CHINA TOBACCO INTERNATIONAL (HK) COMPANY LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 06055  2019-06-12    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-02 0 25.00 24.96 25.06 24.14 25.06 2,376,000 58,869,790 24.777 25.00 24.96 25.06 24.14 25.06 2,376,000 24.777 1.09%
2026-06-01 0 25.06 24.98 25.06 24.24 25.46 3,070,600 76,637,014 24.958 24.73 24.65 24.73 23.92 25.12 3,111,574 24.630 1.54%
2026-05-29 0 24.68 24.68 24.78 23.52 25.44 4,244,800 105,335,969 24.815 24.36 24.36 24.45 23.21 25.10 4,301,443 24.489 4.75%
2026-05-28 0 23.56 23.56 23.64 23.34 24.68 2,346,400 55,734,807 23.753 23.25 23.25 23.33 23.03 24.36 2,377,711 23.441 -1.92%
2026-05-27 0 24.02 23.94 24.02 23.80 24.78 2,255,000 54,162,900 24.019 23.70 23.62 23.70 23.49 24.45 2,285,091 23.703 -1.48%
2026-05-26 0 24.38 24.34 24.38 23.94 25.00 3,754,436 91,674,593 24.418 24.06 24.02 24.06 23.62 24.67 3,804,536 24.096 -2.17%
2026-05-22 0 24.92 24.84 24.92 24.14 25.08 1,717,000 42,323,890 24.650 24.59 24.51 24.59 23.82 24.75 1,739,912 24.325 0.48%
2026-05-21 0 24.80 24.80 24.82 24.48 25.56 1,895,000 47,108,427 24.859 24.47 24.47 24.49 24.16 25.22 1,920,287 24.532 -1.59%
2026-05-20 0 25.20 25.06 25.22 24.84 25.54 1,929,025 48,340,572 25.060 24.87 24.73 24.89 24.51 25.20 1,954,766 24.730 -1.33%
2026-05-19 0 25.54 25.54 25.58 25.32 26.06 1,810,000 46,186,960 25.518 25.20 25.20 25.24 24.99 25.72 1,834,153 25.182 -0.39%
2026-05-18 0 25.64 25.60 25.64 25.46 26.80 2,385,625 61,293,297 25.693 25.30 25.26 25.30 25.12 26.45 2,417,459 25.354 -3.97%
2026-05-15 0 26.70 26.62 26.70 26.50 27.28 2,041,000 54,527,282 26.716 26.35 26.27 26.35 26.15 26.92 2,068,235 26.364 -1.77%
2026-05-14 0 27.18 27.08 27.20 26.80 27.44 1,487,100 40,288,522 27.092 26.82 26.72 26.84 26.45 27.08 1,506,944 26.735 -0.37%
2026-05-13 0 27.28 27.24 27.28 27.14 27.92 2,495,200 68,670,747 27.521 26.92 26.88 26.92 26.78 27.55 2,528,496 27.159 -2.29%
2026-05-12 0 27.92 27.86 27.92 27.54 28.58 2,057,700 57,142,900 27.770 27.55 27.49 27.55 27.18 28.20 2,085,158 27.405 -0.57%
2026-05-11 0 28.08 27.92 28.08 27.70 28.98 3,672,100 103,186,968 28.100 27.71 27.55 27.71 27.34 28.60 3,721,101 27.730 -3.44%
2026-05-08 0 29.08 29.04 29.08 28.94 29.92 1,495,150 43,671,702 29.209 28.70 28.66 28.70 28.56 29.53 1,515,101 28.824 -2.48%
2026-05-07 0 29.82 29.80 29.82 29.10 30.18 1,472,000 43,948,024 29.856 29.43 29.41 29.43 28.72 29.78 1,491,643 29.463 2.69%
2026-05-06 0 29.04 28.98 29.06 28.60 29.48 2,319,190 66,995,451 28.887 28.66 28.60 28.68 28.22 29.09 2,350,138 28.507 0.00%
2026-05-05 0 29.04 29.04 29.16 28.74 30.00 779,119 22,684,737 29.116 28.66 28.66 28.78 28.36 29.60 789,516 28.732 -3.90%
2026-05-04 0 30.22 30.00 30.22 29.82 30.32 328,000 9,852,410 30.038 29.82 29.60 29.82 29.43 29.92 332,377 29.642 1.07%
2026-04-30 0 29.90 29.78 29.90 29.74 30.64 2,337,000 70,070,460 29.983 29.51 29.39 29.51 29.35 30.24 2,368,185 29.588 -1.77%
2026-04-29 0 30.44 30.42 30.50 30.00 30.88 818,000 24,948,564 30.499 30.04 30.02 30.10 29.60 30.47 828,915 30.098 1.67%
2026-04-28 0 29.94 29.86 29.96 29.84 30.36 1,006,100 30,149,120 29.966 29.55 29.47 29.57 29.45 29.96 1,019,526 29.572 -2.09%
2026-04-27 0 30.58 30.58 30.62 29.80 30.82 1,533,100 46,415,570 30.276 30.18 30.18 30.22 29.41 30.41 1,553,558 29.877 1.26%
2026-04-24 0 30.20 30.20 30.22 29.88 30.32 1,206,000 36,204,481 30.020 29.80 29.80 29.82 29.49 29.92 1,222,093 29.625 -0.46%
2026-04-23 0 30.34 30.30 30.34 30.18 30.72 968,000 29,316,040 30.285 29.94 29.90 29.94 29.78 30.32 980,917 29.886 -1.24%
2026-04-22 0 30.72 30.62 30.72 29.88 30.96 2,045,278 62,029,741 30.328 30.32 30.22 30.32 29.49 30.55 2,072,570 29.929 -0.45%
2026-04-21 0 30.86 30.86 30.88 30.50 31.44 1,634,000 50,408,180 30.850 30.45 30.45 30.47 30.10 31.03 1,655,804 30.443 -0.96%
2026-04-20 0 31.16 31.02 31.18 31.00 31.80 2,210,000 69,145,640 31.288 30.75 30.61 30.77 30.59 31.38 2,239,490 30.876 -0.38%
2026-04-17 0 31.28 31.20 31.30 30.70 32.00 1,554,000 48,210,000 31.023 30.87 30.79 30.89 30.30 31.58 1,574,737 30.615 -1.64%
2026-04-16 0 31.80 31.56 31.82 30.70 31.94 2,844,000 89,673,600 31.531 31.38 31.14 31.40 30.30 31.52 2,881,951 31.116 3.58%
2026-04-15 0 30.70 30.60 30.70 30.22 31.06 2,374,008 72,552,666 30.561 30.30 30.20 30.30 29.82 30.65 2,405,687 30.159 -0.45%
2026-04-14 0 30.84 30.84 30.86 29.14 33.94 13,512,608 418,026,566 30.936 30.43 30.43 30.45 28.76 33.49 13,692,922 30.529 -9.19%
2026-04-13 0 33.96 33.96 33.98 33.70 34.80 1,171,000 39,739,059 33.936 33.51 33.51 33.53 33.26 34.34 1,186,626 33.489 -2.92%
2026-04-10 0 34.98 34.98 35.00 34.72 35.50 934,000 32,872,880 35.196 34.52 34.52 34.54 34.26 35.03 946,463 34.732 0.81%
2026-04-09 0 34.70 34.64 34.70 34.52 35.50 752,000 26,253,743 34.912 34.24 34.18 34.24 34.07 35.03 762,035 34.452 -0.69%
2026-04-08 0 34.94 34.92 34.94 34.56 35.48 1,833,000 64,154,100 35.000 34.48 34.46 34.48 34.10 35.01 1,857,460 34.539 3.13%
2026-04-02 0 33.88 33.86 33.88 33.30 34.54 1,221,000 41,033,820 33.607 33.43 33.41 33.43 32.86 34.09 1,237,293 33.164 -0.94%
2026-04-01 0 34.20 34.12 34.24 33.90 34.96 1,136,000 38,925,140 34.265 33.75 33.67 33.79 33.45 34.50 1,151,159 33.814 1.18%
2026-03-31 0 33.80 33.76 33.80 33.70 34.98 889,904 30,368,238 34.125 33.35 33.32 33.35 33.26 34.52 901,779 33.676 -1.69%
2026-03-30 0 34.38 34.24 34.38 33.66 34.46 1,332,800 45,383,416 34.051 33.93 33.79 33.93 33.22 34.01 1,350,585 33.603 -1.32%
2026-03-27 0 34.84 34.76 34.84 34.46 35.12 790,442 27,528,256 34.826 34.38 34.30 34.38 34.01 34.66 800,990 34.368 1.16%
2026-03-26 0 34.44 34.44 34.48 34.30 36.22 1,332,096 46,303,935 34.760 33.99 33.99 34.03 33.85 35.74 1,349,872 34.302 -4.23%
2026-03-25 0 35.96 35.94 36.00 35.04 36.20 738,000 26,463,630 35.859 35.49 35.47 35.53 34.58 35.72 747,848 35.386 1.24%
2026-03-24 0 35.52 35.52 35.54 34.06 35.80 1,084,522 37,811,038 34.864 35.05 35.05 35.07 33.61 35.33 1,098,994 34.405 3.14%
2026-03-23 0 34.44 34.44 34.46 34.28 35.42 1,693,000 58,644,361 34.639 33.99 33.99 34.01 33.83 34.95 1,715,592 34.183 -3.15%
2026-03-20 0 35.56 35.48 35.56 35.20 37.06 1,720,000 61,439,510 35.721 35.09 35.01 35.09 34.74 36.57 1,742,952 35.250 -2.52%
2026-03-19 0 36.48 36.42 36.48 36.40 37.38 1,246,000 45,704,720 36.681 36.00 35.94 36.00 35.92 36.89 1,262,627 36.198 -2.82%
2026-03-18 0 37.54 37.42 37.54 36.88 37.80 1,136,000 42,227,450 37.172 37.05 36.93 37.05 36.39 37.30 1,151,159 36.683 -0.37%
2026-03-17 0 37.68 37.60 37.68 37.34 38.38 896,000 33,877,347 37.810 37.18 37.10 37.18 36.85 37.87 907,956 37.312 0.91%
2026-03-16 0 37.34 37.32 37.36 36.42 37.72 1,672,000 62,020,800 37.094 36.85 36.83 36.87 35.94 37.22 1,694,311 36.605 1.41%
2026-03-13 0 36.82 36.80 36.90 36.80 37.76 980,030 36,310,987 37.051 36.34 36.32 36.41 36.32 37.26 993,108 36.563 -2.49%
2026-03-12 0 37.76 37.54 37.76 37.12 38.38 1,575,000 59,150,750 37.556 37.26 37.05 37.26 36.63 37.87 1,596,017 37.061 -1.26%
2026-03-11 0 38.24 38.06 38.24 38.00 39.22 757,000 29,214,120 38.592 37.74 37.56 37.74 37.50 38.70 767,101 38.084 -0.10%
2026-03-10 0 38.28 38.28 38.36 37.98 39.00 990,000 38,140,448 38.526 37.78 37.78 37.85 37.48 38.49 1,003,211 38.018 1.00%
2026-03-09 0 37.90 37.90 37.98 36.46 38.24 2,323,000 86,311,974 37.155 37.40 37.40 37.48 35.98 37.74 2,353,998 36.666 -1.86%
2026-03-06 0 38.62 38.62 38.64 38.30 40.36 1,283,589 50,469,175 39.319 38.11 38.11 38.13 37.80 39.83 1,300,717 38.801 0.16%
2026-03-05 0 38.56 38.56 38.60 38.24 40.90 1,525,100 59,824,712 39.227 38.05 38.05 38.09 37.74 40.36 1,545,451 38.710 -2.33%
2026-03-04 0 39.48 39.32 39.48 38.04 39.82 1,809,296 70,912,944 39.194 38.96 38.80 38.96 37.54 39.30 1,833,439 38.678 1.08%
2026-03-03 0 39.06 38.90 39.06 38.52 41.92 3,251,000 128,298,478 39.464 38.55 38.39 38.55 38.01 41.37 3,294,382 38.945 -5.83%
2026-03-02 0 41.48 41.48 41.50 41.22 43.38 1,820,000 76,620,250 42.099 40.93 40.93 40.95 40.68 42.81 1,844,286 41.545 -4.38%
2026-02-27 0 43.38 43.36 43.40 42.76 43.72 1,063,000 46,109,920 43.377 42.81 42.79 42.83 42.20 43.14 1,077,185 42.806 0.88%
2026-02-26 0 43.00 42.98 43.00 41.96 44.00 1,596,200 68,130,170 42.683 42.43 42.41 42.43 41.41 43.42 1,617,500 42.121 -2.27%
2026-02-25 0 44.00 43.82 44.00 43.80 45.34 880,000 39,080,760 44.410 43.42 43.24 43.42 43.22 44.74 891,743 43.825 -1.35%
2026-02-24 0 44.60 44.50 44.60 43.54 45.70 1,666,000 73,775,520 44.283 44.01 43.91 44.01 42.97 45.10 1,688,231 43.700 -2.45%
2026-02-23 0 45.72 45.36 45.74 45.06 46.50 319,213 14,649,406 45.892 45.12 44.76 45.14 44.47 45.89 323,473 45.288 0.26%
2026-02-20 0 45.60 45.34 45.60 41.00 46.10 692,667 31,483,112 45.452 45.00 44.74 45.00 40.46 45.49 701,910 44.853 -0.87%
2026-02-16 0 46.00 45.82 46.04 44.40 46.48 564,780 25,725,393 45.549 45.39 45.22 45.43 43.82 45.87 572,316 44.950 4.36%
2026-02-13 0 44.08 43.82 44.10 43.00 44.36 1,689,000 74,258,540 43.966 43.50 43.24 43.52 42.43 43.78 1,711,538 43.387 -0.27%
2026-02-12 0 44.20 43.98 44.20 43.24 44.76 1,926,916 84,378,074 43.789 43.62 43.40 43.62 42.67 44.17 1,952,629 43.213 -0.67%
2026-02-11 0 44.50 44.30 44.50 42.54 44.66 3,255,800 143,254,255 44.000 43.91 43.72 43.91 41.98 44.07 3,299,246 43.420 3.01%
2026-02-10 0 43.20 43.08 43.20 40.02 43.38 2,855,800 121,009,977 42.373 42.63 42.51 42.63 39.49 42.81 2,893,908 41.815 6.30%
2026-02-09 0 40.64 40.40 40.64 39.04 41.18 1,594,200 64,138,931 40.233 40.10 39.87 40.10 38.53 40.64 1,615,473 39.703 3.89%
2026-02-06 0 39.12 38.92 39.14 38.32 39.92 887,500 34,965,040 39.397 38.60 38.41 38.62 37.82 39.39 899,343 38.878 -1.21%
2026-02-05 0 39.60 39.36 39.60 38.70 39.70 776,000 30,340,900 39.099 39.08 38.84 39.08 38.19 39.18 786,355 38.584 0.20%
2026-02-04 0 39.52 39.50 39.52 38.70 39.92 902,000 35,608,640 39.477 39.00 38.98 39.00 38.19 39.39 914,036 38.958 0.25%
2026-02-03 0 39.42 39.42 39.48 38.58 39.92 687,000 27,008,060 39.313 38.90 38.90 38.96 38.07 39.39 696,167 38.795 -0.20%
2026-02-02 0 39.50 39.48 39.50 38.04 40.94 2,620,000 104,258,121 39.793 38.98 38.96 38.98 37.54 40.40 2,654,962 39.269 2.38%
2026-01-30 0 38.58 38.56 38.58 38.00 39.00 1,585,000 60,999,320 38.485 38.07 38.05 38.07 37.50 38.49 1,606,150 37.979 -1.63%
2026-01-29 0 39.22 39.22 39.24 38.66 39.62 1,643,000 64,091,920 39.009 38.70 38.70 38.72 38.15 39.10 1,664,924 38.495 -0.86%
2026-01-28 0 39.56 39.44 39.56 38.86 39.86 1,310,286 51,678,193 39.440 39.04 38.92 39.04 38.35 39.34 1,327,771 38.921 0.41%
2026-01-27 0 39.40 39.30 39.40 38.90 40.04 1,432,005 56,552,055 39.492 38.88 38.78 38.88 38.39 39.51 1,451,114 38.971 -0.71%
2026-01-26 0 39.68 39.62 39.86 38.76 40.80 2,777,100 109,485,944 39.425 39.16 39.10 39.34 38.25 40.26 2,814,158 38.905 -2.75%
2026-01-23 0 40.80 40.64 40.80 40.10 41.16 1,751,000 71,072,004 40.589 40.26 40.10 40.26 39.57 40.62 1,774,366 40.055 0.34%
2026-01-22 0 40.66 40.62 40.66 39.40 41.76 4,204,300 170,102,150 40.459 40.12 40.09 40.12 38.88 41.21 4,260,403 39.926 0.20%
2026-01-21 0 40.58 40.44 40.58 36.50 40.70 8,758,600 339,979,854 38.817 40.05 39.91 40.05 36.02 40.16 8,875,476 38.306 11.18%
2026-01-20 0 36.50 36.50 36.58 34.50 36.78 3,817,000 137,523,080 36.029 36.02 36.02 36.10 34.05 36.30 3,867,934 35.555 6.04%
2026-01-19 0 34.42 34.42 34.50 33.80 35.10 1,916,000 65,937,400 34.414 33.97 33.97 34.05 33.35 34.64 1,941,567 33.961 2.02%
2026-01-16 0 33.74 33.68 33.84 33.68 34.80 1,157,600 39,450,988 34.080 33.30 33.24 33.39 33.24 34.34 1,173,047 33.631 -0.76%
2026-01-15 0 34.00 33.86 34.00 33.56 34.42 2,306,200 78,313,686 33.958 33.55 33.41 33.55 33.12 33.97 2,336,974 33.511 -0.23%
2026-01-14 0 34.08 33.96 34.10 33.74 35.20 2,687,000 92,181,140 34.306 33.63 33.51 33.65 33.30 34.74 2,722,856 33.855 -2.63%
2026-01-13 0 35.00 35.00 35.02 34.50 35.60 1,478,111 51,472,859 34.823 34.54 34.54 34.56 34.05 35.13 1,497,835 34.365 0.17%
2026-01-12 0 34.94 34.92 34.94 34.80 35.78 1,390,000 48,675,100 35.018 34.48 34.46 34.48 34.34 35.31 1,408,548 34.557 -2.40%
2026-01-09 0 35.80 35.74 35.80 35.08 35.98 1,012,000 36,074,340 35.647 35.33 35.27 35.33 34.62 35.51 1,025,504 35.177 1.99%
2026-01-08 0 35.10 35.04 35.10 34.62 35.44 1,002,000 34,984,200 34.914 34.64 34.58 34.64 34.16 34.97 1,015,371 34.455 -0.28%
2026-01-07 0 35.20 35.14 35.20 34.88 36.22 1,836,100 64,967,608 35.383 34.74 34.68 34.74 34.42 35.74 1,860,601 34.918 -0.85%
2026-01-06 0 35.50 35.38 35.50 34.86 35.86 1,758,100 61,940,058 35.231 35.03 34.91 35.03 34.40 35.39 1,781,560 34.767 -0.95%
2026-01-05 0 35.84 35.84 35.86 35.68 36.80 2,381,000 85,852,300 36.057 35.37 35.37 35.39 35.21 36.32 2,412,772 35.582 0.28%
2026-01-02 0 35.74 35.72 35.80 34.80 36.28 621,400 22,133,472 35.619 35.27 35.25 35.33 34.34 35.80 629,692 35.150 0.62%
2025-12-31 0 35.52 35.50 35.52 35.10 36.10 1,290,050 46,130,301 35.759 35.05 35.03 35.05 34.64 35.62 1,307,265 35.288 1.08%
2025-12-30 0 35.14 35.14 35.18 34.90 36.60 1,207,032 42,601,593 35.295 34.68 34.68 34.72 34.44 36.12 1,223,139 34.830 -1.01%
2025-12-29 0 35.50 35.42 35.50 34.70 36.50 2,925,000 104,617,407 35.767 35.03 34.95 35.03 34.24 36.02 2,964,032 35.296 2.01%
2025-12-24 0 34.80 34.74 34.94 34.40 35.48 569,283 19,945,308 35.036 34.34 34.28 34.48 33.95 35.01 576,880 34.574 0.12%
2025-12-23 0 34.76 34.76 34.82 34.54 35.40 606,000 21,126,760 34.863 34.30 34.30 34.36 34.09 34.93 614,087 34.404 -0.74%
2025-12-22 0 35.02 35.02 35.04 34.50 35.36 1,442,000 50,424,640 34.969 34.56 34.56 34.58 34.05 34.89 1,461,242 34.508 1.57%
2025-12-19 0 34.48 34.48 34.50 32.08 35.34 3,713,000 127,592,254 34.364 34.03 34.03 34.05 31.66 34.87 3,762,547 33.911 6.68%
2025-12-18 0 32.32 32.20 32.32 32.00 32.56 862,000 27,771,480 32.217 31.89 31.78 31.89 31.58 32.13 873,503 31.793 -1.22%
2025-12-17 0 32.72 32.72 32.76 31.86 33.00 1,879,000 60,499,960 32.198 32.29 32.29 32.33 31.44 32.57 1,904,074 31.774 -0.49%
2025-12-16 0 32.88 32.74 32.88 32.22 33.08 1,175,000 38,263,260 32.564 32.45 32.31 32.45 31.80 32.64 1,190,679 32.136 -0.60%
2025-12-15 0 33.08 33.08 33.18 32.50 33.52 1,559,590 51,560,670 33.060 32.64 32.64 32.74 32.07 33.08 1,580,401 32.625 -0.72%
2025-12-12 0 33.32 33.32 33.46 32.96 34.00 1,121,000 37,375,210 33.341 32.88 32.88 33.02 32.53 33.55 1,135,959 32.902 -0.60%
2025-12-11 0 33.52 33.50 33.52 33.02 33.76 1,219,300 40,808,338 33.469 33.08 33.06 33.08 32.59 33.32 1,235,570 33.028 0.72%
2025-12-10 0 33.28 33.14 33.28 32.94 33.66 1,167,000 38,680,560 33.145 32.84 32.70 32.84 32.51 33.22 1,182,573 32.709 -1.19%
2025-12-09 0 33.68 33.66 33.68 33.60 34.30 816,000 27,558,510 33.773 33.24 33.22 33.24 33.16 33.85 826,889 33.328 -1.29%
2025-12-08 0 34.12 34.02 34.14 33.98 34.60 983,000 33,550,510 34.131 33.67 33.57 33.69 33.53 34.14 996,117 33.681 -0.81%
2025-12-05 0 34.40 34.32 34.40 34.08 34.58 840,000 28,827,408 34.318 33.95 33.87 33.95 33.63 34.12 851,209 33.866 -0.52%
2025-12-04 0 34.58 34.38 34.58 34.10 34.62 701,000 24,050,050 34.308 34.12 33.93 34.12 33.65 34.16 710,354 33.856 0.76%
2025-12-03 0 34.32 34.28 34.32 34.18 34.80 808,011 27,762,407 34.359 33.87 33.83 33.87 33.73 34.34 818,793 33.906 -1.32%
2025-12-02 0 34.78 34.64 34.78 34.30 35.20 616,000 21,374,320 34.699 34.32 34.18 34.32 33.85 34.74 624,220 34.242 -0.40%
2025-12-01 0 34.92 34.90 34.96 34.50 35.92 904,000 31,585,680 34.940 34.46 34.44 34.50 34.05 35.45 916,063 34.480 -0.85%
2025-11-28 0 35.22 35.06 35.22 34.70 35.28 469,000 16,428,640 35.029 34.76 34.60 34.76 34.24 34.82 475,258 34.568 0.69%
2025-11-27 0 34.98 34.86 34.98 34.66 35.60 820,650 28,865,003 35.173 34.52 34.40 34.52 34.20 35.13 831,601 34.710 0.11%
2025-11-26 0 34.94 34.88 35.04 34.62 35.48 811,000 28,496,000 35.137 34.48 34.42 34.58 34.16 35.01 821,822 34.674 0.06%
2025-11-25 0 34.92 34.86 34.92 33.88 35.38 2,267,000 79,242,693 34.955 34.46 34.40 34.46 33.43 34.91 2,297,251 34.495 3.25%
2025-11-24 0 33.82 33.74 33.86 33.10 33.90 1,864,105 62,635,835 33.601 33.37 33.30 33.41 32.66 33.45 1,888,980 33.159 1.74%
2025-11-21 0 33.24 33.24 33.26 32.94 34.46 6,355,800 212,409,040 33.420 32.80 32.80 32.82 32.51 34.01 6,440,613 32.980 -3.60%
2025-11-20 0 34.48 34.46 34.48 34.38 36.06 4,465,246 155,178,989 34.753 34.03 34.01 34.03 33.93 35.59 4,524,831 34.295 -3.85%
2025-11-19 0 35.86 35.70 35.88 35.14 37.48 2,775,000 99,280,280 35.777 35.39 35.23 35.41 34.68 36.99 2,812,030 35.306 -2.40%
2025-11-18 0 36.74 36.60 36.74 36.52 37.18 1,483,300 54,545,499 36.773 36.26 36.12 36.26 36.04 36.69 1,503,093 36.289 -1.34%
2025-11-17 0 37.24 37.20 37.26 36.78 37.70 1,602,100 59,452,102 37.109 36.75 36.71 36.77 36.30 37.20 1,623,479 36.620 -1.59%
2025-11-14 0 37.84 37.84 37.90 37.72 39.60 2,146,000 82,799,980 38.583 37.34 37.34 37.40 37.22 39.08 2,174,636 38.075 -2.27%
2025-11-13 0 38.72 38.72 38.82 38.20 40.00 2,945,300 114,773,214 38.968 38.21 38.21 38.31 37.70 39.47 2,984,602 38.455 -1.48%
2025-11-12 0 39.30 39.30 39.32 36.76 39.56 4,459,703 173,539,639 38.913 38.78 38.78 38.80 36.28 39.04 4,519,214 38.400 5.59%
2025-11-11 0 37.22 37.22 37.24 36.42 37.28 1,968,003 72,778,731 36.981 36.73 36.73 36.75 35.94 36.79 1,994,264 36.494 1.97%
2025-11-10 0 36.50 36.48 36.52 36.20 36.78 2,146,000 78,289,460 36.482 36.02 36.00 36.04 35.72 36.30 2,174,636 36.001 -0.11%
2025-11-07 0 36.54 36.54 36.60 36.12 37.30 1,892,800 69,465,173 36.700 36.06 36.06 36.12 35.64 36.81 1,918,058 36.216 -1.03%
2025-11-06 0 36.92 36.86 36.92 36.50 37.56 1,980,000 72,689,940 36.712 36.43 36.37 36.43 36.02 37.07 2,006,421 36.229 -1.07%
2025-11-05 0 37.32 37.32 37.34 36.28 37.70 1,898,000 69,764,966 36.757 36.83 36.83 36.85 35.80 37.20 1,923,327 36.273 -1.01%
2025-11-04 0 37.70 37.70 37.76 37.50 38.28 1,058,200 40,055,164 37.852 37.20 37.20 37.26 37.01 37.78 1,072,321 37.354 -2.08%
2025-11-03 0 38.50 38.38 38.52 37.40 38.60 1,027,000 39,267,900 38.236 37.99 37.87 38.01 36.91 38.09 1,040,704 37.732 1.69%
2025-10-31 0 37.86 37.78 37.86 37.42 38.52 1,451,000 55,197,100 38.041 37.36 37.28 37.36 36.93 38.01 1,470,362 37.540 -0.05%
2025-10-30 0 37.88 37.70 37.88 37.68 38.98 2,558,800 97,083,762 37.941 37.38 37.20 37.38 37.18 38.47 2,592,945 37.442 -1.61%
2025-10-28 0 38.50 38.36 38.50 38.32 40.64 2,277,000 89,938,580 39.499 37.99 37.85 37.99 37.82 40.10 2,307,385 38.979 -3.36%
2025-10-27 0 39.84 39.84 39.88 39.08 40.20 1,469,062 58,436,350 39.778 39.32 39.32 39.35 38.57 39.67 1,488,665 39.254 2.36%
2025-10-24 0 38.92 38.92 38.94 38.52 39.54 1,919,000 74,572,880 38.860 38.41 38.41 38.43 38.01 39.02 1,944,607 38.349 -0.10%
2025-10-23 0 38.96 38.90 39.00 38.30 39.40 1,976,000 76,629,400 38.780 38.45 38.39 38.49 37.80 38.88 2,002,368 38.269 -0.81%
2025-10-22 0 39.28 39.18 39.28 38.62 40.40 2,698,000 105,628,380 39.151 38.76 38.66 38.76 38.11 39.87 2,734,002 38.635 -2.82%
2025-10-21 0 40.42 40.40 40.42 40.38 41.14 972,000 39,576,344 40.716 39.89 39.87 39.89 39.85 40.60 984,970 40.180 0.60%
2025-10-20 0 40.18 40.12 40.18 40.12 41.00 742,070 30,001,543 40.430 39.65 39.59 39.65 39.59 40.46 751,972 39.897 -0.25%
2025-10-17 0 40.28 40.10 40.28 40.00 41.50 1,475,000 59,549,085 40.372 39.75 39.57 39.75 39.47 40.95 1,494,683 39.841 -2.71%
2025-10-16 0 41.40 41.40 41.50 41.00 42.02 1,554,000 64,521,920 41.520 40.85 40.85 40.95 40.46 41.47 1,574,737 40.973 0.98%
2025-10-15 0 41.00 41.00 41.20 40.50 41.42 977,630 40,064,721 40.981 40.46 40.46 40.66 39.97 40.87 990,676 40.442 0.99%
2025-10-14 0 40.60 40.44 40.60 40.40 42.92 1,838,030 75,712,438 41.192 40.07 39.91 40.07 39.87 42.35 1,862,557 40.650 -4.02%
2025-10-13 0 42.30 41.88 42.30 40.90 42.60 2,133,500 89,200,390 41.809 41.74 41.33 41.74 40.36 42.04 2,161,970 41.259 0.52%
2025-10-10 0 42.08 41.90 42.08 41.28 43.22 2,160,419 91,301,460 42.261 41.53 41.35 41.53 40.74 42.65 2,189,248 41.704 0.72%
2025-10-09 0 41.78 41.76 41.80 41.50 44.98 4,763,400 202,376,745 42.486 41.23 41.21 41.25 40.95 44.39 4,826,963 41.926 -3.42%
2025-10-08 0 43.26 43.00 43.26 42.62 43.90 528,000 22,706,600 43.005 42.69 42.43 42.69 42.06 43.32 535,046 42.439 -1.32%
2025-10-06 0 43.84 43.70 43.84 43.50 44.86 525,000 23,070,120 43.943 43.26 43.12 43.26 42.93 44.27 532,006 43.364 -1.70%
2025-10-03 0 44.60 44.46 44.60 43.70 45.60 534,050 23,542,171 44.082 44.01 43.87 44.01 43.12 45.00 541,176 43.502 -0.04%
2025-10-02 0 44.62 44.62 44.86 44.00 45.04 927,709 41,301,605 44.520 44.03 44.03 44.27 43.42 44.45 940,088 43.934 -0.84%
2025-09-30 0 45.00 44.92 45.00 44.00 45.50 2,485,000 110,961,913 44.653 44.41 44.33 44.41 43.42 44.90 2,518,160 44.065 0.67%
2025-09-29 0 44.70 44.54 44.70 43.50 45.50 2,902,300 128,792,085 44.376 44.11 43.95 44.11 42.93 44.90 2,941,029 43.792 -0.62%
2025-09-26 0 44.98 44.84 44.98 44.40 46.00 2,635,000 118,739,280 45.062 44.39 44.25 44.39 43.82 45.39 2,670,162 44.469 -1.01%
2025-09-25 0 45.44 45.26 45.44 45.02 46.66 2,745,000 125,518,798 45.726 44.84 44.66 44.84 44.43 46.05 2,781,630 45.124 -1.22%
2025-09-24 0 46.00 46.00 46.04 45.84 47.00 2,014,400 93,187,080 46.260 45.39 45.39 45.43 45.24 46.38 2,041,280 45.651 -1.25%
2025-09-23 0 46.58 46.20 46.58 45.68 47.22 1,878,668 86,916,734 46.265 45.97 45.59 45.97 45.08 46.60 1,903,737 45.656 -0.43%
2025-09-22 0 46.78 46.60 46.78 45.88 47.06 1,525,560 70,968,130 46.519 46.16 45.99 46.16 45.28 46.44 1,545,917 45.907 1.08%
2025-09-19 0 46.28 46.26 46.28 45.80 48.10 2,234,300 103,908,232 46.506 45.67 45.65 45.67 45.20 47.47 2,264,115 45.894 -1.74%
2025-09-18 0 47.10 47.06 47.10 45.80 47.64 2,624,200 122,510,328 46.685 46.48 46.44 46.48 45.20 47.01 2,659,218 46.070 0.56%
2025-09-17 0 46.84 46.82 46.96 43.00 47.76 5,974,750 277,928,375 46.517 46.22 46.20 46.34 42.43 47.13 6,054,478 45.905 6.94%
2025-09-16 0 43.80 43.70 43.80 42.50 44.04 2,787,000 120,627,460 43.282 43.22 43.12 43.22 41.94 43.46 2,824,190 42.712 0.23%
2025-09-15 0 43.70 43.66 43.70 43.36 45.80 3,608,000 160,021,137 44.352 43.12 43.09 43.12 42.79 45.20 3,656,146 43.768 -2.50%
2025-09-12 0 44.82 44.78 44.82 43.50 44.96 1,967,000 87,296,060 44.380 44.23 44.19 44.23 42.93 44.37 1,993,248 43.796 1.31%
2025-09-11 0 44.24 43.98 44.24 43.50 45.04 2,589,000 115,248,580 44.515 43.66 43.40 43.66 42.93 44.45 2,623,548 43.929 -0.58%
2025-09-10 0 44.50 44.28 44.50 43.68 44.98 2,183,000 96,808,673 44.347 43.91 43.70 43.91 43.10 44.39 2,212,130 43.763 0.00%
2025-09-09 0 44.50 44.38 44.50 42.60 45.20 5,316,250 237,207,593 44.619 43.91 43.80 43.91 42.04 44.60 5,387,191 44.032 3.08%
2025-09-08 0 43.36 43.34 43.36 42.02 43.66 2,109,000 90,201,060 42.770 42.60 42.58 42.60 41.28 42.90 2,146,549 42.021 1.40%
2025-09-05 0 42.76 42.74 42.76 41.22 43.80 6,431,000 274,067,840 42.617 42.01 41.99 42.01 40.50 43.03 6,545,498 41.871 5.42%
2025-09-04 0 40.56 40.40 40.56 40.10 42.80 3,746,100 153,841,577 41.067 39.85 39.69 39.85 39.40 42.05 3,812,796 40.349 -4.47%
2025-09-03 0 42.46 42.42 42.48 39.64 42.78 5,562,120 230,504,658 41.442 41.72 41.68 41.74 38.95 42.03 5,661,148 40.717 7.49%
2025-09-02 0 39.50 39.48 39.50 39.22 41.46 2,907,200 116,221,755 39.977 38.81 38.79 38.81 38.53 40.73 2,958,960 39.278 -2.52%
2025-09-01 0 40.52 40.28 40.52 39.02 41.52 3,893,000 155,412,487 39.921 39.81 39.58 39.81 38.34 40.79 3,962,311 39.223 -1.07%
2025-08-29 0 40.96 40.94 40.96 39.70 41.22 2,946,000 119,856,092 40.684 40.24 40.22 40.24 39.01 40.50 2,998,451 39.973 2.45%
2025-08-28 0 39.98 39.88 39.98 39.50 41.10 3,946,650 158,547,308 40.173 39.28 39.18 39.28 38.81 40.38 4,016,916 39.470 0.45%
2025-08-27 0 39.80 39.80 39.86 39.18 41.16 3,995,000 161,243,680 40.361 39.10 39.10 39.16 38.49 40.44 4,066,127 39.655 -0.20%
2025-08-26 0 39.88 39.86 39.90 37.00 40.80 8,852,532 350,059,406 39.543 39.18 39.16 39.20 36.35 40.09 9,010,143 38.852 7.03%
2025-08-25 0 37.26 37.10 37.26 34.56 37.80 9,939,200 358,004,505 36.019 36.61 36.45 36.61 33.96 37.14 10,116,158 35.389 -1.79%
2025-08-22 0 37.94 37.82 37.94 37.00 38.30 1,918,140 72,434,269 37.763 37.28 37.16 37.28 36.35 37.63 1,952,291 37.102 1.07%
2025-08-21 0 37.54 37.52 37.56 36.80 38.80 2,789,140 105,327,202 37.763 36.88 36.86 36.90 36.16 38.12 2,838,798 37.103 0.81%
2025-08-20 0 37.24 37.24 37.26 36.00 38.02 2,938,000 108,038,956 36.773 36.59 36.59 36.61 35.37 37.35 2,990,308 36.130 -0.59%
2025-08-19 0 37.46 37.32 37.46 36.12 37.50 2,798,270 103,183,970 36.874 36.80 36.67 36.80 35.49 36.84 2,848,091 36.229 1.90%
2025-08-18 0 36.76 36.72 36.78 35.74 38.50 5,043,352 184,350,406 36.553 36.12 36.08 36.14 35.11 37.83 5,133,144 35.914 -2.75%
2025-08-15 0 37.80 37.80 37.82 37.06 38.08 3,299,350 123,677,298 37.485 37.14 37.14 37.16 36.41 37.41 3,358,092 36.830 0.00%
2025-08-14 0 37.80 37.78 37.80 36.00 38.48 8,396,862 315,991,592 37.632 37.14 37.12 37.14 35.37 37.81 8,546,360 36.974 5.65%
2025-08-13 0 35.78 35.76 35.78 33.48 36.48 8,945,966 316,877,678 35.421 35.15 35.13 35.15 32.89 35.84 9,105,240 34.802 7.19%
2025-08-12 0 33.38 33.36 33.38 32.90 34.18 1,889,000 62,806,604 33.249 32.80 32.78 32.80 32.32 33.58 1,922,632 32.667 -1.13%
