.20	87.20	90.45	1,555,760	137,427,412	88.335	78.03	77.99	78.03	77.15	80.03	1,758,429	78.154	-1.40%
2023-04-14	89.45	89.45	89.50	88.60	92.80	1,513,804	135,890,235	89.767	79.14	79.14	79.18	78.39	82.10	1,711,007	79.421	-0.50%
2023-04-13	89.90	89.90	90.05	83.15	90.50	1,842,484	163,189,447	88.570	79.54	79.54	79.67	73.57	80.07	2,082,504	78.362	5.39%
2023-04-12	85.30	85.15	85.30	84.40	87.25	1,588,505	135,265,173	85.153	75.47	75.34	75.47	74.67	77.19	1,795,439	75.338	-0.81%
2023-04-11	86.00	85.90	86.00	84.85	87.95	3,416,746	292,083,636	85.486	76.09	76.00	76.09	75.07	77.81	3,861,845	75.633	3.80%
2023-04-06	82.85	82.80	82.85	78.75	83.50	1,881,805	154,480,595	82.092	73.30	73.26	73.30	69.67	73.88	2,126,947	72.630	1.53%
2023-04-04	81.60	81.60	81.65	78.55	82.20	2,200,575	176,838,818	80.360	72.20	72.20	72.24	69.50	72.73	2,487,243	71.098	0.12%
2023-04-03	81.50	81.40	81.50	80.15	84.30	982,382	79,894,616	81.327	72.11	72.02	72.11	70.91	74.58	1,110,357	71.954	-0.85%
2023-03-31	82.20	82.20	82.70	81.70	86.65	2,974,504	248,270,415	83.466	72.73	72.73	73.17	72.28	76.66	3,361,992	73.846	-3.52%
2023-03-30	85.20	85.15	85.20	83.10	85.85	2,370,987	200,703,867	84.650	75.38	75.34	75.38	73.52	75.96	2,679,855	74.894	1.13%
2023-03-29	84.25	84.15	84.25	82.60	86.00	2,444,468	205,766,363	84.176	74.54	74.45	74.54	73.08	76.09	2,762,908	74.475	0.96%
2023-03-28	83.45	83.35	83.45	82.60	86.00	1,480,108	123,867,282	83.688	73.83	73.74	73.83	73.08	76.09	1,672,921	74.043	-0.95%
2023-03-27	84.25	84.25	84.30	81.15	86.05	1,945,540	163,969,115	84.279	74.54	74.54	74.58	71.80	76.13	2,198,985	74.566	1.26%
2023-03-24	83.20	83.10	83.20	81.45	84.30	1,838,923	152,202,842	82.767	73.61	73.52	73.61	72.06	74.58	2,078,479	73.228	1.46%
2023-03-23	82.00	81.90	82.00	80.50	84.10	2,444,167	201,068,720	82.265	72.55	72.46	72.55	71.22	74.41	2,762,568	72.783	-0.36%
2023-03-22	82.30	82.25	82.65	81.00	83.60	3,064,888	252,779,259	82.476	72.81	72.77	73.12	71.66	73.96	3,464,150	72.970	2.94%
2023-03-21	79.95	79.90	79.95	74.05	80.75	2,701,783	212,602,613	78.690	70.74	70.69	70.74	65.52	71.44	3,053,744	69.620	8.55%
2023-03-20	73.65	73.60	73.65	72.55	75.95	2,143,679	157,622,442	73.529	65.16	65.12	65.16	64.19	67.20	2,422,936	65.054	-2.06%
2023-03-17	75.20	75.20	75.55	74.00	76.90	2,148,587	161,271,821	75.059	66.53	66.53	66.84	65.47	68.04	2,428,483	66.408	-0.07%
2023-03-16	75.25	75.25	75.35	75.00	78.35	1,151,774	87,331,658	75.824	66.58	66.58	66.67	66.36	69.32	1,301,815	67.085	-3.03%
2023-03-15	77.60	77.60	77.80	77.25	80.80	3,946,643	310,755,393	78.739	68.66	68.66	68.83	68.35	71.49	4,460,771	69.664	-0.96%
2023-03-14	78.35	78.35	78.40	77.45	80.20	2,648,175	209,080,268	78.953	69.32	69.32	69.36	68.52	70.96	2,993,152	69.853	-0.70%
2023-03-13	78.90	78.90	78.95	78.05	81.65	3,156,778	250,043,778	79.209	69.81	69.81	69.85	69.05	72.24	3,568,011	70.079	-1.80%
2023-03-10	80.35	80.20	80.35	79.00	81.80	2,108,590	169,680,035	80.471	71.09	70.96	71.09	69.89	72.37	2,383,276	71.196	-0.92%
2023-03-09	81.10	81.10	81.30	80.20	83.25	1,779,399	145,483,141	81.760	71.75	71.75	71.93	70.96	73.65	2,011,201	72.336	0.12%
2023-03-08	81.00	80.90	81.00	80.20	82.95	1,804,451	146,601,384	81.244	71.66	71.58	71.66	70.96	73.39	2,039,516	71.880	-3.05%
2023-03-07	83.55	83.50	83.60	82.55	86.70	1,423,114	119,481,986	83.958	73.92	73.88	73.96	73.04	76.71	1,608,503	74.281	-2.11%
2023-03-06	85.35	85.35	85.55	84.75	86.75	1,488,837	127,086,098	85.359	75.51	75.51	75.69	74.98	76.75	1,682,787	75.521	-1.56%
2023-03-03	86.70	86.70	86.75	86.05	89.30	1,533,576	133,553,988	87.087	76.71	76.71	76.75	76.13	79.01	1,733,355	77.049	-0.63%
2023-03-02	87.25	87.20	87.25	85.90	88.00	2,634,801	228,237,508	86.624	77.19	77.15	77.19	76.00	77.86	2,978,036	76.640	-0.91%
2023-03-01	88.05	88.00	88.05	83.05	88.20	3,179,161	275,624,366	86.697	77.90	77.86	77.90	73.48	78.03	3,593,310	76.705	5.39%
2023-02-28	83.55	83.55	83.80	82.80	84.80	2,417,756	202,545,113	83.774	73.92	73.92	74.14	73.26	75.03	2,732,717	74.119	-0.06%
2023-02-27	83.60	83.60	83.65	82.60	84.75	1,578,988	131,827,218	83.488	73.96	73.96	74.01	73.08	74.98	1,784,682	73.866	-1.24%
2023-02-24	84.65	84.60	84.65	84.15	87.70	1,057,023	89,977,177	85.123	74.89	74.85	74.89	74.45	77.59	1,194,721	75.312	-2.70%
2023-02-23	87.00	86.95	87.00	86.20	88.85	2,011,969	175,007,517	86.983	76.97	76.93	76.97	76.26	78.61	2,274,068	76.958	0.69%
2023-02-22	86.40	86.40	86.60	86.20	88.10	1,806,490	157,085,175	86.956	76.44	76.44	76.62	76.26	77.95	2,041,821	76.934	-1.93%
2023-02-21	88.10	87.65	88.10	87.55	91.55	1,621,921	143,749,789	88.629	77.95	77.55	77.95	77.46	81.00	1,833,208	78.414	-3.08%
2023-02-20	90.90	90.85	90.90	87.75	91.10	1,025,842	91,762,481	89.451	80.42	80.38	80.42	77.64	80.60	1,159,478	79.141	1.73%
2023-02-17	89.35	89.35	89.40	88.90	91.70	1,107,592	99,689,076	90.005	79.05	79.05	79.10	78.65	81.13	1,251,878	79.632	-0.72%
2023-02-16	90.00	90.00	90.05	89.15	94.30	2,195,339	199,825,867	91.023	79.63	79.63	79.67	78.87	83.43	2,481,325	80.532	-1.91%
2023-02-15	91.75	91.75	91.80	90.65	96.10	2,334,625	213,983,319	91.656	81.18	81.18	81.22	80.20	85.02	2,638,756	81.092	-2.45%
2023-02-14	94.05	93.85	94.05	93.00	95.70	920,139	86,552,186	94.064	83.21	83.03	83.21	82.28	84.67	1,040,005	83.223	-0.79%
2023-02-13	94.80	94.55	94.80	93.60	96.65	900,733	85,145,522	94.529	83.87	83.65	83.87	82.81	85.51	1,018,071	83.634	-0.63%
2023-02-10	95.40	95.25	95.40	93.80	99.50	1,310,077	124,677,822	95.168	84.40	84.27	84.40	82.99	88.03	1,480,740	84.200	-2.95%
2023-02-09	98.30	98.30	98.35	96.20	99.05	1,085,080	105,775,042	97.481	86.97	86.97	87.01	85.11	87.63	1,226,433	86.246	1.03%
2023-02-08	97.30	97.15	97.30	96.70	100.4	1,112,168	108,821,237	97.846	86.09	85.95	86.09	85.55	88.83	1,257,050	86.569	0.00%
2023-02-07	97.30	97.25	97.30	95.00	99.90	1,465,944	143,337,399	97.778	86.09	86.04	86.09	84.05	88.39	1,656,912	86.509	-0.05%
2023-02-06	97.35	97.15	97.35	95.30	100.1	1,757,328	170,050,269	96.766	86.13	85.95	86.13	84.32	88.56	1,986,255	85.614	-3.90%
2023-02-03	101.3	100.5	101.3	100.2	104.3	1,597,062	162,169,404	101.54	89.62	88.92	89.62	88.65	92.28	1,805,111	89.839	-1.94%
2023-02-02	103.3	103.3	103.4	102.4	107.5	1,528,719	159,811,396	104.54	91.39	91.39	91.48	90.60	95.11	1,727,865	92.491	0.39%
2023-02-01	102.9	102.5	102.9	100.2	103.0	1,636,641	166,475,201	101.72	91.04	90.69	91.04	88.65	91.13	1,849,846	89.994	1.38%
2023-01-31	101.5	101.4	101.5	99.70	106.0	3,459,500	351,140,098	101.50	89.80	89.71	89.80	88.21	93.78	3,910,168	89.802	-2.12%
2023-01-30	103.7	103.4	103.7	102.6	110.6	3,129,202	330,735,359	105.69	91.75	91.48	91.75	90.77	97.85	3,536,842	93.511	-5.56%
2023-01-27	109.8	109.7	109.8	107.0	110.0	616,470	67,176,597	108.97	97.14	97.06	97.14	94.67	97.32	696,777	96.410	1.57%
2023-01-26	108.1	108.0	108.1	106.6	110.0	2,186,805	235,826,598	107.84	95.64	95.55	95.64	94.31	97.32	2,471,680	95.411	0.84%
2023-01-20	107.2	107.0	107.2	105.0	107.4	1,303,922	138,937,460	106.55	94.84	94.67	94.84	92.90	95.02	1,473,784	94.273	1.23%
2023-01-19	105.9	105.8	105.9	100.2	106.9	3,061,878	322,344,138	105.28	93.69	93.61	93.69	88.65	94.58	3,460,748	93.143	4.13%
2023-01-18	101.7	101.6	101.7	99.10	102.4	2,017,544	203,438,604	100.83	89.98	89.89	89.98	87.68	90.60	2,280,369	89.213	0.30%
2023-01-17	101.4	101.2	101.4	99.30	106.8	3,737,158	380,059,716	101.70	89.71	89.54	89.71	87.86	94.49	4,223,997	89.976	-3.06%
2023-01-16	104.6	104.5	104.6	98.00	114.0	6,087,948	645,477,205	106.03	92.54	92.46	92.54	86.70	100.9	6,881,024	93.805	6.46%
2023-01-13	98.25	98.25	98.30	94.75	98.25	2,524,162	244,840,709	96.999	86.93	86.93	86.97	83.83	86.93	2,852,984	85.819	3.58%
2023-01-12	94.85	94.80	94.85	94.30	97.45	2,067,991	197,439,376	95.474	83.92	83.87	83.92	83.43	86.22	2,337,388	84.470	-0.05%
2023-01-11	94.90	94.65	94.90	94.00	98.00	2,539,929	242,874,715	95.623	83.96	83.74	83.96	83.17	86.70	2,870,805	84.602	1.82%
2023-01-10	93.20	93.20	93.25	92.80	98.20	2,749,886	259,084,751	94.217	82.46	82.46	82.50	82.10	86.88	3,108,113	83.358	-2.15%
2023-01-09	95.25	95.20	95.25	90.95	95.80	2,967,837	281,081,256	94.709	84.27	84.23	84.27	80.47	84.76	3,354,456	83.793	4.61%
2023-01-06	91.05	91.00	91.05	90.25	92.80	2,072,559	189,357,713	91.364	80.56	80.51	80.56	79.85	82.10	2,342,551	80.834	0.00%
2023-01-05	91.05	91.00	91.05	87.35	94.45	7,111,845	650,317,285	91.441	80.56	80.51	80.56	77.28	83.56	8,038,303	80.902	4.96%
2023-01-04	86.75	86.75	86.80	84.60	87.75	3,415,437	295,127,538	86.410	76.75	76.75	76.80	74.85	77.64	3,860,365	76.451	1.64%
2023-01-03	85.35	85.35	85.40	79.85	85.50	2,700,403	227,432,710	84.222	75.51	75.51	75.56	70.65	75.65	3,052,184	74.515	3.52%
2022-12-30	82.45	82.35	82.45	81.50	83.15	1,931,780	158,912,779	82.262	72.95	72.86	72.95	72.11	73.57	2,183,433	72.781	0.00%
2022-12-29	82.45	82.45	82.50	78.25	83.20	1,877,794	153,718,229	81.861	72.95	72.95	72.99	69.23	73.61	2,122,414	72.426	3.06%
2022-12-28	80.00	80.00	80.05	77.80	80.85	2,013,960	160,128,954	79.510	70.78	70.78	70.82	68.83	71.53	2,276,318	70.346	3.49%
2022-12-23	77.30	77.25	77.30	75.00	77.40	1,218,566	93,298,689	76.564	68.39	68.35	68.39	66.36	68.48	1,377,308	67.740	0.59%
2022-12-22	76.85	76.85	76.90	74.05	77.80	897,681	68,673,842	76.501	67.99	67.99	68.04	65.52	68.83	1,014,622	67.684	2.95%
2022-12-21	74.65	74.50	74.65	73.60	75.60	1,258,599	93,616,019	74.381	66.05	65.91	66.05	65.12	66.89	1,422,556	65.808	1.01%
2022-12-20	73.90	73.65	73.90	72.25	75.95	1,135,808	83,501,218	73.517	65.38	65.16	65.38	63.92	67.20	1,283,769	65.044	-0.94%
2022-12-19	74.60	74.40	74.60	74.20	77.70	1,153,707	86,807,409	75.242	66.00	65.82	66.00	65.65	68.74	1,304,000	66.570	-3.24%
2022-12-16	77.10	76.95	77.10	74.95	77.85	2,170,090	166,371,800	76.666	68.21	68.08	68.21	66.31	68.88	2,452,787	67.830	1.65%
2022-12-15	75.85	75.75	75.85	74.70	76.55	1,416,074	107,186,423	75.693	67.11	67.02	67.11	66.09	67.73	1,600,546	66.969	-0.91%
2022-12-14	76.55	76.55	76.60	75.00	77.30	2,254,996	171,582,496	76.090	67.73	67.73	67.77	66.36	68.39	2,548,754	67.320	1.32%
2022-12-13	75.55	75.50	75.55	75.30	79.05	2,397,987	182,948,625	76.293	66.84	66.80	66.84	66.62	69.94	2,710,372	67.499	-3.88%
2022-12-12	78.60	78.55	78.60	77.10	79.80	1,423,932	111,633,107	78.398	69.54	69.50	69.54	68.21	70.60	1,609,427	69.362	-0.19%
2022-12-09	78.75	78.70	78.75	77.10	79.55	1,866,462	146,561,196	78.524	69.67	69.63	69.67	68.21	70.38	2,109,606	69.473	-0.38%
2022-12-08	79.05	79.00	79.05	75.05	79.05	2,206,041	171,371,246	77.683	69.94	69.89	69.94	66.40	69.94	2,493,421	68.729	6.11%
2022-12-07	74.50	74.50	74.60	74.40	79.30	2,452,339	189,123,085	77.119	65.91	65.91	66.00	65.82	70.16	2,771,805	68.231	-2.87%
2022-12-06	76.70	76.55	76.70	75.75	79.30	1,984,325	153,249,558	77.230	67.86	67.73	67.86	67.02	70.16	2,242,823	68.329	-2.73%
2022-12-05	78.85	78.85	78.90	75.00	79.00	4,490,126	344,086,881	76.632	69.76	69.76	69.81	66.36	69.89	5,075,054	67.800	5.98%
2022-12-02	74.40	74.40	74.60	74.05	77.75	2,207,261	166,481,890	75.425	65.82	65.82	66.00	65.52	68.79	2,494,800	66.732	-3.25%
2022-12-01	76.90	76.90	77.00	76.60	79.65	2,237,240	174,067,633	77.805	68.04	68.04	68.13	67.77	70.47	2,528,685	68.837	0.13%
2022-11-30	76.80	76.80	76.85	71.95	76.80	5,256,802	397,435,832	75.604	67.95	67.95	67.99	63.66	67.95	5,941,604	66.890	3.57%
2022-11-29	74.15	74.10	74.15	70.95	74.90	6,331,647	463,880,155	73.264	65.60	65.56	65.60	62.77	66.27	7,156,469	64.820	3.13%
2022-11-28	71.90	71.85	71.90	68.05	72.30	6,306,715	442,284,105	70.129	63.61	63.57	63.61	60.21	63.97	7,128,289	62.046	-6.80%
2022-11-25	77.15	77.15	77.20	75.75	77.90	728,837	56,002,901	76.839	68.26	68.26	68.30	67.02	68.92	823,782	67.983	-0.96%
2022-11-24	77.90	77.85	77.90	77.25	79.50	807,424	63,067,881	78.110	68.92	68.88	68.92	68.35	70.34	912,607	69.107	0.84%
2022-11-23	77.25	77.20	77.25	75.50	79.70	2,185,184	168,201,017	76.973	68.35	68.30	68.35	66.80	70.51	2,469,847	68.102	-2.77%
2022-11-22	79.45	79.45	79.50	78.50	83.30	2,367,002	189,740,080	80.161	70.29	70.29	70.34	69.45	73.70	2,675,351	70.922	-3.17%
2022-11-21	82.05	81.65	82.05	80.80	82.90	1,970,635	161,045,597	81.723	72.59	72.24	72.59	71.49	73.35	2,227,349	72.304	-2.32%
2022-11-18	84.00	83.95	84.00	83.55	85.95	2,424,864	205,901,530	84.913	74.32	74.27	74.32	73.92	76.04	2,740,751	75.126	-0.94%
2022-11-17	84.80	84.70	84.80	81.65	85.80	3,659,676	306,592,318	83.776	75.03	74.94	75.03	72.24	75.91	4,136,421	74.120	-1.97%
2022-11-16	86.50	86.45	86.50	84.35	87.90	3,716,900	320,349,047	86.187	76.53	76.49	76.53	74.63	77.77	4,201,100	76.254	0.52%
2022-11-15	86.05	86.00	86.05	81.30	86.30	4,022,668	339,456,297	84.386	76.13	76.09	76.13	71.93	76.35	4,546,700	74.660	3.05%
2022-11-14	83.50	83.45	83.50	82.00	84.80	5,027,023	419,459,527	83.441	73.88	73.83	73.88	72.55	75.03	5,681,892	73.824	3.02%
2022-11-11	81.05	80.95	81.05	77.00	82.00	4,840,206	386,832,896	79.921	71.71	71.62	71.71	68.13	72.55	5,470,739	70.709	11.64%
2022-11-10	72.60	72.50	72.60	72.00	75.50	1,477,912	107,891,114	73.002	64.23	64.14	64.23	63.70	66.80	1,670,439	64.588	-2.35%
2022-11-09	74.35	74.20	74.35	73.00	75.90	1,820,723	134,847,547	74.063	65.78	65.65	65.78	64.59	67.15	2,057,908	65.527	-0.67%
2022-11-08	74.85	74.80	74.85	73.70	77.00	2,223,680	166,531,368	74.890	66.22	66.18	66.22	65.21	68.13	2,513,358	66.259	-2.60%
2022-11-07	76.85	76.85	77.00	74.00	77.85	3,942,749	300,372,694	76.184	67.99	67.99	68.13	65.47	68.88	4,456,370	67.403	3.29%
2022-11-04	74.40	74.30	74.40	69.35	76.00	9,520,035	700,647,839	73.597	65.82	65.74	65.82	61.36	67.24	10,760,208	65.115	3.41%
2022-11-03	71.95	71.90	71.95	69.10	72.60	3,569,880	253,597,596	71.038	63.66	63.61	63.66	61.14	64.23	4,034,927	62.851	0.91%
2022-11-02	71.30	71.20	71.30	68.35	71.90	4,199,236	295,048,939	70.263	63.08	62.99	63.08	60.47	63.61	4,746,270	62.164	3.63%
2022-11-01	68.80	68.80	68.85	63.55	69.65	5,204,866	351,568,088	67.546	60.87	60.87	60.91	56.23	61.62	5,882,903	59.761	9.38%
2022-10-31	62.90	62.90	62.95	62.85	65.85	3,199,923	204,411,062	63.880	55.65	55.65	55.69	55.61	58.26	3,616,776	56.517	-4.77%
2022-10-28	66.05	66.05	66.10	64.40	68.90	5,624,043	377,934,689	67.200	58.44	58.44	58.48	56.98	60.96	6,356,686	59.455	0.15%
2022-10-27	65.95	65.95	66.00	63.60	67.20	7,539,860	495,914,556	65.772	58.35	58.35	58.39	56.27	59.45	8,522,076	58.192	7.06%
2022-10-26	61.60	61.60	61.65	58.90	64.95	7,765,919	484,809,106	62.428	54.50	54.50	54.54	52.11	57.46	8,777,584	55.233	4.14%
2022-10-25	59.15	59.10	59.15	57.90	60.85	3,565,933	211,297,340	59.254	52.33	52.29	52.33	51.23	53.84	4,030,466	52.425	-1.50%
2022-10-24	60.05	59.95	60.05	59.50	65.20	2,706,388	165,261,098	61.063	53.13	53.04	53.13	52.64	57.69	3,058,949	54.025	-5.21%
2022-10-21	63.35	63.30	63.35	63.15	67.80	3,219,277	205,882,822	63.953	56.05	56.00	56.05	55.87	59.99	3,638,652	56.582	-4.31%
2022-10-20	66.20	66.15	66.20	65.00	68.00	3,940,065	261,179,059	66.288	58.57	58.53	58.57	57.51	60.16	4,453,336	58.648	-2.43%
2022-10-19	67.85	67.85	67.90	67.60	72.50	2,743,150	189,489,620	69.077	60.03	60.03	60.07	59.81	64.14	3,100,500	61.116	-5.57%
2022-10-18	71.85	71.70	71.85	68.15	72.25	1,815,390	128,652,342	70.868	63.57	63.44	63.57	60.30	63.92	2,051,880	62.700	2.06%
2022-10-17	70.40	70.40	70.45	67.85	71.85	4,290,167	298,891,795	69.669	62.29	62.29	62.33	60.03	63.57	4,849,046	61.639	1.15%
2022-10-14	69.60	69.60	69.75	63.30	71.45	5,883,993	406,902,406	69.154	61.58	61.58	61.71	56.00	63.21	6,650,499	61.184	10.21%
2022-10-13	63.15	63.15	63.35	62.70	66.00	3,427,718	219,142,742	63.933	55.87	55.87	56.05	55.47	58.39	3,874,246	56.564	3.02%
2022-10-12	61.30	61.25	61.30	58.70	62.30	1,796,449	108,783,563	60.555	54.23	54.19	54.23	51.93	55.12	2,030,472	53.576	0.49%
2022-10-11	61.00	60.90	61.00	58.50	62.00	2,138,709	129,443,761	60.524	53.97	53.88	53.97	51.76	54.85	2,417,318	53.548	0.08%
2022-10-10	60.95	60.90	60.95	60.85	66.00	3,573,560	225,176,654	63.012	53.93	53.88	53.93	53.84	58.39	4,039,087	55.749	-3.25%
2022-10-07	63.00	62.95	63.00	62.60	64.70	1,482,091	94,628,195	63.848	55.74	55.69	55.74	55.39	57.24	1,675,163	56.489	-3.08%
2022-10-06	65.00	65.00	65.05	63.45	66.70	665,346	43,122,086	64.812	57.51	57.51	57.55	56.14	59.01	752,020	57.342	-2.55%
2022-10-05	66.70	66.65	66.70	65.05	67.50	1,166,116	77,374,580	66.352	59.01	58.97	59.01	57.55	59.72	1,318,026	58.705	4.38%
2022-10-03	63.90	63.85	63.90	62.60	65.65	868,748	55,673,779	64.085	56.54	56.49	56.54	55.39	58.08	981,920	56.699	0.71%
2022-09-30	63.45	63.45	63.50	62.30	65.90	3,086,706	196,111,117	63.534	56.14	56.14	56.18	55.12	58.30	3,488,811	56.211	-1.63%
2022-09-29	64.50	64.40	64.50	63.60	66.60	2,252,186	146,553,673	65.072	57.07	56.98	57.07	56.27	58.92	2,545,578	57.572	1.49%