2025-08-11 0 33.76 33.66 33.76 32.82 33.98 2,560,000 85,641,820 33.454 33.17 33.07 33.17 32.25 33.39 2,605,578 32.869 1.08%
2025-08-08 0 33.40 33.38 33.40 32.32 33.74 3,622,000 120,422,808 33.248 32.82 32.80 32.82 31.75 33.15 3,686,486 32.666 1.83%
2025-08-07 0 32.80 32.74 32.80 31.78 32.82 5,000,952 161,866,842 32.367 32.23 32.17 32.23 31.22 32.25 5,089,989 31.801 3.80%
2025-08-06 0 31.60 31.60 31.62 30.62 31.88 5,389,250 167,280,843 31.040 31.05 31.05 31.07 30.08 31.32 5,485,200 30.497 0.06%
2025-08-05 0 31.58 31.58 31.60 31.12 32.30 2,782,000 87,486,750 31.447 31.03 31.03 31.05 30.58 31.73 2,831,531 30.897 -0.32%
2025-08-04 0 31.68 31.60 31.68 31.40 32.10 4,548,200 144,260,496 31.718 31.13 31.05 31.13 30.85 31.54 4,629,176 31.163 0.09%
2025-08-01 0 31.65 31.65 31.75 31.55 33.20 4,839,500 156,063,948 32.248 31.10 31.10 31.19 31.00 32.62 4,925,663 31.684 -3.95%
2025-07-31 0 32.95 32.90 32.95 32.80 34.65 5,446,000 182,004,119 33.420 32.37 32.32 32.37 32.23 34.04 5,542,961 32.835 -4.63%
2025-07-30 0 34.55 34.55 34.60 33.90 35.55 7,168,140 249,383,383 34.791 33.95 33.95 33.99 33.31 34.93 7,295,762 34.182 0.44%
2025-07-29 0 34.40 34.35 34.40 34.30 37.10 7,765,400 272,588,713 35.103 33.80 33.75 33.80 33.70 36.45 7,903,656 34.489 -7.03%
2025-07-28 0 37.00 36.95 37.00 33.30 38.05 18,672,250 680,291,998 36.433 36.35 36.30 36.35 32.72 37.38 19,004,692 35.796 13.32%
2025-07-25 0 32.65 32.60 32.65 32.40 33.30 2,410,000 79,050,300 32.801 32.08 32.03 32.08 31.83 32.72 2,452,908 32.227 0.00%
2025-07-24 0 32.65 32.65 32.70 32.00 33.55 3,443,921 112,880,123 32.777 32.08 32.08 32.13 31.44 32.96 3,505,237 32.203 2.03%
2025-07-23 0 32.00 32.00 32.05 31.80 32.45 2,713,000 86,745,335 31.974 31.44 31.44 31.49 31.24 31.88 2,761,302 31.415 -0.62%
2025-07-22 0 32.20 32.20 32.25 31.80 32.85 1,921,000 61,982,750 32.266 31.64 31.64 31.69 31.24 32.28 1,955,202 31.701 0.78%
2025-07-21 0 31.95 31.95 32.00 31.80 32.65 3,031,600 97,211,340 32.066 31.39 31.39 31.44 31.24 32.08 3,085,575 31.505 -2.44%
2025-07-18 0 32.75 32.75 32.80 32.60 33.35 1,704,000 56,067,593 32.904 32.18 32.18 32.23 32.03 32.77 1,734,338 32.328 -0.46%
2025-07-17 0 32.90 32.85 32.90 32.65 33.85 2,258,300 74,534,760 33.005 32.32 32.28 32.32 32.08 33.26 2,298,507 32.427 -2.08%
2025-07-16 0 33.60 33.55 33.60 33.15 33.95 2,032,200 68,014,940 33.469 33.01 32.96 33.01 32.57 33.36 2,068,381 32.883 -0.15%
2025-07-15 0 33.65 33.65 33.70 32.75 33.95 2,429,000 81,174,650 33.419 33.06 33.06 33.11 32.18 33.36 2,472,246 32.834 1.05%
2025-07-14 0 33.30 33.25 33.30 31.80 33.70 4,401,300 145,397,535 33.035 32.72 32.67 32.72 31.24 33.11 4,479,661 32.457 4.23%
2025-07-11 0 31.95 31.95 32.00 31.75 32.80 2,697,001 86,200,531 31.962 31.39 31.39 31.44 31.19 32.23 2,745,019 31.403 -1.08%
2025-07-10 0 32.30 32.30 32.35 30.55 32.90 6,377,163 204,911,041 32.132 31.73 31.73 31.78 30.02 32.32 6,490,702 31.570 5.38%
2025-07-09 0 30.65 30.65 30.70 30.50 31.05 2,155,000 66,215,510 30.726 30.11 30.11 30.16 29.97 30.51 2,193,368 30.189 0.00%
2025-07-08 0 30.65 30.65 30.70 30.50 31.80 3,515,000 109,006,758 31.012 30.11 30.11 30.16 29.97 31.24 3,577,581 30.469 -2.54%
2025-07-07 0 31.45 31.40 31.45 31.25 32.55 3,058,417 96,829,059 31.660 30.90 30.85 30.90 30.70 31.98 3,112,869 31.106 -1.10%
2025-07-04 0 31.80 31.80 31.90 30.80 32.90 7,316,918 234,928,778 32.108 31.24 31.24 31.34 30.26 32.32 7,447,189 31.546 2.75%
2025-07-03 0 30.95 30.95 31.05 29.65 31.30 3,698,000 112,858,100 30.519 30.41 30.41 30.51 29.13 30.75 3,763,839 29.985 2.65%
2025-07-02 0 30.15 30.10 30.15 30.00 30.90 2,370,100 71,729,575 30.264 29.62 29.57 29.62 29.48 30.36 2,412,297 29.735 -1.95%
2025-06-30 0 30.75 30.75 30.85 30.35 31.35 2,712,000 83,435,747 30.765 30.21 30.21 30.31 29.82 30.80 2,760,285 30.227 -0.16%
2025-06-27 0 30.80 30.70 30.80 30.50 31.15 1,524,000 46,832,964 30.730 30.26 30.16 30.26 29.97 30.61 1,551,133 30.193 -0.65%
2025-06-26 0 31.00 30.95 31.00 30.70 31.65 2,165,800 67,074,670 30.970 30.46 30.41 30.46 30.16 31.10 2,204,360 30.428 -1.59%
2025-06-25 0 31.50 31.40 31.50 31.15 32.25 2,572,000 81,147,525 31.550 30.95 30.85 30.95 30.61 31.69 2,617,792 30.998 -0.94%
2025-06-24 0 31.80 31.75 31.80 30.50 31.95 3,177,000 99,968,187 31.466 31.24 31.19 31.24 29.97 31.39 3,233,563 30.916 3.45%
2025-06-23 0 31.05 31.05 31.10 30.30 31.25 1,941,001 60,109,054 30.968 30.20 30.20 30.25 29.47 30.40 1,995,481 30.123 0.16%
2025-06-20 0 31.00 30.95 31.00 30.35 31.35 2,554,000 78,739,350 30.830 30.15 30.11 30.15 29.52 30.49 2,625,686 29.988 0.32%
2025-06-19 0 30.90 30.85 30.90 30.60 32.10 3,286,500 101,794,472 30.974 30.06 30.01 30.06 29.76 31.22 3,378,746 30.128 -3.44%
2025-06-18 0 32.00 31.95 32.00 31.70 32.85 3,214,000 103,178,726 32.103 31.13 31.08 31.13 30.83 31.95 3,304,211 31.226 -1.08%
2025-06-17 0 32.35 32.30 32.35 32.10 33.95 4,229,000 139,074,650 32.886 31.47 31.42 31.47 31.22 33.02 4,347,700 31.988 -2.85%
2025-06-16 0 33.30 33.30 33.35 33.10 34.25 2,497,000 83,711,863 33.525 32.39 32.39 32.44 32.20 33.31 2,567,086 32.610 -1.19%
2025-06-13 0 33.70 33.70 33.75 33.00 34.30 3,712,000 125,201,370 33.729 32.78 32.78 32.83 32.10 33.36 3,816,189 32.808 0.60%
2025-06-12 0 33.50 33.50 33.60 33.35 34.30 2,436,500 81,996,619 33.653 32.59 32.59 32.68 32.44 33.36 2,504,888 32.735 -1.03%
2025-06-11 0 33.85 33.85 33.90 32.95 34.65 3,925,000 131,893,300 33.603 32.93 32.93 32.97 32.05 33.70 4,035,168 32.686 -0.29%
2025-06-10 0 33.95 33.95 34.00 32.85 34.65 5,630,000 189,123,050 33.592 33.02 33.02 33.07 31.95 33.70 5,788,024 32.675 -1.16%
2025-06-09 0 34.35 34.35 34.50 33.95 35.50 3,300,100 113,723,325 34.461 33.41 33.41 33.56 33.02 34.53 3,392,728 33.520 -1.86%
2025-06-06 0 35.00 34.95 35.00 34.75 36.10 2,278,629 80,115,922 35.160 34.04 34.00 34.04 33.80 35.11 2,342,586 34.200 -1.55%
2025-06-05 0 35.55 35.50 35.55 35.00 39.20 10,667,023 394,611,053 36.994 34.58 34.53 34.58 34.04 38.13 10,966,427 35.984 -4.69%
2025-06-04 0 37.30 37.20 37.30 34.50 37.40 8,007,575 291,613,030 36.417 36.28 36.18 36.28 33.56 36.38 8,232,333 35.423 8.75%
2025-06-03 0 34.30 34.30 34.40 33.65 35.60 4,010,000 138,945,025 34.650 33.36 33.36 33.46 32.73 34.63 4,122,553 33.704 2.69%
2025-06-02 0 33.40 33.20 33.40 32.65 33.85 919,000 30,435,750 33.118 32.49 32.29 32.49 31.76 32.93 944,795 32.214 -2.48%
2025-05-30 0 34.25 34.25 34.30 33.30 34.50 3,348,312 114,214,130 34.111 33.31 33.31 33.36 32.39 33.56 3,442,293 33.180 1.93%
2025-05-29 0 33.60 33.45 33.60 32.95 34.50 3,544,000 119,343,650 33.675 32.68 32.54 32.68 32.05 33.56 3,643,474 32.755 0.90%
2025-05-28 0 33.30 33.25 33.45 33.20 35.15 2,324,000 78,210,283 33.653 32.39 32.34 32.54 32.29 34.19 2,389,230 32.735 -3.62%
2025-05-27 0 34.55 34.50 34.60 33.20 35.25 3,963,000 135,831,595 34.275 33.61 33.56 33.66 32.29 34.29 4,074,234 33.339 2.37%
2025-05-26 0 33.75 33.70 33.75 33.50 34.90 2,338,000 79,298,400 33.917 32.83 32.78 32.83 32.59 33.95 2,403,623 32.991 -1.89%
2025-05-23 0 34.40 34.40 34.45 33.45 35.00 3,015,000 102,670,459 34.053 33.46 33.46 33.51 32.54 34.04 3,099,626 33.124 -0.15%
2025-05-22 0 34.45 34.30 34.45 34.00 35.55 3,287,200 113,440,791 34.510 33.51 33.36 33.51 33.07 34.58 3,379,466 33.568 -1.99%
2025-05-21 0 35.15 35.10 35.15 32.65 35.50 6,155,228 213,239,660 34.644 34.19 34.14 34.19 31.76 34.53 6,327,994 33.698 6.35%
2025-05-20 0 33.05 33.05 33.10 32.70 33.95 4,826,000 160,291,145 33.214 32.15 32.15 32.20 31.81 33.02 4,961,457 32.307 -2.36%
2025-05-19 0 33.85 33.75 33.85 33.45 35.60 6,917,000 235,991,591 34.118 32.93 32.83 32.93 32.54 34.63 7,111,148 33.186 -2.59%
2025-05-16 0 34.75 34.75 34.80 33.90 35.65 6,109,000 212,305,175 34.753 33.80 33.80 33.85 32.97 34.68 6,280,468 33.804 -1.28%
2025-05-15 0 35.20 35.20 35.40 32.10 35.75 9,993,440 344,975,236 34.520 34.24 34.24 34.43 31.22 34.77 10,273,938 33.578 8.64%
2025-05-14 0 32.40 32.35 32.40 31.65 33.25 5,166,618 167,408,144 32.402 31.52 31.47 31.52 30.79 32.34 5,311,636 31.517 1.41%
2025-05-13 0 31.95 31.80 31.95 30.15 33.10 9,884,700 309,031,429 31.264 31.08 30.93 31.08 29.33 32.20 10,162,146 30.410 0.00%
2025-05-12 0 31.95 31.95 32.00 29.65 32.45 13,464,490 422,777,084 31.399 31.08 31.08 31.13 28.84 31.56 13,842,414 30.542 7.04%
2025-05-09 0 29.85 29.80 29.85 27.65 30.20 12,612,024 371,957,475 29.492 29.04 28.99 29.04 26.90 29.38 12,966,021 28.687 6.04%
2025-05-08 0 28.15 28.10 28.15 25.80 28.60 10,390,000 286,313,950 27.557 27.38 27.33 27.38 25.10 27.82 10,681,628 26.804 8.27%
2025-05-07 0 26.00 25.95 26.00 25.45 26.45 3,792,000 98,419,939 25.955 25.29 25.24 25.29 24.76 25.73 3,898,435 25.246 1.36%
2025-05-06 0 25.65 25.60 25.65 24.80 26.10 4,957,000 126,933,600 25.607 24.95 24.90 24.95 24.12 25.39 5,096,134 24.908 4.48%
2025-05-02 0 24.55 24.50 24.55 24.50 25.00 415,000 10,219,750 24.626 23.88 23.83 23.88 23.83 24.32 426,648 23.954 -1.80%
2025-04-30 0 25.00 24.95 25.00 23.95 25.35 4,074,000 101,407,404 24.891 24.32 24.27 24.32 23.30 24.66 4,188,350 24.212 3.31%
2025-04-29 0 24.20 24.20 24.35 22.85 24.40 3,143,800 75,085,634 23.884 23.54 23.54 23.69 22.23 23.73 3,232,041 23.232 6.14%
2025-04-28 0 22.80 22.80 22.85 22.55 23.35 1,118,000 25,694,436 22.983 22.18 22.18 22.23 21.93 22.71 1,149,380 22.355 -0.44%
2025-04-25 0 22.90 22.85 22.90 22.85 23.45 1,477,500 34,148,575 23.112 22.27 22.23 22.27 22.23 22.81 1,518,971 22.481 -1.51%
2025-04-24 0 23.25 23.25 23.40 22.80 23.50 1,382,158 32,115,709 23.236 22.62 22.62 22.76 22.18 22.86 1,420,953 22.602 0.87%
2025-04-23 0 23.05 23.05 23.10 22.95 23.45 1,778,000 41,257,300 23.204 22.42 22.42 22.47 22.32 22.81 1,827,905 22.571 1.99%
2025-04-22 0 22.60 22.60 22.65 22.40 23.30 3,327,000 75,807,650 22.786 21.98 21.98 22.03 21.79 22.66 3,420,383 22.163 -2.59%
2025-04-17 0 23.20 23.15 23.20 22.55 23.60 1,247,000 28,971,050 23.233 22.57 22.52 22.57 21.93 22.96 1,282,001 22.598 1.31%
2025-04-16 0 22.90 22.80 22.90 22.70 23.65 1,754,000 40,411,700 23.040 22.27 22.18 22.27 22.08 23.00 1,803,232 22.411 -2.55%
2025-04-15 0 23.50 23.45 23.50 23.05 23.65 1,780,000 41,725,600 23.441 22.86 22.81 22.86 22.42 23.00 1,829,961 22.801 1.51%
2025-04-14 0 23.15 23.15 23.20 22.60 23.30 2,228,000 51,118,687 22.944 22.52 22.52 22.57 21.98 22.66 2,290,536 22.317 1.54%
2025-04-11 0 22.80 22.80 22.90 21.50 23.20 2,672,000 60,661,592 22.703 22.18 22.18 22.27 20.91 22.57 2,746,998 22.083 2.93%
2025-04-10 0 22.15 22.15 22.20 21.75 23.00 3,991,000 89,491,450 22.423 21.55 21.55 21.59 21.16 22.37 4,103,020 21.811 1.14%
2025-04-09 0 21.90 21.80 21.90 20.15 22.05 2,756,000 58,401,831 21.191 21.30 21.20 21.30 19.60 21.45 2,833,356 20.612 3.30%
2025-04-08 0 21.20 21.15 21.20 20.25 21.95 7,646,520 162,416,260 21.241 20.62 20.57 20.62 19.70 21.35 7,861,144 20.661 6.00%
2025-04-07 0 20.00 19.88 20.00 19.82 21.70 8,279,000 171,893,710 20.763 19.45 19.34 19.45 19.28 21.11 8,511,376 20.196 -14.16%
2025-04-03 0 23.30 23.25 23.30 23.00 23.75 3,548,000 82,288,450 23.193 22.66 22.62 22.66 22.37 23.10 3,647,586 22.560 -2.10%
2025-04-02 0 23.80 23.65 23.80 23.55 24.15 1,403,000 33,368,027 23.783 23.15 23.00 23.15 22.91 23.49 1,442,380 23.134 -0.42%
2025-04-01 0 23.90 23.70 23.90 23.30 24.15 1,431,000 34,131,672 23.852 23.25 23.05 23.25 22.66 23.49 1,471,166 23.200 2.80%
2025-03-31 0 23.25 23.20 23.25 23.05 24.15 2,074,000 48,442,400 23.357 22.62 22.57 22.62 22.42 23.49 2,132,213 22.719 -4.12%
2025-03-28 0 24.25 24.20 24.25 23.70 24.30 1,322,000 31,779,500 24.039 23.59 23.54 23.59 23.05 23.64 1,359,106 23.383 0.41%
2025-03-27 0 24.15 24.15 24.20 23.80 24.50 1,259,000 30,507,410 24.231 23.49 23.49 23.54 23.15 23.83 1,294,338 23.570 0.62%
2025-03-26 0 24.00 23.90 24.00 23.45 24.00 1,794,200 42,511,060 23.694 23.34 23.25 23.34 22.81 23.34 1,844,560 23.047 1.27%
2025-03-25 0 23.70 23.65 23.70 23.50 24.50 2,513,000 60,002,900 23.877 23.05 23.00 23.05 22.86 23.83 2,583,535 23.225 -2.87%
2025-03-24 0 24.40 24.30 24.40 23.70 24.40 1,391,000 33,412,650 24.021 23.73 23.64 23.73 23.05 23.73 1,430,043 23.365 1.67%
2025-03-21 0 24.00 23.95 24.00 23.75 24.80 2,068,000 49,844,790 24.103 23.34 23.30 23.34 23.10 24.12 2,126,045 23.445 -2.83%
2025-03-20 0 24.70 24.65 24.70 24.50 25.35 2,686,000 66,638,026 24.809 24.03 23.98 24.03 23.83 24.66 2,761,391 24.132 -1.98%
2025-03-19 0 25.20 25.15 25.20 24.80 25.50 2,395,000 60,176,583 25.126 24.51 24.46 24.51 24.12 24.80 2,462,223 24.440 -0.59%
2025-03-18 0 25.35 25.25 25.35 24.90 25.40 2,283,000 57,631,522 25.244 24.66 24.56 24.66 24.22 24.71 2,347,080 24.555 1.40%
2025-03-17 0 25.00 24.95 25.00 24.85 26.15 3,951,000 100,356,725 25.400 24.32 24.27 24.32 24.17 25.44 4,061,897 24.707 0.40%
2025-03-14 0 24.90 24.90 24.95 24.35 25.25 3,839,000 95,662,400 24.919 24.22 24.22 24.27 23.69 24.56 3,946,754 24.238 3.32%
2025-03-13 0 24.10 24.05 24.10 23.90 24.85 2,832,000 68,714,200 24.263 23.44 23.39 23.44 23.25 24.17 2,911,489 23.601 -0.82%
2025-03-12 0 24.30 24.30 24.35 24.20 25.00 3,363,500 83,001,795 24.677 23.64 23.64 23.69 23.54 24.32 3,457,907 24.003 -0.82%
2025-03-11 0 24.50 24.45 24.50 23.55 24.60 4,666,488 112,229,753 24.050 23.83 23.78 23.83 22.91 23.93 4,797,468 23.394 0.41%
2025-03-10 0 24.40 24.40 24.45 24.30 25.20 3,372,000 83,002,999 24.615 23.73 23.73 23.78 23.64 24.51 3,466,646 23.943 -1.81%
2025-03-07 0 24.85 24.85 24.90 24.30 27.85 17,419,000 437,644,952 25.125 24.17 24.17 24.22 23.64 27.09 17,907,920 24.439 -9.14%
2025-03-06 0 27.35 27.35 27.40 26.90 28.60 3,773,000 103,997,020 27.563 26.60 26.60 26.65 26.17 27.82 3,878,901 26.811 -3.36%
2025-03-05 0 28.30 28.20 28.30 26.90 28.45 3,023,900 83,993,981 27.777 27.53 27.43 27.53 26.17 27.67 3,108,775 27.018 5.01%
2025-03-04 0 26.95 26.90 26.95 26.50 27.35 1,554,000 41,760,086 26.873 26.21 26.17 26.21 25.78 26.60 1,597,618 26.139 -1.46%
2025-03-03 0 27.35 27.20 27.35 25.15 27.70 5,235,400 141,769,375 27.079 26.60 26.46 26.60 24.46 26.94 5,382,348 26.340 7.68%
2025-02-28 0 25.40 25.40 25.55 25.20 26.60 2,849,000 72,903,522 25.589 24.71 24.71 24.85 24.51 25.87 2,928,966 24.891 -3.79%
2025-02-27 0 26.40 26.25 26.40 25.70 27.00 4,555,050 119,516,562 26.238 25.68 25.53 25.68 25.00 26.26 4,682,902 25.522 -2.22%
2025-02-26 0 27.00 26.85 27.00 26.55 28.15 4,079,000 110,930,050 27.195 26.26 26.12 26.26 25.83 27.38 4,193,490 26.453 -0.18%
2025-02-25 0 27.05 26.95 27.10 26.60 27.70 1,561,000 42,278,600 27.084 26.31 26.21 26.36 25.87 26.94 1,604,814 26.345 -0.18%
2025-02-24 0 27.10 27.00 27.10 26.35 27.50 2,120,000 56,884,494 26.832 26.36 26.26 26.36 25.63 26.75 2,179,505 26.100 -0.73%
2025-02-21 0 27.30 27.30 27.35 26.30 27.30 3,791,635 101,303,245 26.718 26.55 26.55 26.60 25.58 26.55 3,898,059 25.988 1.87%
2025-02-20 0 26.80 26.75 26.80 26.55 27.95 2,442,000 65,822,750 26.954 26.07 26.02 26.07 25.83 27.19 2,510,542 26.219 -3.42%
2025-02-19 0 27.75 27.75 27.80 27.50 28.65 2,022,810 56,501,317 27.932 26.99 26.99 27.04 26.75 27.87 2,079,587 27.169 -1.77%
2025-02-18 0 28.25 28.25 28.30 27.45 28.90 1,847,000 51,938,237 28.120 27.48 27.48 27.53 26.70 28.11 1,898,842 27.353 0.36%
2025-02-17 0 28.15 28.00 28.15 27.30 28.25 2,115,563 58,751,615 27.771 27.38 27.24 27.38 26.55 27.48 2,174,943 27.013 0.54%
2025-02-14 0 28.00 27.90 28.00 27.65 28.60 2,506,248 70,163,490 27.995 27.24 27.14 27.24 26.90 27.82 2,576,594 27.231 0.72%
2025-02-13 0 27.80 27.75 27.80 27.75 29.60 2,877,450 82,184,635 28.562 27.04 26.99 27.04 26.99 28.79 2,958,215 27.782 -5.44%
2025-02-12 0 29.40 29.40 29.45 28.90 30.15 2,257,401 66,141,331 29.300 28.60 28.60 28.65 28.11 29.33 2,320,762 28.500 -0.51%
2025-02-11 0 29.55 29.45 29.60 28.50 30.20 2,941,356 86,632,639 29.453 28.74 28.65 28.79 27.72 29.38 3,023,915 28.649 2.78%
2025-02-10 0 28.75 28.70 28.75 28.45 30.30 2,514,000 73,279,200 29.148 27.97 27.92 27.97 27.67 29.47 2,584,563 28.353 -2.21%
2025-02-07 0 29.40 29.30 29.40 26.25 29.50 5,506,140 154,994,943 28.149 28.60 28.50 28.60 25.53 28.69 5,660,687 27.381 9.70%
2025-02-06 0 26.80 26.75 26.80 26.40 28.05 3,440,100 93,190,430 27.089 26.07 26.02 26.07 25.68 27.28 3,536,657 26.350 -2.01%
2025-02-05 0 27.35 27.30 27.35 27.00 28.70 2,505,000 69,273,478 27.654 26.60 26.55 26.60 26.26 27.92 2,575,311 26.899 -4.70%
2025-02-04 0 28.70 28.70 28.75 28.15 28.95 1,269,400 36,314,455 28.608 27.92 27.92 27.97 27.38 28.16 1,305,030 27.827 2.14%
2025-02-03 0 28.10 28.10 28.20 27.50 28.25 1,107,990 30,977,176 27.958 27.33 27.33 27.43 26.75 27.48 1,139,089 27.195 0.36%
2025-01-28 0 28.00 27.90 28.00 27.10 28.00 442,000 12,255,850 27.728 27.24 27.14 27.24 26.36 27.24 454,406 26.971 1.63%
2025-01-27 0 27.55 27.40 27.60 26.90 28.05 1,920,956 52,663,881 27.415 26.80 26.65 26.85 26.17 27.28 1,974,874 26.667 -1.61%
2025-01-24 0 28.00 27.95 28.00 26.35 28.80 4,126,800 114,772,130 27.811 27.24 27.19 27.24 25.63 28.01 4,242,632 27.052 5.26%
2025-01-23 0 26.60 26.55 26.60 26.40 28.95 10,594,100 292,324,987 27.593 25.87 25.83 25.87 25.68 28.16 10,891,457 26.840 -1.66%
2025-01-22 0 27.05 27.00 27.05 24.10 27.15 7,156,310 186,490,356 26.060 26.31 26.26 26.31 23.44 26.41 7,357,175 25.348 10.41%
2025-01-21 0 24.50 24.50 24.55 22.30 24.70 4,899,000 116,884,199 23.859 23.83 23.83 23.88 21.69 24.03 5,036,506 23.207 9.87%
2025-01-20 0 22.30 22.30 22.35 22.30 22.95 1,868,000 42,247,200 22.616 21.69 21.69 21.74 21.69 22.32 1,920,431 21.999 0.22%
2025-01-17 0 22.25 22.15 22.25 21.80 22.55 974,000 21,657,600 22.236 21.64 21.55 21.64 21.20 21.93 1,001,338 21.629 0.45%
2025-01-16 0 22.15 22.05 22.15 21.75 22.30 675,500 14,900,600 22.059 21.55 21.45 21.55 21.16 21.69 694,460 21.456 1.14%
2025-01-15 0 21.90 21.80 21.90 21.65 22.30 1,167,000 25,564,750 21.906 21.30 21.20 21.30 21.06 21.69 1,199,756 21.308 -2.45%
2025-01-14 0 22.45 22.45 22.50 21.85 22.65 1,459,000 32,617,200 22.356 21.84 21.84 21.89 21.25 22.03 1,499,951 21.746 2.75%
2025-01-13 0 21.85 21.80 21.85 21.25 22.35 1,780,034 38,567,845 21.667 21.25 21.20 21.25 20.67 21.74 1,829,996 21.075 -2.24%
2025-01-10 0 22.35 22.20 22.40 21.95 22.70 1,491,000 33,171,350 22.248 21.74 21.59 21.79 21.35 22.08 1,532,850 21.640 0.22%
2025-01-09 0 22.30 22.25 22.30 22.15 23.40 3,046,500 68,903,665 22.617 21.69 21.64 21.69 21.55 22.76 3,132,010 22.000 -4.50%
2025-01-08 0 23.35 23.20 23.35 22.75 23.40 1,251,000 28,901,554 23.103 22.71 22.57 22.71 22.13 22.76 1,286,113 22.472 -0.21%
2025-01-07 0 23.40 23.25 23.40 23.10 24.05 1,448,000 33,918,075 23.424 22.76 22.62 22.76 22.47 23.39 1,488,643 22.785 -2.70%
2025-01-06 0 24.05 24.00 24.05 23.90 25.20 2,528,000 62,392,057 24.680 23.39 23.34 23.39 23.25 24.51 2,598,956 24.007 -0.62%
2025-01-03 0 24.20 24.05 24.25 23.15 24.35 2,714,000 65,082,000 23.980 23.54 23.39 23.59 22.52 23.69 2,790,177 23.325 4.54%
2025-01-02 0 23.15 23.10 23.15 22.95 23.70 1,863,400 43,325,970 23.251 22.52 22.47 22.52 22.32 23.05 1,915,702 22.616 -2.53%
2024-12-31 0 23.75 23.75 23.85 23.40 24.20 638,000 15,168,081 23.774 23.10 23.10 23.20 22.76 23.54 655,907 23.125 0.64%
2024-12-30 0 23.60 23.55 23.60 23.40 24.45 1,383,000 33,029,889 23.883 22.96 22.91 22.96 22.76 23.78 1,421,818 23.231 -0.42%
2024-12-27 0 23.70 23.70 23.80 22.85 24.00 4,116,200 96,123,695 23.353 23.05 23.05 23.15 22.23 23.34 4,231,734 22.715 0.64%
2024-12-24 0 23.55 23.30 23.55 23.15 23.80 1,720,000 40,107,750 23.318 22.91 22.66 22.91 22.52 23.15 1,768,277 22.682 -0.63%
2024-12-23 0 23.70 23.65 23.70 23.40 24.40 2,405,000 57,125,900 23.753 23.05 23.00 23.05 22.76 23.73 2,472,504 23.104 -2.47%
2024-12-20 0 24.30 24.25 24.30 24.00 25.10 2,444,700 59,523,810 24.348 23.64 23.59 23.64 23.34 24.41 2,513,318 23.683 -2.41%
2024-12-19 0 24.90 24.75 24.90 24.35 25.05 1,479,000 36,591,525 24.741 24.22 24.07 24.22 23.69 24.37 1,520,513 24.065 -0.60%
2024-12-18 0 25.05 24.90 25.05 24.45 25.40 1,361,000 34,064,528 25.029 24.37 24.22 24.37 23.78 24.71 1,399,201 24.346 0.60%
2024-12-17 0 24.90 24.85 24.90 24.40 25.55 3,081,362 76,531,235 24.837 24.22 24.17 24.22 23.73 24.85 3,167,850 24.159 -3.49%
2024-12-16 0 25.80 25.70 25.80 25.40 26.30 1,467,896 37,720,262 25.697 25.10 25.00 25.10 24.71 25.58 1,509,097 24.995 -1.53%
2024-12-13 0 26.20 26.10 26.20 25.85 27.40 2,420,000 63,929,150 26.417 25.48 25.39 25.48 25.14 26.65 2,487,925 25.696 -5.07%
2024-12-12 0 27.60 27.50 27.60 26.55 27.70 1,975,000 53,987,865 27.336 26.85 26.75 26.85 25.83 26.94 2,030,435 26.589 2.41%
2024-12-11 0 26.95 26.90 26.95 26.60 27.20 1,787,000 48,061,448 26.895 26.21 26.17 26.21 25.87 26.46 1,837,158 26.161 -0.55%
2024-12-10 0 27.10 27.05 27.10 26.95 27.75 1,770,804 48,346,190 27.302 26.36 26.31 26.36 26.21 26.99 1,820,507 26.556 -0.91%
2024-12-09 0 27.35 27.30 27.35 26.25 27.70 3,433,256 93,112,286 27.121 26.60 26.55 26.60 25.53 26.94 3,529,621 26.380 3.40%
2024-12-06 0 26.45 26.40 26.45 25.50 26.70 3,392,000 88,585,010 26.116 25.73 25.68 25.73 24.80 25.97 3,487,207 25.403 -0.56%
2024-12-05 0 26.60 26.50 26.60 26.40 27.90 2,906,200 77,577,569 26.694 25.87 25.78 25.87 25.68 27.14 2,987,772 25.965 -3.45%
2024-12-04 0 27.55 27.50 27.55 26.80 27.70 4,976,000 135,856,450 27.302 26.80 26.75 26.80 26.07 26.94 5,115,667 26.557 2.80%
2024-12-03 0 26.80 26.75 26.80 24.40 26.95 7,994,400 209,116,695 26.158 26.07 26.02 26.07 23.73 26.21 8,218,788 25.444 7.85%
2024-12-02 0 24.85 24.75 24.85 24.00 24.85 1,946,400 47,739,580 24.527 24.17 24.07 24.17 23.34 24.17 2,001,032 23.857 2.26%
2024-11-29 0 24.30 24.25 24.30 23.45 24.45 2,320,000 55,909,400 24.099 23.64 23.59 23.64 22.81 23.78 2,385,118 23.441 2.10%
2024-11-28 0 23.80 23.75 23.80 23.55 24.45 1,164,000 27,861,551 23.936 23.15 23.10 23.15 22.91 23.78 1,196,671 23.283 -0.21%
2024-11-27 0 23.85 23.75 23.85 22.95 23.90 2,173,900 50,931,585 23.429 23.20 23.10 23.20 22.32 23.25 2,234,917 22.789 2.58%
2024-11-26 0 23.25 23.20 23.25 22.75 24.40 3,562,400 83,311,370 23.386 22.62 22.57 22.62 22.13 23.73 3,662,390 22.748 -4.71%
2024-11-25 0 24.40 24.40 24.55 23.60 25.40 4,977,658 122,299,503 24.570 23.73 23.73 23.88 22.96 24.71 5,117,372 23.899 2.95%
2024-11-22 0 23.70 23.70 23.75 23.35 24.35 3,781,000 90,018,203 23.808 23.05 23.05 23.10 22.71 23.69 3,887,126 23.158 1.72%
2024-11-21 0 23.30 23.25 23.30 22.75 23.80 3,050,000 71,150,536 23.328 22.66 22.62 22.66 22.13 23.15 3,135,608 22.691 0.00%
2024-11-20 0 23.30 23.20 23.30 22.75 24.50 9,060,000 212,379,212 23.441 22.66 22.57 22.66 22.13 23.83 9,314,298 22.801 -3.72%
2024-11-19 0 24.20 24.15 24.20 22.65 29.25 20,997,200 524,161,868 24.963 23.54 23.49 23.54 22.03 28.45 21,586,553 24.282 -14.34%
2024-11-18 0 28.25 28.25 28.30 26.80 28.40 5,576,600 154,820,675 27.763 27.48 27.48 27.53 26.07 27.62 5,733,125 27.005 5.02%
2024-11-15 0 26.90 26.85 26.90 25.00 26.90 5,542,190 144,556,021 26.083 26.17 26.12 26.17 24.32 26.17 5,697,749 25.371 6.53%
2024-11-14 0 25.25 25.10 25.25 24.30 25.40 3,193,000 79,595,957 24.928 24.56 24.41 24.56 23.64 24.71 3,282,622 24.248 0.40%
2024-11-13 0 25.15 24.95 25.15 24.70 26.50 5,748,000 146,612,870 25.507 24.46 24.27 24.46 24.03 25.78 5,909,336 24.810 0.40%
2024-11-12 0 25.05 24.95 25.05 24.90 25.80 2,468,000 62,283,900 25.237 24.37 24.27 24.37 24.22 25.10 2,537,272 24.548 -1.18%
2024-11-11 0 25.35 25.30 25.35 24.60 25.50 1,406,000 35,390,700 25.171 24.66 24.61 24.66 23.93 24.80 1,445,464 24.484 -0.59%
2024-11-08 0 25.50 25.45 25.50 25.30 26.50 1,923,000 49,645,102 25.816 24.80 24.76 24.80 24.61 25.78 1,976,975 25.112 -1.35%
2024-11-07 0 25.85 25.80 25.85 23.55 25.90 3,958,000 99,651,450 25.177 25.14 25.10 25.14 22.91 25.19 4,069,094 24.490 5.73%
2024-11-06 0 24.45 24.35 24.45 23.90 24.90 4,465,000 108,340,698 24.264 23.78 23.69 23.78 23.25 24.22 4,590,324 23.602 -1.61%
2024-11-05 0 24.85 24.70 24.85 24.35 25.00 2,742,000 67,559,925 24.639 24.17 24.03 24.17 23.69 24.32 2,818,963 23.966 -0.20%
2024-11-04 0 24.90 24.90 24.95 24.45 25.50 3,632,180 90,707,891 24.973 24.22 24.22 24.27 23.78 24.80 3,734,129 24.292 0.40%
2024-11-01 0 24.80 24.60 24.80 24.55 25.75 2,251,090 56,395,845 25.053 24.12 23.93 24.12 23.88 25.05 2,314,274 24.369 -1.39%
2024-10-31 0 25.15 25.10 25.15 24.85 26.35 8,987,000 230,662,425 25.666 24.46 24.41 24.46 24.17 25.63 9,239,249 24.965 1.00%
2024-10-30 0 24.90 24.85 24.90 23.90 25.00 3,985,280 97,681,383 24.511 24.22 24.17 24.22 23.25 24.32 4,097,140 23.841 4.18%
2024-10-29 0 23.90 23.85 23.90 23.05 24.70 5,215,000 124,960,533 23.962 23.25 23.20 23.25 22.42 24.03 5,361,376 23.308 3.02%
2024-10-28 0 23.20 23.15 23.20 22.80 23.90 5,006,966 116,183,284 23.204 22.57 22.52 22.57 22.18 23.25 5,147,502 22.571 -2.93%
2024-10-25 0 23.90 23.85 23.90 23.10 24.15 3,912,000 92,789,221 23.719 23.25 23.20 23.25 22.47 23.49 4,021,803 23.072 0.84%
2024-10-24 0 23.70 23.70 23.75 23.40 25.00 7,048,200 170,154,845 24.142 23.05 23.05 23.10 22.76 24.32 7,246,030 23.482 -1.04%
2024-10-23 0 23.95 23.85 23.95 22.60 24.05 5,836,360 137,493,468 23.558 23.30 23.20 23.30 21.98 23.39 6,000,176 22.915 3.46%
2024-10-22 0 23.15 22.95 23.15 22.00 23.75 5,547,000 127,531,450 22.991 22.52 22.32 22.52 21.40 23.10 5,702,694 22.363 1.54%
2024-10-21 0 22.80 22.75 22.80 21.70 24.35 9,128,000 210,722,166 23.085 22.18 22.13 22.18 21.11 23.69 9,384,206 22.455 3.87%
2024-10-18 0 21.95 21.95 22.00 20.00 22.10 8,940,300 191,952,036 21.470 21.35 21.35 21.40 19.45 21.50 9,191,238 20.884 6.55%
2024-10-17 0 20.60 20.60 20.65 19.18 21.00 8,350,222 170,807,538 20.455 20.04 20.04 20.09 18.66 20.43 8,584,598 19.897 7.52%
2024-10-16 0 19.16 19.08 19.16 18.86 19.36 1,609,000 30,709,579 19.086 18.64 18.56 18.64 18.35 18.83 1,654,162 18.565 0.42%
2024-10-15 0 19.08 19.04 19.08 18.88 20.00 2,948,300 57,205,224 19.403 18.56 18.52 18.56 18.36 19.45 3,031,053 18.873 -3.54%
2024-10-14 0 19.78 19.74 19.78 18.88 20.50 5,202,078 102,720,575 19.746 19.24 19.20 19.24 18.36 19.94 5,348,091 19.207 2.49%
2024-10-10 0 19.30 19.30 19.36 18.22 19.70 4,807,044 91,702,101 19.077 18.77 18.77 18.83 17.72 19.16 4,941,969 18.556 7.34%
2024-10-09 0 17.98 17.82 18.00 17.68 18.88 5,004,000 91,643,320 18.314 17.49 17.33 17.51 17.20 18.36 5,144,453 17.814 -0.77%
2024-10-08 0 18.12 18.12 18.14 17.80 19.66 8,982,100 167,272,426 18.623 17.63 17.63 17.64 17.31 19.12 9,234,211 18.114 -7.93%
2024-10-07 0 19.68 19.50 19.70 19.12 20.35 2,410,340 46,944,195 19.476 19.14 18.97 19.16 18.60 19.79 2,477,994 18.944 0.72%
2024-10-04 0 19.54 19.50 19.54 18.96 19.86 1,279,100 25,002,173 19.547 19.01 18.97 19.01 18.44 19.32 1,315,002 19.013 1.77%
2024-10-03 0 19.20 19.08 19.20 18.20 20.40 2,156,200 41,129,630 19.075 18.68 18.56 18.68 17.70 19.84 2,216,721 18.554 -5.42%
2024-10-02 0 20.30 20.20 20.30 19.64 20.55 3,738,300 75,295,860 20.142 19.75 19.65 19.75 19.10 19.99 3,843,227 19.592 1.50%
2024-09-30 0 20.00 19.94 20.00 19.70 20.85 7,896,900 158,977,465 20.132 19.45 19.40 19.45 19.16 20.28 8,118,552 19.582 2.88%
2024-09-27 0 19.44 19.40 19.44 18.76 19.70 5,443,900 105,049,058 19.297 18.91 18.87 18.91 18.25 19.16 5,596,700 18.770 3.74%
2024-09-26 0 18.74 18.66 18.78 17.90 18.88 3,723,000 68,896,111 18.506 18.23 18.15 18.27 17.41 18.36 3,827,498 18.000 4.11%
2024-09-25 0 18.00 18.00 18.10 18.00 18.62 2,802,500 51,147,130 18.251 17.51 17.51 17.61 17.51 18.11 2,881,161 17.752 -0.66%
2024-09-24 0 18.12 18.02 18.14 16.66 18.46 6,127,200 109,376,428 17.851 17.63 17.53 17.64 16.21 17.96 6,299,179 17.364 8.50%
2024-09-23 0 16.70 16.70 16.72 16.24 17.16 1,819,000 30,562,411 16.802 16.24 16.24 16.26 15.80 16.69 1,870,056 16.343 2.45%
2024-09-20 0 16.30 16.30 16.32 15.82 16.50 1,399,500 22,783,763 16.280 15.85 15.85 15.87 15.39 16.05 1,438,781 15.835 2.52%
2024-09-19 0 15.90 15.82 15.90 15.04 15.98 1,469,000 23,028,290 15.676 15.47 15.39 15.47 14.63 15.54 1,510,232 15.248 5.72%
2024-09-17 0 15.04 15.04 15.16 14.92 15.26 149,000 2,250,140 15.102 14.63 14.63 14.75 14.51 14.84 153,182 14.689 -1.83%
2024-09-16 0 15.32 15.16 15.32 14.78 15.32 435,000 6,558,193 15.076 14.90 14.75 14.90 14.38 14.90 447,210 14.665 -1.16%
2024-09-13 0 15.50 15.44 15.52 15.28 15.90 1,224,000 19,041,213 15.557 15.08 15.02 15.10 14.86 15.47 1,258,355 15.132 1.71%
2024-09-12 0 15.24 15.20 15.26 15.08 15.78 658,500 10,042,900 15.251 14.82 14.79 14.84 14.67 15.35 676,983 14.835 -1.55%
2024-09-11 0 15.48 15.48 15.50 15.18 15.58 769,000 11,797,740 15.342 15.06 15.06 15.08 14.77 15.15 790,584 14.923 -0.19%
2024-09-10 0 15.66 15.66 15.76 15.44 15.92 760,000 11,919,560 15.684 15.09 15.09 15.18 14.87 15.34 788,888 15.109 -0.76%
2024-09-09 0 15.78 15.72 15.78 15.60 16.14 1,835,300 28,973,478 15.787 15.20 15.14 15.20 15.03 15.55 1,905,061 15.209 -3.66%
2024-09-05 0 16.38 16.30 16.38 16.02 16.40 735,000 11,922,640 16.221 15.78 15.70 15.78 15.43 15.80 762,938 15.627 1.61%
2024-09-04 0 16.12 16.10 16.12 16.02 16.38 1,224,000 19,786,420 16.165 15.53 15.51 15.53 15.43 15.78 1,270,525 15.573 -1.71%
2024-09-03 0 16.40 16.30 16.40 16.02 16.54 1,005,997 16,435,801 16.338 15.80 15.70 15.80 15.43 15.93 1,044,236 15.740 0.99%
2024-09-02 0 16.24 16.24 16.26 16.22 17.02 1,667,000 27,436,884 16.459 15.65 15.65 15.66 15.63 16.40 1,730,364 15.856 -2.87%
2024-08-30 0 16.72 16.72 16.76 16.46 17.08 3,177,000 53,348,740 16.792 16.11 16.11 16.15 15.86 16.45 3,297,760 16.177 2.58%
2024-08-29 0 16.30 16.26 16.36 15.78 16.50 1,641,300 26,441,875 16.110 15.70 15.66 15.76 15.20 15.90 1,703,687 15.520 -0.61%
2024-08-28 0 16.40 16.34 16.40 15.90 17.18 4,275,234 70,602,197 16.514 15.80 15.74 15.80 15.32 16.55 4,437,739 15.909 2.37%
2024-08-27 0 16.02 16.00 16.04 15.58 16.16 1,453,000 23,178,500 15.952 15.43 15.41 15.45 15.01 15.57 1,508,230 15.368 1.91%
2024-08-26 0 15.72 15.70 15.72 15.06 15.78 1,724,000 26,856,100 15.578 15.14 15.13 15.14 14.51 15.20 1,789,531 15.007 2.88%
2024-08-23 0 15.28 15.24 15.28 14.98 15.34 999,000 15,148,420 15.164 14.72 14.68 14.72 14.43 14.78 1,036,973 14.608 0.53%
2024-08-22 0 15.20 15.16 15.22 14.78 15.32 1,454,000 21,822,700 15.009 14.64 14.60 14.66 14.24 14.76 1,509,268 14.459 -0.78%
2024-08-21 0 15.32 15.24 15.32 14.86 15.42 998,000 15,214,080 15.245 14.76 14.68 14.76 14.32 14.86 1,035,935 14.686 1.19%
2024-08-20 0 15.14 15.08 15.14 15.04 15.30 717,000 10,844,304 15.125 14.59 14.53 14.59 14.49 14.74 744,254 14.571 -0.13%
2024-08-19 0 15.16 15.16 15.22 14.68 15.32 1,330,000 20,200,780 15.189 14.60 14.60 14.66 14.14 14.76 1,380,554 14.632 3.27%
2024-08-16 0 14.68 14.66 14.68 14.36 14.84 784,000 11,518,360 14.692 14.14 14.12 14.14 13.83 14.30 813,800 14.154 2.23%
2024-08-15 0 14.36 14.30 14.36 14.18 14.60 970,000 13,913,200 14.344 13.83 13.78 13.83 13.66 14.07 1,006,870 13.818 -0.42%
2024-08-14 0 14.42 14.40 14.42 14.38 14.82 389,000 5,651,480 14.528 13.89 13.87 13.89 13.85 14.28 403,786 13.996 -1.90%
2024-08-13 0 14.70 14.70 14.74 14.58 15.14 555,000 8,151,580 14.688 14.16 14.16 14.20 14.05 14.59 576,096 14.150 -1.08%
2024-08-12 0 14.86 14.86 14.90 14.82 15.22 574,000 8,598,580 14.980 14.32 14.32 14.35 14.28 14.66 595,818 14.432 -1.85%
2024-08-09 0 15.14 15.14 15.22 14.82 15.28 1,571,000 23,739,340 15.111 14.59 14.59 14.66 14.28 14.72 1,630,715 14.558 1.34%
2024-08-08 0 14.94 14.94 14.96 14.66 15.04 764,000 11,392,280 14.911 14.39 14.39 14.41 14.12 14.49 793,040 14.365 -0.13%
2024-08-07 0 14.96 14.94 14.96 14.18 15.14 2,429,000 36,014,840 14.827 14.41 14.39 14.41 13.66 14.59 2,521,328 14.284 4.18%
2024-08-06 0 14.36 14.36 14.40 14.08 14.60 1,691,000 24,274,420 14.355 13.83 13.83 13.87 13.56 14.07 1,755,276 13.829 3.91%
2024-08-05 0 13.82 13.82 13.86 13.48 14.66 5,873,000 81,340,390 13.850 13.31 13.31 13.35 12.99 14.12 6,096,237 13.343 -5.73%
2024-08-02 0 14.66 14.66 14.70 14.58 15.28 2,033,000 30,070,900 14.791 14.12 14.12 14.16 14.05 14.72 2,110,276 14.250 -3.17%
2024-08-01 0 15.14 15.14 15.16 14.92 15.80 2,583,000 39,227,340 15.187 14.59 14.59 14.60 14.37 15.22 2,681,182 14.631 -3.20%
2024-07-31 0 15.64 15.64 15.66 15.00 15.82 2,156,141 33,646,879 15.605 15.07 15.07 15.09 14.45 15.24 2,238,098 15.034 3.30%
2024-07-30 0 15.14 15.12 15.16 15.08 15.70 2,385,000 36,372,720 15.251 14.59 14.57 14.60 14.53 15.13 2,475,656 14.692 -3.81%
2024-07-29 0 15.74 15.72 15.74 14.98 15.86 2,199,000 34,232,860 15.567 15.16 15.14 15.16 14.43 15.28 2,282,586 14.997 5.07%
2024-07-26 0 14.98 14.98 15.02 14.82 15.36 1,037,800 15,654,726 15.085 14.43 14.43 14.47 14.28 14.80 1,077,248 14.532 2.32%
2024-07-25 0 14.64 14.64 14.72 14.58 15.28 2,461,000 36,419,320 14.799 14.10 14.10 14.18 14.05 14.72 2,554,545 14.257 -3.30%
2024-07-24 0 15.14 15.14 15.16 14.56 15.38 3,199,000 48,582,400 15.187 14.59 14.59 14.60 14.03 14.82 3,320,597 14.631 3.56%
2024-07-23 0 14.62 14.62 14.64 14.58 15.08 1,215,000 18,026,708 14.837 14.08 14.08 14.10 14.05 14.53 1,261,183 14.293 -0.81%
2024-07-22 0 14.74 14.74 14.76 14.42 14.98 1,097,000 16,148,480 14.721 14.20 14.20 14.22 13.89 14.43 1,138,698 14.182 1.80%
2024-07-19 0 14.48 14.48 14.50 14.30 14.96 2,132,000 30,900,780 14.494 13.95 13.95 13.97 13.78 14.41 2,213,039 13.963 -3.21%
2024-07-18 0 14.96 14.96 15.00 14.66 15.06 556,000 8,285,360 14.902 14.41 14.41 14.45 14.12 14.51 577,134 14.356 1.08%
2024-07-17 0 14.80 14.80 14.82 14.56 14.98 1,278,000 18,859,800 14.757 14.26 14.26 14.28 14.03 14.43 1,326,578 14.217 -0.54%
2024-07-16 0 14.88 14.84 14.90 14.70 15.06 996,000 14,801,220 14.861 14.34 14.30 14.35 14.16 14.51 1,033,859 14.316 -0.67%
2024-07-15 0 14.98 14.98 15.00 14.96 15.44 1,405,000 21,319,260 15.174 14.43 14.43 14.45 14.41 14.87 1,458,405 14.618 -2.60%
2024-07-12 0 15.38 15.36 15.38 15.06 15.50 1,073,000 16,389,760 15.275 14.82 14.80 14.82 14.51 14.93 1,113,786 14.715 0.65%
2024-07-11 0 15.28 15.28 15.34 15.06 15.40 1,619,000 24,719,980 15.269 14.72 14.72 14.78 14.51 14.84 1,680,540 14.710 2.41%
2024-07-10 0 14.92 14.92 14.94 14.80 15.58 2,655,100 40,304,530 15.180 14.37 14.37 14.39 14.26 15.01 2,756,023 14.624 0.81%
2024-07-09 0 14.80 14.78 14.84 14.66 14.90 1,319,000 19,502,580 14.786 14.26 14.24 14.30 14.12 14.35 1,369,136 14.244 0.00%
2024-07-08 0 14.80 14.80 14.82 14.50 15.28 2,625,000 38,649,940 14.724 14.26 14.26 14.28 13.97 14.72 2,724,778 14.185 -3.27%
2024-07-05 0 15.30 15.20 15.30 14.70 15.68 6,141,000 92,795,240 15.111 14.74 14.64 14.74 14.16 15.11 6,374,424 14.557 -1.92%
2024-07-04 0 15.60 15.56 15.60 15.50 16.28 2,447,000 38,601,569 15.775 15.03 14.99 15.03 14.93 15.68 2,540,012 15.197 -2.74%
2024-07-03 0 16.04 16.00 16.04 15.60 16.20 2,298,000 36,545,525 15.903 15.45 15.41 15.45 15.03 15.61 2,385,349 15.321 0.50%
2024-07-02 0 15.96 15.96 15.98 15.82 17.10 5,132,000 83,063,340 16.185 15.38 15.38 15.39 15.24 16.47 5,327,071 15.593 -4.32%
2024-06-28 0 16.68 16.68 16.74 16.40 16.96 1,452,200 24,221,312 16.679 16.07 16.07 16.13 15.80 16.34 1,507,399 16.068 0.36%
2024-06-27 0 16.62 16.60 16.62 16.52 17.34 2,483,000 41,588,160 16.749 16.01 15.99 16.01 15.92 16.71 2,577,381 16.136 -3.93%
2024-06-26 0 17.30 17.28 17.34 16.38 17.46 2,994,200 51,205,348 17.102 16.67 16.65 16.71 15.78 16.82 3,108,012 16.475 4.85%
2024-06-25 0 16.50 16.48 16.50 16.26 16.84 2,049,000 33,873,460 16.532 15.90 15.88 15.90 15.66 16.22 2,126,884 15.926 -0.96%
2024-06-24 0 16.66 16.60 16.66 16.20 17.50 4,226,000 69,653,582 16.482 16.05 15.99 16.05 15.61 16.86 4,386,634 15.879 -2.69%
2024-06-21 0 17.12 17.10 17.12 16.70 17.50 2,090,869 35,538,605 16.997 16.49 16.47 16.49 16.09 16.86 2,170,345 16.375 -1.38%
2024-06-20 0 17.36 17.34 17.36 17.18 17.88 3,364,300 58,839,992 17.490 16.72 16.71 16.72 16.55 17.23 3,492,180 16.849 -2.25%
2024-06-19 0 17.76 17.70 17.76 16.64 17.80 4,822,000 84,402,570 17.504 17.11 17.05 17.11 16.03 17.15 5,005,288 16.863 5.09%
2024-06-18 0 16.90 16.88 16.90 16.52 17.14 2,905,364 48,889,791 16.827 16.28 16.26 16.28 15.92 16.51 3,015,799 16.211 0.24%
2024-06-17 0 16.86 16.84 16.86 16.64 17.68 3,813,000 65,143,020 17.084 16.24 16.22 16.24 16.03 17.03 3,957,935 16.459 -4.64%
2024-06-14 0 17.68 17.62 17.68 16.20 17.76 6,860,952 118,625,392 17.290 17.03 16.97 17.03 15.61 17.11 7,121,742 16.657 7.28%
2024-06-13 0 16.48 16.42 16.48 16.20 16.70 2,365,000 38,775,140 16.395 15.88 15.82 15.88 15.61 16.09 2,454,896 15.795 0.86%
2024-06-12 0 16.34 16.22 16.34 16.14 17.02 3,135,000 51,328,200 16.373 15.74 15.63 15.74 15.55 16.40 3,254,164 15.773 -2.16%
2024-06-11 0 16.70 16.60 16.70 16.52 17.68 4,063,000 68,603,691 16.885 16.09 15.99 16.09 15.92 17.03 4,217,438 16.267 -2.22%
2024-06-07 0 17.08 17.06 17.08 16.58 17.50 6,205,000 105,655,060 17.027 16.45 16.44 16.45 15.97 16.86 6,440,857 16.404 3.89%
2024-06-06 0 16.44 16.42 16.44 16.28 17.20 6,219,000 104,480,149 16.800 15.84 15.82 15.84 15.68 16.57 6,455,389 16.185 -0.96%
2024-06-05 0 16.60 16.54 16.60 15.42 16.70 9,031,284 145,740,378 16.137 15.99 15.93 15.99 14.86 16.09 9,374,570 15.546 3.11%
2024-06-04 0 16.10 16.04 16.10 14.54 16.16 14,264,900 220,423,132 15.452 15.51 15.45 15.51 14.01 15.57 14,807,120 14.886 17.18%
2024-06-03 0 13.74 13.70 13.76 13.52 13.94 977,000 13,346,220 13.660 13.24 13.20 13.26 13.02 13.43 1,014,137 13.160 0.44%
2024-05-31 0 13.68 13.68 13.74 13.36 14.28 2,995,000 41,650,080 13.907 13.18 13.18 13.24 12.87 13.76 3,108,842 13.397 1.48%
2024-05-30 0 13.48 13.38 13.48 13.20 13.98 1,733,000 23,360,060 13.480 12.99 12.89 12.99 12.72 13.47 1,798,873 12.986 -1.17%
2024-05-29 0 13.64 13.64 13.70 13.58 14.36 2,680,000 37,394,860 13.953 13.14 13.14 13.20 13.08 13.83 2,781,869 13.442 -2.29%
2024-05-28 0 13.96 13.96 13.98 13.40 14.44 5,185,000 73,302,260 14.137 13.45 13.45 13.47 12.91 13.91 5,382,086 13.620 3.56%
2024-05-27 0 13.48 13.44 13.48 12.38 13.70 4,466,000 58,938,040 13.197 12.99 12.95 12.99 11.93 13.20 4,635,756 12.714 9.59%
2024-05-24 0 12.30 12.24 12.30 12.20 12.52 1,449,200 17,891,840 12.346 11.85 11.79 11.85 11.75 12.06 1,504,285 11.894 0.33%
2024-05-23 0 12.26 12.24 12.26 12.12 13.06 2,455,500 30,497,100 12.420 11.81 11.79 11.81 11.68 12.58 2,548,836 11.965 -4.81%
2024-05-22 0 12.88 12.88 13.02 12.70 13.10 1,601,000 20,609,635 12.873 12.41 12.41 12.54 12.23 12.62 1,661,855 12.402 0.78%
2024-05-21 0 12.78 12.76 12.84 12.60 13.64 2,496,000 32,469,500 13.009 12.31 12.29 12.37 12.14 13.14 2,590,875 12.532 -3.77%
2024-05-20 0 13.60 13.60 13.62 13.56 14.20 2,376,000 32,776,760 13.795 12.79 12.79 12.81 12.76 13.36 2,525,743 12.977 -2.16%
2024-05-17 0 13.90 13.88 13.90 12.80 13.90 6,474,132 88,129,734 13.613 13.08 13.06 13.08 12.04 13.08 6,882,152 12.806 9.79%
2024-05-16 0 12.66 12.66 12.74 12.58 12.88 1,250,000 15,898,640 12.719 11.91 11.91 11.98 11.83 12.12 1,328,779 11.965 0.00%
2024-05-14 0 12.66 12.66 12.68 12.26 13.06 3,056,144 39,131,250 12.804 11.91 11.91 11.93 11.53 12.29 3,248,752 12.045 3.26%
2024-05-13 0 12.26 12.24 12.32 12.02 12.46 1,032,000 12,667,620 12.275 11.53 11.51 11.59 11.31 11.72 1,097,040 11.547 -1.76%
2024-05-10 0 12.48 12.44 12.48 12.26 12.60 1,441,000 17,890,800 12.416 11.74 11.70 11.74 11.53 11.85 1,531,816 11.679 0.00%
2024-05-09 0 12.48 12.42 12.48 12.28 12.52 1,331,000 16,541,380 12.428 11.74 11.68 11.74 11.55 11.78 1,414,884 11.691 1.63%
2024-05-08 0 12.28 12.24 12.30 12.22 12.96 1,793,900 22,447,694 12.513 11.55 11.51 11.57 11.50 12.19 1,906,957 11.771 -4.36%
2024-05-07 0 12.84 12.80 12.84 12.60 13.06 2,505,200 32,136,264 12.828 12.08 12.04 12.08 11.85 12.29 2,663,086 12.067 0.78%
2024-05-06 0 12.74 12.66 12.74 12.28 12.82 2,248,000 28,403,380 12.635 11.98 11.91 11.98 11.55 12.06 2,389,676 11.886 3.75%
2024-05-03 0 12.28 12.16 12.30 12.10 12.56 588,500 7,205,880 12.244 11.55 11.44 11.57 11.38 11.82 625,589 11.519 -0.32%
2024-05-02 0 12.32 12.14 12.32 12.04 12.62 1,066,000 13,118,900 12.307 11.59 11.42 11.59 11.33 11.87 1,133,183 11.577 2.50%
2024-04-30 0 12.02 11.98 12.02 11.92 12.18 1,232,000 14,790,120 12.005 11.31 11.27 11.31 11.21 11.46 1,309,644 11.293 0.17%
2024-04-29 0 12.00 11.94 12.00 11.90 12.20 3,032,200 36,505,824 12.039 11.29 11.23 11.29 11.19 11.48 3,223,299 11.326 -0.50%
2024-04-26 0 12.06 12.00 12.06 11.70 12.16 2,734,000 32,732,480 11.972 11.35 11.29 11.35 11.01 11.44 2,906,305 11.263 3.61%
2024-04-25 0 11.64 11.62 11.66 10.94 12.28 7,412,000 87,422,600 11.795 10.95 10.93 10.97 10.29 11.55 7,879,127 11.095 6.40%
2024-04-24 0 10.94 10.94 10.98 10.68 11.08 2,488,000 27,221,000 10.941 10.29 10.29 10.33 10.05 10.42 2,644,802 10.292 1.48%
2024-04-23 0 10.78 10.78 10.80 10.44 10.82 1,555,000 16,558,660 10.649 10.14 10.14 10.16 9.821 10.18 1,653,001 10.017 1.89%
2024-04-22 0 10.58 10.56 10.60 10.28 10.62 941,000 9,899,060 10.520 9.953 9.934 9.972 9.671 9.990 1,000,305 9.8960 2.92%
2024-04-19 0 10.28 10.28 10.38 10.22 10.46 667,000 6,898,260 10.342 9.671 9.671 9.765 9.614 9.840 709,036 9.7291 -1.15%
2024-04-18 0 10.40 10.32 10.40 10.08 10.46 848,400 8,760,196 10.326 9.783 9.708 9.783 9.482 9.840 901,869 9.7134 2.97%
2024-04-17 0 10.10 10.10 10.14 10.06 10.26 487,000 4,947,340 10.159 9.501 9.501 9.539 9.464 9.652 517,692 9.5565 1.00%
2024-04-16 0 10.00 10.00 10.04 9.980 10.20 790,000 7,952,540 10.067 9.407 9.407 9.445 9.388 9.595 839,788 9.4697 -1.96%
2024-04-15 0 10.20 10.18 10.20 10.12 10.32 476,200 4,866,296 10.219 9.595 9.576 9.595 9.520 9.708 506,212 9.6132 0.59%
2024-04-12 0 10.14 10.14 10.20 10.14 10.44 637,000 6,510,620 10.221 9.539 9.539 9.595 9.539 9.821 677,146 9.6148 -3.06%
2024-04-11 0 10.46 10.38 10.46 10.24 10.48 1,447,000 14,978,880 10.352 9.840 9.765 9.840 9.633 9.859 1,538,194 9.7380 1.16%
2024-04-10 0 10.34 10.34 10.36 10.20 10.42 1,292,000 13,308,180 10.300 9.727 9.727 9.746 9.595 9.802 1,373,426 9.6898 1.17%
2024-04-09 0 10.22 10.22 10.24 10.08 10.32 637,110 6,516,577 10.228 9.614 9.614 9.633 9.482 9.708 677,263 9.6219 0.79%
2024-04-08 0 10.14 10.10 10.14 10.02 10.26 1,357,000 13,719,300 10.110 9.539 9.501 9.539 9.426 9.652 1,442,522 9.5106 1.50%
2024-04-05 0 9.990 9.980 9.990 9.910 10.64 1,250,000 12,544,380 10.036 9.398 9.388 9.398 9.322 10.01 1,328,779 9.4405 -4.13%
2024-04-03 0 10.42 10.42 10.44 10.40 10.62 596,000 6,235,680 10.463 9.802 9.802 9.821 9.783 9.990 633,562 9.8423 -1.51%
2024-04-02 0 10.58 10.54 10.58 10.40 10.76 1,010,000 10,644,220 10.539 9.953 9.915 9.953 9.783 10.12 1,073,653 9.9140 2.12%
2024-03-28 0 10.36 10.32 10.36 10.26 10.50 576,000 5,990,320 10.400 9.746 9.708 9.746 9.652 9.877 612,301 9.7833 0.39%
2024-03-27 0 10.32 10.22 10.34 10.20 10.46 378,000 3,895,080 10.304 9.708 9.614 9.727 9.595 9.840 401,823 9.6935 -0.77%
2024-03-26 0 10.40 10.40 10.44 10.24 10.50 761,000 7,879,780 10.355 9.783 9.783 9.821 9.633 9.877 808,961 9.7406 -0.38%
2024-03-25 0 10.44 10.44 10.52 10.44 10.80 989,000 10,510,180 10.627 9.821 9.821 9.896 9.821 10.16 1,051,330 9.9970 -1.88%
2024-03-22 0 10.64 10.62 10.66 10.62 10.90 695,000 7,434,720 10.697 10.01 9.990 10.03 9.990 10.25 738,801 10.063 -2.21%
2024-03-21 0 10.88 10.88 10.90 10.80 11.06 600,000 6,524,960 10.875 10.23 10.23 10.25 10.16 10.40 637,814 10.230 -0.18%
2024-03-20 0 10.90 10.90 10.92 10.72 11.00 1,215,000 13,255,000 10.909 10.25 10.25 10.27 10.08 10.35 1,291,573 10.263 1.68%
2024-03-19 0 10.72 10.72 10.76 10.64 10.88 861,000 9,265,760 10.762 10.08 10.08 10.12 10.01 10.23 915,263 10.124 -1.29%
2024-03-18 0 10.86 10.84 10.86 10.76 11.10 1,367,000 14,940,460 10.929 10.22 10.20 10.22 10.12 10.44 1,453,153 10.281 0.37%
2024-03-15 0 10.82 10.78 10.82 10.48 10.96 1,226,000 13,238,040 10.798 10.18 10.14 10.18 9.859 10.31 1,303,266 10.158 1.31%
2024-03-14 0 10.68 10.60 10.68 10.54 10.90 1,192,000 12,735,972 10.685 10.05 9.972 10.05 9.915 10.25 1,267,124 10.051 -0.93%
2024-03-13 0 10.78 10.78 10.80 10.72 11.16 2,029,500 22,106,750 10.893 10.14 10.14 10.16 10.08 10.50 2,157,405 10.247 -1.46%
2024-03-12 0 10.94 10.86 10.94 10.60 11.06 3,196,000 34,686,904 10.853 10.29 10.22 10.29 9.972 10.40 3,397,422 10.210 1.67%
2024-03-11 0 10.76 10.72 10.76 9.960 11.00 6,918,000 72,674,980 10.505 10.12 10.08 10.12 9.370 10.35 7,353,994 9.8824 10.70%
2024-03-08 0 9.720 9.680 9.720 9.500 9.720 708,000 6,813,330 9.6233 9.144 9.106 9.144 8.937 9.144 752,620 9.0528 1.14%
2024-03-07 0 9.610 9.610 9.680 9.390 9.750 1,101,000 10,565,370 9.5962 9.040 9.040 9.106 8.833 9.172 1,170,388 9.0272 1.80%
2024-03-06 0 9.440 9.420 9.440 9.390 9.520 2,094,000 19,803,600 9.4573 8.880 8.862 8.880 8.833 8.956 2,225,970 8.8966 -0.21%
2024-03-05 0 9.460 9.430 9.460 9.430 9.690 872,000 8,293,430 9.5108 8.899 8.871 8.899 8.871 9.116 926,956 8.9469 -1.97%
2024-03-04 0 9.650 9.650 9.700 9.610 9.780 554,000 5,374,210 9.7007 9.078 9.078 9.125 9.040 9.200 588,915 9.1256 -1.03%
2024-03-01 0 9.750 9.750 9.800 9.690 9.810 403,000 3,927,430 9.7455 9.172 9.172 9.219 9.116 9.228 428,398 9.1677 -0.61%
2024-02-29 0 9.810 9.700 9.810 9.600 9.810 967,000 9,450,220 9.7727 9.228 9.125 9.228 9.031 9.228 1,027,943 9.1933 2.19%
2024-02-28 0 9.600 9.600 9.620 9.580 10.08 1,044,000 10,206,086 9.7759 9.031 9.031 9.050 9.012 9.482 1,109,796 9.1964 -4.00%
2024-02-27 0 10.00 9.920 10.00 9.690 10.08 1,107,500 10,973,650 9.9085 9.407 9.332 9.407 9.116 9.482 1,177,298 9.3210 1.63%
2024-02-26 0 9.840 9.810 9.860 9.720 10.06 921,000 9,081,240 9.8602 9.257 9.228 9.275 9.144 9.464 979,044 9.2756 -0.71%
2024-02-23 0 9.910 9.910 9.970 9.710 10.04 501,000 4,950,770 9.8818 9.322 9.322 9.379 9.134 9.445 532,575 9.2959 0.61%
2024-02-22 0 9.850 9.810 9.850 9.610 9.860 434,000 4,223,510 9.7316 9.266 9.228 9.266 9.040 9.275 461,352 9.1546 0.51%
2024-02-21 0 9.800 9.760 9.800 9.380 9.880 1,035,000 10,084,140 9.7431 9.219 9.181 9.219 8.824 9.294 1,100,229 9.1655 3.27%
2024-02-20 0 9.490 9.460 9.490 9.170 9.530 433,000 4,089,670 9.4450 8.927 8.899 8.927 8.626 8.965 460,289 8.8850 2.04%
2024-02-19 0 9.300 9.270 9.310 9.190 9.410 342,000 3,165,870 9.2569 8.749 8.720 8.758 8.645 8.852 363,554 8.7081 -1.48%
2024-02-16 0 9.440 9.380 9.440 9.210 9.480 314,000 2,948,670 9.3907 8.880 8.824 8.880 8.664 8.918 333,789 8.8339 3.96%
2024-02-15 0 9.080 9.080 9.180 9.060 9.150 84,000 762,820 9.0812 8.542 8.542 8.636 8.523 8.608 89,294 8.5428 -1.41%
2024-02-14 0 9.210 9.120 9.220 9.030 9.260 192,000 1,745,080 9.0890 8.664 8.579 8.673 8.495 8.711 204,100 8.5501 0.66%
2024-02-09 0 9.150 9.070 9.400 9.050 9.560 75,000 694,720 9.2629 8.608 8.532 8.843 8.513 8.993 79,727 8.7138 -1.61%
2024-02-08 0 9.300 9.250 9.360 9.130 9.360 747,000 6,907,630 9.2472 8.749 8.702 8.805 8.589 8.805 794,078 8.6989 0.76%
2024-02-07 0 9.230 9.160 9.230 9.170 9.500 658,000 6,135,760 9.3249 8.683 8.617 8.683 8.626 8.937 699,469 8.7720 0.98%
2024-02-06 0 9.140 9.120 9.140 8.790 9.240 1,318,000 11,918,860 9.0431 8.598 8.579 8.598 8.269 8.692 1,401,064 8.5070 3.28%
2024-02-05 0 8.850 8.840 8.880 8.610 9.060 1,651,000 14,532,130 8.8020 8.325 8.316 8.354 8.100 8.523 1,755,051 8.2802 -2.43%
2024-02-02 0 9.070 8.980 9.080 8.860 9.310 1,009,000 9,173,800 9.0920 8.532 8.448 8.542 8.335 8.758 1,072,590 8.5529 -1.31%
2024-02-01 0 9.190 9.190 9.220 9.070 9.300 730,000 6,701,710 9.1804 8.645 8.645 8.673 8.532 8.749 776,007 8.6361 0.11%
2024-01-31 0 9.180 9.110 9.180 9.100 9.340 415,000 3,814,130 9.1907 8.636 8.570 8.636 8.560 8.786 441,155 8.6458 -0.65%
2024-01-30 0 9.240 9.180 9.240 9.180 9.600 603,000 5,624,990 9.3283 8.692 8.636 8.692 8.636 9.031 641,003 8.7753 -3.35%
2024-01-29 0 9.560 9.560 9.580 9.470 9.930 1,250,000 12,079,590 9.6637 8.993 8.993 9.012 8.909 9.341 1,328,779 9.0907 -0.10%
2024-01-26 0 9.570 9.560 9.580 9.320 10.20 2,415,000 23,301,500 9.6487 9.003 8.993 9.012 8.767 9.595 2,567,201 9.0766 -4.20%
2024-01-25 0 9.990 9.990 10.04 9.440 10.06 1,321,000 13,026,600 9.8612 9.398 9.398 9.445 8.880 9.464 1,404,254 9.2765 5.05%
2024-01-24 0 9.510 9.490 9.510 9.260 9.540 365,000 3,444,290 9.4364 8.946 8.927 8.946 8.711 8.974 388,003 8.8770 2.15%
2024-01-23 0 9.310 9.210 9.310 9.040 9.370 589,000 5,461,840 9.2731 8.758 8.664 8.758 8.504 8.814 626,121 8.7233 3.56%
2024-01-22 0 8.990 8.990 9.040 8.920 9.450 967,000 8,901,917 9.2057 8.457 8.457 8.504 8.391 8.890 1,027,943 8.6599 -5.37%
2024-01-19 0 9.500 9.500 9.520 9.310 9.540 430,000 4,069,530 9.4640 8.937 8.937 8.956 8.758 8.974 457,100 8.9029 -0.21%
2024-01-18 0 9.520 9.520 9.540 9.310 9.530 559,000 5,263,500 9.4159 8.956 8.956 8.974 8.758 8.965 594,230 8.8577 1.60%
2024-01-17 0 9.370 9.370 9.430 9.330 9.560 681,000 6,438,900 9.4551 8.814 8.814 8.871 8.777 8.993 723,919 8.8945 -2.80%
2024-01-16 0 9.640 9.630 9.640 9.610 9.820 337,000 3,268,590 9.6991 9.068 9.059 9.068 9.040 9.238 358,239 9.1241 -1.63%
2024-01-15 0 9.800 9.700 9.800 9.540 9.850 490,000 4,776,410 9.7478 9.219 9.125 9.219 8.974 9.266 520,881 9.1699 1.66%
2024-01-12 0 9.640 9.640 9.650 9.540 9.670 208,000 1,996,900 9.6005 9.068 9.068 9.078 8.974 9.097 221,109 9.0313 0.10%
2024-01-11 0 9.630 9.630 9.640 9.500 9.680 419,000 4,031,300 9.6212 9.059 9.059 9.068 8.937 9.106 445,407 9.0508 1.37%
2024-01-10 0 9.500 9.490 9.570 9.400 9.640 176,000 1,681,640 9.5548 8.937 8.927 9.003 8.843 9.068 187,092 8.9883 -0.73%
2024-01-09 0 9.570 9.520 9.570 9.460 9.650 189,000 1,806,890 9.5603 9.003 8.956 9.003 8.899 9.078 200,911 8.9935 0.53%
2024-01-08 0 9.520 9.490 9.520 9.470 9.740 393,000 3,737,030 9.5090 8.956 8.927 8.956 8.909 9.163 417,768 8.9452 -1.55%
2024-01-05 0 9.670 9.630 9.670 9.510 9.730 411,000 3,957,990 9.6301 9.097 9.059 9.097 8.946 9.153 436,903 9.0592 -0.10%
2024-01-04 0 9.680 9.590 9.680 9.480 9.680 833,000 7,947,160 9.5404 9.106 9.021 9.106 8.918 9.106 885,498 8.9748 0.31%
2024-01-03 0 9.650 9.640 9.650 9.540 9.840 794,000 7,656,379 9.6428 9.078 9.068 9.078 8.974 9.257 844,040 9.0711 -1.03%
2024-01-02 0 9.750 9.740 9.750 9.640 9.890 483,000 4,706,390 9.7441 9.172 9.163 9.172 9.068 9.304 513,440 9.1664 -1.22%
2023-12-29 0 9.870 9.870 9.900 9.820 9.940 472,000 4,658,662 9.8700 9.285 9.285 9.313 9.238 9.351 501,747 9.2849 -0.60%
2023-12-28 0 9.930 9.900 9.930 9.700 9.990 1,150,000 11,362,240 9.8802 9.341 9.313 9.341 9.125 9.398 1,222,477 9.2944 2.80%