2022-09-28	63.55	63.55	63.60	62.90	66.20	2,224,829	142,009,972	63.830	56.23	56.23	56.27	55.65	58.57	2,514,657	56.473	-3.64%
2022-09-27	65.95	65.95	66.00	62.60	66.50	2,396,003	156,090,626	65.146	58.35	58.35	58.39	55.39	58.84	2,708,130	57.638	2.81%
2022-09-26	64.15	64.15	64.30	62.30	65.55	3,844,548	247,871,008	64.473	56.76	56.76	56.89	55.12	58.00	4,345,376	57.042	1.83%
2022-09-23	63.00	62.85	63.00	62.75	66.05	3,017,075	192,237,523	63.717	55.74	55.61	55.74	55.52	58.44	3,410,109	56.373	-3.89%
2022-09-22	65.55	65.55	65.60	64.70	66.35	2,706,219	176,820,108	65.338	58.00	58.00	58.04	57.24	58.70	3,058,758	57.808	-1.65%
2022-09-21	66.65	66.65	66.70	66.00	68.45	2,390,842	159,609,042	66.759	58.97	58.97	59.01	58.39	60.56	2,702,296	59.064	-2.98%
2022-09-20	68.70	68.65	68.70	67.30	69.50	2,585,607	176,824,459	68.388	60.78	60.74	60.78	59.54	61.49	2,922,433	60.506	-0.15%
2022-09-19	68.80	68.75	68.80	68.60	70.55	2,300,859	159,671,232	69.396	60.87	60.83	60.87	60.69	62.42	2,600,591	61.398	-2.48%
2022-09-16	70.55	70.55	70.90	70.45	73.65	2,607,257	185,970,045	71.328	62.42	62.42	62.73	62.33	65.16	2,946,904	63.107	-3.69%
2022-09-15	73.25	73.25	73.40	71.80	74.70	5,117,697	376,798,472	73.627	64.81	64.81	64.94	63.52	66.09	5,784,378	65.141	5.47%
2022-09-14	69.45	69.45	69.50	66.95	71.55	8,211,438	575,858,736	70.129	61.45	61.45	61.49	59.23	63.30	9,281,140	62.046	1.02%
2022-09-13	68.75	68.75	68.80	68.60	79.20	14,412,483	1,028,945,042	71.393	60.83	60.83	60.87	60.69	70.07	16,289,994	63.164	-16.82%
2022-09-09	82.65	82.65	82.70	80.75	88.00	1,967,058	162,251,964	82.485	73.12	73.12	73.17	71.44	77.86	2,223,306	72.978	3.57%
2022-09-08	79.80	79.70	79.80	79.00	82.20	1,746,412	139,830,977	80.068	70.60	70.51	70.60	69.89	72.73	1,973,917	70.839	-1.48%
2022-09-07	81.00	80.80	81.00	78.50	81.65	2,872,237	229,079,160	79.756	71.66	71.49	71.66	69.45	72.24	3,246,403	70.564	-0.98%
2022-09-06	81.80	81.80	81.95	80.95	82.65	1,148,502	94,055,483	81.894	72.37	72.37	72.50	71.62	73.12	1,298,117	72.455	0.80%
2022-09-05	81.15	81.10	81.15	80.70	83.90	1,561,849	127,295,355	81.503	71.80	71.75	71.80	71.40	74.23	1,765,311	72.109	-3.45%
2022-09-02	84.05	84.00	84.05	83.70	87.40	1,732,316	146,298,456	84.453	74.36	74.32	74.36	74.05	77.33	1,957,984	74.719	-2.61%
2022-09-01	86.30	86.30	86.35	86.25	89.25	1,250,860	109,364,741	87.432	76.35	76.35	76.40	76.31	78.96	1,413,809	77.355	-3.41%
2022-08-31	89.35	89.30	89.35	85.15	90.85	3,314,575	294,554,651	88.866	79.05	79.01	79.05	75.34	80.38	3,746,364	78.624	2.35%
2022-08-30	87.30	87.25	87.30	85.10	88.05	2,564,599	222,821,765	86.884	77.24	77.19	77.24	75.29	77.90	2,898,689	76.870	-0.85%
2022-08-29	88.05	88.00	88.05	86.30	89.60	1,575,679	137,571,312	87.309	77.90	77.86	77.90	76.35	79.27	1,780,942	77.246	-2.65%
2022-08-26	90.45	90.45	90.50	87.60	90.85	2,769,573	249,364,893	90.037	80.03	80.03	80.07	77.50	80.38	3,130,365	79.660	2.78%
2022-08-25	88.00	87.70	88.00	85.30	88.00	1,948,968	170,097,873	87.276	77.86	77.59	77.86	75.47	77.86	2,202,860	77.217	3.10%
2022-08-24	85.35	85.35	85.60	85.15	87.60	1,834,587	158,095,766	86.175	75.51	75.51	75.73	75.34	77.50	2,073,578	76.243	-1.10%
2022-08-23	86.30	86.25	86.30	85.40	90.20	4,257,525	367,361,074	86.285	76.35	76.31	76.35	75.56	79.80	4,812,152	76.340	-4.32%
2022-08-22	90.20	90.20	90.30	89.05	91.00	1,108,991	100,155,811	90.313	79.80	79.80	79.89	78.79	80.51	1,253,459	79.904	0.39%
2022-08-19	89.85	89.70	89.85	88.80	91.25	1,442,255	129,311,316	89.659	79.49	79.36	79.49	78.57	80.73	1,630,137	79.325	-2.07%
2022-08-18	91.75	91.75	91.80	91.20	93.40	1,431,220	131,683,159	92.008	81.18	81.18	81.22	80.69	82.64	1,617,665	81.403	-1.02%
2022-08-17	92.70	92.50	92.70	91.05	93.80	2,301,754	213,188,904	92.620	82.02	81.84	82.02	80.56	82.99	2,601,603	81.945	0.54%
2022-08-16	92.20	92.10	92.20	90.15	95.15	3,716,674	342,877,875	92.254	81.57	81.48	81.57	79.76	84.18	4,200,844	81.621	-2.28%
2022-08-15	94.35	94.25	94.35	93.80	96.75	1,294,806	122,747,306	94.800	83.48	83.39	83.48	82.99	85.60	1,463,480	83.874	-1.56%
2022-08-12	95.85	95.50	95.85	93.70	96.05	1,103,600	105,047,693	95.186	84.80	84.49	84.80	82.90	84.98	1,247,366	84.216	1.16%
2022-08-11	94.75	94.30	94.75	90.65	95.00	2,431,895	225,465,497	92.712	83.83	83.43	83.83	80.20	84.05	2,748,697	82.026	5.81%
2022-08-10	89.55	89.50	89.55	88.95	93.80	3,687,985	332,808,537	90.241	79.23	79.18	79.23	78.70	82.99	4,168,418	79.840	-4.02%
2022-08-09	93.30	93.05	93.30	91.55	93.90	1,977,802	183,752,579	92.907	82.55	82.33	82.55	81.00	83.08	2,235,450	82.199	0.70%
2022-08-08	92.65	92.60	92.65	92.50	96.90	2,397,257	226,461,468	94.467	81.97	81.93	81.97	81.84	85.73	2,709,547	83.579	-3.19%
2022-08-05	95.70	95.40	95.70	95.00	99.10	3,181,930	308,952,293	97.096	84.67	84.40	84.67	84.05	87.68	3,596,439	85.905	-0.98%
2022-08-04	96.65	96.60	96.65	92.25	96.65	2,758,274	263,489,888	95.527	85.51	85.47	85.51	81.62	85.51	3,117,594	84.517	6.21%
2022-08-03	91.00	90.95	91.00	90.55	94.00	2,107,548	192,688,390	91.428	80.51	80.47	80.51	80.11	83.17	2,382,098	80.890	0.17%
2022-08-02	90.85	90.60	90.85	89.70	94.00	3,285,172	298,994,403	91.013	80.38	80.16	80.38	79.36	83.17	3,713,131	80.524	-3.35%
2022-08-01	94.00	93.95	94.00	93.50	96.50	1,456,323	137,810,778	94.629	83.17	83.12	83.17	82.72	85.38	1,646,038	83.723	-1.05%
2022-07-29	95.00	95.00	95.05	93.50	97.00	3,153,044	298,463,492	94.659	84.05	84.05	84.09	82.72	85.82	3,563,790	83.749	-0.68%
2022-07-28	95.65	95.65	95.75	95.00	98.50	2,921,106	280,853,358	96.146	84.63	84.63	84.71	84.05	87.15	3,301,638	85.065	-0.67%
2022-07-27	96.30	96.20	96.30	95.20	100.1	3,377,592	325,881,544	96.483	85.20	85.11	85.20	84.23	88.56	3,817,590	85.363	-4.37%
2022-07-26	100.7	100.6	100.7	98.60	101.4	1,943,798	194,799,314	100.22	89.09	89.01	89.09	87.24	89.71	2,197,016	88.665	0.90%
2022-07-25	99.80	99.75	99.80	98.60	103.3	3,153,998	315,154,044	99.922	88.30	88.25	88.30	87.24	91.39	3,564,869	88.406	-2.82%
2022-07-22	102.7	102.6	102.7	102.2	107.0	2,255,537	233,527,238	103.54	90.86	90.77	90.86	90.42	94.67	2,549,365	91.602	-0.68%
2022-07-21	103.4	103.1	103.4	102.3	106.0	1,525,565	158,061,268	103.61	91.48	91.22	91.48	90.51	93.78	1,724,300	91.667	-1.43%
2022-07-20	104.9	104.8	104.9	104.0	106.6	2,041,573	214,567,001	105.10	92.81	92.72	92.81	92.01	94.31	2,307,528	92.986	2.64%
2022-07-19	102.2	102.2	102.3	101.2	107.6	2,383,046	245,135,029	102.87	90.42	90.42	90.51	89.54	95.20	2,693,485	91.010	-3.86%
2022-07-18	106.3	106.1	106.3	102.8	108.6	1,330,532	140,048,619	105.26	94.05	93.87	94.05	90.95	96.08	1,503,860	93.126	-0.84%
2022-07-15	107.2	107.2	107.6	106.7	111.5	1,336,016	144,882,074	108.44	94.84	94.84	95.20	94.40	98.65	1,510,059	95.945	-3.42%
2022-07-14	111.0	110.3	111.0	108.6	112.8	2,474,147	274,828,210	111.08	98.21	97.59	98.21	96.08	99.80	2,796,454	98.277	2.21%
2022-07-13	108.6	108.3	108.6	106.8	110.8	1,270,293	138,013,212	108.65	96.08	95.82	96.08	94.49	98.03	1,435,774	96.125	1.21%
2022-07-12	107.3	107.3	107.5	106.0	114.9	1,876,346	203,339,019	108.37	94.93	94.93	95.11	93.78	101.7	2,120,777	95.879	-3.42%
2022-07-11	111.1	110.9	111.1	109.5	115.0	1,633,037	181,534,585	111.16	98.30	98.12	98.30	96.88	101.7	1,845,772	98.352	-3.56%
2022-07-08	115.2	115.0	115.2	113.1	118.6	2,246,798	259,506,662	115.50	101.9	101.7	101.9	100.1	104.9	2,539,488	102.19	-0.17%
2022-07-07	115.4	115.2	115.4	112.0	118.1	2,699,130	308,224,781	114.19	102.1	101.9	102.1	99.09	104.5	3,050,745	101.03	-2.12%
2022-07-06	117.9	117.7	117.9	113.5	122.0	4,636,652	545,422,105	117.63	104.3	104.1	104.3	100.4	107.9	5,240,668	104.07	1.38%
2022-07-05	116.3	116.2	116.3	107.8	124.0	8,912,559	1,044,114,530	117.15	102.9	102.8	102.9	95.38	109.7	10,073,596	103.65	3.93%
2022-07-04	111.9	111.7	111.9	103.6	113.2	4,340,922	477,226,019	109.94	99.00	98.83	99.00	91.66	100.2	4,906,413	97.266	7.08%
2022-06-30	104.5	104.5	104.6	102.1	106.3	3,538,083	369,130,808	104.33	92.46	92.46	92.54	90.33	94.05	3,998,988	92.306	0.29%
2022-06-29	104.2	104.1	104.2	102.1	109.5	2,318,556	243,093,313	104.85	92.19	92.10	92.19	90.33	96.88	2,620,594	92.763	-1.70%
2022-06-28	106.0	106.0	106.1	103.6	107.3	1,779,277	187,630,748	105.45	93.78	93.78	93.87	91.66	94.93	2,011,063	93.299	-2.84%
2022-06-27	109.1	109.0	109.1	105.7	111.3	3,623,246	393,226,312	108.53	96.53	96.44	96.53	93.52	98.47	4,095,245	96.020	1.11%
2022-06-24	107.9	107.8	107.9	98.05	107.9	4,119,629	430,330,422	104.46	95.46	95.38	95.46	86.75	95.46	4,656,292	92.419	11.01%
2022-06-23	97.20	97.20	97.25	94.90	98.15	2,195,640	211,000,797	96.100	86.00	86.00	86.04	83.96	86.84	2,481,666	85.024	1.20%
2022-06-22	96.05	95.95	96.05	95.60	101.1	1,555,456	151,873,045	97.639	84.98	84.89	84.98	84.58	89.45	1,758,085	86.386	-3.95%
2022-06-21	100.0	99.80	100.0	96.65	100.5	2,451,350	241,823,341	98.649	88.47	88.30	88.47	85.51	88.92	2,770,687	87.279	2.30%
2022-06-20	97.75	97.75	97.95	95.55	99.80	1,393,204	136,535,175	98.001	86.48	86.48	86.66	84.54	88.30	1,574,696	86.706	1.45%
2022-06-17	96.35	96.35	96.65	93.80	97.50	2,644,867	253,878,402	95.989	85.25	85.25	85.51	82.99	86.26	2,989,413	84.926	0.73%
2022-06-16	95.65	95.45	95.65	95.00	98.80	2,251,909	218,039,428	96.824	84.63	84.45	84.63	84.05	87.41	2,545,265	85.665	-2.50%
2022-06-15	98.10	98.10	98.15	94.30	99.00	2,177,917	211,880,306	97.286	86.79	86.79	86.84	83.43	87.59	2,461,634	86.073	2.88%
2022-06-14	95.35	95.30	95.35	91.20	96.10	3,156,175	297,718,358	94.329	84.36	84.32	84.36	80.69	85.02	3,567,329	83.457	1.33%
2022-06-13	94.10	94.10	94.15	93.10	99.50	4,972,375	471,077,442	94.739	83.25	83.25	83.30	82.37	88.03	5,620,125	83.820	-10.72%
2022-06-10	105.4	105.4	105.5	104.4	106.8	2,481,997	261,773,514	105.47	93.25	93.25	93.34	92.37	94.49	2,805,326	93.313	-1.59%
2022-06-09	107.1	107.0	107.1	105.3	110.3	3,365,596	361,959,613	107.55	94.76	94.67	94.76	93.16	97.59	3,804,031	95.152	-3.34%
2022-06-08	110.8	110.6	110.8	102.8	111.3	5,975,589	645,526,301	108.03	98.03	97.85	98.03	90.95	98.47	6,754,028	95.576	8.52%
2022-06-07	102.1	102.1	102.2	97.60	103.2	3,222,586	327,736,221	101.70	90.33	90.33	90.42	86.35	91.31	3,642,392	89.978	3.13%
2022-06-06	99.00	99.00	99.15	91.00	101.1	4,602,882	445,892,629	96.872	87.59	87.59	87.72	80.51	89.45	5,202,498	85.707	8.49%
2022-06-02	91.25	91.25	91.40	89.60	94.30	1,712,637	156,202,900	91.206	80.73	80.73	80.87	79.27	83.43	1,935,742	80.694	-3.95%
2022-06-01	95.00	94.95	95.00	93.70	98.15	1,238,350	117,684,003	95.033	84.05	84.01	84.05	82.90	86.84	1,399,670	84.080	-1.91%
2022-05-31	96.85	96.65	96.85	92.35	97.15	4,627,574	443,059,659	95.743	85.69	85.51	85.69	81.71	85.95	5,230,407	84.708	2.43%
2022-05-30	94.55	94.55	94.60	90.60	94.95	2,542,530	236,408,805	92.982	83.65	83.65	83.70	80.16	84.01	2,873,745	82.265	4.15%
2022-05-27	91.40	91.20	91.40	88.50	94.00	2,502,711	228,266,724	91.208	80.32	80.14	80.32	77.77	82.61	2,847,942	80.151	4.94%
2022-05-26	87.10	87.05	87.10	85.60	90.30	1,893,934	164,850,822	87.041	76.54	76.50	76.54	75.22	79.35	2,155,189	76.490	-1.86%
2022-05-25	88.75	88.75	88.80	88.70	90.85	1,966,305	175,692,519	89.352	77.99	77.99	78.04	77.95	79.84	2,237,543	78.520	-0.84%
2022-05-24	89.50	89.50	89.75	89.50	95.90	3,097,695	282,425,755	91.173	78.65	78.65	78.87	78.65	84.27	3,525,000	80.121	-6.53%
2022-05-23	95.75	95.70	95.75	95.35	100.0	2,217,304	214,345,012	96.669	84.14	84.10	84.14	83.79	87.88	2,523,165	84.951	-4.25%
2022-05-20	100.0	100.0	100.1	93.55	100.5	2,396,211	234,593,815	97.902	87.88	87.88	87.97	82.21	88.32	2,726,751	86.034	5.93%
2022-05-19	94.40	94.40	94.45	91.85	95.45	2,507,885	235,167,915	93.771	82.96	82.96	83.00	80.72	83.88	2,853,830	82.404	-2.68%
2022-05-18	97.00	97.00	97.05	93.55	98.80	2,480,930	238,450,382	96.113	85.24	85.24	85.29	82.21	86.82	2,823,156	84.462	-0.51%
2022-05-17	97.50	97.50	97.60	94.00	98.30	4,239,750	409,085,561	96.488	85.68	85.68	85.77	82.61	86.38	4,824,593	84.792	-1.32%
2022-05-16	98.80	98.75	98.80	94.50	100.4	1,955,972	189,721,647	96.996	86.82	86.78	86.82	83.04	88.23	2,225,784	85.238	0.36%
2022-05-13	98.45	98.45	98.55	97.65	100.6	1,116,427	110,455,186	98.936	86.52	86.52	86.60	85.81	88.41	1,270,430	86.943	1.39%
2022-05-12	97.10	97.10	97.25	95.00	99.35	1,435,339	140,085,245	97.597	85.33	85.33	85.46	83.48	87.31	1,633,334	85.766	-0.82%
2022-05-11	97.90	97.90	97.95	94.40	102.6	1,280,644	127,595,466	99.634	86.03	86.03	86.08	82.96	90.16	1,457,300	87.556	2.25%
2022-05-10	95.75	95.70	95.75	90.00	96.75	2,530,104	238,853,920	94.405	84.14	84.10	84.14	79.09	85.02	2,879,114	82.961	-0.31%
2022-05-06	96.05	96.00	96.05	95.00	99.50	1,885,105	182,387,645	96.752	84.41	84.36	84.41	83.48	87.44	2,145,142	85.024	-4.52%
2022-05-05	100.6	100.5	100.6	97.50	108.5	3,896,446	390,764,100	100.29	88.41	88.32	88.41	85.68	95.35	4,433,933	88.130	-5.45%
2022-05-04	106.4	106.2	106.4	105.2	109.7	1,428,462	153,017,140	107.12	93.50	93.33	93.50	92.45	96.40	1,625,508	94.135	-0.93%
2022-05-03	107.4	107.3	107.4	104.5	108.8	1,150,392	123,075,335	106.99	94.38	94.29	94.38	91.83	95.61	1,309,080	94.017	-1.47%
2022-04-29	109.0	108.9	109.0	100.7	109.7	2,617,612	277,972,820	106.19	95.79	95.70	95.79	88.49	96.40	2,978,693	93.320	5.31%
2022-04-28	103.5	103.5	103.6	101.9	109.0	1,960,142	202,975,627	103.55	90.95	90.95	91.04	89.55	95.79	2,230,529	90.999	-0.77%
2022-04-27	104.3	104.2	104.3	101.2	105.0	2,489,768	258,134,865	103.68	91.66	91.57	91.66	88.93	92.27	2,833,214	91.110	-0.29%
2022-04-26	104.6	104.6	104.7	103.6	107.9	4,635,925	490,958,628	105.90	91.92	91.92	92.01	91.04	94.82	5,275,417	93.065	1.75%
2022-04-25	102.8	102.8	102.9	101.7	110.0	2,750,708	289,388,122	105.20	90.34	90.34	90.43	89.37	96.67	3,130,148	92.452	-3.93%
2022-04-22	107.0	106.9	107.0	100.0	108.4	1,630,818	172,509,340	105.78	94.03	93.94	94.03	87.88	95.26	1,855,778	92.958	2.88%
2022-04-21	104.0	104.0	104.1	101.7	109.9	3,354,804	350,820,320	104.57	91.39	91.39	91.48	89.37	96.58	3,817,575	91.896	-3.26%
2022-04-20	107.5	107.4	107.5	106.5	114.0	2,870,825	311,624,784	108.55	94.47	94.38	94.47	93.59	100.2	3,266,835	95.390	-4.19%
2022-04-19	112.2	112.1	112.2	111.6	120.0	2,962,066	335,662,165	113.32	98.60	98.51	98.60	98.07	105.5	3,370,662	99.583	-4.92%
2022-04-14	118.0	117.8	118.0	113.5	119.3	1,880,099	220,173,072	117.11	103.7	103.5	103.7	99.74	104.8	2,139,445	102.91	3.87%
2022-04-13	113.6	113.6	113.7	110.4	115.0	2,151,167	242,647,869	112.80	99.83	99.83	99.92	97.02	101.1	2,447,905	99.125	-2.15%
2022-04-12	116.1	116.1	116.2	114.0	118.5	2,001,755	232,262,704	116.03	102.0	102.0	102.1	100.2	104.1	2,277,883	101.96	1.40%
2022-04-11	114.5	114.5	114.6	113.8	120.0	3,075,896	355,628,087	115.62	100.6	100.6	100.7	100.0	105.5	3,500,194	101.60	-4.02%
2022-04-08	119.3	119.2	119.3	117.5	122.6	2,715,233	324,669,894	119.57	104.8	104.8	104.8	103.3	107.7	3,089,780	105.08	-0.33%
2022-04-07	119.7	119.7	120.0	119.1	125.3	2,866,727	348,160,600	121.45	105.2	105.2	105.5	104.7	110.1	3,262,171	106.73	-4.09%
2022-04-06	124.8	124.7	124.8	122.8	132.7	5,311,966	667,905,431	125.74	109.7	109.6	109.7	107.9	116.6	6,044,713	110.49	-8.64%
2022-04-04	136.6	136.5	136.6	124.2	137.6	2,940,888	391,624,271	133.17	120.0	120.0	120.0	109.1	120.9	3,346,562	117.02	9.98%
2022-04-01	124.2	123.6	124.2	120.6	124.3	1,897,761	233,478,130	123.03	109.1	108.6	109.1	106.0	109.2	2,159,543	108.11	-0.24%
2022-03-31	124.5	124.3	124.5	121.6	128.3	3,152,344	392,792,229	124.60	109.4	109.2	109.4	106.9	112.7	3,587,187	109.50	-1.35%
2022-03-30	126.2	126.1	126.2	122.0	127.5	2,413,614	302,476,639	125.32	110.9	110.8	110.9	107.2	112.0	2,746,555	110.13	3.44%
2022-03-29	122.0	121.8	122.0	119.1	124.9	2,118,559	258,663,029	122.09	107.2	107.0	107.2	104.7	109.8	2,410,799	107.29	0.58%
2022-03-28	121.3	121.3	121.4	119.0	124.0	2,451,665	297,335,982	121.28	106.6	106.6	106.7	104.6	109.0	2,789,855	106.58	-0.25%
2022-03-25	121.6	121.1	121.6	119.6	131.2	3,169,070	392,000,665	123.70	106.9	106.4	106.9	105.1	115.3	3,606,220	108.70	-6.53%
2022-03-24	130.1	130.0	130.1	118.0	137.7	6,348,996	821,123,139	129.33	114.3	114.2	114.3	103.7	121.0	7,224,794	113.65	4.25%
2022-03-23	124.8	124.7	124.8	112.7	125.8	6,133,142	740,011,326	120.66	109.7	109.6	109.7	99.04	110.6	6,979,165	106.03	11.23%
2022-03-22	112.2	112.2	112.3	107.2	112.4	2,168,826	238,205,283	109.83	98.60	98.60	98.69	94.21	98.77	2,468,000	96.518	1.91%
2022-03-21	110.1	110.0	110.1	108.1	117.0	2,887,898	320,346,518	110.93	96.75	96.67	96.75	95.00	102.8	3,286,263	97.480	-2.57%
2022-03-18	113.0	112.8	113.0	105.1	114.6	5,772,915	636,964,531	110.34	99.30	99.13	99.30	92.36	100.7	6,569,247	96.962	-2.33%
2022-03-17	115.7	115.5	115.7	104.6	116.2	8,449,422	949,718,882	112.40	101.7	101.5	101.7	91.92	102.1	9,614,959	98.775	15.70%
2022-03-16	100.0	100.0	100.1	87.15	100.2	4,731,429	446,695,347	94.410	87.88	87.88	87.97	76.59	88.05	5,384,096	82.966	19.62%
2022-03-15	83.60	83.50	83.60	82.30	94.80	5,809,958	507,465,436	87.344	73.47	73.38	73.47	72.32	83.31	6,611,400	76.756	-10.35%
2022-03-14	93.25	93.20	93.25	92.60	101.4	2,676,969	259,478,590	96.930	81.95	81.90	81.95	81.37	89.11	3,046,238	85.180	-8.31%
2022-03-11	101.7	101.4	101.7	95.30	104.6	5,859,701	585,581,437	99.934	89.37	89.11	89.37	83.75	91.92	6,668,005	87.820	-4.33%
2022-03-10	106.3	106.3	106.4	101.7	111.5	4,689,192	501,610,344	106.97	93.41	93.41	93.50	89.37	97.98	5,336,032	94.004	8.58%
2022-03-09	97.90	97.85	97.90	92.00	102.8	3,849,931	367,861,913	95.550	86.03	85.99	86.03	80.85	90.34	4,381,001	83.968	-4.39%
2022-03-08	102.4	102.3	102.4	100.7	108.8	2,775,642	288,406,942	103.91	89.99	89.90	89.99	88.49	95.61	3,158,522	91.311	-0.58%
2022-03-07	103.0	103.0	103.1	100.8	105.8	2,477,468	255,838,535	103.27	90.51	90.51	90.60	88.58	92.97	2,819,217	90.748	-3.83%
2022-03-04	107.1	107.1	107.2	104.6	111.2	2,327,304	249,900,900	107.38	94.12	94.12	94.21	91.92	97.72	2,648,339	94.361	-1.29%
2022-03-03	108.5	108.4	108.5	107.6	115.9	1,551,337	170,021,752	109.60	95.35	95.26	95.35	94.56	101.9	1,765,333	96.311	-2.52%
2022-03-02	111.3	111.3	111.4	110.7	115.7	1,481,554	166,045,719	112.08	97.81	97.81	97.90	97.28	101.7	1,685,924	98.489	-3.80%
2022-03-01	115.7	115.6	115.7	110.8	116.7	2,961,820	338,728,230	114.36	101.7	101.6	101.7	97.37	102.6	3,370,382	100.50	4.42%
2022-02-28	110.8	110.6	110.8	107.8	111.0	2,376,805	260,947,157	109.79	97.37	97.19	97.37	94.73	97.54	2,704,668	96.480	-0.09%
2022-02-25	110.9	110.8	110.9	109.6	116.7	4,175,216	466,956,165	111.84	97.46	97.37	97.46	96.31	102.6	4,751,157	98.283	2.88%
2022-02-24	107.8	107.7	107.8	105.8	111.7	3,793,926	410,794,406	108.28	94.73	94.64	94.73	92.97	98.16	4,317,271	95.151	-1.37%
2022-02-23	109.3	109.3	109.5	104.8	110.8	1,559,094	169,360,224	108.63	96.05	96.05	96.23	92.10	97.37	1,774,160	95.459	3.80%
2022-02-22	105.3	105.2	105.3	103.5	106.7	2,259,720	236,569,448	104.69	92.54	92.45	92.54	90.95	93.77	2,571,432	91.999	-0.66%
2022-02-21	106.0	105.9	106.0	104.6	110.0	2,748,892	293,038,225	106.60	93.15	93.06	93.15	91.92	96.67	3,128,082	93.680	-1.49%
2022-02-18	107.6	107.5	107.6	103.4	108.5	4,040,124	431,745,841	106.86	94.56	94.47	94.56	90.87	95.35	4,597,430	93.910	-1.65%
2022-02-17	109.4	109.4	109.5	104.0	110.4	4,147,544	448,020,795	108.02	96.14	96.14	96.23	91.39	97.02	4,719,668	94.926	4.59%
2022-02-16	104.6	104.5	104.6	101.3	106.7	6,666,334	698,576,959	104.79	91.92	91.83	91.92	89.02	93.77	7,585,907	92.089	2.85%
2022-02-15	101.7	101.6	101.7	90.70	102.0	7,408,219	736,444,691	99.409	89.37	89.28	89.37	79.71	89.64	8,430,129	87.359	12.13%
2022-02-14	90.70	90.65	90.70	88.05	92.85	4,932,676	451,564,221	91.545	79.71	79.66	79.71	77.38	81.59	5,613,103	80.448	0.95%
2022-02-11	89.85	89.85	89.90	87.40	93.75	6,077,698	546,106,705	89.854	78.96	78.96	79.00	76.81	82.39	6,916,073	78.962	-5.87%
2022-02-10	95.45	95.30	95.45	88.20	97.15	10,936,620	1,004,799,630	91.875	83.88	83.75	83.88	77.51	85.37	12,445,248	80.738	-1.09%
2022-02-09	96.50	96.45	96.50	91.25	101.5	11,440,250	1,089,556,152	95.239	84.80	84.76	84.80	80.19	89.20	13,018,350	83.694	-4.17%
2022-02-08	100.7	100.6	100.7	82.65	103.9	31,820,601	2,987,890,125	93.898	88.49	88.41	88.49	72.63	91.31	36,210,024	82.516	-11.36%
2022-02-07	113.6	113.0	113.6	111.1	117.2	2,261,165	255,667,495	113.07	99.83	99.30	99.83	97.63	103.0	2,573,076	99.363	-0.35%
2022-02-04	114.0	113.8	114.0	108.6	115.0	1,244,580	140,423,708	112.83	100.2	100.0	100.2	95.44	101.1	1,416,261	99.151	2.43%
2022-01-31	111.3	111.1	111.3	108.3	112.0	1,182,517	129,135,188	109.20	97.81	97.63	97.81	95.17	98.42	1,345,637	95.966	4.41%
2022-01-28	106.6	106.5	106.6	104.0	110.0	5,435,029	580,363,533	106.78	93.68	93.59	93.68	91.39	96.67	6,184,752	93.838	-1.84%
2022-01-27	108.6	108.5	108.6	105.0	111.1	5,029,209	541,948,749	107.76	95.44	95.35	95.44	92.27	97.63	5,722,952	94.697	-2.43%
2022-01-26	111.3	111.2	111.3	110.3	126.7	5,210,227	593,794,334	113.97	97.81	97.72	97.81	96.93	111.3	5,928,940	100.15	-10.24%
2022-01-25	124.0	123.9	124.0	123.0	128.7	2,410,924	301,727,313	125.15	109.0	108.9	109.0	108.1	113.1	2,743,494	109.98	-0.64%
2022-01-24	124.8	124.5	124.8	118.8	128.0	2,376,114	296,894,643	124.95	109.7	109.4	109.7	104.4	112.5	2,703,882	109.80	3.14%
2022-01-21	121.0	120.9	121.0	118.6	128.8	5,408,053	656,544,307	121.40	106.3	106.2	106.3	104.2	113.2	6,154,055	106.68	-3.74%
2022-01-20	125.7	125.6	125.7	119.1	125.8	6,844,326	844,507,510	123.39	110.5	110.4	110.5	104.7	110.6	7,788,452	108.43	2.78%
2022-01-19	122.3	122.2	122.3	121.1	139.5	7,014,681	886,422,463	126.37	107.5	107.4	107.5	106.4	122.6	7,982,306	111.05	-7.35%
2022-01-18	132.0	131.9	132.0	130.1	136.9	1,122,208	149,777,778	133.47	116.0	115.9	116.0	114.3	120.3	1,277,009	117.29	1.15%
2022-01-17	130.5	130.5	130.7	128.7	137.0	2,462,810	326,519,698	132.58	114.7	114.7	114.9	113.1	120.4	2,802,537	116.51	-2.32%
2022-01-14	133.6	133.3	133.6	128.2	134.6	2,129,263	282,632,234	132.74	117.4	117.1	117.4	112.7	118.3	2,422,980	116.65	1.37%
2022-01-13	131.8	131.6	131.8	129.9	135.9	3,167,570	418,925,086	132.25	115.8	115.6	115.8	114.2	119.4	3,604,513	116.22	-0.23%
2022-01-12	132.1	131.9	132.1	127.5	134.2	4,163,786	545,289,707	130.96	116.1	115.9	116.1	112.0	117.9	4,738,150	115.08	3.61%
2022-01-11	127.5	127.4	127.5	119.2	129.8	3,887,529	493,861,837	127.04	112.0	112.0	112.0	104.8	114.1	4,423,786	111.64	5.46%
2022-01-10	120.9	120.9	121.0	113.7	126.0	2,054,367	249,210,635	121.31	106.2	106.2	106.3	99.92	110.7	2,337,752	106.60	2.46%
2022-01-07	118.0	117.8	118.0	113.2	118.6	1,818,548	212,285,064	116.73	103.7	103.5	103.7	99.48	104.2	2,069,404	102.58	1.72%
2022-01-06	116.0	115.9	116.0	104.9	116.4	4,867,625	542,108,235	111.37	101.9	101.9	101.9	92.18	102.3	5,539,079	97.870	1.49%
2022-01-05	114.3	114.2	114.3	111.5	117.0	4,549,780	518,153,660	113.89	100.4	100.4	100.4	97.98	102.8	5,177,389	100.08	-2.97%
2022-01-04	117.8	117.7	117.8	116.1	126.2	4,500,349	531,013,292	117.99	103.5	103.4	103.5	102.0	110.9	5,121,140	103.69	-6.06%
2022-01-03	125.4	125.3	125.4	124.2	135.7	1,384,345	175,172,342	126.54	110.2	110.1	110.2	109.1	119.3	1,575,305	111.20	-7.11%
2021-12-31	135.0	134.8	135.0	130.3	135.8	1,301,979	174,660,983	134.15	118.6	118.5	118.6	114.5	119.3	1,481,578	117.89	4.41%
2021-12-30	129.3	129.1	129.3	123.3	130.3	3,955,302	506,948,742	128.17	113.6	113.5	113.6	108.4	114.5	4,500,907	112.63	1.97%
2021-12-29	126.8	126.7	126.8	124.4	132.2	4,018,484	511,403,811	127.26	111.4	111.3	111.4	109.3	116.2	4,572,805	111.84	-2.91%
2021-12-28	130.6	130.5	130.6	126.1	134.5	3,216,401	420,864,787	130.85	114.8	114.7	114.8	110.8	118.2	3,660,080	114.99	1.95%
2021-12-24	128.1	128.1	128.2	124.9	132.9	1,169,549	149,475,315	127.81	112.6	112.6	112.7	109.8	116.8	1,330,880	112.31	-2.21%
2021-12-23	131.0	131.0	131.1	129.9	134.7	1,186,621	156,559,287	131.94	115.1	115.1	115.2	114.2	118.4	1,350,307	115.94	-1.73%
2021-12-22	133.3	133.2	133.3	131.3	136.8	1,572,864	209,208,792	133.01	117.1	117.1	117.1	115.4	120.2	1,789,829	116.89	-1.62%
2021-12-21	135.5	135.5	135.6	128.9	136.8	2,853,962	383,230,858	134.28	119.1	119.1	119.2	113.3	120.2	3,247,646	118.00	4.55%
2021-12-20	129.6	129.5	129.6	128.9	141.5	4,907,294	645,150,621	131.47	113.9	113.8	113.9	113.3	124.3	5,584,220	115.53	-8.02%
2021-12-17	140.9	140.8	140.9	139.3	155.1	6,179,630	890,591,662	144.12	123.8	123.7	123.8	122.4	136.3	7,032,065	126.65	0.64%
2021-12-16	140.0	139.9	140.0	133.0	143.7	13,384,498	1,871,092,886	139.80	123.0	122.9	123.0	116.9	126.3	15,230,793	122.85	7.03%
2021-12-15	130.8	130.8	130.9	126.4	161.6	11,978,861	1,662,204,928	138.76	114.9	114.9	115.0	111.1	142.0	13,631,259	121.94	-19.06%
2021-12-14	161.6	161.6	161.7	158.7	163.9	1,288,145	207,651,559	161.20	142.0	142.0	142.1	139.5	144.0	1,465,835	141.66	1.76%
2021-12-13	158.8	158.7	158.8	158.1	166.9	1,454,244	233,432,418	160.52	139.6	139.5	139.6	138.9	146.7	1,654,846	141.06	-4.11%
2021-12-10	165.6	165.4	165.6	164.2	169.8	1,464,349	242,375,875	165.52	145.5	145.4	145.5	144.3	149.2	1,666,345	145.45	-3.66%
2021-12-09	171.9	171.3	171.9	165.1	171.9	2,405,616	405,029,230	168.37	151.1	150.5	151.1	145.1	151.1	2,737,453	147.96	3.93%
2021-12-08	165.4	165.4	165.5	160.4	167.1	1,332,324	218,706,867	164.15	145.4	145.4	145.4	141.0	146.8	1,516,109	144.26	3.37%
2021-12-07	160.0	159.8	160.0	158.8	164.4	3,922,237	630,024,654	160.63	140.6	140.4	140.6	139.6	144.5	4,463,281	141.16	-0.06%
2021-12-06	160.1	160.0	160.1	160.0	175.0	4,610,450	754,751,778	163.70	140.7	140.6	140.7	140.6	153.8	5,246,428	143.86	-7.94%
2021-12-03	173.9	173.3	173.9	169.7	175.5	2,049,913	354,329,985	172.85	152.8	152.3	152.8	149.1	154.2	2,332,684	151.90	2.05%
2021-12-02	170.4	170.1	170.4	169.2	177.9	3,890,297	668,437,327	171.82	149.7	149.5	149.7	148.7	156.3	4,426,935	150.99	-3.40%
2021-12-01	176.4	176.2	176.4	171.5	179.2	3,069,519	543,338,318	177.01	155.0	154.8	155.0	150.7	157.5	3,492,937	155.55	1.55%
2021-11-30	173.7	173.6	173.7	171.4	174.8	3,534,245	613,130,061	173.48	152.6	152.6	152.6	150.6	153.6	4,021,769	152.45	0.70%
2021-11-29	172.5	172.3	172.5	170.0	176.7	2,235,473	385,669,887	172.52	151.6	151.4	151.6	149.4	155.3	2,543,840	151.61	3.17%
2021-11-26	167.2	167.1	167.2	164.8	169.9	1,955,777	329,206,486	168.33	146.9	146.8	146.9	144.8	149.3	2,225,562	147.92	2.33%
2021-11-25	163.4	163.3	163.4	159.6	164.6	1,060,854	172,101,437	162.23	143.6	143.5	143.6	140.3	144.6	1,207,191	142.56	2.32%
2021-11-24	159.7	159.6	159.7	155.1	160.0	1,450,337	229,588,172	158.30	140.3	140.3	140.3	136.3	140.6	1,650,401	139.11	3.37%
2021-11-23	154.5	154.3	154.5	153.3	157.0	2,118,466	328,846,289	155.23	135.8	135.6	135.8	134.7	138.0	2,410,693	136.41	-0.96%
2021-11-22	156.0	156.0	156.2	153.7	158.8	1,871,965	290,369,524	155.11	137.1	137.1	137.3	135.1	139.6	2,130,189	136.31	-1.45%
2021-11-19	158.3	158.2	158.3	157.0	161.0	2,325,328	367,957,549	158.24	139.1	139.0	139.1	138.0	141.5	2,646,090	139.06	-1.80%
2021-11-18	161.2	161.1	161.2	159.1	167.1	1,682,275	271,224,656	161.22	141.7	141.6	141.7	139.8	146.8	1,914,333	141.68	-3.42%
2021-11-17	166.9	166.8	166.9	165.5	171.5	2,628,578	438,442,502	166.80	146.7	146.6	146.7	145.4	150.7	2,991,171	146.58	0.91%
2021-11-16	165.4	165.3	165.4	158.0	166.4	2,360,553	387,861,495	164.31	145.4	145.3	145.4	138.8	146.2	2,686,174	144.39	4.42%
2021-11-15	158.4	158.1	158.4	154.9	159.0	768,698	121,287,719	157.78	139.2	138.9	139.2	136.1	139.7	874,734	138.66	1.86%
2021-11-12	155.5	155.5	155.6	154.1	157.9	789,480	122,921,604	155.70	136.7	136.7	136.7	135.4	138.8	898,383	136.83	-0.58%
2021-11-11	156.4	156.3	156.4	154.3	159.2	1,546,256	242,196,561	156.63	137.4	137.4	137.4	135.6	139.9	1,759,551	137.65	-0.38%
2021-11-10	157.0	156.9	157.0	149.8	157.3	3,307,525	509,172,666	153.94	138.0	137.9	138.0	131.6	138.2	3,763,774	135.28	1.82%
2021-11-09	154.2	154.0	154.2	147.4	154.8	4,195,032	636,453,084	151.72	135.5	135.3	135.5	129.5	136.0	4,773,706	133.32	4.33%
2021-11-08	147.8	147.7	147.8	146.0	154.7	3,078,684	458,401,599	148.90	129.9	129.8	129.9	128.3	135.9	3,503,366	130.85	-2.18%
2021-11-05	151.1	150.7	151.1	150.0	154.3	2,093,567	317,957,807	151.87	132.8	132.4	132.8	131.8	135.6	2,382,360	133.46	-1.82%
2021-11-04	153.9	153.7	153.9	148.3	160.8	5,754,062	883,146,078	153.48	135.2	135.1	135.2	130.3	141.3	6,547,793	134.88	-3.51%
2021-11-03	159.5	159.5	159.6	155.3	160.0	3,324,821	525,221,389	157.97	140.2	140.2	140.3	136.5	140.6	3,783,456	138.82	2.57%
2021-11-02	155.5	154.5	155.5	154.2	160.2	1,820,039	284,638,957	156.39	136.7	135.8	136.7	135.5	140.8	2,071,100	137.43	0.91%
2021-11-01	154.1	154.0	154.1	153.4	173.4	5,063,272	805,530,887	159.09	135.4	135.3	135.4	134.8	152.4	5,761,714	139.81	-7.34%
2021-10-29	166.3	166.0	166.3	158.1	166.7	1,351,112	221,821,242	164.18	146.1	145.9	146.1	138.9	146.5	1,537,488	144.28	3.42%
2021-10-28	160.8	160.5	160.8	159.2	163.2	1,763,093	282,858,439	160.43	141.3	141.0	141.3	139.9	143.4	2,006,299	140.99	-0.99%
2021-10-27	162.4	162.3	162.4	160.8	168.8	1,229,217	201,062,840	163.57	142.7	142.6	142.7	141.3	148.3	1,398,779	143.74	-3.56%
2021-10-26	168.4	168.1	168.4	166.0	169.9	1,343,478	225,217,923	167.64	148.0	147.7	148.0	145.9	149.3	1,528,801	147.32	0.12%
2021-10-25	168.2	168.1	168.2	163.6	169.5	1,422,680	238,415,152	167.58	147.8	147.7	147.8	143.8	149.0	1,618,928	147.27	0.30%
2021-10-22	167.7	167.1	167.7	164.0	170.3	1,905,913	317,076,924	166.36	147.4	146.8	147.4	144.1	149.7	2,168,820	146.20	-0.83%
2021-10-21	169.1	168.7	169.1	166.7	170.0	1,752,771	295,270,739	168.46	148.6	148.2	148.6	146.5	149.4	1,994,553	148.04	-0.41%
2021-10-20	169.8	169.3	169.8	166.3	173.7	2,556,862	430,698,909	168.45	149.2	148.8	149.2	146.1	152.6	2,909,563	148.03	-0.93%
2021-10-19	171.4	171.0	171.4	166.2	172.4	2,939,250	499,987,781	170.11	150.6	150.3	150.6	146.1	151.5	3,344,698	149.49	0.65%
2021-10-18	170.3	170.2	170.3	164.1	171.0	2,012,344	338,255,134	168.09	149.7	149.6	149.7	144.2	150.3	2,289,932	147.71	3.53%
2021-10-15	164.5	164.5	164.7	163.1	168.9	3,977,083	657,719,229	165.38	144.6	144.6	144.7	143.3	148.4	4,525,693	145.33	-1.08%
2021-10-12	166.3	166.2	166.3	164.4	169.7	1,414,301	235,927,431	166.82	146.1	146.1	146.1	144.5	149.1	1,609,394	146.59	0.30%
2021-10-11	165.8	165.3	165.8	163.6	177.1	3,874,575	649,969,946	167.75	145.7	145.3	145.7	143.8	155.6	4,409,045	147.42	-5.09%
2021-10-08	174.7	174.6	174.7	172.2	184.3	3,240,770	574,491,881	177.27	153.5	153.4	153.5	151.3	162.0	3,687,811	155.78	-0.74%
2021-10-07	176.0	175.9	176.0	172.7	178.0	1,110,848	195,505,620	176.00	154.7	154.6	154.7	151.8	156.4	1,264,081	154.66	-0.28%
2021-10-06	176.5	175.9	176.5	172.4	178.2	2,030,413	353,922,142	174.31	155.1	154.6	155.1	151.5	156.6	2,310,494	153.18	-0.11%
2021-10-05	176.7	176.5	176.7	174.1	181.0	1,333,717	236,807,541	177.55	155.3	155.1	155.3	153.0	159.1	1,517,694	156.03	-1.51%
2021-10-04	179.4	179.3	179.4	173.1	189.8	2,652,302	477,609,017	180.07	157.7	157.6	157.7	152.1	166.8	3,018,168	158.24	-1.48%
2021-09-30	182.1	182.0	182.1	176.4	182.7	1,719,455	311,490,054	181.16	160.0	159.9	160.0	155.0	160.6	1,956,641	159.20	2.48%
2021-09-29	177.7	177.5	177.7	174.8	180.5	2,543,871	450,000,259	176.90	156.2	156.0	156.2	153.6	158.6	2,894,780	155.45	-1.55%
2021-09-28	180.5	180.0	180.5	175.4	182.0	2,561,331	460,489,523	179.79	158.6	158.2	158.6	154.1	159.9	2,914,648	157.99	0.00%
2021-09-27	180.5	180.0	180.5	176.8	182.5	2,462,199	442,571,198	179.75	158.6	158.2	158.6	155.4	160.4	2,801,842	157.96	1.75%
2021-09-24	177.4	176.6	177.4	176.0	181.5	1,664,479	297,389,245	178.67	155.9	155.2	155.9	154.7	159.5	1,894,082	157.01	-0.84%
2021-09-23	178.9	178.5	178.9	176.4	182.5	3,717,751	664,910,431	178.85	157.2	156.9	157.2	155.0	160.4	4,230,588	157.17	-0.61%
2021-09-21	180.0	179.5	180.0	178.0	182.0	1,302,460	234,815,083	180.29	158.2	157.7	158.2	156.4	159.9	1,482,125	158.43	0.00%
2021-09-20	180.0	179.3	180.0	174.2	180.2	1,064,082	189,400,658	177.99	158.2	157.6	158.2	153.1	158.4	1,210,864	156.42	0.78%
2021-09-17	178.6	178.5	178.6	168.1	179.6	3,295,439	581,140,983	176.35	156.9	156.9	156.9	147.7	157.8	3,750,021	154.97	5.06%
2021-09-16	170.0	170.0	170.1	164.7	171.7	1,703,110	286,902,523	168.46	149.4	149.4	149.5	144.7	150.9	1,938,042	148.04	1.13%
2021-09-15	168.1	167.4	168.1	166.3	175.5	3,316,249	565,135,514	170.41	147.7	147.1	147.7	146.1	154.2	3,773,702	149.76	-0.47%
2021-09-14	168.9	168.9	169.0	160.7	169.3	2,344,346	392,583,872	167.46	148.4	148.4	148.5	141.2	148.8	2,667,732	147.16	4.97%
2021-09-13	160.9	160.2	160.9	159.7	166.3	1,975,438	318,635,022	161.30	141.4	140.8	141.4	140.3	146.1	2,247,935	141.75	-2.54%
2021-09-10	165.1	165.1	165.2	161.3	165.3	1,101,680	180,676,187	164.00	145.1	145.1	145.2	141.7	145.3	1,253,649	144.12	1.16%
2021-09-09	163.2	163.1	163.2	162.2	167.2	1,369,979	224,740,075	164.05	143.4	143.3	143.4	142.5	146.9	1,558,958	144.16	-1.33%
2021-09-08	165.4	165.3	165.4	160.7	169.0	2,286,960	375,023,996	163.98	145.4	145.3	145.4	141.2	148.5	2,602,430	144.11	-1.19%
2021-09-07	167.4	167.2	167.4	160.9	168.0	2,446,175	401,172,605	164.00	147.1	146.9	147.1	141.4	147.6	2,783,607	144.12	1.27%
2021-09-06	165.3	165.2	165.3	155.9	165.8	3,234,063	530,394,173	164.00	145.3	145.2	145.3	137.0	145.7	3,680,179	144.12	6.51%
2021-09-03	155.2	155.1	155.2	147.2	156.8	1,464,638	225,874,871	154.22	136.4	136.3	136.4	129.4	137.8	1,666,674	135.52	3.81%
2021-09-02	149.5	149.3	149.5	148.2	156.8	1,729,294	261,509,321	151.22	131.4	131.2	131.4	130.2	137.8	1,967,838	132.89	-3.24%
2021-09-01	154.5	154.0	154.5	145.6	156.3	2,579,020	391,423,410	151.77	135.8	135.3	135.8	128.0	137.4	2,934,777	133.37	-0.32%