2023-12-27 0 9.660 9.660 9.680 9.640 9.850 972,000 9,414,240 9.6854 9.087 9.087 9.106 9.068 9.266 1,033,258 9.1112 -1.53%
2023-12-22 0 9.810 9.810 9.820 9.590 10.00 1,102,000 10,793,820 9.7948 9.228 9.228 9.238 9.021 9.407 1,171,451 9.2141 -0.81%
2023-12-21 0 9.890 9.890 9.920 9.880 10.12 2,116,000 21,160,710 10.000 9.304 9.304 9.332 9.294 9.520 2,249,357 9.4074 -1.10%
2023-12-20 0 10.00 9.990 10.00 9.990 10.18 420,144 4,215,620 10.034 9.407 9.398 9.407 9.398 9.576 446,623 9.4389 0.00%
2023-12-19 0 10.00 9.960 10.00 9.980 10.20 1,086,000 10,926,350 10.061 9.407 9.370 9.407 9.388 9.595 1,154,443 9.4646 -2.53%
2023-12-18 0 10.26 10.24 10.28 10.14 10.38 420,000 4,296,780 10.230 9.652 9.633 9.671 9.539 9.765 446,470 9.6239 -1.35%
2023-12-15 0 10.40 10.40 10.42 10.26 10.54 474,000 4,938,120 10.418 9.783 9.783 9.802 9.652 9.915 503,873 9.8003 1.36%
2023-12-14 0 10.26 10.20 10.26 10.14 10.28 343,000 3,504,740 10.218 9.652 9.595 9.652 9.539 9.671 364,617 9.6121 0.79%
2023-12-13 0 10.18 10.10 10.20 10.10 10.24 485,000 4,933,720 10.173 9.576 9.501 9.595 9.501 9.633 515,566 9.5695 -1.36%
2023-12-12 0 10.32 10.28 10.32 10.18 10.48 445,146 4,587,920 10.307 9.708 9.671 9.708 9.576 9.859 473,200 9.6955 1.57%
2023-12-11 0 10.16 10.16 10.24 10.12 10.38 401,023 4,094,833 10.211 9.558 9.558 9.633 9.520 9.765 426,297 9.6056 -1.55%
2023-12-08 0 10.32 10.32 10.38 10.32 10.54 242,000 2,520,380 10.415 9.708 9.708 9.765 9.708 9.915 257,252 9.7973 -0.58%
2023-12-07 0 10.38 10.38 10.50 10.26 10.50 348,000 3,619,480 10.401 9.765 9.765 9.877 9.652 9.877 369,932 9.7842 -1.89%
2023-12-06 0 10.58 10.54 10.58 10.38 10.66 549,000 5,792,020 10.550 9.953 9.915 9.953 9.765 10.03 583,600 9.9246 0.95%
2023-12-05 0 10.48 10.40 10.50 10.24 10.50 965,000 10,027,736 10.391 9.859 9.783 9.877 9.633 9.877 1,025,817 9.7754 0.96%
2023-12-04 0 10.38 10.38 10.46 10.36 10.72 529,000 5,526,980 10.448 9.765 9.765 9.840 9.746 10.08 562,339 9.8286 -2.08%
2023-12-01 0 10.60 10.58 10.62 10.52 10.82 398,000 4,221,420 10.607 9.972 9.953 9.990 9.896 10.18 423,083 9.9778 -0.19%
2023-11-30 0 10.62 10.62 10.72 10.54 10.84 355,000 3,775,700 10.636 9.990 9.990 10.08 9.915 10.20 377,373 10.005 0.76%
2023-11-29 0 10.54 10.54 10.68 10.54 10.98 885,000 9,450,480 10.679 9.915 9.915 10.05 9.915 10.33 940,775 10.045 -3.48%
2023-11-28 0 10.92 10.78 10.92 10.70 11.00 690,000 7,479,380 10.840 10.27 10.14 10.27 10.07 10.35 733,486 10.197 0.74%
2023-11-27 0 10.84 10.84 10.90 10.68 11.08 610,000 6,624,780 10.860 10.20 10.20 10.25 10.05 10.42 648,444 10.216 -0.55%
2023-11-24 0 10.90 10.90 10.98 10.82 11.08 420,000 4,584,300 10.915 10.25 10.25 10.33 10.18 10.42 446,470 10.268 -0.91%
2023-11-23 0 11.00 10.96 11.00 10.80 11.00 240,000 2,621,820 10.924 10.35 10.31 10.35 10.16 10.35 255,126 10.277 1.10%
2023-11-22 0 10.88 10.86 10.88 10.76 11.12 629,000 6,881,800 10.941 10.23 10.22 10.23 10.12 10.46 668,642 10.292 0.37%
2023-11-21 0 10.84 10.84 10.96 10.84 11.12 995,000 10,940,070 10.995 10.20 10.20 10.31 10.20 10.46 1,057,708 10.343 -1.28%
2023-11-20 0 10.98 10.98 11.00 10.54 11.08 646,000 7,036,900 10.893 10.33 10.33 10.35 9.915 10.42 686,713 10.247 3.39%
2023-11-17 0 10.62 10.62 10.70 10.50 10.76 485,500 5,147,130 10.602 9.990 9.990 10.07 9.877 10.12 516,098 9.9732 -1.48%
2023-11-16 0 10.78 10.76 10.78 10.76 11.20 529,000 5,782,040 10.930 10.14 10.12 10.14 10.12 10.54 562,339 10.282 -2.36%
2023-11-15 0 11.04 11.04 11.08 10.98 11.18 401,000 4,439,680 11.072 10.39 10.39 10.42 10.33 10.52 426,272 10.415 1.28%
2023-11-14 0 10.90 10.90 10.96 10.74 11.00 275,000 2,990,540 10.875 10.25 10.25 10.31 10.10 10.35 292,331 10.230 -0.37%
2023-11-13 0 10.94 10.94 11.02 10.68 11.00 500,000 5,421,640 10.843 10.29 10.29 10.37 10.05 10.35 531,512 10.200 2.43%
2023-11-10 0 10.68 10.68 10.78 10.64 11.12 270,000 2,899,600 10.739 10.05 10.05 10.14 10.01 10.46 287,016 10.103 -2.20%
2023-11-09 0 10.92 10.92 11.02 10.92 11.12 253,558 2,795,820 11.026 10.27 10.27 10.37 10.27 10.46 269,538 10.373 -0.73%
2023-11-08 0 11.00 11.00 11.04 10.86 11.10 584,000 6,413,260 10.982 10.35 10.35 10.39 10.22 10.44 620,806 10.331 1.29%
2023-11-07 0 10.86 10.86 10.98 10.82 11.30 607,000 6,677,620 11.001 10.22 10.22 10.33 10.18 10.63 645,255 10.349 -2.34%
2023-11-06 0 11.12 11.12 11.16 10.90 11.44 1,330,000 14,865,100 11.177 10.46 10.46 10.50 10.25 10.76 1,413,821 10.514 2.39%
2023-11-03 0 10.86 10.86 10.88 10.24 11.00 1,779,040 18,939,336 10.646 10.22 10.22 10.23 9.633 10.35 1,891,161 10.015 4.83%
2023-11-02 0 10.36 10.32 10.36 10.28 10.46 295,000 3,053,540 10.351 9.746 9.708 9.746 9.671 9.840 313,592 9.7373 0.78%
2023-11-01 0 10.28 10.28 10.32 10.20 10.38 361,000 3,714,480 10.289 9.671 9.671 9.708 9.595 9.765 383,751 9.6794 1.58%
2023-10-31 0 10.12 10.12 10.22 10.12 10.48 282,000 2,882,420 10.221 9.520 9.520 9.614 9.520 9.859 299,773 9.6154 -2.13%
2023-10-30 0 10.34 10.32 10.34 10.26 10.50 239,000 2,472,980 10.347 9.727 9.708 9.727 9.652 9.877 254,063 9.7337 -0.58%
2023-10-27 0 10.40 10.40 10.44 10.16 10.44 972,400 10,001,020 10.285 9.783 9.783 9.821 9.558 9.821 1,033,684 9.6751 1.96%
2023-10-26 0 10.20 10.14 10.22 10.10 10.38 176,000 1,797,800 10.215 9.595 9.539 9.614 9.501 9.765 187,092 9.6092 0.39%
2023-10-25 0 10.16 10.12 10.16 10.16 10.46 243,000 2,511,800 10.337 9.558 9.520 9.558 9.558 9.840 258,315 9.7238 -0.78%
2023-10-24 0 10.24 10.08 10.24 9.960 10.26 486,000 4,938,464 10.161 9.633 9.482 9.633 9.370 9.652 516,629 9.5590 1.39%
2023-10-20 0 10.10 10.10 10.14 10.00 10.20 322,000 3,246,363 10.082 9.501 9.501 9.539 9.407 9.595 342,293 9.4842 0.00%
2023-10-19 0 10.10 10.08 10.16 10.00 10.34 914,000 9,222,092 10.090 9.501 9.482 9.558 9.407 9.727 971,603 9.4916 -2.13%
2023-10-18 0 10.32 10.32 10.36 10.26 10.48 387,000 4,014,060 10.372 9.708 9.708 9.746 9.652 9.859 411,390 9.7573 -1.53%
2023-10-17 0 10.48 10.42 10.48 10.40 10.68 726,000 7,634,940 10.516 9.859 9.802 9.859 9.783 10.05 771,755 9.8930 -1.50%
2023-10-16 0 10.64 10.58 10.66 10.56 10.88 696,000 7,442,154 10.693 10.01 9.953 10.03 9.934 10.23 739,864 10.059 -1.48%
2023-10-13 0 10.80 10.74 10.80 10.54 11.00 2,248,000 24,073,690 10.709 10.16 10.10 10.16 9.915 10.35 2,389,676 10.074 -1.82%
2023-10-12 0 11.00 10.96 11.00 10.82 11.14 1,039,000 11,433,920 11.005 10.35 10.31 10.35 10.18 10.48 1,104,481 10.352 -1.43%
2023-10-11 0 11.16 11.14 11.16 11.00 11.36 1,525,000 17,015,361 11.158 10.50 10.48 10.50 10.35 10.69 1,621,110 10.496 -0.71%
2023-10-10 0 11.24 11.20 11.24 11.18 11.46 495,000 5,597,460 11.308 10.57 10.54 10.57 10.52 10.78 526,196 10.638 0.54%
2023-10-09 0 11.18 11.14 11.18 11.08 11.30 551,000 6,162,820 11.185 10.52 10.48 10.52 10.42 10.63 585,726 10.522 1.45%
2023-10-06 0 11.02 10.90 11.04 10.62 11.10 291,000 3,175,240 10.911 10.37 10.25 10.39 9.990 10.44 309,340 10.265 3.57%
2023-10-05 0 10.64 10.56 10.64 10.56 10.72 156,000 1,659,940 10.641 10.01 9.934 10.01 9.934 10.08 165,832 10.010 -1.30%
2023-10-04 0 10.78 10.60 10.78 10.54 10.78 124,000 1,320,487 10.649 10.14 9.972 10.14 9.915 10.14 131,815 10.018 -0.37%
2023-10-03 0 10.82 10.76 10.82 10.68 11.32 247,000 2,666,340 10.795 10.18 10.12 10.18 10.05 10.65 262,567 10.155 -3.39%
2023-09-29 0 11.20 11.08 11.20 10.92 11.20 119,000 1,314,440 11.046 10.54 10.42 10.54 10.27 10.54 126,500 10.391 2.38%
2023-09-28 0 10.94 10.92 10.94 10.74 11.04 1,161,000 12,633,060 10.881 10.29 10.27 10.29 10.10 10.39 1,234,170 10.236 0.00%
2023-09-27 0 10.94 10.90 10.94 10.86 11.24 1,113,000 12,257,760 11.013 10.29 10.25 10.29 10.22 10.57 1,183,145 10.360 -2.15%
2023-09-26 0 11.18 11.12 11.18 10.88 11.24 591,000 6,536,660 11.060 10.52 10.46 10.52 10.23 10.57 628,247 10.405 -0.71%
2023-09-25 0 11.26 11.20 11.26 10.88 11.38 942,000 10,577,040 11.228 10.59 10.54 10.59 10.23 10.71 1,001,368 10.563 3.49%
2023-09-22 0 10.88 10.86 10.88 10.50 10.96 648,100 6,975,928 10.764 10.23 10.22 10.23 9.877 10.31 688,945 10.126 2.26%
2023-09-21 0 10.64 10.62 10.74 10.60 10.86 791,000 8,444,940 10.676 10.01 9.990 10.10 9.972 10.22 840,851 10.043 -2.39%
2023-09-20 0 10.90 10.84 10.90 10.80 11.06 901,000 9,816,200 10.895 10.25 10.20 10.25 10.16 10.40 957,784 10.249 -1.09%
2023-09-19 0 11.02 10.96 11.02 10.94 11.28 681,000 7,491,460 11.001 10.37 10.31 10.37 10.29 10.61 723,919 10.348 -1.25%
2023-09-18 0 11.16 11.10 11.16 10.94 11.26 620,000 6,877,600 11.093 10.50 10.44 10.50 10.29 10.59 659,074 10.435 0.72%
2023-09-15 0 11.08 11.08 11.10 11.06 11.28 701,000 7,810,340 11.142 10.42 10.42 10.44 10.40 10.61 745,179 10.481 -1.07%
2023-09-14 0 11.20 11.14 11.20 11.08 11.38 399,000 4,451,560 11.157 10.54 10.48 10.54 10.42 10.71 424,146 10.495 0.36%
2023-09-13 0 11.16 11.16 11.18 11.08 11.36 718,000 8,001,880 11.145 10.50 10.50 10.52 10.42 10.69 763,251 10.484 -0.89%
2023-09-12 0 11.26 11.20 11.30 11.12 11.36 375,000 4,215,100 11.240 10.59 10.54 10.63 10.46 10.69 398,634 10.574 0.00%
2023-09-11 0 11.26 11.20 11.26 11.08 11.36 562,000 6,334,440 11.271 10.59 10.54 10.59 10.42 10.69 597,419 10.603 0.36%
2023-09-07 0 11.22 11.18 11.22 10.98 11.28 1,080,000 11,979,720 11.092 10.55 10.52 10.55 10.33 10.61 1,148,065 10.435 0.54%
2023-09-06 0 11.16 11.16 11.18 11.08 11.34 903,220 10,081,130 11.161 10.50 10.50 10.52 10.42 10.67 960,144 10.500 -1.06%
2023-09-05 0 11.28 11.18 11.28 11.06 11.44 1,552,000 17,410,280 11.218 10.61 10.52 10.61 10.40 10.76 1,649,812 10.553 -1.74%
2023-09-04 0 11.48 11.38 11.48 11.24 11.56 1,288,000 14,667,560 11.388 10.80 10.71 10.80 10.57 10.87 1,369,174 10.713 1.23%
2023-08-31 0 11.34 11.34 11.38 11.28 11.68 905,000 10,295,260 11.376 10.67 10.67 10.71 10.61 10.99 962,036 10.702 -0.53%
2023-08-30 0 11.40 11.40 11.42 11.40 11.96 753,997 8,812,404 11.688 10.72 10.72 10.74 10.72 11.25 801,516 10.995 -2.06%
2023-08-29 0 11.64 11.52 11.64 11.08 11.64 1,176,000 13,406,060 11.400 10.95 10.84 10.95 10.42 10.95 1,250,115 10.724 4.68%
2023-08-28 0 11.12 11.12 11.22 11.10 12.68 4,061,500 46,491,624 11.447 10.46 10.46 10.55 10.44 11.93 4,317,468 10.768 -10.18%
2023-08-25 0 12.38 12.36 12.38 11.92 12.46 979,000 12,017,100 12.275 11.65 11.63 11.65 11.21 11.72 1,040,700 11.547 1.64%
2023-08-24 0 12.18 12.18 12.20 11.98 12.20 277,000 3,360,880 12.133 11.46 11.46 11.48 11.27 11.48 294,457 11.414 1.67%
2023-08-23 0 11.98 11.86 11.98 11.88 12.12 268,000 3,204,760 11.958 11.27 11.16 11.27 11.18 11.40 284,890 11.249 -0.33%
2023-08-22 0 12.02 11.94 12.02 11.80 12.26 563,000 6,772,680 12.030 11.31 11.23 11.31 11.10 11.53 598,482 11.316 2.74%
2023-08-21 0 11.70 11.62 11.70 11.62 11.86 463,000 5,434,500 11.738 11.01 10.93 11.01 10.93 11.16 492,180 11.042 -1.02%
2023-08-18 0 11.82 11.76 11.82 11.60 12.10 440,000 5,194,880 11.807 11.12 11.06 11.12 10.91 11.38 467,730 11.107 -2.31%
2023-08-17 0 12.10 12.00 12.10 11.74 12.14 394,200 4,708,896 11.945 11.38 11.29 11.38 11.04 11.42 419,044 11.237 0.17%
2023-08-16 0 12.08 11.96 12.08 11.94 12.30 473,000 5,715,940 12.084 11.36 11.25 11.36 11.23 11.57 502,810 11.368 0.17%
2023-08-15 0 12.06 12.00 12.10 11.82 12.60 1,592,000 19,332,680 12.144 11.35 11.29 11.38 11.12 11.85 1,692,333 11.424 -3.52%
2023-08-14 0 12.50 12.50 12.64 12.38 12.82 504,700 6,365,624 12.613 11.76 11.76 11.89 11.65 12.06 536,508 11.865 -1.57%
2023-08-11 0 12.70 12.68 12.70 12.46 12.94 812,000 10,327,060 12.718 11.95 11.93 11.95 11.72 12.17 863,175 11.964 0.79%
2023-08-10 0 12.60 12.58 12.60 12.20 12.84 841,616 10,546,873 12.532 11.85 11.83 11.85 11.48 12.08 894,657 11.789 1.94%
2023-08-09 0 12.36 12.34 12.44 12.24 12.48 683,000 8,420,900 12.329 11.63 11.61 11.70 11.51 11.74 726,045 11.598 -0.48%
2023-08-08 0 12.42 12.40 12.42 12.14 12.76 546,000 6,775,760 12.410 11.68 11.66 11.68 11.42 12.00 580,411 11.674 -2.05%
2023-08-07 0 12.68 12.62 12.72 12.58 12.94 463,000 5,866,720 12.671 11.93 11.87 11.97 11.83 12.17 492,180 11.920 -0.31%
2023-08-04 0 12.72 12.68 12.72 12.60 12.92 644,400 8,215,754 12.749 11.97 11.93 11.97 11.85 12.15 685,012 11.994 -0.62%
2023-08-03 0 12.80 12.68 12.80 12.52 12.88 565,000 7,178,960 12.706 12.04 11.93 12.04 11.78 12.12 600,608 11.953 0.31%
2023-08-02 0 12.76 12.70 12.76 12.60 13.18 1,711,000 22,000,460 12.858 12.00 11.95 12.00 11.85 12.40 1,818,833 12.096 0.31%
2023-08-01 0 12.72 12.62 12.72 12.48 12.80 1,072,000 13,613,320 12.699 11.97 11.87 11.97 11.74 12.04 1,139,561 11.946 0.95%
2023-07-31 0 12.60 12.60 12.64 12.50 12.86 1,324,000 16,779,327 12.673 11.85 11.85 11.89 11.76 12.10 1,407,443 11.922 0.00%
2023-07-28 0 12.60 12.58 12.60 11.98 12.70 2,410,000 30,192,040 12.528 11.85 11.83 11.85 11.27 11.95 2,561,886 11.785 5.00%
2023-07-27 0 12.00 11.98 12.00 11.96 12.22 629,000 7,590,280 12.067 11.29 11.27 11.29 11.25 11.50 668,642 11.352 -1.48%
2023-07-26 0 12.18 12.14 12.18 11.66 12.36 1,557,000 18,942,920 12.166 11.46 11.42 11.46 10.97 11.63 1,655,127 11.445 3.05%
2023-07-25 0 11.82 11.72 11.82 11.70 11.96 407,000 4,801,640 11.798 11.12 11.03 11.12 11.01 11.25 432,650 11.098 0.68%
2023-07-24 0 11.74 11.66 11.74 11.60 11.86 516,000 6,030,120 11.686 11.04 10.97 11.04 10.91 11.16 548,520 10.993 -1.01%
2023-07-21 0 11.86 11.86 11.88 11.70 11.96 500,000 5,902,860 11.806 11.16 11.16 11.18 11.01 11.25 531,512 11.106 -0.50%
2023-07-20 0 11.92 11.90 11.92 11.52 12.10 1,384,000 16,342,560 11.808 11.21 11.19 11.21 10.84 11.38 1,471,224 11.108 1.02%
2023-07-19 0 11.80 11.74 11.82 11.68 11.98 814,000 9,604,200 11.799 11.10 11.04 11.12 10.99 11.27 865,301 11.099 -1.34%
2023-07-18 0 11.96 11.90 11.96 11.12 12.02 3,185,120 37,496,548 11.772 11.25 11.19 11.25 10.46 11.31 3,385,856 11.074 7.55%
2023-07-14 0 11.12 11.08 11.20 11.06 11.18 290,000 3,228,440 11.133 10.46 10.42 10.54 10.40 10.52 308,277 10.473 -0.36%
2023-07-13 0 11.16 11.12 11.16 11.00 11.32 833,000 9,275,380 11.135 10.50 10.46 10.50 10.35 10.65 885,498 10.475 1.27%
2023-07-12 0 11.02 11.00 11.02 10.72 11.20 972,000 10,692,211 11.000 10.37 10.35 10.37 10.08 10.54 1,033,258 10.348 2.80%
2023-07-11 0 10.72 10.70 10.80 10.56 10.88 487,000 5,241,640 10.763 10.08 10.07 10.16 9.934 10.23 517,692 10.125 1.13%
2023-07-10 0 10.60 10.60 10.66 10.56 10.86 228,000 2,442,120 10.711 9.972 9.972 10.03 9.934 10.22 242,369 10.076 -0.93%
2023-07-07 0 10.70 10.68 10.76 10.36 10.88 853,000 9,124,320 10.697 10.07 10.05 10.12 9.746 10.23 906,759 10.063 1.52%
2023-07-06 0 10.54 10.50 10.54 10.26 10.60 716,000 7,450,748 10.406 9.915 9.877 9.915 9.652 9.972 761,125 9.7891 0.96%
2023-07-05 0 10.44 10.42 10.44 10.38 10.78 1,238,000 13,051,420 10.542 9.821 9.802 9.821 9.765 10.14 1,316,023 9.9173 -3.33%
2023-07-04 0 10.80 10.72 10.80 10.64 10.84 739,000 7,933,240 10.735 10.16 10.08 10.16 10.01 10.20 785,574 10.099 0.93%
2023-07-03 0 10.70 10.70 10.80 10.70 11.16 743,000 8,100,580 10.903 10.07 10.07 10.16 10.07 10.50 789,826 10.256 -1.11%
2023-06-30 0 10.82 10.82 10.84 10.78 10.96 479,000 5,185,060 10.825 10.18 10.18 10.20 10.14 10.31 509,188 10.183 -1.28%
2023-06-29 0 10.96 10.86 10.96 10.80 10.98 466,000 5,059,080 10.856 10.31 10.22 10.31 10.16 10.33 495,369 10.213 0.37%
2023-06-28 0 10.92 10.90 10.92 10.80 11.10 697,000 7,617,520 10.929 10.27 10.25 10.27 10.16 10.44 740,927 10.281 -1.09%
2023-06-27 0 11.04 11.02 11.04 11.02 11.44 706,000 7,904,200 11.196 10.39 10.37 10.39 10.37 10.76 750,494 10.532 -1.60%
2023-06-26 0 11.22 11.20 11.22 11.02 11.38 737,100 8,248,174 11.190 10.55 10.54 10.55 10.37 10.71 783,554 10.527 1.08%
2023-06-23 0 11.10 11.08 11.10 10.98 11.24 473,000 5,265,800 11.133 10.44 10.42 10.44 10.33 10.57 502,810 10.473 -1.77%
2023-06-21 0 11.30 11.24 11.30 10.72 11.40 1,285,000 14,207,612 11.057 10.63 10.57 10.63 10.08 10.72 1,365,985 10.401 3.67%
2023-06-20 0 10.90 10.76 10.90 10.70 11.10 1,008,300 10,964,758 10.874 10.25 10.12 10.25 10.07 10.44 1,071,846 10.230 -1.27%
2023-06-19 0 11.04 10.96 11.04 10.80 11.06 808,000 8,847,480 10.950 10.39 10.31 10.39 10.16 10.40 858,923 10.301 0.36%
2023-06-16 0 11.00 11.00 11.04 11.00 11.40 964,000 10,696,540 11.096 10.35 10.35 10.39 10.35 10.72 1,024,754 10.438 -3.00%
2023-06-15 0 11.34 11.30 11.34 10.82 11.36 1,179,000 13,114,560 11.123 10.67 10.63 10.67 10.18 10.69 1,253,304 10.464 3.66%
2023-06-14 0 10.94 10.82 10.94 10.74 11.18 1,382,000 15,049,940 10.890 10.29 10.18 10.29 10.10 10.52 1,469,098 10.244 -0.91%
2023-06-13 0 11.04 11.02 11.04 10.96 11.38 1,317,000 14,671,360 11.140 10.39 10.37 10.39 10.31 10.71 1,400,001 10.480 0.36%
2023-06-12 0 11.20 11.16 11.20 11.02 11.64 1,508,000 16,941,440 11.234 10.35 10.31 10.35 10.18 10.75 1,632,185 10.380 -0.53%
2023-06-09 0 11.26 11.26 11.28 11.00 11.70 2,893,000 32,835,900 11.350 10.40 10.40 10.42 10.16 10.81 3,131,241 10.487 -1.92%
2023-06-08 0 11.48 11.44 11.48 10.36 11.66 10,819,600 119,711,380 11.064 10.61 10.57 10.61 9.572 10.77 11,710,603 10.222 23.04%
2023-06-07 0 9.330 9.330 9.380 9.330 9.550 349,000 3,288,860 9.4237 8.620 8.620 8.666 8.620 8.823 377,740 8.7067 -1.27%
2023-06-06 0 9.450 9.370 9.460 9.350 9.500 117,000 1,105,510 9.4488 8.731 8.657 8.740 8.639 8.777 126,635 8.7299 0.11%
2023-06-05 0 9.440 9.410 9.440 9.340 9.490 196,000 1,843,430 9.4053 8.722 8.694 8.722 8.629 8.768 212,141 8.6897 -0.21%
2023-06-02 0 9.460 9.430 9.460 9.290 9.500 435,000 4,091,030 9.4047 8.740 8.713 8.740 8.583 8.777 470,823 8.6891 2.27%
2023-06-01 0 9.250 9.250 9.290 9.250 9.400 183,443 1,709,485 9.3189 8.546 8.546 8.583 8.546 8.685 198,550 8.6099 0.22%
2023-05-31 0 9.230 9.230 9.330 9.200 9.330 381,000 3,523,900 9.2491 8.528 8.528 8.620 8.500 8.620 412,376 8.5454 -0.97%
2023-05-30 0 9.320 9.180 9.320 9.160 9.370 205,000 1,890,450 9.2217 8.611 8.482 8.611 8.463 8.657 221,882 8.5201 0.98%
2023-05-29 0 9.230 9.230 9.240 9.230 9.400 256,000 2,387,145 9.3248 8.528 8.528 8.537 8.528 8.685 277,082 8.6153 -1.28%
2023-05-25 0 9.350 9.310 9.350 9.230 9.630 694,000 6,501,335 9.3679 8.639 8.602 8.639 8.528 8.897 751,151 8.6552 -2.40%
2023-05-24 0 9.580 9.500 9.590 9.500 9.610 367,000 3,498,498 9.5327 8.851 8.777 8.860 8.777 8.879 397,223 8.8074 -0.10%
2023-05-23 0 9.590 9.580 9.590 9.580 9.720 179,000 1,724,906 9.6363 8.860 8.851 8.860 8.851 8.980 193,741 8.9032 -0.31%
2023-05-22 0 9.620 9.580 9.620 9.520 9.630 223,000 2,135,430 9.5759 8.888 8.851 8.888 8.796 8.897 241,364 8.8473 0.73%
2023-05-19 0 9.550 9.520 9.550 9.520 9.670 338,000 3,237,520 9.5785 8.823 8.796 8.823 8.796 8.934 365,835 8.8497 -2.35%
2023-05-18 0 9.780 9.710 9.780 9.620 9.820 273,000 2,667,491 9.7710 9.036 8.971 9.036 8.888 9.073 295,482 9.0276 0.93%
2023-05-17 0 9.690 9.630 9.690 9.630 9.740 256,000 2,478,907 9.6832 8.953 8.897 8.953 8.897 8.999 277,082 8.9465 -0.31%
2023-05-16 0 9.720 9.710 9.790 9.710 9.940 361,000 3,529,040 9.7757 8.980 8.971 9.045 8.971 9.184 390,729 9.0319 -1.02%
2023-05-15 0 9.820 9.820 9.860 9.720 9.900 377,000 3,688,651 9.7842 9.073 9.073 9.110 8.980 9.147 408,046 9.0398 0.82%
2023-05-12 0 9.740 9.700 9.740 9.680 9.960 363,000 3,537,620 9.7455 8.999 8.962 8.999 8.943 9.202 392,893 9.0040 -1.42%
2023-05-11 0 9.880 9.820 9.880 9.800 10.00 473,000 4,674,271 9.8822 9.128 9.073 9.128 9.054 9.239 511,952 9.1303 0.41%
2023-05-10 0 9.840 9.770 9.840 9.760 10.06 368,430 3,650,065 9.9071 9.091 9.027 9.091 9.017 9.295 398,771 9.1533 -0.61%
2023-05-09 0 9.900 9.860 9.900 9.720 10.22 911,000 9,103,120 9.9924 9.147 9.110 9.147 8.980 9.442 986,022 9.2322 1.23%
2023-05-08 0 9.780 9.780 9.810 9.680 9.880 902,870 8,836,555 9.7872 9.036 9.036 9.064 8.943 9.128 977,222 9.0425 1.03%
2023-05-05 0 9.680 9.600 9.680 9.600 9.720 991,000 9,547,430 9.6341 8.943 8.870 8.943 8.870 8.980 1,072,610 8.9011 0.73%
2023-05-04 0 9.610 9.610 9.660 9.580 9.780 552,700 5,318,023 9.6219 8.879 8.879 8.925 8.851 9.036 598,215 8.8898 1.59%
2023-05-03 0 9.460 9.440 9.460 9.440 9.640 407,000 3,884,240 9.5436 8.740 8.722 8.740 8.722 8.907 440,517 8.8175 -1.66%
2023-05-02 0 9.620 9.600 9.690 9.600 9.830 323,000 3,119,080 9.6566 8.888 8.870 8.953 8.870 9.082 349,599 8.9219 -2.34%
2023-04-28 0 9.850 9.840 9.890 9.820 10.02 541,000 5,379,090 9.9429 9.101 9.091 9.138 9.073 9.258 585,552 9.1864 -0.51%
2023-04-27 0 9.900 9.870 9.900 9.760 9.960 187,000 1,851,400 9.9005 9.147 9.119 9.147 9.017 9.202 202,400 9.1473 -0.20%
2023-04-26 0 9.920 9.880 9.920 9.710 9.920 309,000 3,052,480 9.8786 9.165 9.128 9.165 8.971 9.165 334,446 9.1270 2.16%
2023-04-25 0 9.710 9.710 9.760 9.680 10.06 819,000 8,024,970 9.7985 8.971 8.971 9.017 8.943 9.295 886,445 9.0530 -1.62%
2023-04-24 0 9.870 9.870 9.950 9.840 10.02 299,000 2,972,560 9.9417 9.119 9.119 9.193 9.091 9.258 323,623 9.1853 0.00%
2023-04-21 0 9.870 9.870 9.930 9.830 9.930 510,000 5,039,520 9.8814 9.119 9.119 9.174 9.082 9.174 551,999 9.1296 -1.10%
2023-04-20 0 9.980 9.980 10.06 9.940 10.02 148,000 1,475,460 9.9693 9.221 9.221 9.295 9.184 9.258 160,188 9.2108 -0.20%
2023-04-19 0 10.00 9.990 10.00 9.960 10.08 423,000 4,231,800 10.004 9.239 9.230 9.239 9.202 9.313 457,834 9.2431 -1.19%
2023-04-18 0 10.12 10.06 10.12 10.00 10.16 546,000 5,488,500 10.052 9.350 9.295 9.350 9.239 9.387 590,964 9.2874 0.00%
2023-04-17 0 10.12 10.10 10.12 9.880 10.18 853,000 8,593,800 10.075 9.350 9.332 9.350 9.128 9.405 923,245 9.3083 1.30%
2023-04-14 0 9.990 9.960 9.990 9.910 10.06 430,000 4,290,550 9.9780 9.230 9.202 9.230 9.156 9.295 465,411 9.2188 0.30%
2023-04-13 0 9.960 9.920 9.960 9.830 10.00 433,000 4,298,100 9.9263 9.202 9.165 9.202 9.082 9.239 468,658 9.1711 -0.20%
2023-04-12 0 9.980 9.960 10.02 9.900 10.06 587,000 5,843,050 9.9541 9.221 9.202 9.258 9.147 9.295 635,340 9.1967 -0.99%
2023-04-11 0 10.08 10.08 10.12 10.02 10.26 1,344,000 13,565,820 10.094 9.313 9.313 9.350 9.258 9.479 1,454,679 9.3256 0.00%
2023-04-06 0 10.08 10.06 10.08 9.960 10.14 613,000 6,155,180 10.041 9.313 9.295 9.313 9.202 9.368 663,481 9.2771 0.00%
2023-04-04 0 10.08 10.04 10.10 9.920 10.12 672,000 6,728,070 10.012 9.313 9.276 9.332 9.165 9.350 727,340 9.2502 -0.59%
2023-04-03 0 10.14 10.04 10.14 9.980 10.24 1,150,000 11,566,530 10.058 9.368 9.276 9.368 9.221 9.461 1,244,703 9.2926 -0.59%
2023-03-31 0 10.20 10.10 10.20 10.06 10.30 578,000 5,889,880 10.190 9.424 9.332 9.424 9.295 9.516 625,599 9.4148 0.20%
2023-03-30 0 10.18 10.14 10.18 10.02 10.26 676,000 6,826,257 10.098 9.405 9.368 9.405 9.258 9.479 731,669 9.3297 1.19%
2023-03-29 0 10.06 10.04 10.12 10.02 10.24 886,000 8,913,960 10.061 9.295 9.276 9.350 9.258 9.461 958,963 9.2954 -1.18%
2023-03-28 0 10.18 10.08 10.20 10.06 10.26 312,000 3,166,480 10.149 9.405 9.313 9.424 9.295 9.479 337,693 9.3768 1.19%
2023-03-27 0 10.06 10.06 10.14 10.04 10.36 1,336,000 13,552,220 10.144 9.295 9.295 9.368 9.276 9.572 1,446,021 9.3721 -2.90%
2023-03-24 0 10.36 10.32 10.36 10.28 10.50 635,000 6,595,600 10.387 9.572 9.535 9.572 9.498 9.701 687,293 9.5965 -0.38%
2023-03-23 0 10.40 10.40 10.42 10.24 10.42 440,000 4,540,660 10.320 9.609 9.609 9.627 9.461 9.627 476,234 9.5345 0.78%
2023-03-22 0 10.32 10.24 10.32 10.20 10.50 563,000 5,817,740 10.333 9.535 9.461 9.535 9.424 9.701 609,364 9.5472 0.00%
2023-03-21 0 10.32 10.32 10.34 10.04 10.34 593,000 6,044,100 10.192 9.535 9.535 9.553 9.276 9.553 641,834 9.4169 3.20%
2023-03-20 0 10.00 9.990 10.00 9.990 10.28 938,000 9,443,930 10.068 9.239 9.230 9.239 9.230 9.498 1,015,245 9.3021 -1.96%
2023-03-17 0 10.20 10.18 10.20 10.14 10.32 1,663,000 16,962,340 10.200 9.424 9.405 9.424 9.368 9.535 1,799,949 9.4238 0.00%
2023-03-16 0 10.20 10.18 10.20 10.14 10.40 933,000 9,536,240 10.221 9.424 9.405 9.424 9.368 9.609 1,009,833 9.4434 -1.35%
2023-03-15 0 10.34 10.32 10.40 10.30 10.66 681,000 7,099,120 10.425 9.553 9.535 9.609 9.516 9.849 737,081 9.6314 -0.96%
2023-03-14 0 10.44 10.36 10.44 10.20 10.64 497,000 5,158,040 10.378 9.646 9.572 9.646 9.424 9.830 537,928 9.5887 -0.76%
2023-03-13 0 10.52 10.48 10.54 10.16 10.66 1,200,260 12,490,413 10.406 9.720 9.683 9.738 9.387 9.849 1,299,102 9.6146 2.14%
2023-03-10 0 10.30 10.30 10.32 10.24 11.14 1,902,999 20,109,843 10.567 9.516 9.516 9.535 9.461 10.29 2,059,713 9.7634 -7.87%
2023-03-09 0 11.18 11.14 11.18 11.10 11.48 672,000 7,574,100 11.271 10.33 10.29 10.33 10.26 10.61 727,340 10.413 -1.76%
2023-03-08 0 11.38 11.32 11.40 11.26 11.84 1,121,000 12,843,260 11.457 10.51 10.46 10.53 10.40 10.94 1,213,315 10.585 -3.89%
2023-03-07 0 11.84 11.86 11.90 11.06 12.00 2,531,000 29,258,440 11.560 10.94 10.96 10.99 10.22 11.09 2,739,430 10.680 6.09%
2023-03-06 0 11.16 11.16 11.18 11.04 11.24 859,000 9,544,763 11.111 10.31 10.31 10.33 10.20 10.38 929,739 10.266 -0.18%
2023-03-03 0 11.18 11.12 11.18 10.98 11.24 378,000 4,212,880 11.145 10.33 10.27 10.33 10.14 10.38 409,129 10.297 0.00%
2023-03-02 0 11.18 11.08 11.18 11.06 11.26 343,000 3,818,760 11.133 10.33 10.24 10.33 10.22 10.40 371,246 10.286 -0.36%
2023-03-01 0 11.22 11.20 11.22 11.02 11.30 1,713,000 19,068,660 11.132 10.37 10.35 10.37 10.18 10.44 1,854,067 10.285 1.63%
2023-02-28 0 11.04 10.94 11.04 10.80 11.28 980,000 10,769,000 10.989 10.20 10.11 10.20 9.978 10.42 1,060,704 10.153 -1.08%