2021-08-31	155.0	153.9	155.0	149.0	156.0	3,264,916	500,525,199	153.30	136.2	135.2	136.2	130.9	137.1	3,715,288	134.72	2.85%
2021-08-30	150.7	150.6	150.7	146.6	153.5	3,020,243	453,968,574	150.31	132.4	132.3	132.4	128.8	134.9	3,436,864	132.09	4.00%
2021-08-27	144.9	144.8	144.9	139.3	148.7	1,519,624	220,305,691	144.97	127.3	127.2	127.3	122.4	130.7	1,729,245	127.40	1.26%
2021-08-26	143.1	143.0	143.1	140.9	149.2	1,602,234	229,410,971	143.18	125.8	125.7	125.8	123.8	131.1	1,823,251	125.83	-4.28%
2021-08-25	149.5	149.2	149.5	147.9	153.3	2,298,671	343,301,412	149.35	131.4	131.1	131.4	130.0	134.7	2,615,756	131.24	-1.19%
2021-08-24	151.3	151.2	151.3	143.3	151.4	3,514,672	522,779,410	148.74	133.0	132.9	133.0	125.9	133.0	3,999,496	130.71	7.00%
2021-08-23	141.4	141.2	141.4	134.1	143.2	3,861,722	541,469,211	140.21	124.3	124.1	124.3	117.8	125.8	4,394,419	123.22	3.29%
2021-08-20	136.9	136.9	137.0	131.6	144.8	4,565,974	623,493,029	136.55	120.3	120.3	120.4	115.6	127.2	5,195,817	120.00	-5.65%
2021-08-19	145.1	145.0	145.1	142.1	147.6	3,084,235	447,667,206	145.15	127.5	127.4	127.5	124.9	129.7	3,509,683	127.55	0.97%
2021-08-18	143.7	143.7	143.8	142.0	148.0	3,138,623	455,189,313	145.03	126.3	126.3	126.4	124.8	130.1	3,571,573	127.45	-1.51%
2021-08-17	145.9	145.6	145.9	142.2	159.0	4,843,417	712,442,883	147.10	128.2	128.0	128.2	125.0	139.7	5,511,532	129.26	-6.17%
2021-08-16	155.5	155.4	155.5	154.6	163.3	1,151,065	180,506,698	156.82	136.7	136.6	136.7	135.9	143.5	1,309,846	137.81	-2.93%
2021-08-13	160.2	159.9	160.2	156.7	163.8	2,404,464	385,410,909	160.29	140.8	140.5	140.8	137.7	143.9	2,736,143	140.86	1.07%
2021-08-12	158.5	158.2	158.5	154.6	166.0	3,333,571	523,992,391	157.19	139.3	139.0	139.3	135.9	145.9	3,793,413	138.13	-3.12%
2021-08-11	163.6	163.3	163.6	161.6	166.6	1,362,637	223,752,043	164.21	143.8	143.5	143.8	142.0	146.4	1,550,603	144.30	-1.68%
2021-08-10	166.4	166.3	166.4	159.8	166.4	1,886,086	309,327,576	164.01	146.2	146.1	146.2	140.4	146.2	2,146,258	144.12	2.27%
2021-08-09	162.7	162.6	162.7	159.0	164.9	2,008,934	325,070,241	161.81	143.0	142.9	143.0	139.7	144.9	2,286,052	142.20	-0.97%
2021-08-06	164.3	164.3	164.5	163.7	178.2	3,095,976	518,332,830	167.42	144.4	144.4	144.6	143.9	156.6	3,523,044	147.13	-7.23%
2021-08-05	177.1	177.1	177.2	176.3	181.8	2,161,598	385,754,076	178.46	155.6	155.6	155.7	154.9	159.8	2,459,775	156.82	-2.15%
2021-08-04	181.0	180.0	181.0	175.8	182.0	2,681,376	478,820,012	178.57	159.1	158.2	159.1	154.5	159.9	3,051,253	156.93	0.84%
2021-08-03	179.5	179.1	179.5	171.0	184.0	2,202,302	393,169,401	178.53	157.7	157.4	157.7	150.3	161.7	2,506,094	156.89	4.24%
2021-08-02	172.2	171.3	172.2	160.1	172.8	1,725,196	289,549,391	167.84	151.3	150.5	151.3	140.7	151.9	1,963,174	147.49	0.23%
2021-07-30	171.8	171.7	171.8	168.6	179.0	1,922,872	328,711,877	170.95	151.0	150.9	151.0	148.2	157.3	2,188,118	150.23	-3.48%
2021-07-29	178.0	177.9	178.0	174.2	180.0	1,647,354	291,814,299	177.14	156.4	156.3	156.4	153.1	158.2	1,874,595	155.67	2.95%
2021-07-28	172.9	172.7	172.9	153.0	173.0	4,075,913	674,404,610	165.46	151.9	151.8	151.9	134.5	152.0	4,638,156	145.40	11.84%
2021-07-27	154.6	154.6	154.7	151.1	164.9	5,365,408	856,110,600	159.56	135.9	135.9	135.9	132.8	144.9	6,105,527	140.22	-5.90%
2021-07-26	164.3	164.3	164.4	160.6	172.7	4,578,599	756,950,719	165.32	144.4	144.4	144.5	141.1	151.8	5,210,184	145.28	-6.86%
2021-07-23	176.4	176.4	176.5	173.0	185.3	1,770,292	312,776,311	176.68	155.0	155.0	155.1	152.0	162.8	2,014,491	155.26	-3.13%
2021-07-22	182.1	182.0	182.1	180.1	189.0	1,336,376	244,490,193	182.95	160.0	159.9	160.0	158.3	166.1	1,520,719	160.77	-1.94%
2021-07-21	185.7	185.7	185.9	185.6	191.2	2,083,046	390,799,076	187.61	163.2	163.2	163.4	163.1	168.0	2,370,387	164.87	0.00%
2021-07-20	185.7	185.5	185.7	182.0	189.8	1,779,928	329,051,869	184.87	163.2	163.0	163.2	159.9	166.8	2,025,456	162.46	-0.85%
2021-07-19	187.3	187.0	187.3	186.4	193.8	1,217,914	229,804,694	188.69	164.6	164.3	164.6	163.8	170.3	1,385,916	165.81	-1.47%
2021-07-16	190.1	190.0	190.1	187.3	196.9	3,913,994	748,972,429	191.36	167.1	167.0	167.1	164.6	173.0	4,453,901	168.16	3.20%
2021-07-15	184.2	184.1	184.2	179.6	185.8	2,296,774	419,600,264	182.69	161.9	161.8	161.9	157.8	163.3	2,613,597	160.55	0.66%
2021-07-14	183.0	182.4	183.0	177.4	187.5	2,370,628	432,754,516	182.55	160.8	160.3	160.8	155.9	164.8	2,697,639	160.42	3.21%
2021-07-13	177.3	177.3	177.4	176.1	183.4	1,370,150	244,431,777	178.40	155.8	155.8	155.9	154.8	161.2	1,559,152	156.77	-2.04%
2021-07-12	181.0	180.6	181.0	166.1	183.4	2,074,422	371,445,215	179.06	159.1	158.7	159.1	146.0	161.2	2,360,574	157.35	5.97%
2021-07-09	170.8	170.1	170.8	164.2	174.3	1,762,868	299,901,769	170.12	150.1	149.5	150.1	144.3	153.2	2,006,043	149.50	0.23%
2021-07-08	170.4	170.3	170.4	169.2	183.0	2,861,837	496,504,045	173.49	149.7	149.7	149.7	148.7	160.8	3,256,607	152.46	-4.64%
2021-07-07	178.7	177.8	178.7	164.3	179.2	3,340,742	586,005,744	175.41	157.0	156.2	157.0	144.4	157.5	3,801,573	154.15	7.13%
2021-07-06	166.8	166.3	166.8	157.7	175.0	4,407,201	723,283,106	164.11	146.6	146.1	146.6	138.6	153.8	5,015,143	144.22	-4.69%
2021-07-05	175.0	174.9	175.0	171.9	180.5	1,445,260	253,422,719	175.35	153.8	153.7	153.8	151.1	158.6	1,644,623	154.09	-0.91%
2021-07-02	176.6	176.5	176.6	172.6	188.0	2,879,342	519,827,167	180.54	155.2	155.1	155.2	151.7	165.2	3,276,527	158.65	-2.59%
2021-06-30	181.3	181.0	181.3	178.6	184.0	1,805,957	326,487,317	180.78	159.3	159.1	159.3	156.9	161.7	2,055,076	158.87	0.72%
2021-06-29	180.0	180.0	180.1	178.9	184.0	1,613,414	291,922,960	180.93	158.2	158.2	158.3	157.2	161.7	1,835,973	159.00	-2.01%
2021-06-28	183.7	183.7	183.8	180.2	185.0	1,307,878	239,335,374	183.00	161.4	161.4	161.5	158.4	162.6	1,488,290	160.81	0.77%
2021-06-25	182.3	182.1	182.3	174.4	185.5	1,827,388	329,907,254	180.53	160.2	160.0	160.2	153.3	163.0	2,079,463	158.65	3.34%
2021-06-24	176.4	176.0	176.4	171.6	179.2	1,719,909	300,938,474	174.97	155.0	154.7	155.0	150.8	157.5	1,957,158	153.76	-0.06%
2021-06-23	176.5	176.4	176.5	171.0	180.9	2,821,552	501,349,202	177.69	155.1	155.0	155.1	150.3	159.0	3,210,765	156.15	3.34%
2021-06-22	170.8	170.8	170.9	163.6	175.6	2,902,873	496,050,373	170.88	150.1	150.1	150.2	143.8	154.3	3,303,303	150.17	1.97%
2021-06-21	167.5	167.4	167.5	162.6	169.9	2,151,562	360,664,794	167.63	147.2	147.1	147.2	142.9	149.3	2,448,354	147.31	1.33%
2021-06-18	165.3	165.3	165.8	158.4	166.8	3,196,573	523,885,598	163.89	145.3	145.3	145.7	139.2	146.6	3,637,517	144.02	4.82%
2021-06-17	157.7	157.7	157.8	155.2	159.8	2,024,526	319,366,993	157.75	138.6	138.6	138.7	136.4	140.4	2,303,795	138.63	0.90%
2021-06-16	156.3	156.2	156.3	154.3	167.9	2,924,674	463,527,781	158.49	137.4	137.3	137.4	135.6	147.5	3,328,112	139.28	-6.85%
2021-06-15	167.8	167.4	167.8	164.9	171.8	1,675,228	280,362,124	167.36	147.5	147.1	147.5	144.9	151.0	1,906,314	147.07	-1.70%
2021-06-11	170.7	170.7	170.8	168.8	173.5	886,739	151,661,172	171.03	150.0	150.0	150.1	148.3	152.5	1,009,058	150.30	-0.29%
2021-06-10	171.2	171.1	171.2	167.1	172.3	1,567,428	267,222,897	170.48	150.4	150.4	150.4	146.8	151.4	1,783,643	149.82	1.78%
2021-06-09	168.2	168.1	168.2	162.4	169.0	1,156,435	193,236,669	167.10	147.8	147.7	147.8	142.7	148.5	1,315,957	146.84	0.90%
2021-06-08	166.7	166.6	166.7	165.1	172.8	1,399,632	235,648,376	168.36	146.5	146.4	146.5	145.1	151.9	1,592,701	147.96	-1.01%
2021-06-07	168.4	168.1	168.4	165.0	173.0	644,611	108,585,255	168.45	148.0	147.7	148.0	145.0	152.0	733,530	148.03	-0.94%
2021-06-04	170.0	169.3	170.0	164.2	171.4	2,328,915	393,715,193	169.06	149.4	148.8	149.4	144.3	150.6	2,650,172	148.56	1.61%
2021-06-03	167.3	167.3	167.4	166.3	173.2	1,035,268	175,300,746	169.33	147.0	147.0	147.1	146.1	152.2	1,178,076	148.80	-1.01%
2021-06-02	169.0	169.0	169.1	168.2	177.3	2,029,215	348,266,115	171.63	148.5	148.5	148.6	147.8	155.8	2,309,131	150.82	-3.32%
2021-06-01	174.8	174.7	174.8	165.3	175.8	2,664,517	459,896,536	172.60	153.6	153.5	153.6	145.3	154.5	3,032,068	151.68	5.17%
2021-05-31	166.2	165.6	166.2	161.0	166.3	1,803,432	296,868,673	164.61	146.1	145.5	146.1	141.5	146.1	2,052,202	144.66	3.42%
2021-05-28	160.7	160.6	160.7	157.4	169.3	2,267,895	367,921,819	162.23	141.2	141.1	141.2	138.3	148.8	2,580,735	142.56	-1.34%
2021-05-27	195.9	195.9	197.0	194.8	200.4	3,479,508	685,546,141	197.02	143.1	143.1	143.9	142.3	146.4	4,762,095	143.96	-2.25%
2021-05-26	200.4	200.2	200.4	194.1	203.0	2,545,954	504,244,281	198.06	146.4	146.3	146.4	141.8	148.3	3,484,422	144.71	1.42%
2021-05-25	197.6	197.1	197.6	188.4	198.0	3,026,373	594,182,480	196.33	144.4	144.0	144.4	137.7	144.7	4,141,929	143.46	4.88%
2021-05-24	188.4	188.0	188.4	183.7	194.0	1,364,852	256,422,292	187.88	137.7	137.4	137.7	134.2	141.7	1,867,952	137.27	-0.84%
2021-05-21	190.0	189.6	190.0	185.5	190.4	1,521,834	287,036,855	188.61	138.8	138.5	138.8	135.5	139.1	2,082,800	137.81	2.15%
2021-05-20	186.0	185.8	186.0	179.8	186.0	1,333,653	245,426,781	184.03	135.9	135.8	135.9	131.4	135.9	1,825,253	134.46	1.09%
2021-05-18	184.0	183.7	184.0	179.3	184.0	551,324	100,593,856	182.46	134.4	134.2	134.4	131.0	134.4	754,548	133.32	0.93%
2021-05-17	182.3	182.2	182.3	175.1	186.0	2,189,317	399,831,352	182.63	133.2	133.1	133.2	127.9	135.9	2,996,325	133.44	4.05%
2021-05-14	175.2	175.2	175.3	169.7	177.9	1,604,679	280,785,010	174.98	128.0	128.0	128.1	124.0	130.0	2,196,182	127.85	1.39%
2021-05-13	172.8	172.8	172.9	170.5	177.3	1,086,231	189,200,512	174.18	126.3	126.3	126.3	124.6	129.5	1,486,628	127.27	-2.21%
2021-05-12	176.7	176.6	176.7	170.0	177.6	1,157,271	202,013,866	174.56	129.1	129.0	129.1	124.2	129.8	1,583,855	127.55	3.09%
2021-05-11	171.4	171.3	171.4	162.6	173.2	2,221,358	374,837,811	168.74	125.2	125.2	125.2	118.8	126.6	3,040,176	123.29	1.06%
2021-05-10	169.6	169.6	169.7	163.5	171.5	2,064,215	349,452,640	169.29	123.9	123.9	124.0	119.5	125.3	2,825,109	123.70	2.29%
2021-05-07	165.8	165.8	165.9	164.2	173.9	1,952,814	329,155,953	168.55	121.1	121.1	121.2	120.0	127.1	2,672,644	123.16	-3.10%
2021-05-06	171.1	171.0	171.1	167.8	177.4	2,883,346	492,660,220	170.86	125.0	124.9	125.0	122.6	129.6	3,946,181	124.84	-1.72%
2021-05-05	174.1	174.0	174.1	171.8	180.8	1,168,079	203,262,618	174.01	127.2	127.1	127.2	125.5	132.1	1,598,646	127.15	-3.17%
2021-05-04	179.8	179.6	179.8	178.7	187.0	693,114	125,093,698	180.48	131.4	131.2	131.4	130.6	136.6	948,604	131.87	-2.76%
2021-05-03	184.9	184.9	185.0	181.1	187.4	695,332	127,544,352	183.43	135.1	135.1	135.2	132.3	136.9	951,639	134.03	0.65%
2021-04-30	183.7	183.4	183.7	181.3	188.7	2,013,384	371,684,300	184.61	134.2	134.0	134.2	132.5	137.9	2,755,541	134.89	0.99%
2021-04-29	181.9	181.6	181.9	177.8	184.6	1,237,692	223,346,471	180.45	132.9	132.7	132.9	129.9	134.9	1,693,920	131.85	1.17%
2021-04-28	179.8	179.8	179.9	173.5	181.1	1,841,117	328,973,914	178.68	131.4	131.4	131.4	126.8	132.3	2,519,774	130.56	2.63%
2021-04-27	175.2	175.0	175.2	171.2	175.6	1,586,412	275,977,810	173.96	128.0	127.9	128.0	125.1	128.3	2,171,182	127.11	2.40%
2021-04-26	171.1	171.1	171.2	171.0	178.0	2,873,504	502,032,097	174.71	125.0	125.0	125.1	124.9	130.1	3,932,711	127.66	-1.21%
2021-04-23	173.2	173.1	173.2	161.8	173.6	1,844,824	315,695,511	171.13	126.6	126.5	126.6	118.2	126.8	2,524,848	125.04	5.29%
2021-04-22	164.5	164.5	164.6	163.3	169.4	1,919,064	317,713,272	165.56	120.2	120.2	120.3	119.3	123.8	2,626,453	120.97	0.30%
2021-04-21	164.0	163.9	164.0	159.8	165.7	2,088,365	341,220,822	163.39	119.8	119.8	119.8	116.8	121.1	2,858,161	119.38	0.00%
2021-04-20	164.0	163.5	164.0	156.6	166.2	3,835,655	624,999,260	162.94	119.8	119.5	119.8	114.4	121.4	5,249,522	119.06	2.82%
2021-04-19	159.5	159.2	159.5	153.3	159.9	1,829,159	287,484,336	157.17	116.5	116.3	116.5	112.0	116.8	2,503,408	114.84	1.53%
2021-04-16	157.1	157.0	157.1	152.5	158.0	1,440,558	223,058,776	154.84	114.8	114.7	114.8	111.4	115.4	1,971,564	113.14	0.13%
2021-04-15	156.9	156.6	156.9	151.6	159.0	2,173,994	337,134,008	155.08	114.6	114.4	114.6	110.8	116.2	2,975,353	113.31	-0.25%
2021-04-14	157.3	157.2	157.3	151.9	158.6	1,597,311	249,093,364	155.95	114.9	114.9	114.9	111.0	115.9	2,186,098	113.94	2.21%
2021-04-13	153.9	153.6	153.9	151.7	156.7	1,913,807	295,638,114	154.48	112.4	112.2	112.4	110.8	114.5	2,619,258	112.87	0.20%
2021-04-12	153.6	153.1	153.6	150.6	159.9	2,417,815	370,644,811	153.30	112.2	111.9	112.2	110.0	116.8	3,309,050	112.01	-3.64%
2021-04-09	159.4	159.3	159.4	158.0	168.0	2,814,061	452,736,125	160.88	116.5	116.4	116.5	115.4	122.8	3,851,357	117.55	-3.28%
2021-04-08	164.8	164.8	164.9	158.7	165.8	2,416,010	393,329,837	162.80	120.4	120.4	120.5	116.0	121.1	3,306,579	118.95	1.23%
2021-04-07	162.8	162.6	162.8	156.8	164.8	2,367,309	379,805,324	160.44	119.0	118.8	119.0	114.6	120.4	3,239,927	117.23	0.12%
2021-04-01	162.6	162.5	162.6	153.9	162.6	2,375,958	381,826,107	160.70	118.8	118.7	118.8	112.4	118.8	3,251,764	117.42	6.34%
2021-03-31	152.9	152.9	153.0	151.1	159.6	2,577,144	397,772,665	154.35	111.7	111.7	111.8	110.4	116.6	3,527,109	112.78	-2.30%
2021-03-30	156.5	156.4	156.5	148.5	158.1	3,879,763	603,764,555	155.62	114.3	114.3	114.3	108.5	115.5	5,309,889	113.71	5.53%
2021-03-29	148.3	148.2	148.3	147.7	156.3	2,992,304	451,304,678	150.82	108.4	108.3	108.4	107.9	114.2	4,095,302	110.20	-2.37%
2021-03-26	151.9	151.7	151.9	144.7	153.1	3,851,084	581,251,565	150.93	111.0	110.8	111.0	105.7	111.9	5,270,638	110.28	5.05%
2021-03-25	144.6	144.4	144.6	136.0	146.5	2,614,680	374,125,479	143.09	105.7	105.5	105.7	99.37	107.0	3,578,481	104.55	3.43%
2021-03-24	139.8	139.7	139.8	137.5	143.7	2,101,768	294,620,091	140.18	102.1	102.1	102.1	100.5	105.0	2,876,504	102.42	-1.06%
2021-03-23	141.3	141.2	141.3	139.0	144.9	2,266,032	320,800,644	141.57	103.2	103.2	103.2	101.6	105.9	3,101,318	103.44	0.21%
2021-03-22	141.0	141.0	141.1	139.0	147.3	1,818,400	257,682,134	141.71	103.0	103.0	103.1	101.6	107.6	2,488,683	103.54	-3.56%
2021-03-19	146.2	146.0	146.2	143.5	149.4	1,826,569	266,994,059	146.17	106.8	106.7	106.8	104.9	109.2	2,499,864	106.80	-2.92%
2021-03-18	150.6	150.6	150.7	148.6	153.5	2,657,386	400,993,774	150.90	110.0	110.0	110.1	108.6	112.2	3,636,929	110.26	0.67%
2021-03-17	149.6	149.4	149.6	141.6	149.6	2,262,967	332,587,002	146.97	109.3	109.2	109.3	103.5	109.3	3,097,123	107.39	0.94%
2021-03-16	148.2	148.1	148.2	143.0	148.5	1,608,145	235,379,878	146.37	108.3	108.2	108.3	104.5	108.5	2,200,926	106.95	4.29%
2021-03-15	142.1	142.0	142.1	140.8	156.2	2,806,764	406,037,964	144.66	103.8	103.8	103.8	102.9	114.1	3,841,370	105.70	-8.03%
2021-03-12	154.5	154.5	154.6	151.7	159.9	3,121,681	484,386,549	155.17	112.9	112.9	113.0	110.8	116.8	4,272,369	113.38	-0.83%
2021-03-11	155.8	155.5	155.8	149.8	158.6	3,199,143	495,951,757	155.03	113.8	113.6	113.8	109.5	115.9	4,378,384	113.27	5.13%
2021-03-10	148.2	148.1	148.2	145.1	150.6	3,960,113	581,848,746	146.93	108.3	108.2	108.3	106.0	110.0	5,419,857	107.36	5.41%
2021-03-09	140.6	140.5	140.6	136.0	146.6	4,965,629	700,222,907	141.01	102.7	102.7	102.7	99.37	107.1	6,796,018	103.03	0.14%
2021-03-08	140.4	140.4	140.7	139.9	157.0	4,884,363	714,079,963	146.20	102.6	102.6	102.8	102.2	114.7	6,684,796	106.82	-8.47%
2021-03-05	153.4	153.4	153.6	148.6	156.9	2,581,193	396,114,598	153.46	112.1	112.1	112.2	108.6	114.6	3,532,651	112.13	-2.36%
2021-03-04	157.1	157.1	157.3	157.1	167.0	1,996,754	319,397,855	159.96	114.8	114.8	114.9	114.8	122.0	2,732,781	116.88	-7.64%
2021-03-03	170.1	170.0	170.1	166.0	171.3	1,438,602	242,552,179	168.60	124.3	124.2	124.3	121.3	125.2	1,968,887	123.19	2.35%
2021-03-02	166.2	166.1	166.2	164.2	180.0	3,442,356	587,783,996	170.75	121.4	121.4	121.4	120.0	131.5	4,711,248	124.76	-4.48%
2021-03-01	174.0	174.0	174.1	165.6	175.0	1,850,321	318,318,447	172.03	127.1	127.1	127.2	121.0	127.9	2,532,371	125.70	7.61%
2021-02-26	161.7	161.7	163.0	160.0	168.5	4,305,400	704,131,423	163.55	118.1	118.1	119.1	116.9	123.1	5,892,420	119.50	-4.83%
2021-02-25	169.9	169.7	169.9	167.2	173.7	2,512,935	427,944,894	170.30	124.1	124.0	124.1	122.2	126.9	3,439,232	124.43	0.18%
2021-02-24	169.6	169.6	169.8	166.1	185.5	3,024,059	521,108,463	172.32	123.9	123.9	124.1	121.4	135.5	4,138,762	125.91	-5.83%
2021-02-23	180.1	180.1	180.2	179.0	185.5	3,370,214	613,042,073	181.90	131.6	131.6	131.7	130.8	135.5	4,612,514	132.91	-1.58%
2021-02-22	183.0	182.9	183.0	182.4	203.0	2,431,498	456,881,323	187.90	133.7	133.6	133.7	133.3	148.3	3,327,776	137.29	-8.18%
2021-02-19	199.3	199.3	199.4	193.2	200.8	2,125,680	422,448,951	198.74	145.6	145.6	145.7	141.2	146.7	2,909,230	145.21	0.66%