2023-02-27 0 11.16 11.12 11.16 10.92 11.20 385,000 4,271,960 11.096 10.31 10.27 10.31 10.09 10.35 416,705 10.252 1.45%
2023-02-24 0 11.00 10.96 11.02 10.92 11.22 367,000 4,043,960 11.019 10.16 10.13 10.18 10.09 10.37 397,223 10.181 -0.18%
2023-02-23 0 11.02 11.02 11.10 11.02 11.30 264,000 2,934,950 11.117 10.18 10.18 10.26 10.18 10.44 285,741 10.271 0.00%
2023-02-22 0 11.02 11.02 11.12 10.94 11.28 537,000 5,942,880 11.067 10.18 10.18 10.27 10.11 10.42 581,222 10.225 -1.43%
2023-02-21 0 11.18 11.18 11.24 11.14 11.58 395,000 4,481,000 11.344 10.33 10.33 10.38 10.29 10.70 427,529 10.481 -2.61%
2023-02-20 0 11.48 11.42 11.54 11.30 11.60 322,000 3,664,640 11.381 10.61 10.55 10.66 10.44 10.72 348,517 10.515 0.70%
2023-02-17 0 11.40 11.38 11.40 11.34 11.58 709,000 8,103,080 11.429 10.53 10.51 10.53 10.48 10.70 767,387 10.559 -0.52%
2023-02-16 0 11.46 11.32 11.46 11.30 11.76 635,000 7,321,620 11.530 10.59 10.46 10.59 10.44 10.87 687,293 10.653 -0.69%
2023-02-15 0 11.54 11.40 11.54 11.38 11.78 1,208,000 13,886,280 11.495 10.66 10.53 10.66 10.51 10.88 1,307,480 10.621 -1.37%
2023-02-14 0 11.70 11.66 11.70 11.66 11.94 458,000 5,381,604 11.750 10.81 10.77 10.81 10.77 11.03 495,717 10.856 -0.34%
2023-02-13 0 11.74 11.64 11.74 11.52 11.88 367,000 4,270,082 11.635 10.85 10.75 10.85 10.64 10.98 397,223 10.750 0.69%
2023-02-10 0 11.66 11.64 11.70 11.60 11.94 657,000 7,699,600 11.719 10.77 10.75 10.81 10.72 11.03 711,104 10.828 -2.02%
2023-02-09 0 11.90 11.90 11.98 11.62 12.08 542,000 6,434,227 11.871 10.99 10.99 11.07 10.74 11.16 586,634 10.968 1.36%
2023-02-08 0 11.74 11.72 11.74 11.70 12.20 1,754,000 20,665,698 11.782 10.85 10.83 10.85 10.81 11.27 1,898,443 10.886 -3.45%
2023-02-07 0 12.16 12.14 12.16 11.92 12.24 1,115,000 13,454,500 12.067 11.23 11.22 11.23 11.01 11.31 1,206,821 11.149 1.33%
2023-02-06 0 12.00 11.96 12.00 11.90 12.76 1,110,000 13,458,080 12.124 11.09 11.05 11.09 10.99 11.79 1,201,409 11.202 -5.51%
2023-02-03 0 12.70 12.66 12.72 12.58 13.08 666,000 8,466,500 12.712 11.73 11.70 11.75 11.62 12.08 720,846 11.745 -1.55%
2023-02-02 0 12.90 12.82 12.90 12.74 12.98 765,000 9,817,460 12.833 11.92 11.84 11.92 11.77 11.99 827,998 11.857 -0.31%
2023-02-01 0 12.94 12.94 12.96 12.10 13.08 3,963,000 50,652,980 12.781 11.96 11.96 11.97 11.18 12.08 4,289,356 11.809 6.94%
2023-01-31 0 12.10 12.10 12.12 11.92 12.18 351,000 4,223,740 12.033 11.18 11.18 11.20 11.01 11.25 379,905 11.118 1.17%
2023-01-30 0 11.96 11.96 12.02 11.88 12.30 644,000 7,741,260 12.021 11.05 11.05 11.11 10.98 11.36 697,034 11.106 -1.97%
2023-01-27 0 12.20 12.14 12.20 12.04 12.34 333,000 4,054,231 12.175 11.27 11.22 11.27 11.12 11.40 360,423 11.249 0.00%
2023-01-26 0 12.20 12.20 12.24 12.16 12.50 286,000 3,528,260 12.337 11.27 11.27 11.31 11.23 11.55 309,552 11.398 -0.16%
2023-01-20 0 12.22 12.16 12.22 12.04 12.28 542,000 6,612,740 12.201 11.29 11.23 11.29 11.12 11.35 586,634 11.272 2.35%
2023-01-19 0 11.94 11.94 12.00 11.78 12.08 78,000 934,520 11.981 11.03 11.03 11.09 10.88 11.16 84,423 11.069 -0.33%
2023-01-18 0 11.98 11.90 11.98 11.66 12.16 548,000 6,546,808 11.947 11.07 10.99 11.07 10.77 11.23 593,128 11.038 1.01%
2023-01-17 0 11.86 11.82 11.86 11.74 12.20 399,000 4,742,480 11.886 10.96 10.92 10.96 10.85 11.27 431,858 10.982 -2.63%
2023-01-16 0 12.18 12.14 12.24 11.86 12.40 1,029,500 12,547,150 12.188 11.25 11.22 11.31 10.96 11.46 1,114,280 11.260 3.05%
2023-01-13 0 11.82 11.84 11.88 11.62 11.88 587,000 6,900,540 11.756 10.92 10.94 10.98 10.74 10.98 635,340 10.861 -0.17%
2023-01-12 0 11.84 11.72 11.84 11.48 12.02 783,000 9,178,140 11.722 10.94 10.83 10.94 10.61 11.11 847,481 10.830 -0.17%
2023-01-11 0 11.86 11.80 11.86 11.78 12.22 582,500 6,998,790 12.015 10.96 10.90 10.96 10.88 11.29 630,469 11.101 -1.66%
2023-01-10 0 12.06 12.06 12.14 12.00 12.28 406,000 4,916,780 12.110 11.14 11.14 11.22 11.09 11.35 439,434 11.189 -0.33%
2023-01-09 0 12.10 12.06 12.10 11.94 12.30 1,053,000 12,748,640 12.107 11.18 11.14 11.18 11.03 11.36 1,139,715 11.186 1.68%
2023-01-06 0 11.90 11.86 11.90 11.82 12.24 1,177,000 14,105,020 11.984 10.99 10.96 10.99 10.92 11.31 1,273,927 11.072 -1.82%
2023-01-05 0 12.12 12.12 12.22 11.98 12.54 1,711,000 20,985,440 12.265 11.20 11.20 11.29 11.07 11.59 1,851,902 11.332 1.85%
2023-01-04 0 11.90 11.84 11.86 11.50 11.96 711,000 8,406,560 11.824 10.99 10.94 10.96 10.63 11.05 769,551 10.924 2.41%
2023-01-03 0 11.62 11.46 11.62 11.30 11.78 903,000 10,385,000 11.501 10.74 10.59 10.74 10.44 10.88 977,363 10.626 -0.17%
2022-12-30 0 11.64 11.62 11.64 11.28 11.64 583,000 6,653,500 11.413 10.75 10.74 10.75 10.42 10.75 631,011 10.544 2.83%
2022-12-29 0 11.32 11.32 11.34 11.28 11.74 453,000 5,170,620 11.414 10.46 10.46 10.48 10.42 10.85 490,305 10.546 -2.25%
2022-12-28 0 11.58 11.54 11.58 11.36 12.10 1,558,000 18,463,140 11.851 10.70 10.66 10.70 10.50 11.18 1,686,303 10.949 1.94%
2022-12-23 0 11.36 11.32 11.38 10.88 11.42 847,000 9,470,600 11.181 10.50 10.46 10.51 10.05 10.55 916,751 10.331 1.79%
2022-12-22 0 11.16 11.16 11.18 11.02 11.32 484,000 5,410,392 11.178 10.31 10.31 10.33 10.18 10.46 523,858 10.328 1.82%
2022-12-21 0 10.96 10.94 10.96 10.86 11.38 746,000 8,198,120 10.989 10.13 10.11 10.13 10.03 10.51 807,434 10.153 -1.62%
2022-12-20 0 11.14 11.06 11.14 11.02 11.40 677,000 7,569,953 11.182 10.29 10.22 10.29 10.18 10.53 732,751 10.331 -2.62%
2022-12-19 0 11.44 11.20 11.44 11.14 11.56 613,000 6,922,640 11.293 10.57 10.35 10.57 10.29 10.68 663,481 10.434 -0.52%
2022-12-16 0 11.50 11.42 11.50 11.30 11.72 474,000 5,450,780 11.500 10.63 10.55 10.63 10.44 10.83 513,034 10.625 0.00%
2022-12-15 0 11.50 11.42 11.50 11.20 11.58 600,000 6,865,930 11.443 10.63 10.55 10.63 10.35 10.70 649,410 10.573 -1.20%
2022-12-14 0 11.64 11.64 11.66 11.36 11.78 1,133,000 13,156,620 11.612 10.75 10.75 10.77 10.50 10.88 1,226,303 10.729 0.52%
2022-12-13 0 11.58 11.52 11.60 11.46 11.94 1,565,000 18,212,800 11.638 10.70 10.64 10.72 10.59 11.03 1,693,879 10.752 -2.69%
2022-12-12 0 11.90 11.76 11.90 11.56 12.14 1,699,000 20,169,600 11.871 10.99 10.87 10.99 10.68 11.22 1,838,914 10.968 0.85%
2022-12-09 0 11.80 11.76 11.80 11.48 12.28 3,340,999 39,430,188 11.802 10.90 10.87 10.90 10.61 11.35 3,616,133 10.904 -0.67%
2022-12-08 0 11.88 11.80 11.88 11.00 12.30 7,160,300 83,411,241 11.649 10.98 10.90 10.98 10.16 11.36 7,749,957 10.763 16.24%
2022-12-07 0 10.22 10.22 10.36 10.20 10.84 1,453,000 15,302,960 10.532 9.442 9.442 9.572 9.424 10.02 1,572,656 9.7306 -3.22%
2022-12-06 0 10.56 10.56 10.58 10.42 10.88 1,530,001 16,282,230 10.642 9.757 9.757 9.775 9.627 10.05 1,655,998 9.8323 -0.75%
2022-12-05 0 10.64 10.54 10.64 10.08 10.84 2,657,062 28,056,927 10.559 9.830 9.738 9.830 9.313 10.02 2,875,873 9.7560 6.40%
2022-12-02 0 10.00 9.980 10.00 9.770 10.26 681,531 6,775,900 9.9422 9.239 9.221 9.239 9.027 9.479 737,656 9.1857 -0.60%
2022-12-01 0 10.06 10.06 10.16 9.920 10.44 1,417,000 14,356,974 10.132 9.295 9.295 9.387 9.165 9.646 1,533,691 9.3611 -0.79%
2022-11-30 0 10.14 10.08 10.14 9.400 10.18 2,326,000 22,841,720 9.8202 9.368 9.313 9.368 8.685 9.405 2,517,548 9.0730 7.64%
2022-11-29 0 9.420 9.360 9.420 9.180 9.480 1,598,500 14,958,985 9.3581 8.703 8.648 8.703 8.482 8.759 1,730,138 8.6461 1.07%
2022-11-28 0 9.320 9.160 9.320 8.830 9.320 767,000 6,941,280 9.0499 8.611 8.463 8.611 8.158 8.611 830,163 8.3613 0.32%
2022-11-25 0 9.290 9.180 9.290 9.000 9.300 685,000 6,243,620 9.1148 8.583 8.482 8.583 8.315 8.592 741,410 8.4213 1.20%
2022-11-24 0 9.180 9.150 9.210 9.130 9.380 485,000 4,479,650 9.2364 8.482 8.454 8.509 8.435 8.666 524,940 8.5336 -0.22%
2022-11-23 0 9.200 9.220 9.260 8.930 9.400 824,000 7,538,490 9.1487 8.500 8.518 8.555 8.251 8.685 891,857 8.4526 0.22%
2022-11-22 0 9.180 9.090 9.180 8.920 9.400 1,738,000 15,883,720 9.1391 8.482 8.398 8.482 8.241 8.685 1,881,126 8.4437 -2.03%
2022-11-21 0 9.370 9.340 9.380 9.130 9.520 995,000 9,195,500 9.2417 8.657 8.629 8.666 8.435 8.796 1,076,939 8.5386 -1.99%
2022-11-18 0 9.560 9.490 9.560 9.470 9.770 1,284,000 12,311,110 9.5881 8.833 8.768 8.833 8.749 9.027 1,389,738 8.8586 1.27%
2022-11-17 0 9.440 9.410 9.440 9.210 9.540 835,531 7,826,460 9.3670 8.722 8.694 8.722 8.509 8.814 904,338 8.6544 0.43%
2022-11-16 0 9.400 9.400 9.500 9.100 9.700 1,912,000 18,054,359 9.4427 8.685 8.685 8.777 8.408 8.962 2,069,455 8.7242 0.75%
2022-11-15 0 9.330 9.330 9.350 9.120 9.440 1,569,000 14,631,230 9.3252 8.620 8.620 8.639 8.426 8.722 1,698,208 8.6157 0.54%
2022-11-14 0 9.280 9.240 9.280 8.780 9.350 3,221,000 29,460,830 9.1465 8.574 8.537 8.574 8.112 8.639 3,486,252 8.4506 6.67%
2022-11-11 0 8.700 8.600 8.700 8.430 8.700 1,648,000 14,180,140 8.6045 8.038 7.946 8.038 7.789 8.038 1,783,714 7.9498 5.07%
2022-11-10 0 8.280 8.220 8.280 8.190 8.560 1,007,657 8,369,545 8.3059 7.650 7.595 7.650 7.567 7.909 1,090,638 7.6740 -3.27%
2022-11-09 0 8.560 8.470 8.560 8.470 8.880 947,000 8,164,560 8.6215 7.909 7.826 7.909 7.826 8.204 1,024,986 7.9655 -1.27%
2022-11-08 0 8.670 8.620 8.670 8.500 8.940 1,022,000 8,819,050 8.6292 8.010 7.964 8.010 7.853 8.260 1,106,163 7.9727 -1.92%
2022-11-07 0 8.840 8.780 8.840 8.340 8.900 1,349,000 11,797,670 8.7455 8.167 8.112 8.167 7.705 8.223 1,460,091 8.0801 4.00%
2022-11-04 0 8.500 8.480 8.500 8.400 8.630 1,306,000 11,131,450 8.5233 7.853 7.835 7.853 7.761 7.973 1,413,550 7.8748 3.53%
2022-11-03 0 8.210 8.200 8.210 8.160 8.660 1,478,000 12,410,020 8.3965 7.585 7.576 7.585 7.539 8.001 1,599,715 7.7576 -2.26%
2022-11-02 0 8.400 8.350 8.400 7.830 8.490 1,354,000 11,212,930 8.2813 7.761 7.715 7.761 7.234 7.844 1,465,503 7.6513 5.13%
2022-11-01 0 7.990 7.950 7.990 7.690 8.070 1,997,000 15,848,850 7.9363 7.382 7.345 7.382 7.105 7.456 2,161,455 7.3325 5.69%
2022-10-31 0 7.560 7.530 7.560 7.530 7.860 1,384,000 10,583,320 7.6469 6.985 6.957 6.985 6.957 7.262 1,497,974 7.0651 -1.56%
2022-10-28 0 7.680 7.610 7.680 7.580 8.300 1,862,000 14,534,880 7.8061 7.096 7.031 7.096 7.003 7.668 2,015,337 7.2121 -6.46%
2022-10-27 0 8.210 8.160 8.210 7.850 9.060 4,959,000 42,270,080 8.5239 7.585 7.539 7.585 7.253 8.371 5,367,378 7.8754 4.59%
2022-10-26 0 7.850 7.800 7.850 7.630 8.180 1,159,000 9,154,320 7.8985 7.253 7.207 7.253 7.049 7.558 1,254,445 7.2975 2.88%
2022-10-25 0 7.630 7.620 7.690 7.610 8.050 1,193,500 9,242,660 7.7442 7.049 7.040 7.105 7.031 7.438 1,291,786 7.1549 -2.80%
2022-10-24 0 7.850 7.850 7.910 7.820 8.380 1,377,000 11,063,540 8.0345 7.253 7.253 7.308 7.225 7.742 1,490,397 7.4232 -4.96%
2022-10-21 0 8.260 8.180 8.260 8.180 8.310 206,000 1,699,550 8.2502 7.632 7.558 7.632 7.558 7.678 222,964 7.6225 0.49%
2022-10-20 0 8.220 8.210 8.220 8.090 8.370 377,000 3,098,300 8.2183 7.595 7.585 7.595 7.474 7.733 408,046 7.5930 -2.14%
2022-10-19 0 8.400 8.300 8.400 8.280 8.620 709,000 5,998,250 8.4602 7.761 7.668 7.761 7.650 7.964 767,387 7.8165 -1.06%
2022-10-18 0 8.490 8.420 8.490 8.200 8.500 446,000 3,723,100 8.3478 7.844 7.779 7.844 7.576 7.853 482,728 7.7126 4.56%
2022-10-17 0 8.120 8.040 8.120 7.990 8.240 320,000 2,580,880 8.0653 7.502 7.428 7.502 7.382 7.613 346,352 7.4516 -1.46%
2022-10-14 0 8.240 8.200 8.250 8.080 8.390 465,000 3,852,540 8.2850 7.613 7.576 7.622 7.465 7.752 503,293 7.6547 3.65%
2022-10-13 0 7.950 7.880 7.950 7.820 8.270 325,000 2,614,830 8.0456 7.345 7.280 7.345 7.225 7.641 351,764 7.4335 -2.09%
2022-10-12 0 8.120 8.020 8.120 7.740 8.230 710,000 5,647,600 7.9544 7.502 7.410 7.502 7.151 7.604 768,469 7.3492 2.01%
2022-10-11 0 7.960 7.920 7.960 7.660 7.990 641,000 5,000,100 7.8005 7.354 7.317 7.354 7.077 7.382 693,787 7.2070 1.14%
2022-10-10 0 7.870 7.860 7.910 7.820 8.280 712,000 5,655,110 7.9426 7.271 7.262 7.308 7.225 7.650 770,634 7.3383 -3.44%
2022-10-07 0 8.150 8.100 8.150 8.070 8.600 316,000 2,589,550 8.1948 7.530 7.484 7.530 7.456 7.946 342,023 7.5713 -3.44%
2022-10-06 0 8.440 8.420 8.450 8.360 8.610 97,456 821,695 8.4314 7.798 7.779 7.807 7.724 7.955 105,482 7.7899 -2.65%
2022-10-05 0 8.670 8.560 8.720 8.000 8.670 740,000 6,211,620 8.3941 8.010 7.909 8.057 7.391 8.010 800,940 7.7554 8.38%
2022-10-03 0 8.000 8.000 8.010 7.720 8.160 574,000 4,551,610 7.9296 7.391 7.391 7.401 7.133 7.539 621,269 7.3263 -2.08%
2022-09-30 0 8.170 8.120 8.170 7.970 8.440 445,000 3,597,580 8.0844 7.548 7.502 7.548 7.364 7.798 481,646 7.4693 -0.24%
2022-09-29 0 8.190 8.180 8.260 8.160 8.510 475,000 3,951,560 8.3191 7.567 7.558 7.632 7.539 7.863 514,117 7.6861 -1.44%
2022-09-28 0 8.310 8.310 8.340 8.290 8.830 1,041,000 8,759,050 8.4141 7.678 7.678 7.705 7.659 8.158 1,126,727 7.7739 -5.46%
2022-09-27 0 8.790 8.780 8.790 8.450 8.850 659,000 5,668,230 8.6013 8.121 8.112 8.121 7.807 8.177 713,269 7.9468 1.27%
2022-09-26 0 8.680 8.590 8.680 8.440 8.820 1,302,000 11,233,360 8.6278 8.020 7.936 8.020 7.798 8.149 1,409,221 7.9713 -1.36%
2022-09-23 0 8.800 8.750 8.800 8.640 9.140 855,190 7,525,825 8.8002 8.130 8.084 8.130 7.983 8.445 925,616 8.1306 -3.19%
2022-09-22 0 9.090 9.070 9.090 8.950 9.110 598,000 5,403,510 9.0360 8.398 8.380 8.398 8.269 8.417 647,246 8.3485 -0.11%
2022-09-21 0 9.100 9.080 9.100 9.070 9.450 1,531,000 14,016,260 9.1550 8.408 8.389 8.408 8.380 8.731 1,657,079 8.4584 -3.19%
2022-09-20 0 9.400 9.400 9.410 9.330 9.650 1,510,000 14,267,827 9.4489 8.685 8.685 8.694 8.620 8.916 1,634,350 8.7300 -2.29%
2022-09-19 0 9.620 9.610 9.620 9.580 10.02 915,544 8,926,436 9.7499 8.888 8.879 8.888 8.851 9.258 990,940 9.0081 -3.80%
2022-09-16 0 10.00 10.00 10.04 10.00 10.30 1,355,000 13,648,640 10.073 9.239 9.239 9.276 9.239 9.516 1,466,585 9.3064 -2.91%
2022-09-15 0 10.30 10.28 10.30 10.28 10.78 569,000 5,954,771 10.465 9.516 9.498 9.516 9.498 9.960 615,858 9.6691 -3.01%
2022-09-14 0 10.62 10.62 10.66 10.60 10.76 439,000 4,678,740 10.658 9.812 9.812 9.849 9.793 9.941 475,152 9.8468 -2.03%
2022-09-13 0 10.84 10.82 10.84 10.76 10.86 194,001 2,099,410 10.822 10.02 9.997 10.02 9.941 10.03 209,977 9.9983 0.74%
2022-09-09 0 10.76 10.74 10.76 10.66 10.80 305,400 3,280,460 10.742 9.941 9.923 9.941 9.849 9.978 330,550 9.9242 0.56%
2022-09-08 0 10.70 10.68 10.70 10.68 10.82 257,000 2,753,720 10.715 9.886 9.867 9.886 9.867 9.997 278,164 9.8996 -0.37%
2022-09-07 0 10.74 10.70 10.74 10.68 10.92 454,000 4,882,760 10.755 9.923 9.886 9.923 9.867 10.09 491,387 9.9367 -2.19%
2022-09-06 0 10.98 10.94 10.98 10.90 11.12 122,000 1,336,840 10.958 10.14 10.11 10.14 10.07 10.27 132,047 10.124 0.37%
2022-09-05 0 10.94 10.92 10.94 10.88 11.18 428,000 4,714,680 11.016 10.11 10.09 10.11 10.05 10.33 463,246 10.177 -2.15%
2022-09-02 0 11.18 11.10 11.18 11.12 11.56 412,000 4,630,960 11.240 10.33 10.26 10.33 10.27 10.68 445,929 10.385 -2.44%
2022-09-01 0 11.46 11.32 11.46 11.32 11.68 307,000 3,547,110 11.554 10.59 10.46 10.59 10.46 10.79 332,282 10.675 -1.21%
2022-08-31 0 11.60 11.60 11.66 11.24 11.66 691,000 7,989,520 11.562 10.72 10.72 10.77 10.38 10.77 747,904 10.683 2.11%
2022-08-30 0 11.36 11.32 11.36 11.12 11.36 468,000 5,265,960 11.252 10.50 10.46 10.50 10.27 10.50 506,540 10.396 1.43%
2022-08-29 0 11.20 11.14 11.24 11.12 11.36 206,001 2,312,311 11.225 10.35 10.29 10.38 10.27 10.50 222,965 10.371 -1.41%
2022-08-26 0 11.36 11.24 11.36 11.14 11.44 507,000 5,717,860 11.278 10.50 10.38 10.50 10.29 10.57 548,752 10.420 1.07%
2022-08-25 0 11.24 11.18 11.24 10.98 11.26 168,000 1,873,360 11.151 10.38 10.33 10.38 10.14 10.40 181,835 10.303 0.90%
2022-08-24 0 11.14 11.02 11.14 11.00 11.20 186,000 2,065,360 11.104 10.29 10.18 10.29 10.16 10.35 201,317 10.259 -0.18%
2022-08-23 0 11.16 11.08 11.16 10.84 11.16 481,000 5,293,320 11.005 10.31 10.24 10.31 10.02 10.31 520,611 10.168 1.45%
2022-08-22 0 11.00 10.98 11.02 10.80 11.18 152,000 1,681,640 11.063 10.16 10.14 10.18 9.978 10.33 164,517 10.222 -0.90%
2022-08-19 0 11.10 11.10 11.14 10.92 11.12 224,000 2,474,820 11.048 10.26 10.26 10.29 10.09 10.27 242,447 10.208 0.91%
2022-08-18 0 11.00 10.98 11.00 10.90 11.16 208,000 2,292,080 11.020 10.16 10.14 10.16 10.07 10.31 225,129 10.181 -0.36%
2022-08-17 0 11.04 10.98 11.04 10.84 11.08 245,000 2,691,300 10.985 10.20 10.14 10.20 10.02 10.24 265,176 10.149 -1.25%
2022-08-16 0 11.18 11.06 11.18 10.92 11.28 627,000 6,972,700 11.121 10.33 10.22 10.33 10.09 10.42 678,634 10.275 0.72%
2022-08-15 0 11.10 11.10 11.18 11.06 11.36 169,000 1,884,520 11.151 10.26 10.26 10.33 10.22 10.50 182,917 10.303 -0.72%
2022-08-12 0 11.18 11.10 11.16 11.12 11.36 453,000 5,074,060 11.201 10.33 10.26 10.31 10.27 10.50 490,305 10.349 0.72%
2022-08-11 0 11.10 11.06 11.10 10.96 11.14 319,000 3,529,600 11.065 10.26 10.22 10.26 10.13 10.29 345,270 10.223 2.21%
2022-08-10 0 10.86 10.88 10.92 10.82 11.04 128,000 1,394,980 10.898 10.03 10.05 10.09 9.997 10.20 138,541 10.069 -1.99%
2022-08-09 0 11.08 11.04 11.08 10.94 11.12 211,000 2,333,200 11.058 10.24 10.20 10.24 10.11 10.27 228,376 10.216 1.28%
2022-08-08 0 10.94 10.90 10.98 10.80 10.96 146,000 1,591,520 10.901 10.11 10.07 10.14 9.978 10.13 158,023 10.071 -0.36%
2022-08-05 0 10.98 10.86 10.98 10.66 11.06 444,000 4,831,920 10.883 10.14 10.03 10.14 9.849 10.22 480,564 10.055 -0.36%
2022-08-04 0 11.02 11.00 11.02 10.70 11.02 626,000 6,809,740 10.878 10.18 10.16 10.18 9.886 10.18 677,552 10.051 2.42%
2022-08-03 0 10.76 10.74 10.82 10.68 11.18 608,000 6,562,800 10.794 9.941 9.923 9.997 9.867 10.33 658,069 9.9728 -2.36%
2022-08-02 0 11.02 10.96 11.02 10.74 11.02 913,000 9,934,520 10.881 10.18 10.13 10.18 9.923 10.18 988,186 10.053 -0.72%
2022-08-01 0 11.10 11.10 11.20 11.06 11.34 774,000 8,617,740 11.134 10.26 10.26 10.35 10.22 10.48 837,740 10.287 -2.12%
2022-07-29 0 11.34 11.32 11.34 11.32 11.56 507,000 5,798,240 11.436 10.48 10.46 10.48 10.46 10.68 548,752 10.566 -1.22%
2022-07-28 0 11.48 11.48 11.56 11.46 11.72 384,000 4,442,540 11.569 10.61 10.61 10.68 10.59 10.83 415,623 10.689 -0.17%
2022-07-27 0 11.50 11.50 11.54 11.48 11.70 190,000 2,191,300 11.533 10.63 10.63 10.66 10.61 10.81 205,647 10.656 -1.88%
2022-07-26 0 11.72 11.66 11.72 11.50 11.76 497,000 5,780,400 11.631 10.83 10.77 10.83 10.63 10.87 537,928 10.746 1.38%
2022-07-25 0 11.56 11.54 11.58 11.52 11.78 193,000 2,237,300 11.592 10.68 10.66 10.70 10.64 10.88 208,894 10.710 -1.03%
2022-07-22 0 11.68 11.66 11.68 11.68 11.90 254,000 2,989,240 11.769 10.79 10.77 10.79 10.79 10.99 274,917 10.873 -1.35%
2022-07-21 0 11.84 11.76 11.84 11.72 11.90 246,000 2,911,780 11.837 10.94 10.87 10.94 10.83 10.99 266,258 10.936 0.34%
2022-07-20 0 11.80 11.80 11.82 11.78 12.06 410,000 4,869,120 11.876 10.90 10.90 10.92 10.88 11.14 443,764 10.972 0.17%
2022-07-19 0 11.78 11.70 11.74 11.70 12.08 406,000 4,784,940 11.786 10.88 10.81 10.85 10.81 11.16 439,434 10.889 -1.17%
2022-07-18 0 11.92 11.82 11.96 11.54 11.98 439,180 5,152,222 11.731 11.01 10.92 11.05 10.66 11.07 475,347 10.839 2.76%
2022-07-15 0 11.60 11.60 11.62 11.60 11.90 540,000 6,314,220 11.693 10.72 10.72 10.74 10.72 10.99 584,469 10.803 -2.68%
2022-07-14 0 11.92 11.90 11.92 11.88 12.08 285,000 3,420,540 12.002 11.01 10.99 11.01 10.98 11.16 308,470 11.089 -0.67%
2022-07-13 0 12.00 11.98 12.02 11.94 12.12 495,000 5,941,300 12.003 11.09 11.07 11.11 11.03 11.20 535,764 11.089 -0.17%
2022-07-12 0 12.02 12.02 12.06 12.00 12.20 295,000 3,553,540 12.046 11.11 11.11 11.14 11.09 11.27 319,293 11.129 -2.12%
2022-07-11 0 12.28 12.14 12.28 12.06 12.50 768,000 9,318,320 12.133 11.35 11.22 11.35 11.14 11.55 831,245 11.210 -1.60%
2022-07-08 0 12.48 12.48 12.60 12.44 12.76 371,000 4,668,780 12.584 11.53 11.53 11.64 11.49 11.79 401,552 11.627 -0.16%
2022-07-07 0 12.50 12.48 12.50 12.10 12.66 539,000 6,694,440 12.420 11.55 11.53 11.55 11.18 11.70 583,387 11.475 2.29%
2022-07-06 0 12.22 12.22 12.32 12.14 12.52 590,000 7,255,760 12.298 11.29 11.29 11.38 11.22 11.57 638,587 11.362 -2.24%
2022-07-05 0 12.50 12.50 12.54 12.48 12.76 254,000 3,187,160 12.548 11.55 11.55 11.59 11.53 11.79 274,917 11.593 -0.95%
2022-07-04 0 12.62 12.60 12.64 12.52 12.76 542,000 6,849,820 12.638 11.66 11.64 11.68 11.57 11.79 586,634 11.676 -0.94%
2022-06-30 0 12.74 12.72 12.74 12.58 12.92 544,000 6,963,300 12.800 11.77 11.75 11.77 11.62 11.94 588,799 11.826 0.63%
2022-06-29 0 12.66 12.64 12.66 12.62 13.04 646,000 8,272,640 12.806 11.70 11.68 11.70 11.66 12.05 699,199 11.832 -2.16%
2022-06-28 0 12.94 12.94 12.96 12.34 13.00 1,009,000 12,831,440 12.717 11.96 11.96 11.97 11.40 12.01 1,092,092 11.749 1.33%
2022-06-27 0 12.94 12.94 12.96 12.66 13.20 1,402,000 18,106,780 12.915 11.80 11.80 11.82 11.54 12.04 1,537,657 11.776 2.21%
2022-06-24 0 12.66 12.58 12.68 12.36 12.72 1,355,000 16,940,152 12.502 11.54 11.47 11.56 11.27 11.60 1,486,109 11.399 2.26%
2022-06-23 0 12.38 12.26 12.38 12.02 12.40 687,000 8,394,080 12.218 11.29 11.18 11.29 10.96 11.31 753,474 11.141 3.00%
2022-06-22 0 12.02 12.02 12.04 12.00 12.26 385,000 4,665,280 12.118 10.96 10.96 10.98 10.94 11.18 422,252 11.049 -1.96%
2022-06-21 0 12.26 12.24 12.26 12.10 12.48 454,000 5,540,620 12.204 11.18 11.16 11.18 11.03 11.38 497,929 11.127 -1.13%
2022-06-20 0 12.40 12.36 12.46 12.10 12.70 1,044,000 13,060,000 12.510 11.31 11.27 11.36 11.03 11.58 1,145,017 11.406 2.65%
2022-06-17 0 12.08 12.08 12.10 11.54 12.20 1,064,000 12,811,240 12.041 11.01 11.01 11.03 10.52 11.12 1,166,952 10.978 3.42%
2022-06-16 0 11.68 11.62 11.68 11.54 12.12 675,000 8,007,140 11.862 10.65 10.59 10.65 10.52 11.05 740,313 10.816 -2.01%
2022-06-15 0 11.92 11.92 12.00 11.72 12.10 416,000 4,972,120 11.952 10.87 10.87 10.94 10.69 11.03 456,252 10.898 1.02%
2022-06-14 0 11.80 11.72 11.82 11.64 11.80 557,000 6,507,860 11.684 10.76 10.69 10.78 10.61 10.76 610,895 10.653 -0.34%
2022-06-13 0 11.84 11.80 11.84 11.68 11.92 470,000 5,572,120 11.856 10.80 10.76 10.80 10.65 10.87 515,477 10.810 -0.50%
2022-06-10 0 11.90 11.86 11.90 11.68 11.96 212,000 2,512,480 11.851 10.85 10.81 10.85 10.65 10.90 232,513 10.806 0.51%
2022-06-09 0 11.84 11.84 11.96 11.82 12.36 630,000 7,562,920 12.005 10.80 10.80 10.90 10.78 11.27 690,959 10.946 -2.63%
2022-06-08 0 12.16 12.12 12.18 11.90 12.18 771,000 9,296,440 12.058 11.09 11.05 11.11 10.85 11.11 845,602 10.994 1.84%
2022-06-07 0 11.94 11.84 11.96 11.66 12.08 1,191,000 14,183,360 11.909 10.89 10.80 10.90 10.63 11.01 1,306,241 10.858 2.23%
2022-06-06 0 11.68 11.66 11.68 11.20 11.78 1,281,000 14,905,540 11.636 10.65 10.63 10.65 10.21 10.74 1,404,949 10.609 4.85%
2022-06-02 0 11.14 11.18 11.20 11.02 11.58 1,073,000 12,065,940 11.245 10.16 10.19 10.21 10.05 10.56 1,176,823 10.253 -3.47%
2022-06-01 0 11.54 11.54 11.64 11.46 11.80 960,000 11,121,100 11.584 10.52 10.52 10.61 10.45 10.76 1,052,889 10.562 -1.87%
2022-05-31 0 11.76 11.74 11.76 11.32 11.80 1,274,000 14,839,211 11.648 10.72 10.70 10.72 10.32 10.76 1,397,272 10.620 1.91%
2022-05-30 0 11.54 11.46 11.54 11.22 11.56 1,413,000 16,026,660 11.342 10.52 10.45 10.52 10.23 10.54 1,549,721 10.342 1.41%
2022-05-27 0 11.38 11.20 11.38 11.22 11.68 828,500 9,433,162 11.386 10.38 10.21 10.38 10.23 10.65 908,665 10.381 -0.70%
2022-05-26 0 11.46 11.46 11.50 11.40 11.64 739,500 8,497,700 11.491 10.45 10.45 10.49 10.39 10.61 811,054 10.477 -1.55%
2022-05-25 0 11.64 11.64 11.66 11.62 11.80 423,000 4,938,630 11.675 10.61 10.61 10.63 10.59 10.76 463,929 10.645 -0.51%
2022-05-24 0 11.70 11.70 11.72 11.64 12.02 531,000 6,244,580 11.760 10.67 10.67 10.69 10.61 10.96 582,379 10.723 -2.50%
2022-05-23 0 12.00 11.92 12.02 11.82 12.08 479,000 5,703,600 11.907 10.94 10.87 10.96 10.78 11.01 525,348 10.857 0.00%
2022-05-20 0 12.00 11.92 12.00 11.76 12.02 566,000 6,736,660 11.902 10.94 10.87 10.94 10.72 10.96 620,766 10.852 1.52%
2022-05-19 0 11.82 11.76 11.82 11.70 11.94 525,000 6,173,120 11.758 10.78 10.72 10.78 10.67 10.89 575,799 10.721 -1.01%
2022-05-18 0 11.94 11.92 11.98 11.90 12.10 327,000 3,918,464 11.983 10.89 10.87 10.92 10.85 11.03 358,640 10.926 -1.49%
2022-05-17 0 12.12 11.98 12.16 11.80 12.22 952,000 11,413,680 11.989 11.05 10.92 11.09 10.76 11.14 1,044,115 10.931 1.17%
2022-05-16 0 11.98 11.82 11.98 11.80 12.16 595,000 7,106,080 11.943 10.92 10.78 10.92 10.76 11.09 652,572 10.889 1.53%
2022-05-13 0 11.80 11.76 11.80 11.58 11.88 502,000 5,868,940 11.691 10.76 10.72 10.76 10.56 10.83 550,573 10.660 0.85%
2022-05-12 0 11.70 11.70 11.74 11.68 12.06 474,000 5,609,780 11.835 10.67 10.67 10.70 10.65 11.00 519,864 10.791 -1.85%
2022-05-11 0 11.92 11.92 11.94 11.72 12.22 400,000 4,823,360 12.058 10.87 10.87 10.89 10.69 11.14 438,704 10.995 -0.33%
2022-05-10 0 11.96 11.96 11.98 11.50 12.08 710,000 8,451,360 11.903 10.90 10.90 10.92 10.49 11.01 778,699 10.853 0.00%
2022-05-06 0 11.96 11.96 12.00 11.78 12.30 909,000 10,869,680 11.958 10.90 10.90 10.94 10.74 11.21 996,954 10.903 -3.86%
2022-05-05 0 12.44 12.34 12.44 12.32 12.56 286,000 3,567,730 12.475 11.34 11.25 11.34 11.23 11.45 313,673 11.374 0.32%
2022-05-04 0 12.40 12.40 12.50 12.30 12.62 103,000 1,274,960 12.378 11.31 11.31 11.40 11.21 11.51 112,966 11.286 -0.96%