2021-02-18	198.0	198.0	198.1	195.4	213.6	2,843,212	570,153,768	200.53	144.7	144.7	144.7	142.8	156.1	3,891,253	146.52	-6.69%
2021-02-17	212.2	212.0	212.2	205.4	214.6	936,548	197,430,214	210.81	155.0	154.9	155.0	150.1	156.8	1,281,770	154.03	0.76%
2021-02-16	210.6	210.6	210.8	208.0	216.0	970,390	204,864,729	211.12	153.9	153.9	154.0	152.0	157.8	1,328,087	154.26	1.84%
2021-02-11	206.8	206.6	206.8	205.2	209.2	342,467	70,865,409	206.93	151.1	151.0	151.1	149.9	152.9	468,704	151.19	-1.90%
2021-02-10	210.8	210.4	210.8	201.0	211.8	1,518,382	315,515,327	207.80	154.0	153.7	154.0	146.9	154.8	2,078,075	151.83	2.33%
2021-02-09	206.0	205.8	206.0	199.8	207.0	928,251	190,097,922	204.79	150.5	150.4	150.5	146.0	151.2	1,270,415	149.63	3.62%
2021-02-08	198.8	198.8	199.0	195.1	204.0	1,941,624	385,255,013	198.42	145.3	145.3	145.4	142.6	149.1	2,657,329	144.98	-0.90%
2021-02-05	200.6	200.6	201.0	198.5	207.8	1,524,772	309,314,594	202.86	146.6	146.6	146.9	145.0	151.8	2,086,821	148.22	-0.20%
2021-02-04	201.0	200.4	201.0	195.6	205.2	2,261,213	453,495,277	200.55	146.9	146.4	146.9	142.9	149.9	3,094,722	146.54	-3.37%
2021-02-03	208.0	207.8	208.0	194.2	212.0	2,269,844	470,727,707	207.38	152.0	151.8	152.0	141.9	154.9	3,106,535	151.53	6.34%
2021-02-02	195.6	195.6	195.7	191.2	200.8	1,775,766	348,711,561	196.37	142.9	142.9	143.0	139.7	146.7	2,430,334	143.48	2.19%
2021-02-01	191.4	191.4	191.7	184.6	193.0	2,611,521	496,954,962	190.29	139.8	139.8	140.1	134.9	141.0	3,574,158	139.04	3.46%
2021-01-29	185.0	184.8	185.0	182.6	193.0	2,614,822	490,442,284	187.56	135.2	135.0	135.2	133.4	141.0	3,578,676	137.05	1.54%
2021-01-28	182.2	182.2	184.0	177.5	192.2	5,191,807	961,580,432	185.21	133.1	133.1	134.4	129.7	140.4	7,105,567	135.33	-2.10%
2021-01-27	186.1	186.1	186.8	186.1	197.8	4,427,165	843,053,573	190.43	136.0	136.0	136.5	136.0	144.5	6,059,069	139.14	-6.76%
2021-01-26	199.6	199.5	199.6	195.7	207.6	2,234,974	444,507,167	198.89	145.8	145.8	145.8	143.0	151.7	3,058,811	145.32	-3.85%
2021-01-25	207.6	207.2	207.6	198.8	209.0	2,941,216	604,568,384	205.55	151.7	151.4	151.7	145.3	152.7	4,025,382	150.19	1.76%
2021-01-22	204.0	203.4	204.0	186.0	205.6	3,495,181	699,559,760	200.15	149.1	148.6	149.1	135.9	150.2	4,783,545	146.24	12.27%
2021-01-21	181.7	181.7	181.8	180.1	188.1	2,436,113	448,138,540	183.96	132.8	132.8	132.8	131.6	137.4	3,334,093	134.41	-0.76%
2021-01-20	183.1	183.1	183.5	171.0	184.0	2,342,763	422,923,694	180.52	133.8	133.8	134.1	124.9	134.4	3,206,333	131.90	7.58%
2021-01-19	170.2	170.0	170.2	167.1	174.7	1,278,896	217,519,986	170.08	124.4	124.2	124.4	122.1	127.6	1,750,312	124.27	0.47%
2021-01-18	169.4	169.3	169.4	161.8	169.4	760,842	127,275,444	167.28	123.8	123.7	123.8	118.2	123.8	1,041,297	122.23	2.79%
2021-01-15	164.8	164.3	164.8	161.3	169.0	1,542,659	252,917,291	163.95	120.4	120.0	120.4	117.9	123.5	2,111,301	119.79	-1.32%
2021-01-14	167.0	166.8	167.0	158.4	168.0	1,588,741	261,464,387	164.57	122.0	121.9	122.0	115.7	122.8	2,174,369	120.25	2.52%
2021-01-13	162.9	162.9	163.0	162.3	171.1	1,267,997	209,293,583	165.06	119.0	119.0	119.1	118.6	125.0	1,735,395	120.60	-3.67%
2021-01-12	169.1	168.9	169.1	164.5	170.5	1,340,348	224,972,055	167.85	123.6	123.4	123.6	120.2	124.6	1,834,416	122.64	-0.70%
2021-01-11	170.3	170.1	170.3	161.2	174.0	2,184,605	368,668,576	168.76	124.4	124.3	124.4	117.8	127.1	2,989,876	123.31	3.65%
2021-01-08	164.3	164.2	164.3	162.6	171.5	1,459,278	240,981,327	165.14	120.0	120.0	120.0	118.8	125.3	1,997,185	120.66	1.11%
2021-01-07	162.5	162.3	162.5	159.2	164.9	1,519,518	246,536,110	162.25	118.7	118.6	118.7	116.3	120.5	2,079,630	118.55	1.18%
2021-01-06	160.6	160.5	160.6	157.5	163.9	1,876,371	301,330,414	160.59	117.3	117.3	117.3	115.1	119.8	2,568,023	117.34	-1.05%
2021-01-05	162.3	162.1	162.3	154.0	163.3	1,720,584	276,693,354	160.81	118.6	118.4	118.6	112.5	119.3	2,354,811	117.50	3.05%
2021-01-04	157.5	157.5	157.6	151.8	158.8	1,066,007	167,176,901	156.83	115.1	115.1	115.2	110.9	116.0	1,458,950	114.59	3.75%
2020-12-31	151.8	151.4	151.8	149.4	153.8	1,090,211	165,863,059	152.14	110.9	110.6	110.9	109.2	112.4	1,492,075	111.16	1.61%
2020-12-30	149.4	149.3	149.4	145.5	151.0	700,944	104,662,769	149.32	109.2	109.1	109.2	106.3	110.3	959,320	109.10	2.68%
2020-12-29	145.5	145.2	145.5	143.5	149.5	863,260	125,936,508	145.88	106.3	106.1	106.3	104.9	109.2	1,181,468	106.59	-1.62%
2020-12-28	147.9	147.9	148.3	143.8	153.0	1,631,858	243,268,093	149.07	108.1	108.1	108.4	105.1	111.8	2,233,380	108.92	4.38%
2020-12-24	141.7	141.6	141.7	140.3	143.4	494,366	69,956,226	141.51	103.5	103.5	103.5	102.5	104.8	676,595	103.39	0.57%
2020-12-23	140.9	140.9	141.0	139.5	143.7	1,015,575	143,680,173	141.48	103.0	103.0	103.0	101.9	105.0	1,389,928	103.37	-0.77%
2020-12-22	142.0	141.6	142.0	139.6	145.6	1,336,047	190,980,612	142.94	103.8	103.5	103.8	102.0	106.4	1,828,529	104.44	1.43%
2020-12-21	140.0	139.9	140.0	138.9	141.9	776,560	109,117,613	140.51	102.3	102.2	102.3	101.5	103.7	1,062,809	102.67	0.57%
2020-12-18	139.2	139.0	139.2	137.4	140.9	968,278	134,768,219	139.18	101.7	101.6	101.7	100.4	103.0	1,325,197	101.70	0.87%
2020-12-17	138.0	137.7	138.0	135.1	141.7	2,146,135	297,300,599	138.53	100.8	100.6	100.8	98.71	103.5	2,937,225	101.22	3.60%
2020-12-16	133.2	133.1	133.2	131.7	134.8	1,006,697	134,512,021	133.62	97.32	97.25	97.32	96.23	98.49	1,377,777	97.630	2.15%
2020-12-15	130.4	130.4	130.5	128.5	133.0	880,943	115,432,786	131.03	95.28	95.28	95.35	93.89	97.18	1,205,669	95.742	1.72%
2020-12-14	128.2	128.1	128.5	124.2	129.7	1,361,865	173,921,331	127.71	93.67	93.60	93.89	90.75	94.77	1,863,864	93.312	1.75%
2020-12-11	126.0	125.9	126.0	124.5	126.9	790,687	99,298,447	125.59	92.06	91.99	92.06	90.97	92.72	1,082,143	91.761	1.69%
2020-12-10	123.9	123.9	124.1	121.9	125.4	711,484	87,875,321	123.51	90.53	90.53	90.68	89.07	91.63	973,745	90.245	-0.40%
2020-12-09	124.4	124.3	124.4	123.0	127.5	973,150	121,521,646	124.87	90.90	90.82	90.90	89.87	93.16	1,331,864	91.242	-0.80%
2020-12-08	125.4	125.3	125.4	124.9	128.3	534,973	67,453,027	126.09	91.63	91.55	91.63	91.26	93.74	732,170	92.128	-0.48%
2020-12-07	126.0	126.0	126.3	124.0	126.9	1,274,853	160,560,748	125.94	92.06	92.06	92.28	90.60	92.72	1,744,779	92.024	1.04%
2020-12-04	124.7	124.7	124.8	122.3	125.5	809,848	100,821,653	124.49	91.11	91.11	91.19	89.36	91.70	1,108,367	90.964	1.38%
2020-12-03	123.0	122.9	123.0	118.2	124.4	1,260,568	154,787,166	122.79	89.87	89.80	89.87	86.36	90.90	1,725,228	89.720	3.02%
2020-12-02	119.4	119.3	119.4	117.3	121.7	1,692,788	202,271,312	119.49	87.24	87.17	87.24	85.71	88.92	2,316,769	87.307	-0.08%
2020-12-01	119.5	119.4	119.5	116.0	120.0	1,652,913	196,594,975	118.94	87.31	87.24	87.31	84.76	87.68	2,262,196	86.904	3.02%
2020-11-30	116.0	115.9	116.0	111.6	116.9	2,823,073	324,888,573	115.08	84.76	84.68	84.76	81.54	85.42	3,863,690	84.088	1.22%
2020-11-27	114.6	114.3	114.6	112.0	116.0	1,033,368	117,712,931	113.91	83.73	83.52	83.73	81.83	84.76	1,414,279	83.232	-0.17%
2020-11-26	114.8	114.1	114.8	113.3	116.5	2,313,704	264,769,167	114.44	83.88	83.37	83.88	82.78	85.12	3,166,562	83.614	0.88%
2020-11-25	113.8	113.7	113.8	113.1	121.5	3,712,769	429,986,719	115.81	83.15	83.08	83.15	82.64	88.78	5,081,339	84.621	-4.85%
2020-11-24	119.6	119.6	119.7	118.4	124.9	1,992,615	238,863,180	119.87	87.39	87.39	87.46	86.51	91.26	2,727,116	87.588	-2.76%
2020-11-23	123.0	122.9	123.0	122.2	127.9	893,004	110,119,270	123.31	89.87	89.80	89.87	89.29	93.45	1,222,176	90.101	-1.99%
2020-11-20	125.5	125.5	125.6	122.8	126.7	1,771,992	222,046,243	125.31	91.70	91.70	91.77	89.73	92.58	2,425,169	91.559	2.03%
2020-11-19	123.0	123.0	123.1	119.1	125.3	2,611,840	321,225,978	122.99	89.87	89.87	89.95	87.02	91.55	3,574,595	89.864	-0.65%
2020-11-18	123.8	123.7	123.8	121.3	134.6	3,367,390	418,401,225	124.25	90.46	90.38	90.46	88.63	98.35	4,608,649	90.786	-8.16%
2020-11-17	134.8	134.6	134.8	131.2	136.6	1,307,995	175,523,822	134.19	98.49	98.35	98.49	95.86	99.81	1,790,137	98.050	-0.44%
2020-11-16	135.4	135.0	135.4	132.6	136.7	1,329,179	178,906,034	134.60	98.93	98.64	98.93	96.89	99.88	1,819,130	98.347	2.11%
2020-11-13	132.6	132.5	132.6	130.5	133.6	1,659,010	218,899,317	131.95	96.89	96.81	96.89	95.35	97.62	2,270,540	96.408	1.77%
2020-11-12	130.3	130.3	130.5	128.1	133.8	1,808,852	236,433,155	130.71	95.21	95.21	95.35	93.60	97.76	2,475,616	95.505	2.44%
2020-11-11	127.2	127.1	127.2	125.4	137.9	2,941,654	383,223,155	130.27	92.94	92.87	92.94	91.63	100.8	4,025,982	95.188	-7.29%
2020-11-10	137.2	137.0	137.2	130.1	137.5	2,572,458	347,604,421	135.13	100.2	100.1	100.2	95.06	100.5	3,520,696	98.732	0.00%
2020-11-09	137.2	137.1	137.2	133.6	139.0	1,911,920	261,969,613	137.02	100.2	100.2	100.2	97.62	101.6	2,616,676	100.12	3.16%
2020-11-06	133.0	132.9	133.0	130.3	135.4	1,683,261	223,279,980	132.65	97.18	97.11	97.18	95.21	98.93	2,303,731	96.921	-0.08%
2020-11-05	133.1	133.0	133.1	126.2	133.4	2,484,852	324,813,348	130.72	97.25	97.18	97.25	92.21	97.47	3,400,797	95.511	3.74%
2020-11-04	128.3	128.2	128.3	125.0	128.5	1,250,757	158,754,703	126.93	93.74	93.67	93.74	91.33	93.89	1,711,801	92.741	0.08%
2020-11-03	128.2	128.1	128.2	126.6	129.5	1,678,467	214,437,861	127.76	93.67	93.60	93.67	92.50	94.62	2,297,169	93.349	1.75%
2020-11-02	126.0	126.0	126.9	122.7	128.0	1,422,942	179,661,336	126.26	92.06	92.06	92.72	89.65	93.53	1,947,455	92.254	2.02%
2020-10-30	123.5	123.5	123.8	122.1	128.3	1,741,589	216,718,701	124.44	90.24	90.24	90.46	89.21	93.74	2,383,559	90.922	0.08%
2020-10-29	123.4	123.3	123.4	119.4	126.7	2,065,926	255,668,366	123.75	90.16	90.09	90.16	87.24	92.58	2,827,450	90.424	1.48%
2020-10-28	121.6	121.2	121.6	119.1	122.0	1,409,048	169,913,385	120.59	88.85	88.56	88.85	87.02	89.14	1,928,439	88.109	2.70%
2020-10-27	118.4	118.3	118.4	106.8	119.1	1,431,326	166,466,658	116.30	86.51	86.44	86.51	78.04	87.02	1,958,929	84.978	3.95%
2020-10-23	113.9	113.8	113.9	113.3	119.7	982,928	113,338,625	115.31	83.22	83.15	83.22	82.78	87.46	1,345,247	84.251	-4.77%
2020-10-22	119.6	118.7	119.6	116.1	120.3	1,124,906	132,801,879	118.06	87.39	86.73	87.39	84.83	87.90	1,539,559	86.260	-0.08%
2020-10-21	119.7	119.2	119.7	118.0	121.5	2,483,412	297,083,253	119.63	87.46	87.10	87.46	86.22	88.78	3,398,826	87.408	0.84%
2020-10-20	118.7	118.4	118.7	113.0	119.0	1,003,816	117,706,198	117.26	86.73	86.51	86.73	82.57	86.95	1,373,834	85.677	4.31%
2020-10-19	113.8	113.6	113.8	112.5	118.9	1,278,955	146,841,566	114.81	83.15	83.00	83.15	82.20	86.88	1,750,393	83.891	-2.98%
2020-10-16	117.3	117.3	117.5	115.2	120.7	1,290,029	152,823,799	118.47	85.71	85.71	85.85	84.17	88.19	1,765,549	86.559	-0.93%
2020-10-15	118.4	118.2	118.4	117.3	120.0	1,227,060	145,925,153	118.92	86.51	86.36	86.51	85.71	87.68	1,679,369	86.893	0.34%
2020-10-14	118.0	117.9	118.0	116.1	119.7	1,754,149	207,667,197	118.39	86.22	86.15	86.22	84.83	87.46	2,400,749	86.501	0.60%
2020-10-12	117.3	117.3	117.5	115.8	119.2	1,849,296	217,604,226	117.67	85.71	85.71	85.85	84.61	87.10	2,530,968	85.977	2.99%
2020-10-09	113.9	113.8	113.9	111.6	115.4	992,464	112,940,633	113.80	83.22	83.15	83.22	81.54	84.32	1,358,298	83.149	0.89%
2020-10-08	112.9	112.8	112.9	111.1	113.7	853,680	96,002,600	112.46	82.49	82.42	82.49	81.18	83.08	1,168,356	82.169	0.18%
2020-10-07	112.7	112.4	112.7	111.6	113.7	514,410	57,756,977	112.28	82.35	82.13	82.35	81.54	83.08	704,027	82.038	-0.88%
2020-10-06	113.7	113.5	113.7	111.6	114.6	785,083	88,730,927	113.02	83.08	82.93	83.08	81.54	83.73	1,074,474	82.581	0.80%
2020-10-05	112.8	112.6	112.8	111.2	115.0	758,823	85,445,860	112.60	82.42	82.27	82.42	81.25	84.03	1,038,534	82.275	1.35%
2020-09-30	111.3	111.3	111.4	109.1	112.8	1,221,920	136,103,586	111.39	81.32	81.32	81.40	79.72	82.42	1,672,334	81.385	2.02%
2020-09-29	109.1	109.0	109.1	106.0	109.9	1,014,442	109,604,125	108.04	79.72	79.64	79.72	77.45	80.30	1,388,377	78.944	2.44%
2020-09-28	106.5	106.5	106.6	105.2	109.4	1,661,700	177,442,497	106.78	77.82	77.82	77.89	76.87	79.94	2,274,222	78.023	-1.11%
2020-09-25	107.7	107.6	107.7	106.2	108.8	2,153,411	231,835,431	107.66	78.69	78.62	78.69	77.60	79.50	2,947,183	78.663	1.70%
2020-09-24	105.9	105.8	105.9	105.4	108.2	1,196,909	126,975,899	106.09	77.38	77.30	77.38	77.01	79.06	1,638,104	77.514	-2.49%
2020-09-23	108.6	108.4	108.6	105.9	109.5	1,482,999	160,294,156	108.09	79.35	79.20	79.35	77.38	80.01	2,029,650	78.976	3.43%
2020-09-22	105.0	104.9	105.0	103.5	106.8	1,061,179	111,845,369	105.40	76.72	76.65	76.72	75.62	78.04	1,452,342	77.010	-0.94%
2020-09-21	106.0	105.6	106.0	104.4	108.3	1,387,654	146,675,563	105.70	77.45	77.16	77.45	76.28	79.13	1,899,159	77.232	-2.21%
2020-09-18	108.4	108.3	108.4	104.9	108.4	1,993,352	213,504,352	107.11	79.20	79.13	79.20	76.65	79.20	2,728,125	78.260	2.26%
2020-09-17	106.0	105.3	106.0	104.2	109.4	1,411,340	148,569,103	105.27	77.45	76.94	77.45	76.14	79.94	1,931,576	76.916	-2.66%
2020-09-16	108.9	108.5	108.9	106.1	112.3	1,859,556	201,245,606	108.22	79.57	79.28	79.57	77.52	82.05	2,545,010	79.075	-0.37%
2020-09-15	109.3	109.2	109.3	106.8	109.3	1,034,624	111,990,801	108.24	79.86	79.79	79.86	78.04	79.86	1,415,998	79.090	1.67%
2020-09-14	107.5	107.4	107.5	105.8	108.9	1,519,135	162,563,880	107.01	78.55	78.47	78.55	77.30	79.57	2,079,106	78.189	0.09%
2020-09-11	107.4	107.1	107.4	104.0	107.6	1,226,522	130,312,861	106.25	78.47	78.25	78.47	75.99	78.62	1,678,632	77.630	2.19%
2020-09-10	105.1	105.0	105.1	104.2	108.4	1,609,205	170,909,900	106.21	76.79	76.72	76.79	76.14	79.20	2,202,377	77.602	-0.94%
2020-09-09	106.1	105.6	106.1	104.6	107.5	1,727,275	182,503,470	105.66	77.52	77.16	77.52	76.43	78.55	2,363,969	77.202	-2.21%
2020-09-08	108.5	108.4	108.5	106.3	109.2	1,412,874	152,844,639	108.18	79.28	79.20	79.28	77.67	79.79	1,933,676	79.044	0.09%
2020-09-07	108.4	108.3	108.4	108.4	112.8	1,436,221	158,320,652	110.23	79.20	79.13	79.20	79.20	82.42	1,965,629	80.545	-4.16%
2020-09-04	113.1	112.9	113.1	110.0	113.6	2,562,303	286,279,518	111.73	82.64	82.49	82.64	80.37	83.00	3,506,798	81.636	-1.65%
2020-09-03	115.0	114.9	115.0	113.9	119.4	2,659,344	310,049,303	116.59	84.03	83.95	84.03	83.22	87.24	3,639,609	85.188	-0.17%
2020-09-02	115.2	115.2	115.3	111.0	115.7	1,312,446	149,494,602	113.91	84.17	84.17	84.25	81.10	84.54	1,796,229	83.227	2.77%
2020-09-01	112.1	112.1	112.2	112.0	116.0	1,784,239	202,855,258	113.69	81.91	81.91	81.98	81.83	84.76	2,441,930	83.072	-2.35%
2020-08-31	114.8	114.8	114.9	114.0	120.0	3,091,140	359,774,246	116.39	83.88	83.88	83.95	83.30	87.68	4,230,570	85.042	-1.71%
2020-08-28	116.8	116.7	116.8	111.0	118.2	2,881,140	334,076,854	115.95	85.34	85.27	85.34	81.10	86.36	3,943,162	84.723	2.19%
2020-08-27	114.3	114.1	114.3	111.0	117.0	1,901,887	215,461,738	113.29	83.52	83.37	83.52	81.10	85.49	2,602,945	82.776	-0.70%
2020-08-26	115.1	115.0	115.1	112.0	115.8	1,896,814	217,279,515	114.55	84.10	84.03	84.10	81.83	84.61	2,596,002	83.698	1.77%
2020-08-25	113.1	113.0	113.1	110.6	113.1	1,073,982	120,360,687	112.07	82.64	82.57	82.64	80.81	82.64	1,469,864	81.886	1.16%
2020-08-24	111.8	111.5	111.8	110.0	113.0	1,661,477	184,640,106	111.13	81.69	81.47	81.69	80.37	82.57	2,273,917	81.199	-0.27%
2020-08-21	112.1	111.8	112.1	110.6	113.0	979,907	109,259,448	111.50	81.91	81.69	81.91	80.81	82.57	1,341,112	81.469	0.99%
2020-08-20	111.0	110.5	111.0	110.2	113.5	1,402,975	155,555,095	110.88	81.10	80.74	81.10	80.52	82.93	1,920,128	81.013	-1.68%
2020-08-19	112.9	112.8	112.9	111.5	114.6	1,253,668	141,113,804	112.56	82.49	82.42	82.49	81.47	83.73	1,715,785	82.244	-1.48%
2020-08-18	114.6	114.3	114.6	111.5	116.5	2,133,321	244,513,086	114.62	83.73	83.52	83.73	81.47	85.12	2,919,688	83.746	2.87%
2020-08-17	111.4	111.3	111.4	108.8	113.7	1,973,680	218,393,878	110.65	81.40	81.32	81.40	79.50	83.08	2,701,201	80.851	-0.54%
2020-08-14	112.0	111.9	112.0	110.2	116.0	2,699,384	303,878,826	112.57	81.83	81.76	81.83	80.52	84.76	3,694,408	82.254	-1.15%
2020-08-13	113.3	113.1	113.3	111.5	115.9	2,401,482	272,127,612	113.32	82.78	82.64	82.78	81.47	84.68	3,286,696	82.797	0.62%
2020-08-12	112.6	112.5	112.6	109.9	118.0	3,465,882	388,149,150	111.99	82.27	82.20	82.27	80.30	86.22	4,743,446	81.829	-3.76%
2020-08-11	117.0	116.9	117.0	117.0	124.0	3,246,477	389,169,428	119.87	85.49	85.42	85.49	85.49	90.60	4,443,166	87.588	-2.66%
2020-08-10	120.2	120.2	120.4	118.3	123.6	6,719,471	807,889,319	120.23	87.83	87.83	87.97	86.44	90.31	9,196,346	87.849	-0.41%
2020-08-07	120.7	120.4	120.7	117.4	124.1	3,877,632	466,253,972	120.24	88.19	87.97	88.19	85.78	90.68	5,306,972	87.857	-1.23%
2020-08-06	122.2	122.2	122.3	120.3	125.9	3,896,583	477,558,612	122.56	89.29	89.29	89.36	87.90	91.99	5,332,909	89.549	-0.73%
2020-08-05	123.1	123.0	123.1	118.9	125.4	4,639,262	570,504,658	122.97	89.95	89.87	89.95	86.88	91.63	6,349,348	89.852	2.58%
2020-08-04	120.0	119.7	120.0	118.7	122.4	3,134,460	377,321,444	120.38	87.68	87.46	87.68	86.73	89.43	4,289,858	87.957	0.42%
2020-08-03	119.5	119.4	119.5	116.1	120.5	6,588,997	783,488,046	118.91	87.31	87.24	87.31	84.83	88.05	9,017,778	86.883	2.40%
2020-07-31	116.7	116.5	116.7	114.5	117.7	2,591,826	301,509,326	116.33	85.27	85.12	85.27	83.66	86.00	3,547,203	84.999	2.28%
2020-07-30	114.1	113.8	114.1	112.6	116.8	4,667,868	534,253,484	114.45	83.37	83.15	83.37	82.27	85.34	6,388,498	83.627	1.78%
2020-07-29	112.1	112.0	112.1	109.1	114.0	13,312,221	1,482,128,217	111.34	81.91	81.83	81.91	79.72	83.30	18,219,260	81.350	-1.58%
2020-07-28	113.9	113.9	114.1	112.0	116.3	1,890,080	215,553,326	114.04	83.22	83.22	83.37	81.83	84.98	2,586,785	83.329	1.88%
2020-07-27	111.8	111.7	111.8	110.3	116.8	1,478,781	167,127,368	113.02	81.69	81.62	81.69	80.59	85.34	2,023,877	82.578	-0.53%
2020-07-24	112.4	112.4	112.5	111.4	120.1	2,421,395	277,553,938	114.63	82.13	82.13	82.20	81.40	87.75	3,313,949	83.753	-6.41%
2020-07-23	120.1	120.0	120.1	115.6	123.0	2,854,681	344,025,357	120.51	87.75	87.68	87.75	84.47	89.87	3,906,950	88.055	6.38%
2020-07-22	112.9	112.8	112.9	112.8	119.8	2,427,280	284,523,997	117.22	82.49	82.42	82.49	82.42	87.53	3,322,004	85.648	-2.84%
2020-07-21	116.2	116.1	116.2	110.6	116.8	3,560,882	409,666,282	115.05	84.90	84.83	84.90	80.81	85.34	4,873,464	84.061	6.61%
2020-07-20	109.0	108.8	109.0	106.3	111.8	1,632,815	176,526,503	108.11	79.64	79.50	79.64	77.67	81.69	2,234,690	78.994	-0.37%
2020-07-17	109.4	109.3	109.4	108.7	113.4	1,542,475	170,446,365	110.50	79.94	79.86	79.94	79.42	82.86	2,111,049	80.740	-1.00%
2020-07-16	110.5	110.2	110.5	108.8	119.9	3,919,750	442,640,610	112.93	80.74	80.52	80.74	79.50	87.61	5,364,615	82.511	-4.91%
2020-07-15	116.2	116.0	116.2	111.9	118.5	2,265,443	263,417,427	116.28	84.90	84.76	84.90	81.76	86.58	3,100,512	84.959	4.97%
2020-07-14	110.7	110.0	110.7	108.0	113.8	1,650,800	181,882,509	110.18	80.88	80.37	80.88	78.91	83.15	2,259,304	80.504	-1.51%
2020-07-13	112.4	112.0	112.4	108.1	113.6	877,195	97,865,055	111.57	82.13	81.83	82.13	78.99	83.00	1,200,539	81.518	4.27%
2020-07-10	107.8	107.7	107.8	107.1	113.0	1,416,377	154,406,843	109.02	78.77	78.69	78.77	78.25	82.57	1,938,470	79.654	-2.00%
2020-07-09	110.0	110.0	110.1	105.0	111.0	1,801,071	196,409,441	109.05	80.37	80.37	80.45	76.72	81.10	2,464,967	79.680	4.17%
2020-07-08	105.6	105.5	105.6	99.85	106.5	1,999,786	209,905,920	104.96	77.16	77.09	77.16	72.96	77.82	2,736,930	76.694	5.07%
2020-07-07	100.5	100.4	100.5	96.45	102.5	2,627,652	262,728,625	99.986	73.43	73.36	73.43	70.47	74.89	3,596,235	73.057	1.62%
2020-07-06	98.90	98.85	98.90	98.60	101.0	1,426,908	141,656,482	99.275	72.26	72.23	72.26	72.04	73.80	1,952,883	72.537	-2.08%
2020-07-03	101.0	100.9	101.0	98.00	101.8	2,159,980	215,986,368	99.995	73.80	73.72	73.80	71.61	74.38	2,956,174	73.063	2.12%
2020-07-02	98.90	98.85	98.90	98.40	103.0	2,321,311	232,255,398	100.05	72.26	72.23	72.26	71.90	75.26	3,176,973	73.106	-1.79%
2020-06-30	100.7	100.3	100.7	99.00	103.3	2,571,190	258,760,130	100.64	73.58	73.29	73.58	72.34	75.48	3,518,960	73.533	-1.47%
2020-06-29	102.2	102.1	102.2	99.30	103.4	2,034,870	207,177,443	101.81	74.67	74.60	74.67	72.56	75.55	2,784,947	74.392	3.23%
2020-06-26	99.00	98.95	99.00	98.60	102.9	1,291,978	128,862,311	99.740	72.34	72.30	72.34	72.04	75.19	1,768,216	72.877	-2.75%
2020-06-24	101.8	101.8	101.9	99.40	103.8	1,304,455	132,462,392	101.55	74.38	74.38	74.46	72.63	75.84	1,785,292	74.196	1.39%
2020-06-23	100.4	100.3	100.4	96.05	100.5	813,248	80,548,316	99.045	73.36	73.29	73.36	70.18	73.43	1,113,021	72.369	3.72%
2020-06-22	96.80	96.80	97.05	95.65	97.95	653,146	63,157,860	96.698	70.73	70.73	70.91	69.89	71.57	893,903	70.654	-0.10%
2020-06-19	96.90	96.90	96.95	92.75	97.60	2,072,459	200,311,920	96.654	70.80	70.80	70.84	67.77	71.31	2,836,391	70.622	4.25%
2020-06-18	92.95	92.95	93.00	92.00	94.50	650,007	60,437,298	92.979	67.92	67.92	67.95	67.22	69.05	889,607	67.937	-1.01%
2020-06-17	93.90	93.85	93.90	92.85	98.00	1,054,560	99,096,066	93.969	68.61	68.57	68.61	67.84	71.61	1,443,283	68.660	1.51%
2020-06-16	92.50	92.30	92.50	90.70	92.95	1,370,455	125,968,838	91.918	67.59	67.44	67.59	66.27	67.92	1,875,621	67.161	3.18%
2020-06-15	89.65	89.65	89.70	88.20	91.60	1,538,569	138,919,468	90.291	65.50	65.50	65.54	64.44	66.93	2,105,703	65.973	0.96%
2020-06-12	88.80	88.80	88.85	86.25	89.75	1,323,861	117,473,305	88.735	64.88	64.88	64.92	63.02	65.58	1,811,852	64.836	0.17%
2020-06-11	88.65	88.60	88.65	87.70	89.55	1,200,002	106,845,997	89.038	64.77	64.74	64.77	64.08	65.43	1,642,337	65.057	0.11%
2020-06-10	88.55	88.50	88.55	86.80	90.00	1,437,639	126,158,767	87.754	64.70	64.66	64.70	63.42	65.76	1,967,569	64.119	3.27%
2020-06-09	85.75	85.75	85.90	84.55	88.60	1,262,961	109,247,244	86.501	62.65	62.65	62.76	61.78	64.74	1,728,503	63.203	-0.69%
2020-06-08	86.35	86.35	86.40	85.25	89.95	1,956,696	170,221,543	86.994	63.09	63.09	63.13	62.29	65.72	2,677,957	63.564	-3.90%
2020-06-05	89.85	89.85	89.95	88.55	92.00	1,074,957	96,404,233	89.682	65.65	65.65	65.72	64.70	67.22	1,471,199	65.528	-0.33%
2020-06-04	90.15	90.00	90.15	89.65	99.60	3,050,584	276,348,067	90.589	65.87	65.76	65.87	65.50	72.77	4,175,065	66.190	1.01%
2020-06-03	89.25	89.00	89.25	85.50	89.35	1,751,253	153,997,875	87.936	65.21	65.03	65.21	62.47	65.29	2,396,785	64.252	4.88%
2020-06-02	85.10	85.05	85.10	83.75	85.45	1,153,600	97,752,383	84.737	62.18	62.14	62.18	61.19	62.44	1,578,830	61.914	0.35%
2020-06-01	84.80	84.80	85.10	83.25	85.80	1,880,210	159,017,691	84.574	61.96	61.96	62.18	60.83	62.69	2,573,277	61.796	3.41%
2020-05-29	82.00	81.90	82.00	78.50	82.00	2,673,176	217,209,157	81.255	59.91	59.84	59.91	57.36	59.91	3,658,540	59.370	4.13%
2020-05-28	78.75	78.65	78.75	77.05	82.90	1,842,614	144,934,670	78.657	57.54	57.47	57.54	56.30	60.57	2,521,823	57.472	-4.14%
2020-05-27	82.15	82.10	82.15	79.85	85.55	2,183,017	178,848,567	81.927	60.02	59.99	60.02	58.34	62.51	2,987,702	59.862	-1.73%
2020-05-26	83.60	83.60	83.75	82.00	85.30	1,481,223	123,725,796	83.529	61.08	61.08	61.19	59.91	62.33	2,027,219	61.032	2.55%
2020-05-25	114.5	114.3	114.5	111.9	114.6	550,489	62,388,166	113.33	59.57	59.46	59.57	58.21	59.62	1,058,150	58.960	0.88%
2020-05-22	113.5	113.4	113.5	111.6	119.2	1,346,765	153,622,223	114.07	59.05	58.99	59.05	58.06	62.01	2,588,751	59.342	-4.54%
2020-05-21	118.9	118.6	118.9	116.7	120.4	1,036,436	122,879,528	118.56	61.86	61.70	61.86	60.71	62.64	1,992,237	61.679	0.76%
2020-05-20	118.0	117.9	118.2	117.0	120.4	1,005,439	118,602,355	117.96	61.39	61.34	61.49	60.87	62.64	1,932,655	61.368	-1.34%
2020-05-19	119.6	119.5	119.6	116.0	121.5	906,047	107,436,324	118.58	62.22	62.17	62.22	60.35	63.21	1,741,603	61.688	0.67%
2020-05-18	118.8	118.7	118.8	116.4	120.9	929,746	110,348,061	118.69	61.80	61.75	61.80	60.56	62.90	1,787,157	61.745	1.28%
2020-05-15	117.3	117.1	117.3	115.4	118.2	531,200	62,050,999	116.81	61.02	60.92	61.02	60.04	61.49	1,021,072	60.770	-0.42%
2020-05-14	117.8	117.5	117.8	115.6	118.9	790,293	92,880,192	117.53	61.28	61.13	61.28	60.14	61.86	1,519,101	61.142	0.51%
2020-05-13	117.2	117.1	117.2	112.0	118.3	1,390,536	161,933,465	116.45	60.97	60.92	60.97	58.27	61.54	2,672,888	60.584	4.18%
2020-05-12	112.5	112.4	112.5	110.8	114.0	1,340,865	150,105,534	111.95	58.53	58.47	58.53	57.64	59.31	2,577,410	58.239	1.53%
2020-05-11	110.8	110.7	110.8	109.0	112.8	697,600	76,936,165	110.29	57.64	57.59	57.64	56.71	58.68	1,340,927	57.375	0.64%
2020-05-08	110.1	110.0	110.1	107.7	111.4	865,713	94,807,194	109.51	57.28	57.23	57.28	56.03	57.95	1,664,073	56.973	2.51%
2020-05-07	107.4	107.3	107.4	105.0	108.7	925,300	99,623,385	107.67	55.87	55.82	55.87	54.62	56.55	1,778,611	56.012	1.90%
2020-05-06	105.4	105.3	105.4	104.6	108.8	1,145,887	120,906,070	105.51	54.83	54.78	54.83	54.42	56.60	2,202,624	54.892	-1.22%
2020-05-05	106.7	106.7	106.8	105.4	109.9	298,800	31,875,681	106.68	55.51	55.51	55.56	54.83	57.17	574,353	55.498	-0.28%
2020-05-04	107.0	107.0	107.1	106.0	113.0	558,715	60,651,516	108.56	55.67	55.67	55.72	55.15	58.79	1,073,962	56.475	-2.28%
2020-04-29	109.5	109.5	109.6	108.7	114.0	566,206	62,493,839	110.37	56.97	56.97	57.02	56.55	59.31	1,088,361	57.420	-1.62%
2020-04-28	111.3	110.9	111.3	107.7	111.4	946,182	103,847,721	109.75	57.90	57.69	57.90	56.03	57.95	1,818,751	57.098	2.02%
2020-04-27	109.1	109.0	109.1	106.7	110.5	570,247	62,251,859	109.17	56.76	56.71	56.76	55.51	57.49	1,096,129	56.792	2.35%
2020-04-24	106.6	106.6	106.7	104.0	107.5	716,223	75,942,661	106.03	55.46	55.46	55.51	54.10	55.93	1,376,724	55.162	-2.29%
2020-04-23	109.1	108.9	109.1	107.5	114.2	1,134,155	124,034,857	109.36	56.76	56.65	56.76	55.93	59.41	2,180,072	56.895	-2.85%
2020-04-22	112.3	112.1	112.3	106.5	114.1	1,519,675	168,480,790	110.87	58.42	58.32	58.42	55.41	59.36	2,921,119	57.677	2.65%
2020-04-21	109.4	109.1	109.4	105.7	110.8	1,498,600	163,032,397	108.79	56.91	56.76	56.91	54.99	57.64	2,880,608	56.597	-0.55%
2020-04-20	110.0	109.9	110.0	105.1	110.9	1,175,095	128,262,279	109.15	57.23	57.17	57.23	54.68	57.69	2,258,767	56.784	4.66%
2020-04-17	105.1	104.9	105.1	104.1	108.8	1,128,895	119,553,489	105.90	54.68	54.57	54.68	54.16	56.60	2,169,962	55.095	0.00%
2020-04-16	105.1	104.8	105.1	102.4	105.7	1,175,580	122,445,103	104.16	54.68	54.52	54.68	53.27	54.99	2,259,700	54.186	0.57%
2020-04-15	104.5	104.4	104.5	103.8	108.0	812,600	85,415,780	105.11	54.36	54.31	54.36	54.00	56.19	1,561,979	54.684	-2.43%
2020-04-14	107.1	107.0	107.1	104.9	107.7	1,645,075	174,425,011	106.03	55.72	55.67	55.72	54.57	56.03	3,162,163	55.160	1.61%
2020-04-09	105.4	105.3	105.4	100.1	106.3	2,057,687	213,389,729	103.70	54.83	54.78	54.83	52.08	55.30	3,955,285	53.951	5.93%
2020-04-08	99.50	99.30	99.50	98.55	101.8	714,656	71,106,025	99.497	51.76	51.66	51.76	51.27	52.96	1,373,712	51.762	-1.87%
2020-04-07	101.4	101.4	101.5	98.30	103.0	1,335,333	134,312,782	100.58	52.75	52.75	52.80	51.14	53.58	2,566,777	52.327	-0.20%
2020-04-06	101.6	101.5	101.6	99.00	102.3	1,299,935	131,760,040	101.36	52.86	52.80	52.86	51.50	53.22	2,498,735	52.731	4.47%
2020-04-03	97.25	97.25	97.45	97.20	99.65	732,080	71,922,971	98.245	50.59	50.59	50.70	50.57	51.84	1,407,204	51.111	-0.05%
2020-04-02	97.30	97.00	97.30	94.25	97.30	1,072,601	103,091,374	96.113	50.62	50.46	50.62	49.03	50.62	2,061,753	50.002	3.51%
2020-04-01	94.00	93.75	94.00	93.30	97.00	1,176,911	111,569,281	94.798	48.90	48.77	48.90	48.54	50.46	2,262,258	49.318	-1.47%
2020-03-31	95.40	95.20	95.40	91.45	95.40	1,317,880	123,817,045	93.952	49.63	49.53	49.63	47.58	49.63	2,533,229	48.877	4.15%
2020-03-30	91.60	91.55	91.60	89.80	98.65	1,786,371	164,081,420	91.852	47.65	47.63	47.65	46.72	51.32	3,433,762	47.785	-7.15%
2020-03-27	98.65	98.60	98.65	97.30	103.0	1,547,263	153,824,711	99.417	51.32	51.30	51.32	50.62	53.58	2,974,148	51.721	-0.75%
2020-03-26	99.40	99.15	99.40	97.15	101.2	1,029,900	102,047,430	99.085	51.71	51.58	51.71	50.54	52.65	1,979,673	51.548	-0.25%
2020-03-25	99.65	99.60	99.65	96.20	100.0	1,980,851	195,159,482	98.523	51.84	51.82	51.84	50.05	52.02	3,807,591	51.255	7.15%
2020-03-24	93.00	93.00	93.10	90.15	93.95	1,382,847	127,591,428	92.267	48.38	48.38	48.43	46.90	48.88	2,658,108	48.001	5.56%
2020-03-23	88.10	88.00	88.10	87.75	92.90	2,594,377	231,620,138	89.278	45.83	45.78	45.83	45.65	48.33	4,986,911	46.446	-8.70%
2020-03-20	96.50	96.50	96.55	90.25	96.60	2,092,223	198,573,344	94.910	50.20	50.20	50.23	46.95	50.25	4,021,670	49.376	7.94%
2020-03-19	89.40	89.40	89.55	85.05	91.70	2,406,409	213,065,626	88.541	46.51	46.51	46.59	44.25	47.71	4,625,599	46.062	-1.22%
2020-03-18	90.50	90.30	90.50	89.50	98.40	1,536,131	144,152,525	93.841	47.08	46.98	47.08	46.56	51.19	2,952,751	48.820	-4.08%
2020-03-17	94.35	94.25	94.35	87.40	94.90	3,600,947	332,641,645	92.376	49.08	49.03	49.08	45.47	49.37	6,921,739	48.058	4.72%
2020-03-16	90.10	90.10	91.60	88.80	101.1	2,961,296	276,901,289	93.507	46.87	46.87	47.65	46.20	52.60	5,692,202	48.646	-11.84%
2020-03-13	102.2	102.1	102.2	96.00	103.8	3,814,147	385,632,462	101.11	53.17	53.12	53.17	49.94	54.00	7,331,552	52.599	-3.40%
2020-03-12	105.8	105.7	105.8	105.0	114.5	1,599,523	171,932,539	107.49	55.04	54.99	55.04	54.62	59.57	3,074,603	55.920	-7.60%
2020-03-11	114.5	114.5	114.6	112.7	115.9	1,420,368	162,444,044	114.37	59.57	59.57	59.62	58.63	60.30	2,730,231	59.498	-0.17%
2020-03-10	114.7	114.7	114.8	112.4	117.5	1,409,008	162,608,125	115.41	59.67	59.67	59.72	58.47	61.13	2,708,395	60.039	-0.86%
2020-03-09	115.7	115.6	115.7	115.3	122.3	909,173	107,788,211	118.56	60.19	60.14	60.19	59.98	63.63	1,747,612	61.677	-6.32%
2020-03-06	123.5	123.5	123.6	121.1	126.0	729,127	90,380,647	123.96	64.25	64.25	64.30	63.00	65.55	1,401,528	64.487	0.82%
2020-03-05	122.5	122.4	122.5	121.0	125.5	713,418	87,729,801	122.97	63.73	63.68	63.73	62.95	65.29	1,371,332	63.974	-0.16%
2020-03-04	122.7	122.7	122.8	120.9	125.7	928,300	114,321,991	123.15	63.83	63.83	63.89	62.90	65.39	1,784,378	64.068	1.74%
2020-03-03	120.6	120.6	120.8	119.1	123.8	771,032	93,642,139	121.45	62.74	62.74	62.84	61.96	64.41	1,482,077	63.183	2.38%
2020-03-02	117.8	117.8	117.9	112.8	119.4	854,397	100,253,963	117.34	61.28	61.28	61.34	58.68	62.12	1,642,322	61.044	2.52%
2020-02-28	114.9	114.8	114.9	111.2	115.6	1,417,700	161,848,501	114.16	59.78	59.72	59.78	57.85	60.14	2,725,103	59.392	-1.71%
2020-02-27	116.9	116.8	116.9	116.3	118.9	736,099	86,321,487	117.27	60.82	60.76	60.82	60.50	61.86	1,414,929	61.008	-0.60%
2020-02-26	117.6	117.5	117.6	116.8	123.4	816,905	96,980,162	118.72	61.18	61.13	61.18	60.76	64.20	1,570,255	61.761	-3.92%
2020-02-25	122.4	122.3	122.4	117.3	124.2	797,186	97,409,640	122.19	63.68	63.63	63.68	61.02	64.61	1,532,351	63.569	2.51%
2020-02-24	119.4	119.4	119.9	117.6	122.7	1,002,590	120,625,409	120.31	62.12	62.12	62.38	61.18	63.83	1,927,178	62.592	-0.83%
2020-02-21	120.4	120.3	120.4	116.2	121.0	580,700	69,462,132	119.62	62.64	62.58	62.64	60.45	62.95	1,116,221	62.230	1.60%
2020-02-20	118.5	118.5	118.6	116.0	120.4	1,423,550	167,312,740	117.53	61.65	61.65	61.70	60.35	62.64	2,736,347	61.145	-0.92%
2020-02-19	119.6	119.0	119.6	117.3	125.0	1,165,900	139,324,268	119.50	62.22	61.91	62.22	61.02	65.03	2,241,093	62.168	-1.40%
2020-02-18	121.3	121.2	121.3	119.7	123.6	531,202	64,323,821	121.09	63.10	63.05	63.10	62.27	64.30	1,021,076	62.996	0.08%
2020-02-17	121.2	121.2	121.3	118.0	122.2	537,000	64,916,195	120.89	63.05	63.05	63.10	61.39	63.57	1,032,221	62.890	3.32%
2020-02-14	117.3	117.3	117.4	115.1	119.8	705,080	83,111,985	117.88	61.02	61.02	61.08	59.88	62.32	1,355,305	61.323	1.38%
2020-02-13	115.7	115.7	116.0	111.0	116.7	893,350	102,836,095	115.11	60.19	60.19	60.35	57.75	60.71	1,717,197	59.886	2.21%
2020-02-12	113.2	113.2	113.3	112.4	116.3	928,572	105,629,343	113.75	58.89	58.89	58.94	58.47	60.50	1,784,901	59.179	1.07%
2020-02-11	112.0	111.8	112.0	110.6	114.4	509,790	56,989,045	111.79	58.27	58.16	58.27	57.54	59.52	979,918	58.157	-0.62%
2020-02-10	112.7	112.7	112.8	107.5	114.6	1,150,720	127,672,850	110.95	58.63	58.63	58.68	55.93	59.62	2,211,914	57.721	3.02%
2020-02-07	109.4	109.3	109.4	107.0	113.1	1,632,932	178,181,825	109.12	56.91	56.86	56.91	55.67	58.84	3,138,821	56.767	-0.18%
2020-02-06	109.6	109.3	109.6	102.2	110.6	1,211,391	131,404,555	108.47	57.02	56.86	57.02	53.17	57.54	2,328,535	56.432	7.45%
2020-02-05	102.0	101.9	102.0	100.4	104.7	708,301	72,307,730	102.09	53.06	53.01	53.06	52.23	54.47	1,361,496	53.109	1.90%
2020-02-04	100.1	100.1	100.2	96.45	101.3	984,790	97,416,714	98.921	52.08	52.08	52.13	50.18	52.70	1,892,963	51.463	4.16%
2020-02-03	96.10	96.10	96.20	94.10	99.50	1,540,436	150,283,135	97.559	49.99	49.99	50.05	48.95	51.76	2,961,026	50.754	1.48%
2020-01-31	94.70	94.70	94.75	91.60	98.70	1,227,322	116,202,964	94.680	49.27	49.27	49.29	47.65	51.35	2,359,158	49.256	-0.26%
2020-01-30	94.95	94.95	95.00	94.40	100.5	902,175	88,096,056	97.649	49.40	49.40	49.42	49.11	52.28	1,734,161	50.800	-4.04%
2020-01-29	98.95	98.90	98.95	98.65	101.9	522,634	52,205,817	99.890	51.48	51.45	51.48	51.32	53.01	1,004,607	51.966	-2.99%
2020-01-24	102.0	101.8	102.0	100.7	103.2	227,002	23,032,496	101.46	53.06	52.96	53.06	52.39	53.69	436,343	52.785	-1.26%
2020-01-23	103.3	103.2	103.3	100.8	106.0	548,410	56,465,365	102.96	53.74	53.69	53.74	52.44	55.15	1,054,154	53.565	-1.81%
2020-01-22	105.2	105.2	105.3	103.8	107.9	712,020	74,974,593	105.30	54.73	54.73	54.78	54.00	56.13	1,368,645	54.780	-0.47%
2020-01-21	105.7	105.7	105.9	105.2	107.3	658,838	69,815,366	105.97	54.99	54.99	55.09	54.73	55.82	1,266,418	55.128	-0.66%