2022-05-03 0 12.52 12.40 12.54 12.24 12.56 145,000 1,803,040 12.435 11.42 11.31 11.43 11.16 11.45 159,030 11.338 0.16%
2022-04-29 0 12.50 12.50 12.52 12.48 12.86 897,000 11,328,560 12.629 11.40 11.40 11.42 11.38 11.73 983,793 11.515 -2.65%
2022-04-28 0 12.84 12.76 12.86 12.36 12.98 535,000 6,827,920 12.762 11.71 11.63 11.73 11.27 11.83 586,766 11.637 4.22%
2022-04-27 0 12.32 12.30 12.34 12.14 12.44 887,000 10,877,820 12.264 11.23 11.21 11.25 11.07 11.34 972,826 11.182 -0.65%
2022-04-26 0 12.40 12.40 12.44 12.36 12.96 1,002,000 12,617,800 12.593 11.31 11.31 11.34 11.27 11.82 1,098,953 11.482 -3.43%
2022-04-25 0 12.84 12.78 12.84 12.78 13.08 463,000 5,953,080 12.858 11.71 11.65 11.71 11.65 11.93 507,800 11.723 -2.58%
2022-04-22 0 13.18 13.06 13.18 12.74 13.32 809,000 10,544,580 13.034 12.02 11.91 12.02 11.62 12.14 887,278 11.884 2.01%
2022-04-21 0 12.92 12.90 12.92 12.82 13.02 242,000 3,127,140 12.922 11.78 11.76 11.78 11.69 11.87 265,416 11.782 -1.37%
2022-04-20 0 13.10 13.08 13.10 12.68 13.36 753,000 9,899,800 13.147 11.94 11.93 11.94 11.56 12.18 825,860 11.987 3.31%
2022-04-19 0 12.68 12.68 12.74 12.68 13.04 458,000 5,870,080 12.817 11.56 11.56 11.62 11.56 11.89 502,316 11.686 -2.76%
2022-04-14 0 13.04 13.02 13.04 12.98 13.24 364,000 4,773,360 13.114 11.89 11.87 11.89 11.83 12.07 399,220 11.957 0.62%
2022-04-13 0 12.96 12.96 13.10 12.96 13.38 337,000 4,443,980 13.187 11.82 11.82 11.94 11.82 12.20 369,608 12.023 -1.67%
2022-04-12 0 13.18 13.04 13.18 12.74 13.18 467,000 6,058,880 12.974 12.02 11.89 12.02 11.62 12.02 512,187 11.829 3.29%
2022-04-11 0 12.76 12.76 12.86 12.74 13.50 1,036,000 13,425,780 12.959 11.63 11.63 11.73 11.62 12.31 1,136,243 11.816 -2.89%
2022-04-08 0 13.14 13.14 13.22 12.66 13.24 935,000 12,049,400 12.887 11.98 11.98 12.05 11.54 12.07 1,025,470 11.750 1.39%
2022-04-07 0 12.96 12.96 13.02 12.84 13.50 795,000 10,383,200 13.061 11.82 11.82 11.87 11.71 12.31 871,924 11.908 -3.57%
2022-04-06 0 13.44 13.40 13.48 13.30 13.74 393,000 5,286,300 13.451 12.25 12.22 12.29 12.13 12.53 431,027 12.264 -2.47%
2022-04-04 0 13.78 13.74 13.78 13.52 13.88 443,000 6,091,120 13.750 12.56 12.53 12.56 12.33 12.66 485,864 12.537 1.17%
2022-04-01 0 13.62 13.54 13.64 13.22 13.90 382,000 5,198,480 13.609 12.42 12.35 12.44 12.05 12.67 418,962 12.408 2.10%
2022-03-31 0 13.34 13.30 13.34 13.20 13.48 243,000 3,240,180 13.334 12.16 12.13 12.16 12.04 12.29 266,513 12.158 -1.04%
2022-03-30 0 13.48 13.42 13.52 13.28 13.62 461,000 6,225,180 13.504 12.29 12.24 12.33 12.11 12.42 505,606 12.312 1.51%
2022-03-29 0 13.28 13.30 13.34 13.04 13.60 638,000 8,440,840 13.230 12.11 12.13 12.16 11.89 12.40 699,733 12.063 -0.90%
2022-03-28 0 13.40 13.40 13.42 13.12 13.48 455,000 6,067,020 13.334 12.22 12.22 12.24 11.96 12.29 499,026 12.158 0.15%
2022-03-25 0 13.38 13.34 13.38 13.32 14.06 1,205,500 16,330,680 13.547 12.20 12.16 12.20 12.14 12.82 1,322,144 12.352 -4.15%
2022-03-24 0 13.96 13.80 13.96 13.70 14.24 984,000 13,699,726 13.922 12.73 12.58 12.73 12.49 12.98 1,079,211 12.694 -0.29%
2022-03-23 0 14.00 14.00 14.02 13.88 14.52 1,493,000 21,126,660 14.150 12.76 12.76 12.78 12.66 13.24 1,637,462 12.902 -3.05%
2022-03-22 0 14.44 14.44 14.52 14.16 14.58 579,000 8,339,820 14.404 13.17 13.17 13.24 12.91 13.29 635,024 13.133 0.98%
2022-03-21 0 14.30 14.16 14.30 14.10 14.52 1,003,000 14,298,140 14.255 13.04 12.91 13.04 12.86 13.24 1,100,050 12.998 1.13%
2022-03-18 0 14.14 14.14 14.18 13.92 14.38 1,768,000 24,999,920 14.140 12.89 12.89 12.93 12.69 13.11 1,939,071 12.893 -1.94%
2022-03-17 0 14.42 14.42 14.52 14.16 14.74 2,510,000 36,215,100 14.428 13.15 13.15 13.24 12.91 13.44 2,752,866 13.155 2.41%
2022-03-16 0 14.08 14.02 14.08 12.80 14.08 3,394,000 45,524,700 13.413 12.84 12.78 12.84 11.67 12.84 3,722,402 12.230 9.66%
2022-03-15 0 12.84 12.80 12.84 12.42 13.50 5,617,184 72,902,930 12.979 11.71 11.67 11.71 11.32 12.31 6,160,700 11.834 3.55%
2022-03-14 0 12.40 12.40 12.52 12.32 13.76 2,731,000 34,986,164 12.811 11.31 11.31 11.42 11.23 12.55 2,995,250 11.681 -9.88%
2022-03-11 0 13.76 13.74 13.76 12.90 13.94 1,519,130 20,324,262 13.379 12.55 12.53 12.55 11.76 12.71 1,666,120 12.199 1.03%
2022-03-10 0 13.62 13.54 13.62 13.24 13.72 810,000 10,965,140 13.537 12.42 12.35 12.42 12.07 12.51 888,375 12.343 3.18%
2022-03-09 0 13.20 13.20 13.36 12.52 13.36 1,351,000 17,424,760 12.898 12.04 12.04 12.18 11.42 12.18 1,481,722 11.760 0.61%
2022-03-08 0 13.12 13.10 13.12 12.82 13.76 1,610,000 21,308,820 13.235 11.96 11.94 11.96 11.69 12.55 1,765,783 12.068 -3.10%
2022-03-07 0 13.54 13.50 13.54 13.40 14.28 1,459,000 19,962,660 13.682 12.35 12.31 12.35 12.22 13.02 1,600,172 12.475 -4.38%
2022-03-04 0 14.16 14.16 14.24 14.16 14.42 1,132,000 16,087,420 14.212 12.91 12.91 12.98 12.91 13.15 1,241,532 12.958 -1.94%
2022-03-03 0 14.44 14.44 14.50 14.32 14.62 677,000 9,751,740 14.404 13.17 13.17 13.22 13.06 13.33 742,506 13.134 -0.82%
2022-03-02 0 14.56 14.56 14.58 14.52 14.74 177,000 2,585,060 14.605 13.28 13.28 13.29 13.24 13.44 194,126 13.316 -0.95%
2022-03-01 0 14.70 14.62 14.70 14.50 14.72 231,000 3,370,980 14.593 13.40 13.33 13.40 13.22 13.42 253,351 13.306 0.68%
2022-02-28 0 14.60 14.50 14.60 14.42 14.76 666,015 9,664,917 14.512 13.31 13.22 13.31 13.15 13.46 730,458 13.231 -1.08%
2022-02-25 0 14.76 14.66 14.76 14.58 14.96 689,000 10,126,040 14.697 13.46 13.37 13.46 13.29 13.64 755,667 13.400 0.00%
2022-02-24 0 14.76 14.76 14.78 14.66 15.10 939,000 13,890,580 14.793 13.46 13.46 13.48 13.37 13.77 1,029,857 13.488 -1.86%
2022-02-23 0 15.04 15.04 15.12 15.00 15.20 314,000 4,729,860 15.063 13.71 13.71 13.79 13.68 13.86 344,383 13.734 -0.40%
2022-02-22 0 15.10 15.10 15.16 14.98 15.34 599,000 9,022,540 15.063 13.77 13.77 13.82 13.66 13.99 656,959 13.734 -2.45%
2022-02-21 0 15.48 15.46 15.48 15.00 15.56 979,000 15,012,100 15.334 14.11 14.10 14.11 13.68 14.19 1,073,728 13.981 2.38%
2022-02-18 0 15.12 15.06 15.12 15.02 15.26 782,000 11,798,680 15.088 13.79 13.73 13.79 13.69 13.91 857,666 13.757 0.13%
2022-02-17 0 15.10 15.08 15.10 15.06 15.34 282,000 4,260,440 15.108 13.77 13.75 13.77 13.73 13.99 309,286 13.775 -0.66%
2022-02-16 0 15.20 15.16 15.20 15.14 15.36 302,000 4,601,640 15.237 13.86 13.82 13.86 13.80 14.00 331,221 13.893 0.40%
2022-02-15 0 15.14 15.10 15.14 15.00 15.20 377,000 5,681,060 15.069 13.80 13.77 13.80 13.68 13.86 413,478 13.740 -0.13%
2022-02-14 0 15.16 15.10 15.18 15.06 15.30 370,000 5,596,730 15.126 13.82 13.77 13.84 13.73 13.95 405,801 13.792 -0.26%
2022-02-11 0 15.20 15.14 15.20 15.06 15.28 381,000 5,770,260 15.145 13.86 13.80 13.86 13.73 13.93 417,865 13.809 -0.39%
2022-02-10 0 15.26 15.24 15.38 15.12 15.48 953,000 14,526,820 15.243 13.91 13.90 14.02 13.79 14.11 1,045,212 13.898 -0.91%
2022-02-09 0 15.40 15.38 15.40 15.06 15.42 352,000 5,372,200 15.262 14.04 14.02 14.04 13.73 14.06 386,059 13.915 1.18%
2022-02-08 0 15.22 15.12 15.22 15.00 15.44 303,000 4,583,340 15.127 13.88 13.79 13.88 13.68 14.08 332,318 13.792 0.00%
2022-02-07 0 15.22 15.22 15.26 15.00 15.48 339,000 5,175,800 15.268 13.88 13.88 13.91 13.68 14.11 371,801 13.921 0.53%
2022-02-04 0 15.14 15.12 15.16 14.70 15.18 165,000 2,489,040 15.085 13.80 13.79 13.82 13.40 13.84 180,965 13.754 0.93%
2022-01-31 0 15.00 15.00 15.08 14.82 15.02 110,000 1,644,200 14.947 13.68 13.68 13.75 13.51 13.69 120,644 13.629 2.04%
2022-01-28 0 14.70 14.70 14.74 14.50 14.82 668,000 9,744,540 14.588 13.40 13.40 13.44 13.22 13.51 732,635 13.301 0.27%
2022-01-27 0 14.66 14.66 14.70 14.60 15.08 1,252,000 18,427,460 14.718 13.37 13.37 13.40 13.31 13.75 1,373,143 13.420 -2.79%
2022-01-26 0 15.08 15.02 15.08 15.00 15.18 528,000 7,963,520 15.082 13.75 13.69 13.75 13.68 13.84 579,089 13.752 0.27%
2022-01-25 0 15.04 15.00 15.04 14.92 15.30 1,156,000 17,406,960 15.058 13.71 13.68 13.71 13.60 13.95 1,267,854 13.729 -1.83%
2022-01-24 0 15.32 15.26 15.32 15.28 15.52 1,024,000 15,728,680 15.360 13.97 13.91 13.97 13.93 14.15 1,123,082 14.005 -1.29%
2022-01-21 0 15.52 15.46 15.54 15.42 15.78 602,000 9,377,940 15.578 14.15 14.10 14.17 14.06 14.39 660,249 14.204 -0.13%
2022-01-20 0 15.54 15.44 15.54 15.36 15.54 399,000 6,164,230 15.449 14.17 14.08 14.17 14.00 14.17 437,607 14.086 0.78%
2022-01-19 0 15.42 15.42 15.50 15.34 15.52 516,000 7,949,040 15.405 14.06 14.06 14.13 13.99 14.15 565,928 14.046 0.00%
2022-01-18 0 15.42 15.42 15.44 15.34 15.70 498,000 7,726,020 15.514 14.06 14.06 14.08 13.99 14.31 546,186 14.145 0.00%
2022-01-17 0 15.42 15.42 15.48 15.38 15.64 530,000 8,201,940 15.475 14.06 14.06 14.11 14.02 14.26 581,283 14.110 -2.41%
2022-01-14 0 15.80 15.66 15.80 15.40 15.80 313,000 4,879,120 15.588 14.41 14.28 14.41 14.04 14.41 343,286 14.213 0.89%
2022-01-13 0 15.66 15.54 15.66 15.48 15.94 531,000 8,318,260 15.665 14.28 14.17 14.28 14.11 14.53 582,379 14.283 -1.88%
2022-01-12 0 15.96 15.92 15.96 15.52 15.96 720,000 11,391,500 15.822 14.55 14.52 14.55 14.15 14.55 789,667 14.426 3.10%
2022-01-11 0 15.48 15.46 15.56 15.44 15.80 517,000 8,052,360 15.575 14.11 14.10 14.19 14.08 14.41 567,025 14.201 0.00%
2022-01-10 0 15.48 15.48 15.58 15.32 15.60 456,000 7,066,300 15.496 14.11 14.11 14.21 13.97 14.22 500,122 14.129 0.39%
2022-01-07 0 15.42 15.40 15.58 15.24 15.60 852,000 13,133,540 15.415 14.06 14.04 14.21 13.90 14.22 934,439 14.055 0.26%
2022-01-06 0 15.38 15.28 15.42 15.06 15.46 987,000 14,993,720 15.191 14.02 13.93 14.06 13.73 14.10 1,082,502 13.851 -0.39%
2022-01-05 0 15.44 15.34 15.46 15.06 15.80 1,946,100 29,901,508 15.365 14.08 13.99 14.10 13.73 14.41 2,134,404 14.009 -2.28%
2022-01-04 0 15.80 15.76 15.80 15.70 16.06 670,000 10,588,900 15.804 14.41 14.37 14.41 14.31 14.64 734,829 14.410 0.64%
2022-01-03 0 15.70 15.62 15.70 15.50 15.88 424,000 6,643,920 15.670 14.31 14.24 14.31 14.13 14.48 465,026 14.287 0.00%
2021-12-31 0 15.70 15.68 15.70 15.70 16.38 823,000 13,123,540 15.946 14.31 14.30 14.31 14.31 14.93 902,633 14.539 -3.09%
2021-12-30 0 16.20 16.14 16.22 15.82 16.42 307,000 4,923,100 16.036 14.77 14.72 14.79 14.42 14.97 336,705 14.621 1.12%
2021-12-29 0 16.02 16.00 16.02 15.84 16.28 234,000 3,749,660 16.024 14.61 14.59 14.61 14.44 14.84 256,642 14.610 -0.62%
2021-12-28 0 16.12 16.08 16.12 15.98 16.60 842,000 13,614,980 16.170 14.70 14.66 14.70 14.57 15.14 923,472 14.743 1.26%
2021-12-24 0 15.92 15.88 15.98 15.72 16.04 407,000 6,451,980 15.853 14.52 14.48 14.57 14.33 14.62 446,381 14.454 -0.50%
2021-12-23 0 16.00 15.96 16.00 15.92 16.28 519,000 8,344,800 16.079 14.59 14.55 14.59 14.52 14.84 569,218 14.660 -1.11%
2021-12-22 0 16.18 16.08 16.18 16.08 16.30 413,000 6,684,360 16.185 14.75 14.66 14.75 14.66 14.86 452,962 14.757 -0.12%
2021-12-21 0 16.20 16.16 16.20 15.98 16.26 436,100 7,028,664 16.117 14.77 14.73 14.77 14.57 14.83 478,297 14.695 1.00%
2021-12-20 0 16.04 16.00 16.06 15.98 16.42 1,010,000 16,202,640 16.042 14.62 14.59 14.64 14.57 14.97 1,107,727 14.627 -1.96%
2021-12-17 0 16.36 16.34 16.40 16.30 16.76 894,000 14,678,332 16.419 14.92 14.90 14.95 14.86 15.28 980,503 14.970 -2.04%
2021-12-16 0 16.70 16.70 16.76 16.58 16.98 885,000 14,785,020 16.706 15.23 15.23 15.28 15.12 15.48 970,632 15.232 -1.53%
2021-12-15 0 16.96 16.94 16.96 16.82 17.20 756,000 12,809,820 16.944 15.46 15.45 15.46 15.34 15.68 829,150 15.449 -0.24%
2021-12-14 0 17.00 16.90 17.00 16.80 17.12 396,000 6,724,580 16.981 15.50 15.41 15.50 15.32 15.61 434,317 15.483 1.43%
2021-12-13 0 16.76 16.72 16.86 16.70 17.04 736,000 12,400,300 16.848 15.28 15.24 15.37 15.23 15.54 807,215 15.362 -1.41%
2021-12-10 0 17.00 17.00 17.12 16.80 17.28 1,113,000 18,922,680 17.002 15.50 15.50 15.61 15.32 15.76 1,220,693 15.502 -0.93%
2021-12-09 0 17.16 17.02 17.10 16.86 17.28 1,461,000 24,837,080 17.000 15.65 15.52 15.59 15.37 15.76 1,602,366 15.500 1.18%
2021-12-08 0 16.96 16.96 16.98 16.90 17.56 1,274,600 21,816,720 17.117 15.46 15.46 15.48 15.41 16.01 1,397,930 15.606 -1.62%
2021-12-07 0 17.24 17.22 17.32 17.10 17.84 999,000 17,372,950 17.390 15.72 15.70 15.79 15.59 16.27 1,095,663 15.856 -0.81%
2021-12-06 0 17.38 17.38 17.52 17.30 18.16 1,296,000 22,864,100 17.642 15.85 15.85 15.97 15.77 16.56 1,421,400 16.086 -3.23%
2021-12-03 0 17.96 17.84 17.96 17.24 18.02 2,046,000 36,164,220 17.676 16.38 16.27 16.38 15.72 16.43 2,243,970 16.116 -0.22%
2021-12-02 0 18.00 17.98 18.00 17.28 18.06 1,464,000 25,971,620 17.740 16.41 16.39 16.41 15.76 16.47 1,605,656 16.175 2.39%
2021-12-01 0 17.58 17.54 17.66 17.28 17.80 1,289,000 22,608,940 17.540 16.03 15.99 16.10 15.76 16.23 1,413,723 15.992 -0.57%
2021-11-30 0 17.68 17.60 17.68 17.30 18.80 3,904,300 69,673,716 17.845 16.12 16.05 16.12 15.77 17.14 4,282,078 16.271 -4.23%
2021-11-29 0 18.46 18.46 18.50 18.02 19.60 7,934,500 150,934,910 19.023 16.83 16.83 16.87 16.43 17.87 8,702,239 17.344 3.36%
2021-11-26 0 17.86 17.78 17.88 17.62 18.44 2,163,000 38,702,780 17.893 16.28 16.21 16.30 16.07 16.81 2,372,291 16.315 -3.15%
2021-11-25 0 18.44 18.30 18.44 18.08 19.00 1,801,000 33,215,026 18.443 16.81 16.69 16.81 16.48 17.32 1,975,264 16.815 -0.97%
2021-11-24 0 18.62 18.46 18.66 17.90 18.90 1,890,873 34,854,825 18.433 16.98 16.83 17.01 16.32 17.23 2,073,833 16.807 3.44%
2021-11-23 0 18.00 17.98 18.00 17.58 18.60 3,016,000 54,731,360 18.147 16.41 16.39 16.41 16.03 16.96 3,307,827 16.546 0.90%
2021-11-22 0 17.84 17.84 17.86 17.72 18.12 459,000 8,207,780 17.882 16.27 16.27 16.28 16.16 16.52 503,413 16.304 -0.11%
2021-11-19 0 17.86 17.86 17.90 17.68 18.16 738,000 13,193,440 17.877 16.28 16.28 16.32 16.12 16.56 809,409 16.300 -1.43%
2021-11-18 0 18.12 18.12 18.18 17.70 18.24 752,000 13,496,980 17.948 16.52 16.52 16.58 16.14 16.63 824,763 16.365 0.00%
2021-11-17 0 18.12 18.10 18.12 17.86 18.78 2,077,975 38,035,971 18.304 16.52 16.50 16.52 16.28 17.12 2,279,039 16.689 -1.41%
2021-11-16 0 18.38 18.38 18.42 18.00 18.70 2,045,873 37,363,373 18.263 16.76 16.76 16.79 16.41 17.05 2,243,831 16.652 -2.23%
2021-11-15 0 18.80 18.66 18.80 18.50 19.38 3,563,000 67,325,080 18.896 17.14 17.01 17.14 16.87 17.67 3,907,754 17.229 0.00%
2021-11-12 0 18.80 18.76 18.80 17.58 19.14 5,331,000 100,048,285 18.767 17.14 17.10 17.14 16.03 17.45 5,846,825 17.112 5.50%
2021-11-11 0 17.82 17.76 17.82 16.98 17.98 1,300,000 22,960,700 17.662 16.25 16.19 16.25 15.48 16.39 1,425,787 16.104 4.09%
2021-11-10 0 17.12 17.10 17.24 16.90 17.58 1,179,000 20,178,473 17.115 15.61 15.59 15.72 15.41 16.03 1,293,080 15.605 -1.50%
2021-11-09 0 17.38 17.32 17.38 16.68 17.48 1,357,000 23,253,680 17.136 15.85 15.79 15.85 15.21 15.94 1,488,303 15.624 2.24%
2021-11-08 0 17.00 16.96 17.00 16.90 17.26 633,000 10,826,060 17.103 15.50 15.46 15.50 15.41 15.74 694,249 15.594 -0.12%
2021-11-05 0 17.02 17.00 17.18 16.98 17.32 1,008,500 17,256,170 17.111 15.52 15.50 15.66 15.48 15.79 1,106,082 15.601 -2.07%
2021-11-04 0 17.38 17.36 17.38 17.14 17.56 1,659,500 28,742,704 17.320 15.85 15.83 15.85 15.63 16.01 1,820,072 15.792 -1.03%
2021-11-03 0 17.56 17.40 17.56 17.30 17.86 573,000 9,997,460 17.448 16.01 15.86 16.01 15.77 16.28 628,443 15.908 0.00%
2021-11-02 0 17.56 17.50 17.56 17.36 18.10 295,000 5,172,380 17.533 16.01 15.96 16.01 15.83 16.50 323,544 15.987 -1.01%
2021-11-01 0 17.74 17.70 17.74 17.20 18.10 2,023,950 35,830,900 17.703 16.17 16.14 16.17 15.68 16.50 2,219,786 16.142 -0.89%
2021-10-29 0 17.90 17.90 17.92 17.52 18.06 922,000 16,428,254 17.818 16.32 16.32 16.34 15.97 16.47 1,011,212 16.246 -0.89%
2021-10-28 0 18.06 18.00 18.06 17.74 18.16 620,000 11,108,600 17.917 16.47 16.41 16.47 16.17 16.56 679,991 16.336 -0.44%
2021-10-27 0 18.14 18.14 18.20 17.68 18.48 1,079,000 19,578,560 18.145 16.54 16.54 16.59 16.12 16.85 1,183,404 16.544 0.33%
2021-10-26 0 18.08 18.06 18.12 17.96 18.46 691,000 12,507,157 18.100 16.48 16.47 16.52 16.38 16.83 757,861 16.503 -1.09%
2021-10-25 0 18.28 18.28 18.38 18.02 18.66 860,000 15,765,420 18.332 16.67 16.67 16.76 16.43 17.01 943,213 16.715 -1.40%
2021-10-22 0 18.54 18.40 18.54 17.90 18.76 1,482,000 27,392,640 18.484 16.90 16.78 16.90 16.32 17.10 1,625,398 16.853 3.58%
2021-10-21 0 17.90 17.90 18.02 17.74 18.46 1,496,000 26,873,200 17.963 16.32 16.32 16.43 16.17 16.83 1,640,752 16.379 -2.29%
2021-10-20 0 18.32 18.24 18.32 18.02 18.76 1,820,000 33,199,820 18.242 16.70 16.63 16.70 16.43 17.10 1,996,102 16.632 -0.65%
2021-10-19 0 18.44 18.44 18.48 18.30 18.92 3,999,820 74,920,504 18.731 16.81 16.81 16.85 16.69 17.25 4,386,841 17.078 0.77%
2021-10-18 0 18.30 18.28 18.30 17.58 18.70 7,517,200 136,923,392 18.215 16.69 16.67 16.69 16.03 17.05 8,244,561 16.608 3.98%
2021-10-15 0 17.60 17.54 17.60 16.50 18.00 8,675,662 153,194,741 17.658 16.05 15.99 16.05 15.04 16.41 9,515,115 16.100 6.67%
2021-10-12 0 16.50 16.48 16.58 15.90 16.78 1,834,000 30,336,540 16.541 15.04 15.03 15.12 14.50 15.30 2,011,457 15.082 3.51%
2021-10-11 0 15.94 15.92 15.94 15.84 16.16 629,000 10,042,480 15.966 14.53 14.52 14.53 14.44 14.73 689,862 14.557 0.50%
2021-10-08 0 15.86 15.74 15.86 15.52 16.10 727,000 11,512,280 15.835 14.46 14.35 14.46 14.15 14.68 797,344 14.438 2.59%
2021-10-07 0 15.46 15.38 15.50 15.36 15.60 437,000 6,750,100 15.446 14.10 14.02 14.13 14.00 14.22 479,284 14.084 0.65%
2021-10-06 0 15.36 15.30 15.36 15.30 15.72 479,000 7,372,100 15.391 14.00 13.95 14.00 13.95 14.33 525,348 14.033 -2.29%
2021-10-05 0 15.72 15.60 15.72 15.40 16.10 828,000 12,948,880 15.639 14.33 14.22 14.33 14.04 14.68 908,117 14.259 -2.36%
2021-10-04 0 16.10 16.08 16.20 16.02 16.80 347,000 5,631,820 16.230 14.68 14.66 14.77 14.61 15.32 380,576 14.798 -3.13%
2021-09-30 0 16.62 16.50 16.62 16.02 16.62 348,000 5,697,100 16.371 15.15 15.04 15.15 14.61 15.15 381,672 14.927 2.59%
2021-09-29 0 16.20 16.08 16.20 15.90 16.32 517,000 8,341,160 16.134 14.77 14.66 14.77 14.50 14.88 567,025 14.710 -1.22%
2021-09-28 0 16.40 16.38 16.40 16.34 17.50 2,265,116 38,108,269 16.824 14.95 14.93 14.95 14.90 15.96 2,484,288 15.340 -4.76%
2021-09-27 0 17.22 17.22 17.24 15.50 17.26 5,281,612 87,805,946 16.625 15.70 15.70 15.72 14.13 15.74 5,792,658 15.158 10.67%
2021-09-24 0 15.56 15.46 15.56 15.18 16.36 3,514,334 55,029,213 15.659 14.19 14.10 14.19 13.84 14.92 3,854,379 14.277 2.77%
2021-09-23 0 15.14 15.14 15.20 15.12 15.44 327,873 4,994,794 15.234 13.80 13.80 13.86 13.79 14.08 359,598 13.890 -0.26%
2021-09-21 0 15.18 15.12 15.22 15.04 15.24 150,000 2,265,640 15.104 13.84 13.79 13.88 13.71 13.90 164,514 13.772 -0.78%
2021-09-20 0 15.30 15.12 15.30 14.90 15.44 1,549,500 24,016,220 15.499 13.95 13.79 13.95 13.59 14.08 1,699,429 14.132 -1.80%
2021-09-17 0 15.58 15.58 15.60 14.86 15.58 1,768,500 27,186,140 15.372 14.21 14.21 14.22 13.55 14.21 1,939,619 14.016 3.59%
2021-09-16 0 15.04 15.00 15.04 14.76 15.12 894,000 13,322,240 14.902 13.71 13.68 13.71 13.46 13.79 980,503 13.587 0.27%
2021-09-15 0 15.00 15.00 15.02 14.90 15.20 540,000 8,100,960 15.002 13.68 13.68 13.69 13.59 13.86 592,250 13.678 -1.06%
2021-09-14 0 15.16 15.08 15.16 15.00 15.36 737,000 11,165,940 15.151 13.82 13.75 13.82 13.68 14.00 808,312 13.814 -0.79%
2021-09-13 0 15.28 15.26 15.28 15.28 15.84 856,000 13,235,060 15.462 13.93 13.91 13.93 13.93 14.44 938,826 14.097 -1.93%
2021-09-10 0 15.58 15.58 15.62 15.28 15.90 869,000 13,532,640 15.573 14.21 14.21 14.24 13.93 14.50 953,084 14.199 1.17%
2021-09-09 0 15.40 15.30 15.42 15.30 15.74 683,000 10,503,600 15.379 14.04 13.95 14.06 13.95 14.35 749,087 14.022 -2.16%
2021-09-08 0 15.74 15.60 15.74 15.50 15.90 663,000 10,429,880 15.731 14.35 14.22 14.35 14.13 14.50 727,152 14.343 0.25%
2021-09-07 0 15.70 15.68 15.70 15.60 15.90 578,000 9,086,820 15.721 14.31 14.30 14.31 14.22 14.50 633,927 14.334 -1.01%
2021-09-06 0 15.86 15.70 15.86 15.52 15.86 650,204 10,261,298 15.782 14.46 14.31 14.46 14.15 14.46 713,117 14.389 0.63%
2021-09-03 0 15.76 15.68 15.76 15.54 15.88 789,000 12,378,980 15.689 14.37 14.30 14.37 14.17 14.48 865,343 14.305 1.94%
2021-09-02 0 15.46 15.40 15.46 15.18 15.60 518,000 7,984,380 15.414 14.10 14.04 14.10 13.84 14.22 568,121 14.054 0.26%
2021-09-01 0 15.42 15.36 15.42 15.30 15.58 579,000 8,935,240 15.432 14.06 14.00 14.06 13.95 14.21 635,024 14.071 -0.39%
2021-08-31 0 15.48 15.44 15.48 15.20 15.52 342,000 5,268,380 15.405 14.11 14.08 14.11 13.86 14.15 375,092 14.046 1.44%
2021-08-30 0 15.26 15.22 15.28 15.22 15.54 226,000 3,451,200 15.271 13.91 13.88 13.93 13.88 14.17 247,868 13.924 -1.93%
2021-08-27 0 15.56 15.50 15.58 15.22 15.74 709,000 11,005,320 15.522 14.19 14.13 14.21 13.88 14.35 777,603 14.153 2.23%
2021-08-26 0 15.22 15.16 15.22 15.08 15.48 408,000 6,238,660 15.291 13.88 13.82 13.88 13.75 14.11 447,478 13.942 -0.65%
2021-08-25 0 15.32 15.28 15.32 15.10 15.50 342,400 5,239,150 15.301 13.97 13.93 13.97 13.77 14.13 375,530 13.951 0.66%
2021-08-24 0 15.22 15.14 15.22 15.00 15.22 456,000 6,902,580 15.137 13.88 13.80 13.88 13.68 13.88 500,122 13.802 2.15%
2021-08-23 0 14.90 14.88 15.00 14.80 15.36 676,000 10,164,080 15.036 13.59 13.57 13.68 13.49 14.00 741,409 13.709 -1.06%
2021-08-20 0 15.06 15.02 15.10 14.50 15.10 910,000 13,497,174 14.832 13.73 13.69 13.77 13.22 13.77 998,051 13.524 -0.13%
2021-08-19 0 15.08 15.08 15.12 15.00 15.22 621,200 9,357,540 15.064 13.75 13.75 13.79 13.68 13.88 681,307 13.735 -2.20%
2021-08-18 0 15.42 15.28 15.42 15.14 15.46 336,000 5,130,840 15.270 14.06 13.93 14.06 13.80 14.10 368,511 13.923 1.31%
2021-08-17 0 15.22 15.10 15.22 15.00 15.50 503,000 7,636,900 15.183 13.88 13.77 13.88 13.68 14.13 551,670 13.843 -0.91%
2021-08-16 0 15.36 15.30 15.40 15.24 15.60 305,000 4,675,831 15.331 14.00 13.95 14.04 13.90 14.22 334,512 13.978 -1.41%
2021-08-13 0 15.58 15.50 15.58 15.30 15.60 530,000 8,205,300 15.482 14.21 14.13 14.21 13.95 14.22 581,283 14.116 1.83%
2021-08-12 0 15.30 15.26 15.30 15.20 15.52 317,000 4,843,400 15.279 13.95 13.91 13.95 13.86 14.15 347,673 13.931 0.26%
2021-08-11 0 15.26 15.24 15.26 15.22 15.78 448,000 6,920,620 15.448 13.91 13.90 13.91 13.88 14.39 491,348 14.085 -1.68%
2021-08-10 0 15.52 15.42 15.52 15.18 15.54 773,000 11,898,800 15.393 14.15 14.06 14.15 13.84 14.17 847,795 14.035 1.84%
2021-08-09 0 15.24 15.20 15.22 15.20 15.48 387,000 5,923,240 15.306 13.90 13.86 13.88 13.86 14.11 424,446 13.955 -1.93%
2021-08-06 0 15.54 15.50 15.54 15.30 15.62 685,500 10,554,120 15.396 14.17 14.13 14.17 13.95 14.24 751,829 14.038 -1.02%
2021-08-05 0 15.70 15.70 15.72 15.50 16.18 1,402,000 21,934,814 15.645 14.31 14.31 14.33 14.13 14.75 1,537,657 14.265 -2.97%
2021-08-04 0 16.18 16.06 16.18 15.66 16.32 1,012,000 16,270,420 16.077 14.75 14.64 14.75 14.28 14.88 1,109,921 14.659 3.19%
2021-08-03 0 15.68 15.62 15.68 15.46 15.88 439,000 6,857,500 15.621 14.30 14.24 14.30 14.10 14.48 481,477 14.243 1.55%
2021-08-02 0 15.44 15.38 15.44 15.12 15.44 389,000 5,965,264 15.335 14.08 14.02 14.08 13.79 14.08 426,639 13.982 0.92%
2021-07-30 0 15.30 15.30 15.32 15.06 15.50 574,000 8,782,120 15.300 13.95 13.95 13.97 13.73 14.13 629,540 13.950 -1.42%
2021-07-29 0 15.52 15.46 15.52 15.38 15.76 787,000 12,233,420 15.544 14.15 14.10 14.15 14.02 14.37 863,150 14.173 1.70%
2021-07-28 0 15.26 15.26 15.32 14.94 15.42 1,032,100 15,607,441 15.122 13.91 13.91 13.97 13.62 14.06 1,131,966 13.788 0.66%
2021-07-27 0 15.16 15.16 15.18 15.00 15.92 2,050,154 31,340,666 15.287 13.82 13.82 13.84 13.68 14.52 2,248,526 13.938 -2.32%
2021-07-26 0 15.52 15.52 15.56 15.50 15.90 1,688,300 26,267,018 15.558 14.15 14.15 14.19 14.13 14.50 1,851,659 14.186 -2.39%
2021-07-23 0 15.90 15.88 15.90 15.88 16.18 528,000 8,435,162 15.976 14.50 14.48 14.50 14.48 14.75 579,089 14.566 -0.75%
2021-07-22 0 16.02 15.94 16.04 15.92 16.10 653,000 10,452,920 16.008 14.61 14.53 14.62 14.52 14.68 716,184 14.595 0.00%
2021-07-21 0 16.02 15.96 16.04 15.92 16.10 325,000 5,198,740 15.996 14.61 14.55 14.62 14.52 14.68 356,447 14.585 0.38%
2021-07-20 0 15.96 15.90 15.96 15.70 16.02 1,086,000 17,265,120 15.898 14.55 14.50 14.55 14.31 14.61 1,191,081 14.495 -0.50%
2021-07-19 0 16.04 16.04 16.08 15.98 16.32 1,134,600 18,225,540 16.063 14.62 14.62 14.66 14.57 14.88 1,244,383 14.646 -1.72%
2021-07-16 0 16.32 16.20 16.32 16.00 16.50 1,072,000 17,379,660 16.212 14.88 14.77 14.88 14.59 15.04 1,175,726 14.782 0.12%
2021-07-15 0 16.30 16.22 16.30 16.00 16.30 851,000 13,741,720 16.148 14.86 14.79 14.86 14.59 14.86 933,342 14.723 0.87%
2021-07-14 0 16.16 16.08 16.16 16.06 16.32 663,000 10,712,120 16.157 14.73 14.66 14.73 14.64 14.88 727,152 14.732 -0.74%
2021-07-13 0 16.28 16.26 16.32 16.26 16.66 648,000 10,599,540 16.357 14.84 14.83 14.88 14.83 15.19 710,700 14.914 -1.21%
2021-07-12 0 16.48 16.38 16.48 16.18 16.70 754,000 12,413,520 16.464 15.03 14.93 15.03 14.75 15.23 826,957 15.011 1.85%
2021-07-09 0 16.18 16.10 16.18 16.00 16.46 651,000 10,504,280 16.136 14.75 14.68 14.75 14.59 15.01 713,990 14.712 -0.86%
2021-07-08 0 16.32 16.32 16.36 16.12 16.74 1,201,000 19,543,680 16.273 14.88 14.88 14.92 14.70 15.26 1,317,208 14.837 -2.51%
2021-07-07 0 16.74 16.54 16.74 16.18 16.74 638,000 10,488,380 16.439 15.26 15.08 15.26 14.75 15.26 699,733 14.989 1.58%
2021-07-06 0 16.48 16.48 16.50 16.36 16.98 1,141,000 18,800,010 16.477 15.03 15.03 15.04 14.92 15.48 1,251,403 15.023 -0.72%
2021-07-05 0 16.60 16.54 16.60 16.54 16.88 877,000 14,635,480 16.688 15.14 15.08 15.14 15.08 15.39 961,858 15.216 -0.60%
2021-07-02 0 16.70 16.66 16.70 16.64 17.22 1,160,000 19,455,900 16.772 15.23 15.19 15.23 15.17 15.70 1,272,241 15.293 -1.18%
2021-06-30 0 16.90 16.90 16.92 16.80 17.12 986,000 16,680,280 16.917 15.41 15.41 15.43 15.32 15.61 1,081,405 15.425 -0.59%
2021-06-29 0 17.00 16.98 17.00 16.94 17.30 806,030 13,717,309 17.018 15.50 15.48 15.50 15.45 15.77 884,021 15.517 0.35%
2021-06-28 0 16.94 16.94 17.04 16.80 17.40 1,631,000 27,746,440 17.012 15.45 15.45 15.54 15.32 15.86 1,788,815 15.511 -1.74%
2021-06-25 0 17.24 17.22 17.24 17.22 17.68 1,648,200 28,489,495 17.285 15.72 15.70 15.72 15.70 16.12 1,807,679 15.760 -1.03%
2021-06-24 0 17.42 17.40 17.42 17.40 17.78 1,251,000 21,972,800 17.564 15.88 15.86 15.88 15.86 16.21 1,372,046 16.015 -0.80%
2021-06-23 0 17.56 17.54 17.56 17.56 18.00 888,000 15,744,780 17.731 16.01 15.99 16.01 16.01 16.41 973,922 16.166 -2.01%
2021-06-22 0 17.92 17.82 17.92 17.34 18.10 976,000 17,431,840 17.860 16.34 16.25 16.34 15.81 16.50 1,070,437 16.285 3.23%
2021-06-21 0 17.36 17.34 17.36 17.04 17.44 614,000 10,635,970 17.322 15.83 15.81 15.83 15.54 15.90 673,410 15.794 -0.46%
2021-06-18 0 17.44 17.40 17.44 17.28 17.64 978,000 17,012,580 17.395 15.90 15.86 15.90 15.76 16.08 1,072,631 15.861 -0.46%
2021-06-17 0 17.52 17.46 17.52 17.30 17.86 870,000 15,260,140 17.540 15.97 15.92 15.97 15.77 16.28 954,181 15.993 -0.34%
2021-06-16 0 17.58 17.52 17.58 17.46 17.78 712,800 12,519,880 17.564 16.03 15.97 16.03 15.92 16.21 781,770 16.015 -1.35%
2021-06-15 0 17.82 17.74 17.82 17.64 18.30 612,000 10,881,000 17.779 16.25 16.17 16.25 16.08 16.69 671,217 16.211 -1.11%
2021-06-11 0 18.02 18.00 18.02 17.90 18.50 717,000 12,932,908 18.038 16.43 16.41 16.43 16.32 16.87 786,377 16.446 -1.96%
2021-06-10 0 18.38 18.30 18.38 18.06 18.80 2,156,000 39,602,280 18.368 16.76 16.69 16.76 16.47 17.14 2,364,614 16.748 2.68%
2021-06-09 0 17.90 17.88 17.90 17.84 18.16 353,000 6,354,460 18.001 16.32 16.30 16.32 16.27 16.56 387,156 16.413 0.34%
2021-06-08 0 17.84 17.82 17.84 17.76 18.30 493,000 8,833,760 17.918 16.27 16.25 16.27 16.19 16.69 540,702 16.338 -1.98%
2021-06-07 0 18.20 18.18 18.20 17.78 18.34 1,264,000 22,942,620 18.151 16.59 16.58 16.59 16.21 16.72 1,386,304 16.549 2.25%
2021-06-04 0 17.80 17.80 17.90 17.62 17.90 665,000 11,802,100 17.748 16.23 16.23 16.32 16.07 16.32 729,345 16.182 -0.67%
2021-06-03 0 17.92 17.90 18.02 17.92 18.50 491,000 8,913,900 18.155 16.34 16.32 16.43 16.34 16.87 538,509 16.553 -1.43%
2021-06-02 0 18.18 18.14 18.18 17.90 18.34 1,059,200 19,194,788 18.122 16.58 16.54 16.58 16.32 16.72 1,161,688 16.523 1.79%
2021-06-01 0 17.86 17.86 17.90 17.46 18.16 1,384,000 24,753,120 17.885 16.28 16.28 16.32 15.92 16.56 1,517,915 16.307 1.36%
2021-05-31 0 17.62 17.60 17.66 17.54 18.16 1,269,000 22,468,140 17.705 16.07 16.05 16.10 15.99 16.56 1,391,788 16.143 -1.45%
2021-05-28 0 17.88 17.88 17.96 17.76 18.44 1,354,000 24,353,741 17.987 16.30 16.30 16.38 16.19 16.81 1,485,012 16.400 -3.04%
2021-05-27 0 18.44 18.32 18.44 18.02 18.64 1,824,000 33,393,260 18.308 16.81 16.70 16.81 16.43 17.00 2,000,489 16.693 -0.22%
2021-05-26 0 18.48 18.48 18.50 17.92 18.86 2,943,000 54,370,860 18.475 16.85 16.85 16.87 16.34 17.20 3,227,763 16.845 3.94%
2021-05-25 0 17.78 17.78 17.80 17.50 18.14 1,636,000 29,001,880 17.727 16.21 16.21 16.23 15.96 16.54 1,794,299 16.163 -1.00%
2021-05-24 0 18.00 17.86 18.00 17.60 18.18 943,000 16,853,520 17.872 16.38 16.25 16.38 16.01 16.54 1,036,548 16.259 -1.10%
2021-05-21 0 18.20 18.16 18.20 18.10 18.60 1,673,000 30,665,120 18.329 16.56 16.52 16.56 16.47 16.92 1,838,965 16.675 -0.87%
2021-05-20 0 18.36 18.36 18.40 17.22 18.70 3,188,674 57,994,238 18.188 16.70 16.70 16.74 15.67 17.01 3,504,998 16.546 4.79%
2021-05-18 0 17.52 17.52 17.54 17.00 17.64 1,022,000 17,750,720 17.369 15.94 15.94 15.96 15.47 16.05 1,123,385 15.801 3.79%
2021-05-17 0 16.88 16.88 16.90 16.74 17.10 721,000 12,219,680 16.948 15.36 15.36 15.37 15.23 15.56 792,525 15.419 -0.94%
2021-05-14 0 17.04 16.90 17.08 16.60 17.08 872,000 14,743,560 16.908 15.50 15.37 15.54 15.10 15.54 958,504 15.382 0.35%
2021-05-13 0 16.98 16.92 16.98 16.90 17.20 462,000 7,866,600 17.027 15.45 15.39 15.45 15.37 15.65 507,831 15.491 -1.39%
2021-05-12 0 17.22 17.04 17.22 16.78 17.40 933,000 15,854,240 16.993 15.67 15.50 15.67 15.27 15.83 1,025,556 15.459 1.29%
2021-05-11 0 17.00 16.92 17.00 16.68 17.16 883,000 14,967,400 16.951 15.47 15.39 15.47 15.17 15.61 970,596 15.421 -0.93%
2021-05-10 0 17.16 17.10 17.16 16.52 17.40 2,605,300 43,786,104 16.807 15.61 15.56 15.61 15.03 15.83 2,863,752 15.290 1.66%
2021-05-07 0 16.88 16.86 16.88 16.78 17.30 1,093,000 18,554,300 16.976 15.36 15.34 15.36 15.27 15.74 1,201,428 15.444 -1.40%
2021-05-06 0 17.12 17.10 17.12 17.00 17.68 2,250,700 38,856,254 17.264 15.57 15.56 15.57 15.47 16.08 2,473,974 15.706 -2.17%
2021-05-05 0 17.50 17.48 17.52 17.14 17.64 652,000 11,307,840 17.343 15.92 15.90 15.94 15.59 16.05 716,680 15.778 0.34%
2021-05-04 0 17.44 17.42 17.44 17.44 17.76 351,000 6,157,020 17.541 15.87 15.85 15.87 15.87 16.16 385,820 15.958 -1.58%
2021-05-03 0 17.72 17.56 17.72 17.40 18.00 467,000 8,246,480 17.658 16.12 15.98 16.12 15.83 16.38 513,327 16.065 0.11%
2021-04-30 0 17.70 17.60 17.70 17.50 17.80 758,999 13,349,582 17.588 16.10 16.01 16.10 15.92 16.19 834,293 16.001 -0.34%
2021-04-29 0 17.76 17.74 17.76 17.76 17.96 470,000 8,369,080 17.807 16.16 16.14 16.16 16.16 16.34 516,625 16.200 -0.45%
2021-04-28 0 17.84 17.84 17.86 17.76 17.94 609,000 10,858,400 17.830 16.23 16.23 16.25 16.16 16.32 669,414 16.221 -0.45%
2021-04-27 0 17.92 17.90 17.92 17.72 18.22 933,200 16,656,698 17.849 16.30 16.28 16.30 16.12 16.58 1,025,776 16.238 -0.44%
2021-04-26 0 18.00 17.94 18.02 17.72 18.20 1,343,000 24,172,120 17.999 16.38 16.32 16.39 16.12 16.56 1,476,229 16.374 0.56%
2021-04-23 0 17.90 17.90 17.92 17.76 18.28 1,836,000 32,923,700 17.932 16.28 16.28 16.30 16.16 16.63 2,018,135 16.314 -2.08%
2021-04-22 0 18.28 18.12 18.28 18.00 18.46 1,381,800 25,056,416 18.133 16.63 16.48 16.63 16.38 16.79 1,518,878 16.497 0.22%
2021-04-21 0 18.24 18.20 18.24 18.00 18.44 915,000 16,665,060 18.213 16.59 16.56 16.59 16.38 16.78 1,005,770 16.569 0.22%
2021-04-20 0 18.20 18.16 18.20 18.14 18.78 1,145,000 21,082,264 18.412 16.56 16.52 16.56 16.50 17.09 1,258,587 16.751 -3.09%
2021-04-19 0 18.78 18.76 18.80 18.50 19.00 1,504,000 28,304,360 18.819 17.09 17.07 17.10 16.83 17.29 1,653,200 17.121 1.51%
2021-04-16 0 18.50 18.46 18.56 18.20 18.62 1,313,400 24,223,680 18.443 16.83 16.79 16.88 16.56 16.94 1,443,692 16.779 1.54%
2021-04-15 0 18.22 18.18 18.22 17.82 18.22 1,428,000 25,730,740 18.019 16.58 16.54 16.58 16.21 16.58 1,569,661 16.393 0.00%
2021-04-14 0 18.22 18.18 18.26 18.08 18.54 922,000 16,866,660 18.294 16.58 16.54 16.61 16.45 16.87 1,013,464 16.643 1.00%
2021-04-13 0 18.04 18.02 18.04 18.02 18.46 1,516,600 27,557,046 18.170 16.41 16.39 16.41 16.39 16.79 1,667,050 16.530 0.11%
2021-04-12 0 18.02 17.98 18.02 17.94 18.40 1,971,700 35,622,092 18.067 16.39 16.36 16.39 16.32 16.74 2,167,297 16.436 -1.64%
2021-04-09 0 18.32 18.32 18.34 18.24 18.90 1,279,000 23,564,940 18.425 16.67 16.67 16.68 16.59 17.19 1,405,880 16.762 -2.03%
2021-04-08 0 18.70 18.70 18.74 18.60 19.34 1,690,000 31,971,680 18.918 17.01 17.01 17.05 16.92 17.59 1,857,652 17.211 -3.41%
2021-04-07 0 19.36 19.36 19.40 18.80 19.50 2,327,000 44,538,731 19.140 17.61 17.61 17.65 17.10 17.74 2,557,844 17.413 0.31%
2021-04-01 0 19.30 19.30 19.34 19.20 20.70 5,395,514 106,739,845 19.783 17.56 17.56 17.59 17.47 18.83 5,930,761 17.998 -4.46%
2021-03-31 0 20.20 20.10 20.20 18.70 20.55 8,870,800 176,418,673 19.888 18.38 18.29 18.38 17.01 18.70 9,750,803 18.093 6.88%
2021-03-30 0 18.90 18.78 18.90 18.12 19.00 2,383,000 44,569,520 18.703 17.19 17.09 17.19 16.48 17.29 2,619,399 17.015 3.39%
2021-03-29 0 18.28 18.22 18.28 17.92 18.56 3,105,810 56,335,882 18.139 16.63 16.58 16.63 16.30 16.88 3,413,913 16.502 1.56%
2021-03-26 0 18.00 17.94 18.00 17.50 18.14 2,484,000 44,450,880 17.895 16.38 16.32 16.38 15.92 16.50 2,730,418 16.280 1.24%
2021-03-25 0 17.78 17.74 17.78 17.40 18.10 1,876,000 33,298,620 17.750 16.18 16.14 16.18 15.83 16.47 2,062,103 16.148 -1.66%
2021-03-24 0 18.08 18.00 18.08 17.60 18.80 4,172,320 74,702,876 17.904 16.45 16.38 16.45 16.01 17.10 4,586,223 16.289 -2.38%
2021-03-23 0 18.52 18.44 18.52 18.20 21.50 23,578,040 465,632,313 19.749 16.85 16.78 16.85 16.56 19.56 25,917,034 17.966 6.68%
2021-03-22 0 17.36 17.24 17.36 17.10 17.80 936,878 16,372,486 17.476 15.79 15.68 15.79 15.56 16.19 1,029,818 15.898 1.40%
2021-03-19 0 17.12 17.02 17.12 16.90 17.40 1,720,000 29,458,520 17.127 15.57 15.48 15.57 15.37 15.83 1,890,628 15.581 -1.61%
2021-03-18 0 17.40 17.32 17.40 17.22 17.80 799,000 13,930,736 17.435 15.83 15.76 15.83 15.67 16.19 878,263 15.862 -0.57%
2021-03-17 0 17.50 17.46 17.50 17.22 17.84 1,327,000 23,339,020 17.588 15.92 15.88 15.92 15.67 16.23 1,458,641 16.001 0.46%
2021-03-16 0 17.42 17.34 17.42 16.52 17.52 2,157,000 37,154,760 17.225 15.85 15.78 15.85 15.03 15.94 2,370,979 15.671 4.69%
2021-03-15 0 16.64 16.46 16.64 16.20 17.40 2,454,000 41,165,444 16.775 15.14 14.97 15.14 14.74 15.83 2,697,442 15.261 0.36%
2021-03-12 0 16.58 16.52 16.58 16.44 17.20 1,377,000 23,097,840 16.774 15.08 15.03 15.08 14.96 15.65 1,513,601 15.260 -1.19%
2021-03-11 0 16.78 16.72 16.78 16.30 16.86 1,527,000 25,434,380 16.656 15.27 15.21 15.27 14.83 15.34 1,678,482 15.153 2.94%
2021-03-10 0 16.30 16.28 16.30 16.16 16.96 2,544,000 41,612,080 16.357 14.83 14.81 14.83 14.70 15.43 2,796,370 14.881 0.49%
2021-03-09 0 16.22 16.16 16.22 15.82 16.78 2,010,400 32,655,492 16.243 14.76 14.70 14.76 14.39 15.27 2,209,836 14.777 1.12%
2021-03-08 0 16.04 16.04 16.08 15.82 17.58 4,219,400 68,440,946 16.221 14.59 14.59 14.63 14.39 15.99 4,637,974 14.757 -5.65%
2021-03-05 0 17.00 16.98 17.00 16.02 17.30 2,857,200 47,588,473 16.656 15.47 15.45 15.47 14.57 15.74 3,140,641 15.152 1.19%
2021-03-04 0 16.80 16.72 16.80 16.70 18.30 4,970,000 85,191,604 17.141 15.28 15.21 15.28 15.19 16.65 5,463,035 15.594 -7.08%
2021-03-03 0 18.08 18.08 18.16 17.40 18.60 4,404,163 78,848,125 17.903 16.45 16.45 16.52 15.83 16.92 4,841,066 16.287 -4.64%
2021-03-02 0 18.96 18.96 19.00 18.10 19.86 5,251,000 100,614,440 19.161 17.25 17.25 17.29 16.47 18.07 5,771,911 17.432 2.82%
2021-03-01 0 18.44 18.38 18.44 17.86 18.88 2,438,294 44,802,439 18.375 16.78 16.72 16.78 16.25 17.18 2,680,178 16.716 2.67%
2021-02-26 0 17.96 17.80 17.96 17.32 18.30 2,846,000 50,776,420 17.841 16.34 16.19 16.34 15.76 16.65 3,128,330 16.231 -2.39%
2021-02-25 0 18.40 18.30 18.40 17.84 18.78 4,011,000 73,582,969 18.345 16.74 16.65 16.74 16.23 17.09 4,408,900 16.690 2.34%
2021-02-24 0 17.98 17.92 17.98 17.52 19.96 8,504,000 155,470,220 18.282 16.36 16.30 16.36 15.94 18.16 9,347,616 16.632 -7.03%
2021-02-23 0 19.34 19.28 19.34 18.50 21.05 10,596,000 206,960,846 19.532 17.59 17.54 17.59 16.83 19.15 11,647,147 17.769 -7.02%
2021-02-22 0 20.80 20.75 20.80 18.12 21.55 25,978,740 531,422,089 20.456 18.92 18.88 18.92 16.48 19.61 28,555,889 18.610 10.29%
2021-02-19 0 18.86 18.78 18.86 16.90 18.90 12,895,100 233,511,257 18.109 17.16 17.09 17.16 15.37 17.19 14,174,323 16.474 9.65%
2021-02-18 0 17.20 17.20 17.22 16.32 17.60 4,336,000 73,288,158 16.902 15.65 15.65 15.67 14.85 16.01 4,766,141 15.377 1.53%
2021-02-17 0 16.94 16.92 16.96 16.70 17.20 1,128,000 19,133,270 16.962 15.41 15.39 15.43 15.19 15.65 1,239,900 15.431 -0.24%
2021-02-16 0 16.98 16.92 16.98 16.40 17.28 2,713,200 45,458,702 16.755 15.45 15.39 15.45 14.92 15.72 2,982,355 15.243 2.29%
2021-02-11 0 16.60 16.50 16.60 16.08 16.60 1,010,000 16,445,560 16.283 15.10 15.01 15.10 14.63 15.10 1,110,194 14.813 1.10%
2021-02-10 0 16.42 16.38 16.42 16.24 16.68 1,295,000 21,192,440 16.365 14.94 14.90 14.94 14.77 15.17 1,423,467 14.888 -1.56%
2021-02-09 0 16.68 16.60 16.68 16.02 16.96 1,470,000 24,524,420 16.683 15.17 15.10 15.17 14.57 15.43 1,615,827 15.178 1.46%
2021-02-08 0 16.44 16.42 16.48 15.70 16.60 1,754,000 28,411,640 16.198 14.96 14.94 14.99 14.28 15.10 1,928,001 14.736 3.14%
2021-02-05 0 15.94 15.92 15.94 15.94 16.88 2,230,000 36,252,400 16.257 14.50 14.48 14.50 14.50 15.36 2,451,221 14.790 -3.16%
2021-02-04 0 16.46 16.42 16.46 16.00 17.44 5,927,351 98,995,183 16.701 14.97 14.94 14.97 14.56 15.87 6,515,357 15.194 3.13%
2021-02-03 0 15.96 15.96 16.14 15.46 16.36 2,823,184 44,887,745 15.900 14.52 14.52 14.68 14.06 14.88 3,103,250 14.465 1.27%
2021-02-02 0 15.76 15.72 15.76 15.60 16.20 2,699,000 42,869,840 15.884 14.34 14.30 14.34 14.19 14.74 2,966,747 14.450 1.16%
2021-02-01 0 15.58 15.56 15.58 15.14 15.70 1,500,601 23,213,135 15.469 14.17 14.16 14.17 13.77 14.28 1,649,464 14.073 3.04%
2021-01-29 0 15.12 15.10 15.12 15.02 15.50 2,205,000 33,583,904 15.231 13.76 13.74 13.76 13.66 14.10 2,423,741 13.856 -0.13%
2021-01-28 0 15.14 15.12 15.18 15.06 15.56 3,215,000 48,966,248 15.231 13.77 13.76 13.81 13.70 14.16 3,533,935 13.856 -2.70%
2021-01-27 0 15.56 15.54 15.56 15.50 16.46 4,597,000 72,232,215 15.713 14.16 14.14 14.16 14.10 14.97 5,053,033 14.295 -5.01%
2021-01-26 0 16.38 16.26 16.38 15.76 17.08 5,469,001 88,951,956 16.265 14.90 14.79 14.90 14.34 15.54 6,011,538 14.797 -3.08%
2021-01-25 0 16.90 16.90 16.92 16.58 18.04 8,978,000 153,946,060 17.147 15.37 15.37 15.39 15.08 16.41 9,868,638 15.600 1.20%
2021-01-22 0 16.70 16.66 16.70 16.58 18.52 10,573,400 184,883,188 17.486 15.19 15.16 15.19 15.08 16.85 11,622,305 15.908 -5.01%
2021-01-21 0 17.58 17.56 17.58 15.58 18.48 24,314,200 423,473,832 17.417 15.99 15.98 15.99 14.17 16.81 26,726,223 15.845 12.84%
2021-01-20 0 15.58 15.58 15.60 15.22 16.34 4,299,000 67,344,640 15.665 14.17 14.17 14.19 13.85 14.87 4,725,470 14.251 -2.87%
2021-01-19 0 16.04 16.00 16.04 15.30 16.40 7,088,405 113,072,175 15.952 14.59 14.56 14.59 13.92 14.92 7,791,591 14.512 4.84%
2021-01-18 0 15.30 15.30 15.34 14.72 15.70 3,284,214 50,191,507 15.283 13.92 13.92 13.96 13.39 14.28 3,610,015 13.903 3.52%
2021-01-15 0 14.78 14.78 14.80 14.62 14.82 948,000 13,911,560 14.675 13.45 13.45 13.46 13.30 13.48 1,042,044 13.350 0.14%
2021-01-14 0 14.76 14.74 14.76 14.70 14.88 600,000 8,854,600 14.758 13.43 13.41 13.43 13.37 13.54 659,521 13.426 -0.54%
2021-01-13 0 14.84 14.82 14.84 14.66 14.86 575,000 8,496,540 14.777 13.50 13.48 13.50 13.34 13.52 632,041 13.443 0.41%
2021-01-12 0 14.78 14.78 14.80 14.60 14.82 655,590 9,636,645 14.699 13.45 13.45 13.46 13.28 13.48 720,626 13.373 0.27%
2021-01-11 0 14.74 14.72 14.74 14.52 14.90 1,334,000 19,650,860 14.731 13.41 13.39 13.41 13.21 13.56 1,466,336 13.401 -0.41%
2021-01-08 0 14.80 14.80 14.82 14.66 14.90 828,000 12,215,500 14.753 13.46 13.46 13.48 13.34 13.56 910,139 13.422 0.41%
2021-01-07 0 14.74 14.74 14.76 14.46 15.00 2,184,000 32,137,420 14.715 13.41 13.41 13.43 13.15 13.65 2,400,658 13.387 -1.73%
2021-01-06 0 15.00 14.94 15.00 14.74 15.00 1,637,000 24,350,160 14.875 13.65 13.59 13.65 13.41 13.65 1,799,394 13.532 0.27%
2021-01-05 0 14.96 14.90 14.96 14.80 15.00 1,253,000 18,634,300 14.872 13.61 13.56 13.61 13.46 13.65 1,377,300 13.530 -0.80%
2021-01-04 0 15.08 15.04 15.08 14.78 15.08 1,475,000 22,003,120 14.917 13.72 13.68 13.72 13.45 13.72 1,621,323 13.571 1.48%
2020-12-31 0 14.86 14.86 14.90 14.76 15.08 670,000 9,987,360 14.907 13.52 13.52 13.56 13.43 13.72 736,465 13.561 -0.54%
2020-12-30 0 14.94 14.90 14.94 14.88 15.10 930,000 13,899,900 14.946 13.59 13.56 13.59 13.54 13.74 1,022,258 13.597 -0.40%
2020-12-29 0 15.00 14.98 15.02 14.90 15.10 469,000 7,028,040 14.985 13.65 13.63 13.66 13.56 13.74 515,526 13.633 -0.66%
2020-12-28 0 15.10 15.06 15.10 15.00 15.38 875,000 13,258,280 15.152 13.74 13.70 13.74 13.65 13.99 961,802 13.785 -1.18%
2020-12-24 0 15.28 15.26 15.28 14.90 15.32 727,000 11,018,760 15.156 13.90 13.88 13.90 13.56 13.94 799,120 13.789 1.60%
2020-12-23 0 15.04 15.04 15.14 14.56 15.44 1,670,200 24,925,160 14.923 13.68 13.68 13.77 13.25 14.05 1,835,888 13.577 0.80%
2020-12-22 0 14.92 14.90 14.96 14.90 15.10 1,038,500 15,539,610 14.964 13.57 13.56 13.61 13.56 13.74 1,141,522 13.613 -1.19%
2020-12-21 0 15.10 15.10 15.12 15.02 15.32 1,140,000 17,222,880 15.108 13.74 13.74 13.76 13.66 13.94 1,253,091 13.744 -1.44%
2020-12-18 0 15.32 15.32 15.34 15.22 15.50 1,055,000 16,128,700 15.288 13.94 13.94 13.96 13.85 14.10 1,159,658 13.908 -0.39%
2020-12-17 0 15.38 15.38 15.42 15.22 15.50 627,000 9,644,540 15.382 13.99 13.99 14.03 13.85 14.10 689,200 13.994 -0.26%
2020-12-16 0 15.42 15.38 15.42 15.36 15.74 1,008,000 15,624,940 15.501 14.03 13.99 14.03 13.97 14.32 1,107,996 14.102 -1.91%
2020-12-15 0 15.72 15.70 15.72 15.68 15.92 257,000 4,042,040 15.728 14.30 14.28 14.30 14.26 14.48 282,495 14.308 -1.26%
2020-12-14 0 15.92 15.92 15.98 15.74 16.08 579,000 9,211,180 15.909 14.48 14.48 14.54 14.32 14.63 636,438 14.473 1.53%
2020-12-11 0 15.68 15.60 15.68 15.40 15.80 588,000 9,127,480 15.523 14.26 14.19 14.26 14.01 14.37 646,331 14.122 -0.76%
2020-12-10 0 15.80 15.58 15.80 15.32 15.80 710,222 11,032,721 15.534 14.37 14.17 14.37 13.94 14.37 780,678 14.132 2.73%
2020-12-09 0 15.38 15.38 15.46 15.36 15.78 695,000 10,751,180 15.469 13.99 13.99 14.06 13.97 14.36 763,946 14.073 -2.16%
2020-12-08 0 15.72 15.52 15.72 15.42 16.04 948,000 14,887,260 15.704 14.30 14.12 14.30 14.03 14.59 1,042,044 14.287 -1.63%
2020-12-07 0 15.98 15.94 15.98 15.82 16.38 851,000 13,648,760 16.038 14.54 14.50 14.54 14.39 14.90 935,421 14.591 -2.08%
2020-12-04 0 16.32 16.26 16.32 16.02 16.36 1,045,400 16,938,520 16.203 14.85 14.79 14.85 14.57 14.88 1,149,106 14.741 0.49%
2020-12-03 0 16.24 16.18 16.24 16.14 16.42 823,600 13,400,440 16.271 14.77 14.72 14.77 14.68 14.94 905,303 14.802 -0.37%
2020-12-02 0 16.30 16.22 16.30 16.00 16.46 943,000 15,353,780 16.282 14.83 14.76 14.83 14.56 14.97 1,036,548 14.812 0.12%
2020-12-01 0 16.28 16.28 16.30 15.90 16.44 1,529,000 24,763,340 16.196 14.81 14.81 14.83 14.47 14.96 1,680,680 14.734 0.87%
2020-11-30 0 16.14 16.10 16.14 15.60 16.20 5,372,000 86,299,640 16.065 14.68 14.65 14.68 14.19 14.74 5,904,914 14.615 2.54%
2020-11-27 0 15.74 15.66 15.74 15.50 15.80 638,000 9,977,760 15.639 14.32 14.25 14.32 14.10 14.37 701,291 14.228 1.42%
2020-11-26 0 15.52 15.50 15.52 15.34 15.72 391,000 6,078,120 15.545 14.12 14.10 14.12 13.96 14.30 429,788 14.142 0.13%
2020-11-25 0 15.50 15.40 15.50 15.38 15.80 696,195 10,824,289 15.548 14.10 14.01 14.10 13.99 14.37 765,259 14.145 -1.52%
2020-11-24 0 15.74 15.64 15.74 15.42 15.94 513,000 8,060,200 15.712 14.32 14.23 14.32 14.03 14.50 563,891 14.294 0.90%
2020-11-23 0 15.60 15.56 15.60 15.22 15.98 1,950,500 30,306,820 15.538 14.19 14.16 14.19 13.85 14.54 2,143,994 14.136 -1.39%
2020-11-20 0 15.82 15.80 15.82 15.72 16.14 1,227,000 19,573,680 15.952 14.39 14.37 14.39 14.30 14.68 1,348,721 14.513 -1.25%
2020-11-19 0 16.02 15.94 16.02 15.76 16.60 3,533,000 57,399,440 16.247 14.57 14.50 14.57 14.34 15.10 3,883,481 14.780 -0.37%
2020-11-18 0 16.08 16.04 16.10 15.36 16.22 3,331,000 52,846,500 15.865 14.63 14.59 14.65 13.97 14.76 3,661,443 14.433 4.55%
2020-11-17 0 15.38 15.38 15.40 15.26 15.66 777,050 11,969,483 15.404 13.99 13.99 14.01 13.88 14.25 854,135 14.014 -0.52%
2020-11-16 0 15.46 15.44 15.46 15.00 15.48 952,000 14,632,840 15.371 14.06 14.05 14.06 13.65 14.08 1,046,441 13.983 1.31%
2020-11-13 0 15.26 15.12 15.26 15.00 15.32 996,000 15,106,740 15.167 13.88 13.76 13.88 13.65 13.94 1,094,805 13.799 -0.13%
2020-11-12 0 15.28 15.24 15.28 15.12 15.44 637,000 9,727,640 15.271 13.90 13.86 13.90 13.76 14.05 700,192 13.893 -0.13%
2020-11-11 0 15.30 15.24 15.30 15.12 15.46 1,307,600 19,991,510 15.289 13.92 13.86 13.92 13.76 14.06 1,437,317 13.909 0.79%
2020-11-10 0 15.18 15.18 15.26 14.92 15.54 1,091,000 16,593,500 15.209 13.81 13.81 13.88 13.57 14.14 1,199,230 13.837 -1.17%
2020-11-09 0 15.36 15.30 15.36 15.00 15.54 1,931,000 29,538,240 15.297 13.97 13.92 13.97 13.65 14.14 2,122,559 13.916 2.26%
2020-11-06 0 15.02 15.02 15.06 15.00 15.38 868,232 13,122,164 15.114 13.66 13.66 13.70 13.65 13.99 954,363 13.750 -0.27%
2020-11-05 0 15.06 15.06 15.08 14.80 15.06 1,690,000 25,284,760 14.961 13.70 13.70 13.72 13.46 13.70 1,857,652 13.611 1.76%
2020-11-04 0 14.80 14.80 14.90 14.54 14.94 1,052,000 15,480,880 14.716 13.46 13.46 13.56 13.23 13.59 1,156,361 13.388 1.65%
2020-11-03 0 14.56 14.54 14.56 14.52 14.88 857,000 12,561,780 14.658 13.25 13.23 13.25 13.21 13.54 942,016 13.335 -0.68%
2020-11-02 0 14.66 14.60 14.66 14.52 15.00 568,000 8,358,420 14.716 13.34 13.28 13.34 13.21 13.65 624,347 13.387 0.27%
2020-10-30 0 14.62 14.60 14.62 14.60 15.00 705,000 10,385,540 14.731 13.30 13.28 13.30 13.28 13.65 774,938 13.402 -0.27%
2020-10-29 0 14.66 14.70 14.72 14.50 14.82 693,000 10,124,000 14.609 13.34 13.37 13.39 13.19 13.48 761,747 13.290 -0.14%
2020-10-28 0 14.68 14.66 14.68 14.50 14.82 1,231,000 18,050,200 14.663 13.36 13.34 13.36 13.19 13.48 1,353,118 13.340 -0.81%
2020-10-27 0 14.80 14.78 14.80 14.70 15.16 1,291,000 19,145,740 14.830 13.46 13.45 13.46 13.37 13.79 1,419,070 13.492 -1.73%
2020-10-23 0 15.06 15.02 15.08 15.00 15.60 634,000 9,709,300 15.314 13.70 13.66 13.72 13.65 14.19 696,894 13.932 -2.08%
2020-10-22 0 15.38 15.30 15.38 14.80 15.88 1,920,000 29,443,320 15.335 13.99 13.92 13.99 13.46 14.45 2,110,468 13.951 3.22%
2020-10-21 0 14.90 14.84 14.90 14.82 15.08 543,000 8,108,220 14.932 13.56 13.50 13.56 13.48 13.72 596,867 13.585 -0.67%
2020-10-20 0 15.00 14.92 15.00 14.88 15.12 574,000 8,599,320 14.981 13.65 13.57 13.65 13.54 13.76 630,942 13.629 0.13%
2020-10-19 0 14.98 14.84 14.98 14.72 15.10 450,000 6,744,000 14.987 13.63 13.50 13.63 13.39 13.74 494,641 13.634 -0.40%
2020-10-16 0 15.04 15.02 15.04 14.96 15.12 411,000 6,168,760 15.009 13.68 13.66 13.68 13.61 13.76 451,772 13.655 0.27%
2020-10-15 0 15.00 14.88 15.00 14.90 15.32 557,000 8,394,420 15.071 13.65 13.54 13.65 13.56 13.94 612,256 13.711 -0.79%
2020-10-14 0 15.12 15.10 15.12 15.10 15.40 556,000 8,455,720 15.208 13.76 13.74 13.76 13.74 14.01 611,156 13.836 -0.40%
2020-10-12 0 15.18 15.18 15.20 15.00 15.34 1,305,630 19,836,746 15.193 13.81 13.81 13.83 13.65 13.96 1,435,151 13.822 0.00%
2020-10-09 0 15.18 15.18 15.22 15.04 15.32 688,000 10,461,740 15.206 13.81 13.81 13.85 13.68 13.94 756,251 13.834 0.00%
2020-10-08 0 15.18 15.12 15.18 14.92 15.40 554,000 8,336,460 15.048 13.81 13.76 13.81 13.57 14.01 608,958 13.690 1.07%
2020-10-07 0 15.02 15.02 15.14 15.00 15.30 587,000 8,873,640 15.117 13.66 13.66 13.77 13.65 13.92 645,232 13.753 -0.40%
2020-10-06 0 15.08 15.08 15.14 14.74 15.36 655,000 9,880,060 15.084 13.72 13.72 13.77 13.41 13.97 719,977 13.723 2.45%
2020-10-05 0 14.72 14.70 14.78 14.70 15.00 318,000 4,708,400 14.806 13.39 13.37 13.45 13.37 13.65 349,546 13.470 0.14%
2020-09-30 0 14.70 14.70 14.76 14.70 15.20 701,000 10,474,640 14.942 13.37 13.37 13.43 13.37 13.83 770,541 13.594 0.14%
2020-09-29 0 14.68 14.68 14.82 14.66 14.88 500,000 7,381,940 14.764 13.36 13.36 13.48 13.34 13.54 549,601 13.431 0.27%
2020-09-28 0 14.64 14.64 14.66 14.50 14.90 544,000 7,958,900 14.630 13.32 13.32 13.34 13.19 13.56 597,966 13.310 -0.81%
2020-09-25 0 14.76 14.76 14.78 14.66 15.00 917,000 13,586,340 14.816 13.43 13.43 13.45 13.34 13.65 1,007,968 13.479 0.00%
2020-09-24 0 14.76 14.76 14.84 14.68 15.24 984,000 14,639,180 14.877 13.43 13.43 13.50 13.36 13.86 1,081,615 13.535 -3.15%
2020-09-23 0 15.24 15.14 15.24 15.06 15.46 664,000 10,066,200 15.160 13.86 13.77 13.86 13.70 14.06 729,870 13.792 0.53%
2020-09-22 0 15.16 15.06 15.18 14.98 15.50 2,088,000 31,633,740 15.150 13.79 13.70 13.81 13.63 14.10 2,295,134 13.783 -2.32%
2020-09-21 0 15.52 15.52 15.54 15.50 15.78 801,000 12,473,360 15.572 14.12 14.12 14.14 14.10 14.36 880,461 14.167 -1.15%
2020-09-18 0 15.70 15.70 15.72 15.50 15.90 1,746,000 27,334,060 15.655 14.28 14.28 14.30 14.10 14.47 1,919,207 14.242 -1.26%
2020-09-17 0 15.90 15.90 15.92 15.88 16.68 2,721,000 43,874,060 16.124 14.47 14.47 14.48 14.45 15.17 2,990,929 14.669 -4.22%
2020-09-16 0 16.60 16.58 16.60 14.86 17.18 13,044,100 214,795,413 16.467 15.10 15.08 15.10 13.52 15.63 14,338,104 14.981 12.16%
2020-09-15 0 14.80 14.78 14.86 14.32 14.84 1,039,000 15,231,850 14.660 13.46 13.45 13.52 13.03 13.50 1,142,071 13.337 2.64%
2020-09-14 0 14.42 14.42 14.48 14.12 14.64 934,100 13,545,856 14.502 13.12 13.12 13.17 12.85 13.32 1,026,765 13.193 1.26%
2020-09-11 0 14.24 14.24 14.26 14.10 14.38 1,513,000 21,501,620 14.211 12.95 12.95 12.97 12.83 13.08 1,663,093 12.929 -0.70%