2020-01-20	106.4	106.3	106.4	104.0	106.8	567,330	60,045,467	105.84	55.35	55.30	55.35	54.10	55.56	1,090,522	55.061	1.82%
2020-01-17	104.5	104.4	104.5	101.3	104.5	1,032,374	106,718,631	103.37	54.36	54.31	54.36	52.70	54.36	1,984,429	53.778	3.36%
2020-01-16	101.1	101.0	101.1	99.00	101.2	965,815	97,106,928	100.54	52.60	52.54	52.60	51.50	52.65	1,856,489	52.307	1.25%
2020-01-15	99.85	99.60	99.85	98.45	101.1	511,007	51,016,042	99.834	51.95	51.82	51.95	51.22	52.60	982,258	51.938	0.91%
2020-01-14	98.95	98.80	98.95	98.20	100.0	698,740	69,172,127	98.996	51.48	51.40	51.48	51.09	52.02	1,343,118	51.501	0.82%
2020-01-13	98.15	97.95	98.15	97.40	98.65	521,756	51,180,444	98.093	51.06	50.96	51.06	50.67	51.32	1,002,919	51.031	1.50%
2020-01-10	96.70	96.65	96.70	96.25	98.20	349,200	33,843,036	96.916	50.31	50.28	50.31	50.07	51.09	671,232	50.419	0.26%
2020-01-09	96.45	96.35	96.45	92.40	96.80	681,590	65,553,280	96.177	50.18	50.12	50.18	48.07	50.36	1,310,152	50.035	4.38%
2020-01-08	92.40	92.40	92.45	91.50	94.40	587,327	54,413,708	92.646	48.07	48.07	48.10	47.60	49.11	1,128,960	48.198	-0.27%
2020-01-07	92.65	92.55	92.65	91.50	93.95	781,529	72,531,552	92.807	48.20	48.15	48.20	47.60	48.88	1,502,255	48.282	-0.16%
2020-01-06	92.80	92.75	92.80	91.95	95.30	757,906	70,456,446	92.962	48.28	48.25	48.28	47.84	49.58	1,456,847	48.362	-2.67%
2020-01-03	95.35	95.15	95.35	94.15	96.65	599,785	56,949,006	94.949	49.60	49.50	49.60	48.98	50.28	1,152,907	49.396	0.10%
2020-01-02	95.25	95.05	95.25	94.70	97.60	683,262	65,039,530	95.190	49.55	49.45	49.55	49.27	50.78	1,313,366	49.521	-1.45%
2019-12-31	96.65	96.65	97.00	95.75	97.45	187,400	18,133,760	96.765	50.28	50.28	50.46	49.81	50.70	360,220	50.341	0.73%
2019-12-30	95.95	95.95	96.00	95.40	97.70	377,400	36,271,576	96.109	49.92	49.92	49.94	49.63	50.83	725,438	50.000	-1.89%
2019-12-27	97.80	97.60	97.85	96.05	97.85	532,100	51,655,967	97.079	50.88	50.78	50.91	49.97	50.91	1,022,802	50.504	1.56%
2019-12-24	96.30	96.30	96.35	96.00	98.75	288,340	27,922,139	96.838	50.10	50.10	50.12	49.94	51.37	554,247	50.379	-1.38%
2019-12-23	97.65	97.65	97.75	96.30	98.50	328,725	32,074,850	97.574	50.80	50.80	50.85	50.10	51.24	631,875	50.761	1.19%
2019-12-20	96.50	96.45	96.50	96.50	102.0	2,490,842	240,939,159	96.730	50.20	50.18	50.20	50.20	53.06	4,787,896	50.323	-3.50%
2019-12-19	100.0	99.60	100.0	98.20	101.2	583,076	58,124,529	99.686	52.02	51.82	52.02	51.09	52.65	1,120,789	51.860	-2.06%
2019-12-18	102.1	102.0	102.1	99.50	103.8	735,320	74,239,884	100.96	53.12	53.06	53.12	51.76	54.00	1,413,432	52.525	-1.45%
2019-12-17	103.6	103.5	103.6	100.0	104.1	1,023,528	105,397,539	102.97	53.90	53.84	53.90	52.02	54.16	1,967,425	53.571	4.02%
2019-12-16	99.60	99.60	99.70	97.30	100.1	654,051	64,861,312	99.169	51.82	51.82	51.87	50.62	52.08	1,257,217	51.591	2.47%
2019-12-13	97.20	97.20	97.25	94.80	99.10	915,000	89,481,730	97.794	50.57	50.57	50.59	49.32	51.56	1,758,813	50.876	3.08%
2019-12-12	94.30	94.25	94.45	94.00	95.95	303,800	28,828,130	94.892	49.06	49.03	49.14	48.90	49.92	583,964	49.366	-0.42%
2019-12-11	94.70	94.65	94.70	92.95	95.00	480,700	45,322,624	94.285	49.27	49.24	49.27	48.36	49.42	924,001	49.050	1.18%
2019-12-10	93.60	93.50	93.60	92.35	97.45	363,980	34,198,474	93.957	48.69	48.64	48.69	48.04	50.70	699,642	48.880	-2.14%
2019-12-09	95.65	95.60	95.65	93.50	98.00	792,900	75,785,897	95.581	49.76	49.73	49.76	48.64	50.98	1,524,112	49.725	-0.73%
2019-12-06	96.35	96.25	96.35	94.75	97.00	681,346	65,654,227	96.360	50.12	50.07	50.12	49.29	50.46	1,309,683	50.130	0.94%
2019-12-05	95.45	95.40	95.45	92.00	95.75	863,840	81,797,188	94.690	49.66	49.63	49.66	47.86	49.81	1,660,473	49.261	3.58%
2019-12-04	92.15	92.05	92.15	91.10	94.85	533,560	49,264,213	92.331	47.94	47.89	47.94	47.39	49.34	1,025,609	48.034	0.11%
2019-12-03	92.05	92.00	92.05	90.15	92.80	453,040	41,591,895	91.806	47.89	47.86	47.89	46.90	48.28	870,833	47.761	-0.43%
2019-12-02	92.45	92.35	92.45	90.30	93.30	866,184	79,409,588	91.678	48.10	48.04	48.10	46.98	48.54	1,664,979	47.694	1.76%
2019-11-29	90.85	90.65	90.85	88.00	92.65	940,020	84,342,097	89.724	47.26	47.16	47.26	45.78	48.20	1,806,906	46.678	-1.52%
2019-11-28	92.25	92.20	92.25	91.70	93.50	916,939	84,433,589	92.082	47.99	47.97	47.99	47.71	48.64	1,762,540	47.904	-0.75%
2019-11-27	92.95	92.80	92.95	92.10	93.85	616,679	57,301,122	92.919	48.36	48.28	48.36	47.91	48.82	1,185,380	48.340	0.16%
2019-11-26	92.80	92.80	93.15	91.85	95.70	1,307,373	121,749,768	93.126	48.28	48.28	48.46	47.78	49.79	2,513,032	48.447	-1.38%
2019-11-25	94.10	94.00	94.10	91.70	96.95	849,960	79,619,052	93.674	48.95	48.90	48.95	47.71	50.44	1,633,793	48.733	-2.39%
2019-11-22	96.40	96.35	96.40	96.00	99.80	1,170,947	113,613,924	97.027	50.15	50.12	50.15	49.94	51.92	2,250,794	50.477	-2.38%
2019-11-21	98.75	98.75	98.80	96.35	100.7	534,172	52,366,021	98.032	51.37	51.37	51.40	50.12	52.39	1,026,785	51.000	-0.65%
2019-11-20	99.40	99.30	99.40	97.70	101.3	594,389	59,355,494	99.860	51.71	51.66	51.71	50.83	52.70	1,142,534	51.951	0.86%
2019-11-19	98.55	98.40	98.55	96.65	98.55	874,160	85,500,849	97.809	51.27	51.19	51.27	50.28	51.27	1,680,310	50.884	2.12%
2019-11-18	96.50	96.50	96.55	95.50	98.85	474,004	45,725,825	96.467	50.20	50.20	50.23	49.68	51.43	911,130	50.186	-0.67%
2019-11-15	97.15	97.15	97.40	96.90	100.0	877,760	85,701,589	97.637	50.54	50.54	50.67	50.41	52.02	1,687,230	50.794	-0.61%
2019-11-14	97.75	97.75	97.95	97.30	100.4	1,212,627	119,906,739	98.882	50.85	50.85	50.96	50.62	52.23	2,330,911	51.442	-0.15%
2019-11-13	97.90	97.75	97.90	94.15	98.35	1,517,950	148,192,482	97.627	50.93	50.85	50.93	48.98	51.17	2,917,803	50.789	2.25%
2019-11-12	95.75	95.75	95.80	93.70	96.20	724,150	68,901,309	95.148	49.81	49.81	49.84	48.75	50.05	1,391,961	49.499	1.65%
2019-11-11	94.20	94.10	94.20	92.80	98.40	763,000	72,812,092	95.429	49.01	48.95	49.01	48.28	51.19	1,466,638	49.646	-3.83%
2019-11-08	97.95	97.90	97.95	96.75	99.85	769,057	75,330,297	97.952	50.96	50.93	50.96	50.33	51.95	1,478,281	50.958	0.98%
2019-11-07	97.00	96.95	97.00	94.50	97.90	727,735	70,412,288	96.755	50.46	50.44	50.46	49.16	50.93	1,398,852	50.336	2.97%
2019-11-06	94.20	94.15	94.20	93.50	96.15	579,694	54,654,550	94.282	49.01	48.98	49.01	48.64	50.02	1,114,288	49.049	-1.10%
2019-11-05	95.25	94.80	95.25	94.15	98.25	868,180	83,067,714	95.680	49.55	49.32	49.55	48.98	51.11	1,668,815	49.776	-1.80%
2019-11-04	97.00	96.80	97.00	94.40	98.00	1,298,760	124,681,298	96.000	50.46	50.36	50.46	49.11	50.98	2,496,476	49.943	3.74%
2019-11-01	93.50	93.45	93.50	91.80	95.70	1,424,212	132,930,783	93.336	48.64	48.62	48.64	47.76	49.79	2,737,620	48.557	-1.27%
2019-10-31	94.70	94.65	94.70	85.00	97.30	4,659,080	433,762,400	93.100	49.27	49.24	49.27	44.22	50.62	8,955,682	48.434	11.94%
2019-10-30	84.60	84.55	84.60	84.00	87.00	621,131	52,495,082	84.515	44.01	43.99	44.01	43.70	45.26	1,193,938	43.968	-2.25%
2019-10-29	86.55	86.55	86.60	85.05	87.60	2,576,806	222,439,762	86.324	45.03	45.03	45.05	44.25	45.57	4,953,136	44.909	1.29%
2019-10-28	85.45	85.45	85.50	84.45	86.00	451,100	38,440,913	85.216	44.45	44.45	44.48	43.93	44.74	867,104	44.333	2.03%
2019-10-25	83.75	83.75	83.85	81.50	84.25	317,200	26,421,153	83.295	43.57	43.57	43.62	42.40	43.83	609,722	43.333	1.09%
2019-10-24	82.85	82.80	82.85	81.10	84.40	360,780	29,751,788	82.465	43.10	43.08	43.10	42.19	43.91	693,491	42.901	0.73%
2019-10-23	82.25	82.20	82.25	82.05	84.80	852,283	70,932,565	83.227	42.79	42.76	42.79	42.69	44.12	1,638,258	43.298	-3.52%
2019-10-22	85.25	85.20	85.25	84.55	86.00	522,075	44,438,235	85.118	44.35	44.32	44.35	43.99	44.74	1,003,532	44.282	0.29%
2019-10-21	85.00	84.95	85.00	84.65	88.25	525,298	44,864,427	85.408	44.22	44.19	44.22	44.04	45.91	1,009,728	44.432	-2.47%
2019-10-18	87.15	87.05	87.15	86.35	90.45	588,115	51,709,678	87.924	45.34	45.29	45.34	44.92	47.06	1,130,474	45.742	-1.97%
2019-10-17	88.90	88.65	88.90	87.10	89.20	493,440	43,627,307	88.415	46.25	46.12	46.25	45.31	46.41	948,490	45.997	0.91%
2019-10-16	88.10	88.00	88.10	86.90	89.20	471,680	41,501,982	87.988	45.83	45.78	45.83	45.21	46.41	906,663	45.774	-0.11%
2019-10-15	88.20	88.00	88.20	87.65	90.50	383,760	33,948,887	88.464	45.88	45.78	45.88	45.60	47.08	737,663	46.022	-0.23%
2019-10-14	88.40	88.25	88.40	87.30	89.30	541,700	47,939,765	88.499	45.99	45.91	45.99	45.42	46.46	1,041,256	46.040	1.32%
2019-10-11	87.25	87.15	87.25	87.00	88.75	2,648,250	232,612,881	87.836	45.39	45.34	45.39	45.26	46.17	5,090,465	45.696	0.17%
2019-10-10	87.10	87.05	87.10	82.95	87.75	2,593,610	221,566,217	85.428	45.31	45.29	45.31	43.15	45.65	4,985,436	44.443	4.81%
2019-10-09	83.10	83.10	83.35	82.90	84.35	454,971	37,921,823	83.350	43.23	43.23	43.36	43.13	43.88	874,545	43.362	-1.95%
2019-10-08	84.75	84.55	84.75	83.80	86.70	1,043,600	88,943,067	85.227	44.09	43.99	44.09	43.60	45.10	2,006,008	44.338	-0.82%
2019-10-04	85.45	85.40	85.45	85.15	87.10	671,775	57,875,460	86.153	44.45	44.43	44.45	44.30	45.31	1,291,286	44.820	-0.12%
2019-10-03	85.55	85.55	85.60	85.50	86.80	191,902	16,484,350	85.900	44.51	44.51	44.53	44.48	45.16	368,874	44.688	-1.04%
2019-10-02	86.45	86.35	86.45	85.35	87.20	723,690	62,100,553	85.811	44.97	44.92	44.97	44.40	45.36	1,391,077	44.642	0.88%
2019-09-30	85.70	85.70	85.75	85.20	87.50	918,780	79,155,464	86.153	44.58	44.58	44.61	44.32	45.52	1,766,079	44.820	-1.10%
2019-09-27	86.65	86.65	86.70	84.40	87.40	670,370	57,900,074	86.370	45.08	45.08	45.10	43.91	45.47	1,288,585	44.933	0.58%
2019-09-26	86.15	86.15	86.35	84.85	86.85	1,191,460	102,684,816	86.184	44.82	44.82	44.92	44.14	45.18	2,290,224	44.836	1.71%
2019-09-25	84.70	84.60	84.70	83.50	86.20	708,736	60,392,553	85.212	44.06	44.01	44.06	43.44	44.84	1,362,332	44.330	0.77%
2019-09-24	84.05	83.95	84.05	82.15	84.90	1,775,590	148,487,166	83.627	43.73	43.67	43.73	42.74	44.17	3,413,039	43.506	0.12%
2019-09-23	83.95	83.85	83.95	83.00	84.90	1,141,060	95,513,498	83.706	43.67	43.62	43.67	43.18	44.17	2,193,345	43.547	-1.52%
2019-09-20	85.25	85.25	85.30	83.35	85.25	2,028,073	171,824,119	84.723	44.35	44.35	44.38	43.36	44.35	3,898,361	44.076	3.02%
2019-09-19	82.75	82.65	82.75	81.15	83.00	1,018,080	83,909,226	82.419	43.05	43.00	43.05	42.22	43.18	1,956,953	42.877	0.49%
2019-09-18	82.35	82.30	82.35	80.05	82.95	950,993	77,900,607	81.915	42.84	42.82	42.84	41.64	43.15	1,827,998	42.615	2.23%
2019-09-17	80.55	80.50	80.55	80.30	81.45	491,758	39,699,761	80.730	41.91	41.88	41.91	41.78	42.37	945,257	41.999	-0.19%
2019-09-16	80.70	80.55	80.70	80.30	81.85	965,429	78,311,655	81.116	41.98	41.91	41.98	41.78	42.58	1,855,747	42.200	-0.43%
2019-09-13	81.05	81.00	81.05	80.40	81.75	174,560	14,135,355	80.977	42.17	42.14	42.17	41.83	42.53	335,539	42.127	0.00%
2019-09-12	81.05	81.00	81.05	79.60	83.00	614,040	49,638,259	80.839	42.17	42.14	42.17	41.41	43.18	1,180,308	42.055	1.89%
2019-09-11	79.55	79.50	79.55	79.50	81.95	1,509,480	121,022,766	80.175	41.38	41.36	41.38	41.36	42.63	2,901,522	41.710	-3.05%
2019-09-10	82.05	82.05	82.10	81.40	82.90	2,070,180	169,596,288	81.923	42.69	42.69	42.71	42.35	43.13	3,979,299	42.620	-0.55%
2019-09-09	82.50	82.45	82.50	81.20	83.50	1,246,399	102,850,940	82.518	42.92	42.89	42.92	42.24	43.44	2,395,828	42.929	0.06%
2019-09-06	82.45	82.45	82.50	82.00	85.90	1,326,860	110,597,698	83.353	42.89	42.89	42.92	42.66	44.69	2,550,490	43.363	-2.71%
2019-09-05	84.75	84.60	84.75	83.00	85.15	531,340	45,010,255	84.711	44.09	44.01	44.09	43.18	44.30	1,021,342	44.070	0.95%
2019-09-04	83.95	83.90	83.95	83.00	88.40	1,610,043	135,194,642	83.970	43.67	43.65	43.67	43.18	45.99	3,094,824	43.684	-2.38%
2019-09-03	86.00	85.75	86.00	85.00	89.05	731,420	63,081,073	86.245	44.74	44.61	44.74	44.22	46.33	1,405,935	44.868	-3.10%
2019-09-02	88.75	88.45	88.75	86.85	88.80	1,390,060	122,138,377	87.866	46.17	46.01	46.17	45.18	46.20	2,671,973	45.711	0.97%
2019-08-30	87.90	87.90	88.00	85.50	89.55	1,527,120	133,755,839	87.587	45.73	45.73	45.78	44.48	46.59	2,935,430	45.566	3.41%
2019-08-29	85.00	85.00	85.05	84.10	85.40	1,035,102	87,884,932	84.905	44.22	44.22	44.25	43.75	44.43	1,989,673	44.171	0.29%
2019-08-28	84.75	84.75	84.85	84.50	90.00	1,854,111	159,256,901	85.894	44.09	44.09	44.14	43.96	46.82	3,563,972	44.685	-4.51%
2019-08-27	88.75	88.60	88.75	85.50	88.80	2,432,407	213,103,504	87.610	46.17	46.09	46.17	44.48	46.20	4,675,572	45.578	4.41%
2019-08-26	85.00	84.95	85.00	83.30	85.65	899,862	76,529,080	85.045	44.22	44.19	44.22	43.34	44.56	1,729,714	44.244	-2.75%
2019-08-23	87.40	87.30	87.40	83.30	87.70	1,188,680	102,014,301	85.822	45.47	45.42	45.47	43.34	45.62	2,284,880	44.648	4.36%
2019-08-22	83.75	83.75	83.80	83.30	87.60	404,746	33,994,065	83.989	43.57	43.57	43.60	43.34	45.57	778,003	43.694	0.54%
2019-08-21	83.30	83.30	83.40	80.65	84.00	1,000,848	83,122,654	83.052	43.34	43.34	43.39	41.96	43.70	1,923,830	43.207	2.90%
2019-08-20	80.95	80.95	81.00	75.55	81.50	1,175,373	94,537,431	80.432	42.11	42.11	42.14	39.30	42.40	2,259,302	41.844	3.78%
2019-08-19	78.00	78.00	78.20	77.00	79.05	625,220	48,893,738	78.202	40.58	40.58	40.68	40.06	41.12	1,201,798	40.684	2.63%
2019-08-16	76.00	76.00	76.40	71.70	77.75	718,160	54,581,278	76.002	39.54	39.54	39.75	37.30	40.45	1,380,447	39.539	4.90%
2019-08-15	72.45	72.30	72.45	71.90	75.75	365,800	26,796,739	73.255	37.69	37.61	37.69	37.41	39.41	703,141	38.110	-2.75%
2019-08-14	74.50	74.50	74.80	69.85	76.45	1,135,971	83,121,319	73.172	38.76	38.76	38.91	36.34	39.77	2,183,563	38.067	3.54%
2019-08-13	71.95	71.90	71.95	71.25	72.95	676,820	48,737,423	72.009	37.43	37.41	37.43	37.07	37.95	1,300,983	37.462	0.14%
2019-08-12	71.85	71.85	71.95	68.65	72.20	408,280	29,093,374	71.258	37.38	37.38	37.43	35.71	37.56	784,796	37.071	3.75%
2019-08-09	69.25	69.25	69.50	69.05	72.00	317,233	22,213,760	70.023	36.03	36.03	36.16	35.92	37.46	609,785	36.429	-1.07%
2019-08-08	70.00	70.00	70.15	67.25	70.35	3,382,720	233,574,058	69.049	36.42	36.42	36.49	34.99	36.60	6,502,263	35.922	3.40%
2019-08-07	67.70	67.60	67.70	67.45	69.15	271,480	18,455,352	67.981	35.22	35.17	35.22	35.09	35.97	521,839	35.366	0.59%
2019-08-06	67.30	67.30	67.35	64.70	68.10	469,110	31,212,140	66.535	35.01	35.01	35.04	33.66	35.43	901,723	34.614	-0.44%
2019-08-05	67.60	67.60	67.65	66.45	70.45	576,080	38,940,105	67.595	35.17	35.17	35.19	34.57	36.65	1,107,341	35.165	-3.91%
2019-08-02	70.35	70.35	70.45	70.05	71.65	585,700	41,435,158	70.745	36.60	36.60	36.65	36.44	37.28	1,125,832	36.804	-2.56%
2019-08-01	72.20	72.15	72.20	72.10	73.65	498,536	36,183,144	72.579	37.56	37.54	37.56	37.51	38.32	958,286	37.758	-0.55%
2019-07-31	72.60	72.55	72.60	72.25	73.80	190,050	13,820,127	72.718	37.77	37.74	37.77	37.59	38.39	365,314	37.831	-1.76%
2019-07-30	73.90	73.80	73.90	73.05	75.00	205,335	15,183,673	73.946	38.45	38.39	38.45	38.00	39.02	394,695	38.469	0.34%
2019-07-29	73.65	73.65	73.75	71.00	73.90	448,988	32,880,962	73.233	38.32	38.32	38.37	36.94	38.45	863,045	38.099	1.80%
2019-07-26	72.35	72.35	72.60	70.40	72.80	245,718	17,730,343	72.157	37.64	37.64	37.77	36.62	37.87	472,319	37.539	1.05%
2019-07-25	71.60	71.55	71.60	70.80	72.10	344,824	24,599,737	71.340	37.25	37.22	37.25	36.83	37.51	662,821	37.114	0.56%
2019-07-24	71.20	71.20	71.25	71.20	72.30	257,691	18,411,417	71.448	37.04	37.04	37.07	37.04	37.61	495,334	37.170	-0.56%
2019-07-23	71.60	71.60	71.75	70.30	72.75	463,332	33,149,545	71.546	37.25	37.25	37.33	36.57	37.85	890,617	37.221	1.56%
2019-07-22	70.50	70.45	70.50	70.30	71.50	272,820	19,262,453	70.605	36.68	36.65	36.68	36.57	37.20	524,415	36.731	-1.81%
2019-07-19	71.80	71.75	71.80	71.50	72.60	520,243	37,455,274	71.996	37.35	37.33	37.35	37.20	37.77	1,000,011	37.455	1.20%
2019-07-18	70.95	70.75	70.95	69.95	71.30	202,320	14,290,129	70.631	36.91	36.81	36.91	36.39	37.09	388,899	36.745	-0.70%
2019-07-17	71.45	71.45	71.55	69.55	72.95	473,805	33,992,147	71.743	37.17	37.17	37.22	36.18	37.95	910,748	37.323	0.35%
2019-07-16	71.20	71.00	71.20	68.95	71.80	1,161,000	81,355,464	70.074	37.04	36.94	37.04	35.87	37.35	2,231,674	36.455	2.37%
2019-07-15	69.55	69.55	69.70	67.00	70.20	452,021	31,345,644	69.346	36.18	36.18	36.26	34.86	36.52	868,875	36.076	1.38%
2019-07-12	68.60	68.60	68.80	68.55	70.90	274,360	19,013,674	69.302	35.69	35.69	35.79	35.66	36.88	527,375	36.053	-1.01%
2019-07-11	69.30	69.20	69.30	68.65	70.15	388,400	26,888,080	69.228	36.05	36.00	36.05	35.71	36.49	746,582	36.015	-0.29%
2019-07-10	69.50	69.45	69.50	68.60	70.65	218,110	15,196,509	69.674	36.16	36.13	36.16	35.69	36.75	419,251	36.247	0.51%
2019-07-09	69.15	69.00	69.15	68.00	69.95	856,320	59,085,206	68.999	35.97	35.90	35.97	35.38	36.39	1,646,018	35.896	-0.07%
2019-07-08	69.20	69.15	69.20	68.35	71.00	536,810	37,204,719	69.307	36.00	35.97	36.00	35.56	36.94	1,031,856	36.056	-2.54%
2019-07-05	71.00	70.95	71.00	70.80	72.65	330,992	23,586,868	71.261	36.94	36.91	36.94	36.83	37.80	636,233	37.073	-1.73%
2019-07-04	72.25	72.20	72.25	72.00	73.40	1,136,890	82,568,187	72.626	37.59	37.56	37.59	37.46	38.19	2,185,330	37.783	-1.23%
2019-07-03	73.15	73.15	73.40	71.65	73.80	1,210,750	87,941,270	72.634	38.06	38.06	38.19	37.28	38.39	2,327,303	37.787	-0.14%
2019-07-02	73.25	73.20	73.25	69.80	76.65	1,866,500	137,269,264	73.544	38.11	38.08	38.11	36.31	39.88	3,587,786	38.260	6.93%
2019-06-28	68.50	68.45	68.50	68.25	69.20	873,341	60,011,142	68.714	35.64	35.61	35.64	35.51	36.00	1,678,736	35.748	-0.80%
2019-06-27	69.05	69.05	69.10	66.95	69.05	1,677,680	115,359,685	68.761	35.92	35.92	35.95	34.83	35.92	3,224,836	35.772	3.76%
2019-06-26	66.55	66.45	66.55	63.20	66.85	985,920	65,049,503	65.978	34.62	34.57	34.62	32.88	34.78	1,895,135	34.324	3.98%
2019-06-25	64.00	63.95	64.00	63.60	66.50	1,420,620	93,151,304	65.571	33.30	33.27	33.30	33.09	34.60	2,730,715	34.112	-2.74%
2019-06-24	65.80	65.75	65.80	65.25	66.55	719,226	47,416,869	65.928	34.23	34.21	34.23	33.95	34.62	1,382,496	34.298	0.38%
2019-06-21	65.55	65.40	65.55	65.40	69.30	6,674,494	439,416,397	65.835	34.10	34.02	34.10	34.02	36.05	12,829,710	34.250	-5.48%
2019-06-20	69.35	69.15	69.35	67.90	69.35	2,325,350	160,192,022	68.889	36.08	35.97	36.08	35.32	36.08	4,469,787	35.839	1.24%
2019-06-19	68.50	68.45	68.50	67.60	70.15	1,484,480	102,327,000	68.931	35.64	35.61	35.64	35.17	36.49	2,853,467	35.861	2.47%
2019-06-18	66.85	66.85	66.90	64.80	68.65	1,042,983	69,679,785	66.808	34.78	34.78	34.80	33.71	35.71	2,004,822	34.756	3.16%
2019-06-17	64.80	64.75	64.80	63.85	72.00	1,034,126	68,722,491	66.455	33.71	33.69	33.71	33.22	37.46	1,987,797	34.572	1.54%
2019-06-14	90.00	89.90	90.00	88.50	91.50	378,676	34,152,870	90.190	33.20	33.16	33.20	32.65	33.75	1,026,575	33.269	2.62%
2019-06-13	87.70	87.70	87.80	87.35	89.60	253,700	22,328,905	88.013	32.35	32.35	32.39	32.22	33.05	687,770	32.466	-0.79%
2019-06-12	88.40	88.25	88.40	87.00	90.00	670,851	59,453,261	88.624	32.61	32.55	32.61	32.09	33.20	1,818,649	32.691	-0.79%
2019-06-11	89.10	89.00	89.10	86.50	89.30	1,743,465	153,752,140	88.188	32.87	32.83	32.87	31.91	32.94	4,726,460	32.530	2.24%
2019-06-10	87.15	86.95	87.15	86.20	89.35	1,146,539	100,119,875	87.324	32.15	32.07	32.15	31.80	32.96	3,108,219	32.211	1.57%
2019-06-06	85.80	85.80	85.85	85.55	86.95	971,553	83,743,241	86.195	31.65	31.65	31.67	31.56	32.07	2,633,839	31.795	0.29%
2019-06-05	85.55	85.25	85.55	85.10	87.00	467,400	40,082,260	85.756	31.56	31.45	31.56	31.39	32.09	1,267,102	31.633	0.65%
2019-06-04	85.00	84.85	85.00	84.05	86.40	357,176	30,314,628	84.873	31.35	31.30	31.35	31.00	31.87	968,289	31.307	-0.18%
2019-06-03	85.15	85.10	85.15	85.00	86.40	457,800	39,060,122	85.321	31.41	31.39	31.41	31.35	31.87	1,241,077	31.473	-0.82%
2019-05-31	85.85	85.80	85.85	85.75	87.50	630,878	54,342,864	86.138	31.67	31.65	31.67	31.63	32.28	1,710,284	31.774	-0.81%
2019-05-30	86.55	86.50	86.55	85.20	87.75	469,579	40,408,073	86.052	31.93	31.91	31.93	31.43	32.37	1,273,009	31.742	-0.17%
2019-05-29	86.70	86.65	86.70	85.10	88.00	1,714,084	148,703,565	86.754	31.98	31.96	31.98	31.39	32.46	4,646,809	32.001	-0.34%
2019-05-28	87.00	86.75	87.00	83.85	87.00	8,508,458	737,164,450	86.639	32.09	32.00	32.09	30.93	32.09	23,066,071	31.959	2.72%
2019-05-27	84.70	84.65	84.70	84.05	86.95	869,757	73,981,590	85.060	31.24	31.23	31.24	31.00	32.07	2,357,875	31.376	-1.11%
2019-05-24	85.65	85.65	85.85	84.00	86.05	681,898	58,418,584	85.671	31.59	31.59	31.67	30.99	31.74	1,848,597	31.602	2.76%
2019-05-23	83.35	83.35	83.40	83.20	87.10	869,500	73,837,925	84.920	30.75	30.75	30.76	30.69	32.13	2,357,178	31.325	-3.36%
2019-05-22	86.25	86.25	86.45	86.00	88.00	1,215,200	105,624,482	86.919	31.82	31.82	31.89	31.72	32.46	3,294,356	32.062	0.94%
2019-05-21	85.45	85.45	85.55	83.80	86.80	1,009,800	86,504,467	85.665	31.52	31.52	31.56	30.91	32.02	2,737,525	31.600	1.73%
2019-05-20	84.00	84.00	84.10	84.00	88.50	903,572	76,713,062	84.900	30.99	30.99	31.02	30.99	32.65	2,449,546	31.317	-2.33%
2019-05-17	86.00	85.90	86.00	85.20	89.10	1,199,090	104,052,004	86.776	31.72	31.69	31.72	31.43	32.87	3,250,682	32.009	0.12%
2019-05-16	85.90	85.90	85.95	84.65	87.80	744,300	63,519,897	85.342	31.69	31.69	31.70	31.23	32.39	2,017,766	31.480	0.70%
2019-05-15	85.30	85.25	85.30	85.25	87.85	796,600	68,847,431	86.427	31.46	31.45	31.46	31.45	32.41	2,159,549	31.880	-0.12%
2019-05-14	85.40	85.35	85.40	84.25	87.85	2,178,060	186,604,680	85.675	31.50	31.48	31.50	31.08	32.41	5,904,629	31.603	-1.10%
2019-05-10	86.35	86.30	86.35	83.50	87.25	1,627,743	139,494,662	85.698	31.85	31.83	31.85	30.80	32.18	4,412,743	31.612	6.80%
2019-05-09	80.85	80.80	80.85	80.80	87.55	1,281,100	106,541,072	83.164	29.82	29.80	29.82	29.80	32.29	3,473,008	30.677	-7.76%
2019-05-08	87.65	87.60	87.65	85.30	88.95	382,286	33,502,327	87.637	32.33	32.31	32.33	31.46	32.81	1,036,361	32.327	-0.96%
2019-05-07	88.50	88.45	88.50	87.50	89.65	494,498	43,592,124	88.154	32.65	32.63	32.65	32.28	33.07	1,340,563	32.518	1.37%
2019-05-06	87.30	87.20	87.30	85.60	92.00	722,600	63,307,545	87.611	32.20	32.17	32.20	31.58	33.94	1,958,938	32.317	-6.13%
2019-05-03	93.00	92.95	93.00	92.10	94.75	688,300	64,130,395	93.172	34.31	34.29	34.31	33.97	34.95	1,865,952	34.369	-2.11%
2019-05-02	95.00	94.70	95.00	93.90	97.00	1,095,905	104,267,408	95.143	35.04	34.93	35.04	34.64	35.78	2,970,952	35.096	-1.55%
2019-04-30	96.50	96.45	96.50	94.80	98.00	880,850	84,480,567	95.908	35.60	35.58	35.60	34.97	36.15	2,387,947	35.378	1.26%
2019-04-29	95.30	95.30	95.50	94.25	96.10	308,657	29,391,232	95.223	35.15	35.15	35.23	34.77	35.45	836,756	35.125	0.16%
2019-04-26	95.15	95.10	95.20	93.85	95.30	1,006,388	95,584,874	94.978	35.10	35.08	35.12	34.62	35.15	2,728,275	35.035	1.71%
2019-04-25	93.55	93.45	93.55	93.00	95.40	338,800	31,699,340	93.564	34.51	34.47	34.51	34.31	35.19	918,473	34.513	-0.90%
2019-04-24	94.40	94.20	94.40	91.85	95.80	1,287,700	119,941,502	93.144	34.82	34.75	34.82	33.88	35.34	3,490,900	34.358	0.64%
2019-04-23	93.80	93.70	93.80	91.00	98.95	1,231,900	116,175,320	94.306	34.60	34.56	34.60	33.57	36.50	3,339,629	34.787	-5.20%
2019-04-18	98.95	98.90	98.95	98.90	100.8	342,100	34,134,555	99.779	36.50	36.48	36.50	36.48	37.18	927,419	36.806	-1.35%
2019-04-17	100.3	100.3	100.5	99.85	103.0	592,770	59,478,360	100.34	37.00	37.00	37.07	36.83	37.99	1,606,974	37.013	0.00%
2019-04-16	100.3	100.3	100.5	99.30	101.3	786,600	78,606,805	99.932	37.00	37.00	37.07	36.63	37.37	2,132,439	36.862	0.30%
2019-04-15	100.0	100.0	100.4	100.0	103.8	509,658	51,202,825	100.47	36.89	36.89	37.03	36.89	38.29	1,381,661	37.059	-3.01%
2019-04-12	103.1	103.0	103.1	101.0	103.1	428,350	43,727,955	102.08	38.03	37.99	38.03	37.26	38.03	1,161,239	37.656	1.68%
2019-04-11	101.4	101.1	101.4	100.2	104.1	302,765	30,732,597	101.51	37.40	37.29	37.40	36.96	38.40	820,783	37.443	-1.84%
2019-04-10	103.3	103.3	103.6	98.50	104.0	541,446	55,317,260	102.17	38.10	38.10	38.22	36.33	38.36	1,467,837	37.686	3.30%
2019-04-09	100.0	99.95	100.0	97.60	101.1	683,120	67,602,648	98.962	36.89	36.87	36.89	36.00	37.29	1,851,910	36.504	2.04%
2019-04-08	98.00	97.95	98.00	97.90	99.00	561,816	55,113,077	98.098	36.15	36.13	36.15	36.11	36.52	1,523,059	36.186	0.15%
2019-04-04	97.85	97.80	97.85	97.65	101.0	366,200	36,130,715	98.664	36.09	36.08	36.09	36.02	37.26	992,753	36.394	-1.16%
2019-04-03	99.00	98.95	99.00	97.85	101.1	490,035	48,564,604	99.104	36.52	36.50	36.52	36.09	37.29	1,328,464	36.557	1.12%
2019-04-02	97.90	97.90	98.05	97.80	105.0	914,300	92,321,425	100.97	36.11	36.11	36.17	36.08	38.73	2,478,629	37.247	-1.61%
2019-04-01	99.50	99.45	99.50	95.55	99.50	842,500	82,433,335	97.844	36.70	36.68	36.70	35.25	36.70	2,283,982	36.092	4.13%
2019-03-29	95.55	95.50	95.55	94.40	96.40	468,000	44,542,722	95.177	35.25	35.23	35.25	34.82	35.56	1,268,728	35.108	0.16%
2019-03-28	95.40	95.00	95.40	93.45	95.65	641,800	60,825,485	94.773	35.19	35.04	35.19	34.47	35.28	1,739,893	34.959	0.53%
2019-03-27	94.90	94.80	94.90	92.00	95.00	778,350	72,860,260	93.609	35.01	34.97	35.01	33.94	35.04	2,110,074	34.530	3.15%
2019-03-26	92.00	91.95	92.00	90.70	95.00	628,020	57,608,335	91.730	33.94	33.92	33.94	33.46	35.04	1,702,536	33.837	-2.18%
2019-03-25	94.05	94.00	94.05	91.95	96.45	835,900	78,513,647	93.927	34.69	34.67	34.69	33.92	35.58	2,266,090	34.647	2.01%
2019-03-22	92.20	92.20	92.40	89.00	93.00	504,400	46,461,899	92.113	34.01	34.01	34.08	32.83	34.31	1,367,407	33.978	3.60%
2019-03-21	89.00	89.00	89.20	87.70	90.00	202,300	18,045,032	89.199	32.83	32.83	32.90	32.35	33.20	548,427	32.903	-1.11%
2019-03-20	90.00	89.90	90.00	89.05	93.80	228,803	20,611,809	90.085	33.20	33.16	33.20	32.85	34.60	620,275	33.230	0.00%
2019-03-19	90.00	89.95	90.00	87.00	90.05	769,800	68,228,455	88.631	33.20	33.18	33.20	32.09	33.22	2,086,895	32.694	3.45%
2019-03-18	87.00	87.00	87.35	86.10	88.40	334,500	29,147,426	87.137	32.09	32.09	32.22	31.76	32.61	906,815	32.143	-0.29%
2019-03-15	87.25	87.25	87.45	86.00	88.35	252,073	22,078,152	87.586	32.18	32.18	32.26	31.72	32.59	683,359	32.308	-0.17%
2019-03-14	87.40	87.25	87.40	86.95	88.55	297,500	26,021,612	87.468	32.24	32.18	32.24	32.07	32.66	806,510	32.264	-0.68%
2019-03-13	88.00	88.00	88.05	87.50	89.10	936,900	82,927,242	88.512	32.46	32.46	32.48	32.28	32.87	2,539,896	32.650	-1.29%
2019-03-12	89.15	89.00	89.15	87.10	89.80	315,400	27,985,590	88.730	32.89	32.83	32.89	32.13	33.12	855,036	32.730	2.12%
2019-03-11	87.30	87.20	87.30	86.60	90.00	495,300	43,209,597	87.239	32.20	32.17	32.20	31.94	33.20	1,342,737	32.180	0.40%
2019-03-08	86.95	86.55	86.95	86.35	87.35	250,900	21,779,395	86.805	32.07	31.93	32.07	31.85	32.22	680,179	32.020	-0.63%
2019-03-07	87.50	87.05	87.50	86.60	90.50	368,900	32,296,096	87.547	32.28	32.11	32.28	31.94	33.38	1,000,072	32.294	-2.67%
2019-03-06	89.90	89.15	89.90	88.65	90.95	667,700	59,785,490	89.539	33.16	32.89	33.16	32.70	33.55	1,810,107	33.029	-0.44%
2019-03-05	90.30	90.20	90.30	88.50	91.55	666,400	60,274,212	90.447	33.31	33.27	33.31	32.65	33.77	1,806,582	33.364	0.50%
2019-03-04	89.85	89.85	90.00	86.10	92.30	1,195,200	107,310,576	89.785	33.14	33.14	33.20	31.76	34.05	3,240,137	33.119	3.34%
2019-03-01	86.95	86.85	86.95	85.85	87.30	510,500	44,345,465	86.867	32.07	32.04	32.07	31.67	32.20	1,383,944	32.043	1.52%
2019-02-28	85.65	85.65	85.95	85.10	87.50	347,200	30,034,010	86.503	31.59	31.59	31.70	31.39	32.28	941,245	31.909	-0.41%
2019-02-27	86.00	85.60	86.00	85.25	88.00	699,200	60,404,940	86.392	31.72	31.58	31.72	31.45	32.46	1,895,502	31.868	0.00%
2019-02-26	86.00	86.00	86.05	84.10	87.05	639,500	54,935,435	85.904	31.72	31.72	31.74	31.02	32.11	1,733,658	31.688	0.53%
2019-02-25	85.55	85.55	85.75	83.05	87.20	578,000	49,314,255	85.319	31.56	31.56	31.63	30.63	32.17	1,566,934	31.472	0.06%
2019-02-22	85.50	85.50	85.90	81.20	86.40	658,000	56,132,027	85.307	31.54	31.54	31.69	29.95	31.87	1,783,810	31.467	3.89%
2019-02-21	82.30	82.00	82.30	81.70	85.90	1,273,200	106,118,500	83.348	30.36	30.25	30.36	30.14	31.69	3,451,592	30.745	-3.01%
2019-02-20	84.85	84.85	84.90	84.40	91.20	721,800	62,964,945	87.233	31.30	31.30	31.32	31.13	33.64	1,956,769	32.178	-6.04%
2019-02-19	90.30	90.20	90.30	89.55	93.90	1,345,800	123,163,275	91.517	33.31	33.27	33.31	33.03	34.64	3,648,407	33.758	1.01%
2019-02-18	89.40	89.40	89.45	84.55	89.80	1,652,500	145,324,074	87.942	32.98	32.98	33.00	31.19	33.12	4,479,858	32.439	6.18%
2019-02-15	84.20	84.00	84.20	82.30	84.30	507,200	42,217,085	83.236	31.06	30.99	31.06	30.36	31.10	1,374,998	30.703	1.08%
2019-02-14	83.30	83.30	83.40	80.00	84.35	529,400	43,628,875	82.412	30.73	30.73	30.76	29.51	31.11	1,435,181	30.400	4.06%
2019-02-13	80.05	80.00	80.05	79.60	80.90	1,430,900	114,508,655	80.026	29.53	29.51	29.53	29.36	29.84	3,879,110	29.519	-0.25%
2019-02-12	80.25	80.25	80.80	79.90	82.50	294,600	23,874,350	81.040	29.60	29.60	29.80	29.47	30.43	798,648	29.893	-1.89%
2019-02-11	81.80	81.80	81.95	79.20	82.00	273,000	21,932,005	80.337	30.17	30.17	30.23	29.21	30.25	740,091	29.634	0.00%
2019-02-08	81.80	81.70	81.80	79.70	82.95	126,800	10,409,740	82.096	30.17	30.14	30.17	29.40	30.60	343,749	30.283	0.00%
2019-02-04	81.80	81.50	81.80	78.00	81.95	107,500	8,613,325	80.124	30.17	30.06	30.17	28.77	30.23	291,428	29.556	3.68%
2019-02-01	78.90	78.85	78.90	78.05	79.80	288,268	22,812,905	79.138	29.10	29.09	29.10	28.79	29.44	781,482	29.192	-1.37%
2019-01-31	80.00	79.80	80.00	75.45	80.00	1,017,000	78,822,940	77.505	29.51	29.44	29.51	27.83	29.51	2,757,044	28.590	4.44%
2019-01-30	76.60	76.55	76.60	73.25	76.60	264,800	19,901,680	75.157	28.26	28.24	28.26	27.02	28.26	717,862	27.724	3.51%
2019-01-29	74.00	73.55	74.00	72.00	74.35	896,600	65,299,585	72.830	27.30	27.13	27.30	26.56	27.43	2,430,645	26.865	0.68%
2019-01-28	73.50	73.50	73.75	72.75	76.55	372,500	27,936,858	74.998	27.11	27.11	27.20	26.84	28.24	1,009,832	27.665	-3.03%
2019-01-25	75.80	75.80	76.00	74.80	76.90	257,300	19,428,191	75.508	27.96	27.96	28.03	27.59	28.37	697,529	27.853	-0.46%
2019-01-24	76.15	76.00	76.15	74.50	76.90	205,100	15,537,225	75.754	28.09	28.03	28.09	27.48	28.37	556,017	27.944	1.53%
2019-01-23	75.00	74.80	75.00	73.95	76.10	244,600	18,433,210	75.361	27.67	27.59	27.67	27.28	28.07	663,100	27.799	0.00%
2019-01-22	75.00	75.00	75.10	74.00	77.50	429,500	32,292,745	75.187	27.67	27.67	27.70	27.30	28.59	1,164,356	27.734	-3.16%
2019-01-21	77.45	77.45	77.50	70.60	77.45	1,388,900	103,854,145	74.774	28.57	28.57	28.59	26.04	28.57	3,765,249	27.582	10.64%
2019-01-18	70.00	69.85	70.00	68.90	70.85	1,465,400	101,987,205	69.597	25.82	25.77	25.82	25.42	26.13	3,972,638	25.672	1.74%
2019-01-17	68.80	68.65	68.80	68.00	69.60	754,200	51,939,340	68.867	25.38	25.32	25.38	25.08	25.67	2,044,604	25.403	1.93%
2019-01-16	67.50	67.50	67.60	66.85	67.80	25,000	1,690,390	67.616	24.90	24.90	24.94	24.66	25.01	67,774	24.942	-0.15%
2019-01-15	67.60	67.50	67.60	66.50	68.00	148,100	9,937,490	67.100	24.94	24.90	24.94	24.53	25.08	401,493	24.751	1.35%
2019-01-14	66.70	66.70	67.00	66.45	67.95	170,100	11,330,475	66.611	24.60	24.60	24.71	24.51	25.06	461,134	24.571	-1.26%
2019-01-11	67.55	67.55	67.60	67.05	68.10	350,700	23,689,150	67.548	24.92	24.92	24.94	24.73	25.12	950,733	24.917	-0.37%
2019-01-10	67.80	67.80	68.10	67.50	68.50	208,900	14,201,540	67.982	25.01	25.01	25.12	24.90	25.27	566,319	25.077	-0.29%
2019-01-09	68.00	68.00	68.20	67.70	68.70	258,400	17,606,662	68.137	25.08	25.08	25.16	24.97	25.34	700,512	25.134	0.00%
2019-01-08	68.00	67.60	68.00	66.20	68.05	638,600	42,864,215	67.122	25.08	24.94	25.08	24.42	25.10	1,731,218	24.760	2.26%
2019-01-07	66.50	66.40	66.50	65.60	66.95	925,200	61,393,212	66.357	24.53	24.49	24.53	24.20	24.70	2,508,178	24.477	-0.67%
2019-01-04	66.95	66.50	66.95	66.35	67.35	1,737,900	115,870,982	66.673	24.70	24.53	24.70	24.47	24.84	4,711,374	24.594	-0.67%
2019-01-03	67.40	67.30	67.40	67.20	68.00	2,974,300	200,373,845	67.368	24.86	24.83	24.86	24.79	25.08	8,063,202	24.850	-0.74%
2019-01-02	67.90	67.45	67.90	67.25	68.00	571,302	38,689,390	67.721	25.05	24.88	25.05	24.81	25.08	1,548,776	24.981	-0.15%
2018-12-31	68.00	68.00	68.05	67.05	68.00	827,300	55,868,867	67.532	25.08	25.08	25.10	24.73	25.08	2,242,775	24.911	1.49%
2018-12-28	67.00	66.85	67.00	66.45	67.15	1,132,300	75,624,831	66.789	24.71	24.66	24.71	24.51	24.77	3,069,618	24.637	0.00%
2018-12-27	67.00	66.50	67.00	65.60	67.00	995,100	66,293,512	66.620	24.71	24.53	24.71	24.20	24.71	2,697,674	24.574	0.00%
2018-12-24	67.00	66.70	67.00	66.25	67.00	351,000	23,447,255	66.801	24.71	24.60	24.71	24.44	24.71	951,546	24.641	0.00%
2018-12-21	67.00	66.50	67.00	65.50	67.00	1,338,000	88,963,827	66.490	24.71	24.53	24.71	24.16	24.71	3,627,262	24.526	0.00%
2018-12-20	67.00	66.25	67.00	65.10	67.50	1,478,400	98,408,407	66.564	24.71	24.44	24.71	24.01	24.90	4,007,880	24.554	-0.74%
2018-12-19	67.50	67.15	67.50	66.40	68.00	2,965,300	199,754,450	67.364	24.90	24.77	24.90	24.49	25.08	8,038,803	24.849	-0.59%
2018-12-18	67.90	67.40	67.90	67.25	68.00	961,400	65,139,860	67.755	25.05	24.86	25.05	24.81	25.08	2,606,315	24.993	-0.15%
2018-12-17	68.00	67.70	68.00	67.60	68.50	1,131,467	76,846,292	67.917	25.08	24.97	25.08	24.94	25.27	3,067,359	25.053	0.00%
2018-12-14	68.00	68.00	68.10	67.00	68.10	2,579,900	174,981,162	67.825	25.08	25.08	25.12	24.71	25.12	6,994,000	25.019	0.00%
2018-12-13	68.00	68.00	68.05	64.95	68.70	20,213,983	1,355,053,703	67.035	25.08	25.08	25.10	23.96	25.34	54,799,256	24.728

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

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