2020-09-10 0 14.34 14.34 14.36 14.30 14.94 1,253,000 18,041,140 14.398 13.05 13.05 13.06 13.01 13.59 1,377,300 13.099 -0.42%
2020-09-09 0 14.40 14.38 14.42 14.30 14.58 1,558,200 22,426,282 14.392 13.10 13.08 13.12 13.01 13.26 1,712,777 13.094 -1.37%
2020-09-08 0 14.60 14.58 14.60 14.50 14.88 1,228,000 17,911,600 14.586 13.28 13.26 13.28 13.19 13.54 1,349,820 13.270 -0.14%
2020-09-07 0 14.62 14.60 14.62 14.52 14.90 1,669,000 24,360,320 14.596 13.30 13.28 13.30 13.21 13.56 1,834,569 13.279 -1.48%
2020-09-04 0 14.84 14.82 14.84 14.50 14.86 2,029,000 29,777,400 14.676 13.50 13.48 13.50 13.19 13.52 2,230,281 13.351 -0.80%
2020-09-03 0 14.96 14.96 15.00 14.92 15.18 1,550,300 23,260,778 15.004 13.61 13.61 13.65 13.57 13.81 1,704,093 13.650 -0.53%
2020-09-02 0 15.04 15.00 15.04 14.90 15.26 2,952,000 44,276,440 14.999 13.68 13.65 13.68 13.56 13.88 3,244,845 13.645 -0.66%
2020-09-01 0 15.14 15.12 15.14 15.00 15.80 3,039,000 46,474,940 15.293 13.77 13.76 13.77 13.65 14.37 3,340,476 13.913 -3.20%
2020-08-31 0 15.64 15.64 15.66 15.56 15.74 1,375,000 21,515,640 15.648 14.23 14.23 14.25 14.16 14.32 1,511,403 14.236 0.39%
2020-08-28 0 15.58 15.56 15.58 15.32 15.82 1,458,492 22,833,242 15.655 14.17 14.16 14.17 13.94 14.39 1,603,178 14.242 1.70%
2020-08-27 0 15.32 15.32 15.40 15.12 15.56 2,247,000 34,258,600 15.246 13.94 13.94 14.01 13.76 14.16 2,469,907 13.870 -1.54%
2020-08-26 0 15.56 15.56 15.58 15.40 15.88 2,900,000 45,010,600 15.521 14.16 14.16 14.17 14.01 14.45 3,187,686 14.120 -2.02%
2020-08-25 0 15.88 15.88 15.92 15.78 16.06 1,074,500 17,106,600 15.921 14.45 14.45 14.48 14.36 14.61 1,181,093 14.484 -0.38%
2020-08-24 0 15.94 15.94 15.96 15.80 16.10 1,808,000 28,770,740 15.913 14.50 14.50 14.52 14.37 14.65 1,987,358 14.477 -0.25%
2020-08-21 0 15.98 15.90 15.98 15.86 16.26 1,601,000 25,646,200 16.019 14.54 14.47 14.54 14.43 14.79 1,759,823 14.573 0.50%
2020-08-20 0 15.90 15.90 15.94 15.76 16.00 944,000 14,997,360 15.887 14.47 14.47 14.50 14.34 14.56 1,037,647 14.453 -0.25%
2020-08-19 0 15.94 15.94 15.96 15.80 16.00 682,000 10,839,180 15.893 14.50 14.50 14.52 14.37 14.56 749,656 14.459 -0.62%
2020-08-18 0 16.04 16.04 16.14 15.98 16.24 1,131,000 18,186,220 16.080 14.59 14.59 14.68 14.54 14.77 1,243,198 14.629 -0.50%
2020-08-17 0 16.12 16.10 16.12 16.10 16.30 890,000 14,370,800 16.147 14.67 14.65 14.67 14.65 14.83 978,290 14.690 -0.37%
2020-08-14 0 16.18 16.16 16.18 16.10 16.32 1,035,000 16,744,160 16.178 14.72 14.70 14.72 14.65 14.85 1,137,674 14.718 1.00%
2020-08-13 0 16.02 15.98 16.02 15.90 16.20 945,000 15,161,280 16.044 14.57 14.54 14.57 14.47 14.74 1,038,746 14.596 0.00%
2020-08-12 0 16.02 16.02 16.04 15.70 16.18 2,652,000 42,010,580 15.841 14.57 14.57 14.59 14.28 14.72 2,915,084 14.411 -0.37%
2020-08-11 0 16.08 16.08 16.14 16.06 16.40 1,506,600 24,454,004 16.231 14.63 14.63 14.68 14.61 14.92 1,656,058 14.766 -0.37%
2020-08-10 0 16.14 16.10 16.16 16.00 16.38 1,268,000 20,472,960 16.146 14.68 14.65 14.70 14.56 14.90 1,393,788 14.689 -1.47%
2020-08-07 0 16.38 16.38 16.40 16.18 16.54 2,648,000 43,042,940 16.255 14.90 14.90 14.92 14.72 15.05 2,910,687 14.788 -0.85%
2020-08-06 0 16.52 16.50 16.52 16.22 16.76 1,480,000 24,270,900 16.399 15.03 15.01 15.03 14.76 15.25 1,626,819 14.919 -0.48%
2020-08-05 0 16.60 16.56 16.60 16.36 16.60 1,672,000 27,568,820 16.489 15.10 15.07 15.10 14.88 15.10 1,837,866 15.000 0.00%
2020-08-04 0 16.60 16.56 16.60 16.38 16.80 2,554,500 42,280,110 16.551 15.10 15.07 15.10 14.90 15.28 2,807,912 15.057 -0.12%
2020-08-03 0 16.62 16.60 16.68 16.46 16.86 1,548,000 25,819,740 16.679 15.12 15.10 15.17 14.97 15.34 1,701,565 15.174 0.48%
2020-07-31 0 16.54 16.54 16.58 16.46 16.78 1,062,000 17,618,640 16.590 15.05 15.05 15.08 14.97 15.27 1,167,353 15.093 -0.36%
2020-07-30 0 16.60 16.58 16.60 16.50 16.98 1,225,000 20,488,260 16.725 15.10 15.08 15.10 15.01 15.45 1,346,523 15.216 -1.19%
2020-07-29 0 16.80 16.74 16.80 16.28 16.80 1,404,000 23,190,580 16.518 15.28 15.23 15.28 14.81 15.28 1,543,280 15.027 1.45%
2020-07-28 0 16.56 16.56 16.58 16.08 16.58 1,797,000 29,350,100 16.333 15.07 15.07 15.08 14.63 15.08 1,975,266 14.859 2.86%
2020-07-27 0 16.10 16.08 16.10 15.82 16.62 3,205,700 51,600,520 16.096 14.65 14.63 14.65 14.39 15.12 3,523,713 14.644 -1.23%
2020-07-24 0 16.30 16.28 16.30 16.16 16.90 3,216,000 52,836,400 16.429 14.83 14.81 14.83 14.70 15.37 3,535,034 14.947 -3.78%
2020-07-23 0 16.94 16.92 16.98 16.54 17.30 2,480,136 41,982,701 16.928 15.41 15.39 15.45 15.05 15.74 2,726,171 15.400 -0.12%
2020-07-22 0 16.96 16.96 16.98 16.80 17.76 3,411,000 58,778,840 17.232 15.43 15.43 15.45 15.28 16.16 3,749,379 15.677 -3.09%
2020-07-21 0 17.50 17.50 17.52 17.26 17.80 2,845,000 49,741,640 17.484 15.92 15.92 15.94 15.70 16.19 3,127,230 15.906 0.81%
2020-07-20 0 17.36 17.34 17.36 16.90 17.80 4,506,000 78,413,560 17.402 15.79 15.78 15.79 15.37 16.19 4,953,005 15.832 2.97%
2020-07-17 0 16.86 16.86 16.88 16.38 17.28 3,278,000 55,406,540 16.903 15.34 15.34 15.36 14.90 15.72 3,603,185 15.377 3.95%
2020-07-16 0 16.22 16.22 16.28 16.14 17.00 4,282,000 70,799,220 16.534 14.76 14.76 14.81 14.68 15.47 4,706,784 15.042 -4.14%
2020-07-15 0 16.92 16.92 16.96 16.80 17.58 4,556,000 77,998,580 17.120 15.39 15.39 15.43 15.28 15.99 5,007,965 15.575 -1.63%
2020-07-14 0 17.20 17.20 17.22 16.78 17.90 5,999,290 102,492,289 17.084 15.65 15.65 15.67 15.27 16.28 6,594,433 15.542 -2.93%
2020-07-13 0 17.72 17.72 17.84 17.20 17.90 6,733,698 118,505,265 17.599 16.12 16.12 16.23 15.65 16.28 7,401,696 16.011 0.57%
2020-07-10 0 17.62 17.62 17.64 17.52 19.24 11,436,800 206,521,277 18.058 16.03 16.03 16.05 15.94 17.50 12,571,356 16.428 -6.48%
2020-07-09 0 18.84 18.82 18.84 18.50 19.70 9,985,381 189,199,649 18.948 17.14 17.12 17.14 16.83 17.92 10,975,953 17.238 -2.18%
2020-07-08 0 19.26 19.24 19.26 18.30 19.90 14,975,700 286,077,304 19.103 17.52 17.50 17.52 16.65 18.10 16,461,323 17.379 7.60%
2020-07-07 0 17.90 17.90 17.92 16.38 19.32 28,224,345 514,337,691 18.223 16.28 16.28 16.30 14.90 17.58 31,024,263 16.579 6.80%
2020-07-06 0 16.76 16.76 16.82 15.48 17.54 12,655,500 211,573,766 16.718 15.25 15.25 15.30 14.08 15.96 13,910,954 15.209 8.27%
2020-07-03 0 15.48 15.44 15.48 15.30 16.12 5,338,000 82,945,480 15.539 14.08 14.05 14.08 13.92 14.67 5,867,541 14.136 -3.01%
2020-07-02 0 15.96 15.92 15.96 15.64 16.14 3,526,000 56,166,540 15.929 14.52 14.48 14.52 14.23 14.68 3,875,787 14.492 1.27%
2020-06-30 0 15.76 15.74 15.76 15.36 15.96 3,365,000 52,823,580 15.698 14.34 14.32 14.34 13.97 14.52 3,698,815 14.281 3.28%
2020-06-29 0 15.26 15.24 15.26 15.02 15.62 2,769,000 42,531,920 15.360 13.88 13.86 13.88 13.66 14.21 3,043,691 13.974 0.93%
2020-06-26 0 15.12 15.10 15.26 14.96 15.38 2,462,400 37,249,172 15.127 13.76 13.74 13.88 13.61 13.99 2,706,676 13.762 -1.69%
2020-06-24 0 15.38 15.34 15.38 15.22 15.84 2,601,000 40,110,980 15.421 13.99 13.96 13.99 13.85 14.41 2,859,025 14.030 -1.91%
2020-06-23 0 15.68 15.68 15.72 15.32 16.12 4,192,500 65,573,230 15.641 14.26 14.26 14.30 13.94 14.67 4,608,405 14.229 -1.88%
2020-06-22 0 15.98 15.98 16.00 15.60 16.30 6,254,000 99,603,400 15.926 14.54 14.54 14.56 14.19 14.83 6,874,411 14.489 -4.08%
2020-06-19 0 16.66 16.66 16.78 16.60 17.30 4,492,000 75,688,820 16.850 15.16 15.16 15.27 15.10 15.74 4,937,616 15.329 -3.14%
2020-06-18 0 17.20 17.18 17.20 16.20 17.48 11,231,040 192,251,148 17.118 15.65 15.63 15.65 14.74 15.90 12,345,184 15.573 6.97%
2020-06-17 0 16.08 16.06 16.08 15.90 16.32 1,895,000 30,356,060 16.019 14.63 14.61 14.63 14.47 14.85 2,082,988 14.573 -0.62%
2020-06-16 0 16.18 16.16 16.18 15.74 16.32 3,405,924 54,669,156 16.051 14.72 14.70 14.72 14.32 14.85 3,743,799 14.603 3.32%
2020-06-15 0 15.66 15.60 15.66 15.56 16.22 2,047,000 32,370,160 15.813 14.25 14.19 14.25 14.16 14.76 2,250,067 14.386 -3.69%
2020-06-12 0 16.26 16.24 16.26 15.62 16.42 2,165,697 34,745,139 16.043 14.79 14.77 14.79 14.21 14.94 2,380,539 14.595 0.00%
2020-06-11 0 16.26 16.26 16.28 16.02 16.60 2,941,000 47,818,280 16.259 14.79 14.79 14.81 14.57 15.10 3,232,754 14.792 -1.33%
2020-06-10 0 16.48 16.42 16.48 16.20 16.74 2,207,000 36,293,700 16.445 14.99 14.94 14.99 14.74 15.23 2,425,939 14.961 -0.72%
2020-06-09 0 16.60 16.60 16.62 16.52 16.98 2,786,000 46,807,700 16.801 15.10 15.10 15.12 15.03 15.45 3,062,377 15.285 -1.19%
2020-06-08 0 16.80 16.78 16.84 16.56 17.28 3,144,000 52,785,680 16.789 15.28 15.27 15.32 15.07 15.72 3,455,892 15.274 -0.94%
2020-06-05 0 16.96 16.96 17.00 16.50 17.46 9,390,584 160,522,711 17.094 15.43 15.43 15.47 15.01 15.88 10,322,151 15.551 3.67%
2020-06-04 0 16.36 16.36 16.40 16.30 17.70 13,642,000 232,114,540 17.015 14.88 14.88 14.92 14.83 16.10 14,995,317 15.479 -2.85%
2020-06-03 0 16.84 16.80 16.84 14.86 17.08 18,296,176 295,771,019 16.166 15.32 15.28 15.32 13.52 15.54 20,111,197 14.707 13.32%
2020-06-02 0 14.86 14.84 14.86 14.62 14.90 1,503,000 22,153,360 14.739 13.52 13.50 13.52 13.30 13.56 1,652,101 13.409 1.23%
2020-06-01 0 14.68 14.68 14.70 14.62 15.06 1,629,227 24,166,025 14.833 13.36 13.36 13.37 13.30 13.70 1,790,850 13.494 0.14%
2020-05-29 0 14.82 14.74 14.86 14.38 15.40 1,269,000 18,861,980 14.864 13.34 13.26 13.37 12.94 13.86 1,410,112 13.376 0.82%
2020-05-28 0 14.70 14.56 14.70 14.30 14.88 1,989,500 28,837,620 14.495 13.23 13.10 13.23 12.87 13.39 2,210,730 13.044 -0.41%
2020-05-27 0 14.76 14.76 14.78 14.70 15.08 1,566,500 23,244,410 14.838 13.28 13.28 13.30 13.23 13.57 1,740,693 13.354 -0.14%
2020-05-26 0 14.78 14.78 14.80 14.78 15.12 1,106,000 16,475,340 14.896 13.30 13.30 13.32 13.30 13.61 1,228,986 13.406 -0.40%
2020-05-25 0 14.84 14.80 14.84 14.60 15.48 1,159,000 17,212,300 14.851 13.35 13.32 13.35 13.14 13.93 1,287,880 13.365 0.54%
2020-05-22 0 14.76 14.52 14.76 14.40 15.04 3,242,300 47,791,710 14.740 13.28 13.07 13.28 12.96 13.53 3,602,840 13.265 -3.15%
2020-05-21 0 15.24 15.24 15.28 15.16 15.78 2,201,000 33,928,600 15.415 13.71 13.71 13.75 13.64 14.20 2,445,749 13.872 -1.30%
2020-05-20 0 15.44 15.40 15.46 15.36 15.68 1,562,000 24,157,260 15.466 13.89 13.86 13.91 13.82 14.11 1,735,693 13.918 -0.52%
2020-05-19 0 15.52 15.52 15.58 14.80 15.90 6,135,000 95,011,780 15.487 13.97 13.97 14.02 13.32 14.31 6,817,206 13.937 5.43%
2020-05-18 0 14.72 14.72 14.78 14.52 14.88 1,904,000 27,874,000 14.640 13.25 13.25 13.30 13.07 13.39 2,115,723 13.175 -0.67%
2020-05-15 0 14.82 14.82 14.84 14.68 15.00 1,398,000 20,637,420 14.762 13.34 13.34 13.35 13.21 13.50 1,553,456 13.285 -0.54%
2020-05-14 0 14.90 14.90 14.98 14.68 14.98 1,011,000 14,989,740 14.827 13.41 13.41 13.48 13.21 13.48 1,123,422 13.343 0.00%
2020-05-13 0 14.90 14.90 14.94 14.86 15.30 2,685,000 40,311,830 15.014 13.41 13.41 13.44 13.37 13.77 2,983,569 13.511 -3.25%
2020-05-12 0 15.40 15.38 15.42 15.22 15.62 641,004 9,839,840 15.351 13.86 13.84 13.88 13.70 14.06 712,283 13.815 -1.03%
2020-05-11 0 15.56 15.52 15.56 15.36 16.10 2,163,800 34,018,876 15.722 14.00 13.97 14.00 13.82 14.49 2,404,412 14.149 0.39%
2020-05-08 0 15.50 15.44 15.50 15.36 15.66 918,500 14,233,960 15.497 13.95 13.89 13.95 13.82 14.09 1,020,636 13.946 0.13%
2020-05-07 0 15.48 15.48 15.58 15.02 15.70 1,218,000 18,640,900 15.305 13.93 13.93 14.02 13.52 14.13 1,353,440 13.773 1.04%
2020-05-06 0 15.32 15.32 15.34 14.96 15.50 1,327,000 20,378,220 15.357 13.79 13.79 13.80 13.46 13.95 1,474,561 13.820 2.41%
2020-05-05 0 14.96 14.94 15.04 14.70 15.10 668,656 9,968,035 14.908 13.46 13.44 13.53 13.23 13.59 743,010 13.416 1.77%
2020-05-04 0 14.70 14.70 14.72 14.50 15.02 1,321,000 19,409,360 14.693 13.23 13.23 13.25 13.05 13.52 1,467,894 13.223 -3.03%
2020-04-29 0 15.16 15.16 15.24 14.94 15.28 970,000 14,646,240 15.099 13.64 13.64 13.71 13.44 13.75 1,077,863 13.588 -0.66%
2020-04-28 0 15.26 15.26 15.28 14.80 15.28 786,000 11,838,240 15.061 13.73 13.73 13.75 13.32 13.75 873,402 13.554 1.19%
2020-04-27 0 15.08 15.00 15.08 14.78 15.14 724,000 10,847,760 14.983 13.57 13.50 13.57 13.30 13.62 804,508 13.484 1.07%
2020-04-24 0 14.92 14.90 14.92 14.64 15.16 1,297,000 19,293,500 14.875 13.43 13.41 13.43 13.17 13.64 1,441,225 13.387 -1.32%
2020-04-23 0 15.12 15.10 15.18 15.08 15.36 726,000 11,054,840 15.227 13.61 13.59 13.66 13.57 13.82 806,730 13.703 -0.53%
2020-04-22 0 15.20 15.20 15.26 14.92 15.26 1,489,000 22,423,700 15.060 13.68 13.68 13.73 13.43 13.73 1,654,575 13.553 -0.78%
2020-04-21 0 15.32 15.28 15.34 15.10 15.86 1,470,000 22,529,280 15.326 13.79 13.75 13.80 13.59 14.27 1,633,462 13.792 -1.79%
2020-04-20 0 15.60 15.58 15.60 15.50 16.00 1,875,000 29,355,120 15.656 14.04 14.02 14.04 13.95 14.40 2,083,498 14.089 -1.76%
2020-04-17 0 15.88 15.88 15.90 15.84 16.38 1,922,000 30,892,700 16.073 14.29 14.29 14.31 14.25 14.74 2,135,724 14.465 0.25%
2020-04-16 0 15.84 15.82 15.90 15.64 16.12 1,914,000 30,540,440 15.956 14.25 14.24 14.31 14.07 14.51 2,126,835 14.360 1.41%
2020-04-15 0 15.62 15.62 15.68 15.62 16.12 1,404,000 22,311,920 15.892 14.06 14.06 14.11 14.06 14.51 1,560,123 14.301 -1.39%
2020-04-14 0 15.84 15.78 15.84 15.64 16.00 1,943,000 30,730,860 15.816 14.25 14.20 14.25 14.07 14.40 2,159,060 14.233 -0.13%
2020-04-09 0 15.86 15.86 15.92 15.76 16.12 994,000 15,849,420 15.945 14.27 14.27 14.33 14.18 14.51 1,104,532 14.349 0.89%
2020-04-08 0 15.72 15.70 15.72 15.60 15.92 1,035,500 16,298,910 15.740 14.15 14.13 14.15 14.04 14.33 1,150,647 14.165 -1.26%
2020-04-07 0 15.92 15.90 15.92 15.40 16.40 4,782,000 76,618,360 16.022 14.33 14.31 14.33 13.86 14.76 5,313,754 14.419 3.92%
2020-04-06 0 15.32 15.26 15.32 14.92 15.32 1,448,000 21,963,580 15.168 13.79 13.73 13.79 13.43 13.79 1,609,016 13.650 2.68%
2020-04-03 0 14.92 14.90 14.92 14.82 15.08 768,000 11,459,840 14.922 13.43 13.41 13.43 13.34 13.57 853,401 13.428 -1.06%
2020-04-02 0 15.08 15.02 15.08 14.64 15.12 1,623,000 24,291,380 14.967 13.57 13.52 13.57 13.17 13.61 1,803,476 13.469 1.75%
2020-04-01 0 14.82 14.80 14.82 14.70 15.18 1,168,000 17,460,740 14.949 13.34 13.32 13.34 13.23 13.66 1,297,880 13.453 -0.94%
2020-03-31 0 14.96 14.92 14.96 14.88 15.14 995,000 14,885,420 14.960 13.46 13.43 13.46 13.39 13.62 1,105,643 13.463 1.49%
2020-03-30 0 14.74 14.74 14.80 14.46 14.98 1,290,000 18,905,320 14.655 13.26 13.26 13.32 13.01 13.48 1,433,447 13.189 -1.34%
2020-03-27 0 14.94 14.94 14.96 14.80 15.38 2,245,000 33,887,600 15.095 13.44 13.44 13.46 13.32 13.84 2,494,642 13.584 0.27%
2020-03-26 0 14.90 14.82 14.90 14.62 15.10 1,641,400 24,464,740 14.905 13.41 13.34 13.41 13.16 13.59 1,823,922 13.413 -0.67%
2020-03-25 0 15.00 14.94 15.00 14.72 15.38 3,998,000 60,121,460 15.038 13.50 13.44 13.50 13.25 13.84 4,442,574 13.533 3.73%
2020-03-24 0 14.46 14.46 14.48 14.24 14.80 2,442,000 35,272,020 14.444 13.01 13.01 13.03 12.81 13.32 2,713,548 12.998 1.83%
2020-03-23 0 14.20 14.20 14.22 13.98 14.68 2,907,372 41,736,645 14.355 12.78 12.78 12.80 12.58 13.21 3,230,669 12.919 -5.21%
2020-03-20 0 14.98 14.90 14.98 14.40 15.46 4,028,500 60,108,560 14.921 13.48 13.41 13.48 12.96 13.91 4,476,465 13.428 2.32%
2020-03-19 0 14.64 14.64 14.66 14.00 15.26 6,483,000 94,235,480 14.536 13.17 13.17 13.19 12.60 13.73 7,203,903 13.081 -2.92%
2020-03-18 0 15.08 15.04 15.08 15.00 16.16 2,728,000 42,404,759 15.544 13.57 13.53 13.57 13.50 14.54 3,031,351 13.989 -3.70%
2020-03-17 0 15.66 15.66 15.70 15.20 16.20 2,744,600 42,958,752 15.652 14.09 14.09 14.13 13.68 14.58 3,049,797 14.086 -2.25%
2020-03-16 0 16.02 16.00 16.02 15.70 16.42 4,116,000 66,110,180 16.062 14.42 14.40 14.42 14.13 14.78 4,573,695 14.454 -4.64%
2020-03-13 0 16.80 16.68 16.80 14.78 16.80 7,976,600 122,858,488 15.402 15.12 15.01 15.12 13.30 15.12 8,863,590 13.861 4.48%
2020-03-12 0 16.08 16.08 16.14 15.90 16.56 2,934,600 47,136,444 16.062 14.47 14.47 14.52 14.31 14.90 3,260,925 14.455 -3.60%
2020-03-11 0 16.68 16.60 16.68 16.58 17.06 1,189,494 19,980,930 16.798 15.01 14.94 15.01 14.92 15.35 1,321,765 15.117 0.72%
2020-03-10 0 16.56 16.56 16.62 15.74 16.82 2,880,000 47,220,000 16.396 14.90 14.90 14.96 14.16 15.14 3,200,253 14.755 0.36%
2020-03-09 0 16.50 16.50 16.52 16.50 17.28 3,217,000 53,876,466 16.747 14.85 14.85 14.87 14.85 15.55 3,574,727 15.071 -5.39%
2020-03-06 0 17.44 17.42 17.44 17.08 17.86 4,110,100 71,202,900 17.324 15.69 15.68 15.69 15.37 16.07 4,567,139 15.590 -2.24%
2020-03-05 0 17.84 17.84 17.90 17.80 18.30 2,412,000 43,512,820 18.040 16.05 16.05 16.11 16.02 16.47 2,680,212 16.235 -0.34%
2020-03-04 0 17.90 17.90 17.92 17.62 18.06 2,800,000 49,952,570 17.840 16.11 16.11 16.13 15.86 16.25 3,111,357 16.055 -1.43%
2020-03-03 0 18.16 18.14 18.16 17.20 18.42 7,935,100 142,702,451 17.984 16.34 16.32 16.34 15.48 16.58 8,817,475 16.184 7.08%
2020-03-02 0 16.96 16.94 17.00 16.60 17.16 1,886,000 31,846,520 16.886 15.26 15.24 15.30 14.94 15.44 2,095,721 15.196 1.19%
2020-02-28 0 16.76 16.74 16.76 16.22 17.04 3,073,000 51,135,500 16.640 15.08 15.06 15.08 14.60 15.33 3,414,714 14.975 -2.90%
2020-02-27 0 17.26 17.26 17.30 16.80 17.30 1,326,000 22,564,520 17.017 15.53 15.53 15.57 15.12 15.57 1,473,450 15.314 1.89%
2020-02-26 0 16.94 16.94 16.98 16.86 17.14 1,782,400 30,265,872 16.980 15.24 15.24 15.28 15.17 15.42 1,980,601 15.281 -1.40%
2020-02-25 0 17.18 17.12 17.18 16.84 17.42 4,422,281 75,594,037 17.094 15.46 15.41 15.46 15.15 15.68 4,914,034 15.383 -2.28%
2020-02-24 0 17.58 17.56 17.58 17.28 17.78 1,862,100 32,507,370 17.457 15.82 15.80 15.82 15.55 16.00 2,069,164 15.710 -1.68%
2020-02-21 0 17.88 17.88 17.90 17.82 18.28 1,748,000 31,473,500 18.005 16.09 16.09 16.11 16.04 16.45 1,942,376 16.204 -2.19%
2020-02-20 0 18.28 18.28 18.30 17.68 18.58 5,839,000 105,933,220 18.142 16.45 16.45 16.47 15.91 16.72 6,488,291 16.327 3.63%
2020-02-19 0 17.64 17.62 17.66 17.50 17.96 1,587,000 28,027,080 17.660 15.87 15.86 15.89 15.75 16.16 1,763,473 15.893 -1.56%
2020-02-18 0 17.92 17.92 17.94 17.38 18.06 2,772,238 48,922,626 17.647 16.13 16.13 16.14 15.64 16.25 3,080,508 15.881 1.24%
2020-02-17 0 17.70 17.70 17.74 17.56 18.46 3,358,000 59,834,060 17.818 15.93 15.93 15.96 15.80 16.61 3,731,406 16.035 1.14%
2020-02-14 0 17.50 17.48 17.50 17.22 18.18 3,116,355 54,933,425 17.627 15.75 15.73 15.75 15.50 16.36 3,462,890 15.863 -0.91%
2020-02-13 0 17.66 17.66 17.68 17.50 19.08 7,693,100 139,926,362 18.189 15.89 15.89 15.91 15.75 17.17 8,548,565 16.368 -3.50%
2020-02-12 0 18.30 18.30 18.32 15.92 18.42 9,922,000 175,237,900 17.662 16.47 16.47 16.49 14.33 16.58 11,025,316 15.894 15.09%
2020-02-11 0 15.90 15.90 15.92 15.90 16.14 1,199,000 19,201,740 16.015 14.31 14.31 14.33 14.31 14.52 1,332,328 14.412 0.00%
2020-02-10 0 15.90 15.84 15.90 15.70 15.98 1,280,000 20,288,930 15.851 14.31 14.25 14.31 14.13 14.38 1,422,335 14.265 -0.38%
2020-02-07 0 15.96 15.96 16.00 15.84 16.10 1,210,050 19,366,895 16.005 14.36 14.36 14.40 14.25 14.49 1,344,606 14.403 0.38%
2020-02-06 0 15.90 15.88 15.90 15.52 16.22 1,681,000 26,732,960 15.903 14.31 14.29 14.31 13.97 14.60 1,867,925 14.312 2.45%
2020-02-05 0 15.52 15.52 15.58 15.48 16.34 3,335,632 52,902,192 15.860 13.97 13.97 14.02 13.93 14.70 3,706,551 14.273 -3.72%
2020-02-04 0 16.12 16.12 16.14 15.46 16.12 4,562,000 71,720,920 15.721 14.51 14.51 14.52 13.91 14.51 5,069,290 14.148 4.54%
2020-02-03 0 15.42 15.40 15.46 14.10 15.60 7,445,880 109,510,871 14.708 13.88 13.86 13.91 12.69 14.04 8,273,854 13.236 2.80%
2020-01-31 0 15.00 14.98 15.00 14.88 15.86 5,521,000 83,476,240 15.120 13.50 13.48 13.50 13.39 14.27 6,134,930 13.607 -3.47%
2020-01-30 0 15.54 15.50 15.58 15.30 16.68 3,843,000 60,895,880 15.846 13.98 13.95 14.02 13.77 15.01 4,270,338 14.260 -6.95%
2020-01-29 0 16.70 16.70 16.72 16.18 17.40 5,722,000 94,670,240 16.545 15.03 15.03 15.05 14.56 15.66 6,358,281 14.889 -5.86%
2020-01-24 0 17.74 17.72 17.76 17.50 17.80 678,000 11,979,060 17.668 15.96 15.95 15.98 15.75 16.02 753,393 15.900 1.03%
2020-01-23 0 17.56 17.56 17.58 17.50 17.98 3,089,000 54,453,560 17.628 15.80 15.80 15.82 15.75 16.18 3,432,494 15.864 -2.77%
2020-01-22 0 18.06 18.02 18.06 17.78 18.20 1,427,400 25,683,480 17.993 16.25 16.22 16.25 16.00 16.38 1,586,125 16.193 0.22%
2020-01-21 0 18.02 18.02 18.04 18.00 18.50 1,739,400 31,541,026 18.133 16.22 16.22 16.23 16.20 16.65 1,932,819 16.319 -2.07%
2020-01-20 0 18.40 18.36 18.40 18.16 18.46 1,859,400 34,142,736 18.362 16.56 16.52 16.56 16.34 16.61 2,066,163 16.525 0.55%
2020-01-17 0 18.30 18.28 18.30 18.10 18.60 2,565,400 46,816,384 18.249 16.47 16.45 16.47 16.29 16.74 2,850,670 16.423 -0.33%
2020-01-16 0 18.36 18.36 18.38 18.28 18.66 2,379,500 43,795,980 18.406 16.52 16.52 16.54 16.45 16.79 2,644,098 16.564 -1.40%
2020-01-15 0 18.62 18.62 18.66 18.60 18.88 1,569,000 29,264,680 18.652 16.76 16.76 16.79 16.74 16.99 1,743,471 16.785 -0.53%
2020-01-14 0 18.72 18.72 18.74 18.60 19.00 1,837,000 34,386,460 18.719 16.85 16.85 16.86 16.74 17.10 2,041,273 16.846 -1.16%
2020-01-13 0 18.94 18.90 18.94 18.82 19.16 1,727,000 32,645,080 18.903 17.04 17.01 17.04 16.94 17.24 1,919,041 17.011 -0.21%
2020-01-10 0 18.98 18.96 18.98 18.92 19.24 949,000 18,061,800 19.032 17.08 17.06 17.08 17.03 17.31 1,054,528 17.128 -0.21%
2020-01-09 0 19.02 19.02 19.06 19.00 19.26 1,448,500 27,605,750 19.058 17.12 17.12 17.15 17.10 17.33 1,609,572 17.151 0.11%
2020-01-08 0 19.00 18.96 19.00 18.92 19.28 1,516,000 28,871,600 19.045 17.10 17.06 17.10 17.03 17.35 1,684,578 17.139 -1.45%
2020-01-07 0 19.28 19.26 19.28 19.14 19.46 911,000 17,550,620 19.265 17.35 17.33 17.35 17.22 17.51 1,012,302 17.337 0.42%
2020-01-06 0 19.20 19.20 19.24 19.06 19.62 1,617,000 31,245,890 19.323 17.28 17.28 17.31 17.15 17.66 1,796,809 17.390 -1.44%
2020-01-03 0 19.48 19.46 19.48 19.22 19.74 1,969,257 38,541,137 19.571 17.53 17.51 17.53 17.30 17.76 2,188,236 17.613 1.35%
2020-01-02 0 19.22 19.22 19.26 19.12 19.38 1,431,000 27,553,740 19.255 17.30 17.30 17.33 17.21 17.44 1,590,126 17.328 0.21%
2019-12-31 0 19.18 19.18 19.20 19.08 19.44 814,100 15,672,848 19.252 17.26 17.26 17.28 17.17 17.49 904,627 17.325 -0.93%
2019-12-30 0 19.36 19.36 19.38 18.96 19.58 1,605,000 30,991,200 19.309 17.42 17.42 17.44 17.06 17.62 1,783,474 17.377 -1.12%
2019-12-27 0 19.58 19.56 19.58 19.38 19.80 1,229,600 24,051,242 19.560 17.62 17.60 17.62 17.44 17.82 1,366,330 17.603 0.00%
2019-12-24 0 19.58 19.54 19.58 18.86 19.64 828,000 15,980,500 19.300 17.62 17.58 17.62 16.97 17.67 920,073 17.369 1.66%
2019-12-23 0 19.26 19.26 19.32 19.24 19.80 2,092,000 40,543,580 19.380 17.33 17.33 17.39 17.31 17.82 2,324,628 17.441 -3.02%
2019-12-20 0 19.86 19.86 19.88 19.44 20.45 6,288,767 125,159,266 19.902 17.87 17.87 17.89 17.49 18.40 6,988,071 17.910 -0.40%
2019-12-19 0 19.94 19.84 19.94 19.66 20.45 5,333,600 107,219,025 20.103 17.94 17.85 17.94 17.69 18.40 5,926,691 18.091 1.01%
2019-12-18 0 19.74 19.74 19.78 19.46 20.00 3,269,000 64,742,600 19.805 17.76 17.76 17.80 17.51 18.00 3,632,509 17.823 1.02%
2019-12-17 0 19.54 19.54 19.56 19.28 19.68 3,119,000 60,873,260 19.517 17.58 17.58 17.60 17.35 17.71 3,465,830 17.564 2.20%
2019-12-16 0 19.12 19.12 19.14 18.90 19.30 1,959,390 37,377,521 19.076 17.21 17.21 17.22 17.01 17.37 2,177,272 17.167 0.31%
2019-12-13 0 19.06 19.06 19.14 19.00 19.36 1,728,000 33,015,750 19.106 17.15 17.15 17.22 17.10 17.42 1,920,152 17.194 -0.63%
2019-12-12 0 19.18 19.14 19.18 18.80 19.42 2,948,000 56,392,600 19.129 17.26 17.22 17.26 16.92 17.48 3,275,815 17.215 0.42%
2019-12-11 0 19.10 19.08 19.10 17.82 19.64 7,523,299 142,774,818 18.978 17.19 17.17 17.19 16.04 17.67 8,359,882 17.079 6.35%
2019-12-10 0 17.96 17.86 17.96 17.70 18.04 1,755,000 31,447,580 17.919 16.16 16.07 16.16 15.93 16.23 1,950,154 16.126 1.58%
2019-12-09 0 17.68 17.66 17.76 17.64 18.20 1,072,000 19,134,800 17.850 15.91 15.89 15.98 15.87 16.38 1,191,205 16.063 -1.89%
2019-12-06 0 18.02 18.02 18.10 18.00 18.22 1,141,800 20,681,268 18.113 16.22 16.22 16.29 16.20 16.40 1,268,767 16.300 0.11%
2019-12-05 0 18.00 17.92 18.00 17.70 18.02 917,000 16,382,780 17.866 16.20 16.13 16.20 15.93 16.22 1,018,969 16.078 0.67%
2019-12-04 0 17.88 17.88 17.90 17.50 17.98 967,000 17,239,540 17.828 16.09 16.09 16.11 15.75 16.18 1,074,529 16.044 0.68%
2019-12-03 0 17.76 17.76 17.78 17.40 17.76 745,000 13,130,320 17.625 15.98 15.98 16.00 15.66 15.98 827,843 15.861 0.34%
2019-12-02 0 17.70 17.70 17.82 17.46 18.02 1,627,650 29,007,528 17.822 15.93 15.93 16.04 15.71 16.22 1,808,643 16.038 1.37%
2019-11-29 0 17.46 17.44 17.46 17.26 17.90 2,305,000 40,256,780 17.465 15.71 15.69 15.71 15.53 16.11 2,561,314 15.717 -2.13%
2019-11-28 0 17.84 17.80 17.84 17.76 18.00 1,517,000 27,066,480 17.842 16.05 16.02 16.05 15.98 16.20 1,685,689 16.057 0.11%
2019-11-27 0 17.82 17.82 17.84 17.70 18.26 3,461,333 61,846,712 17.868 16.04 16.04 16.05 15.93 16.43 3,846,230 16.080 -1.76%
2019-11-26 0 18.14 18.12 18.16 18.00 18.30 3,351,000 60,645,900 18.098 16.32 16.31 16.34 16.20 16.47 3,723,628 16.287 -0.98%
2019-11-25 0 18.32 18.32 18.34 18.18 18.80 2,410,000 44,272,720 18.370 16.49 16.49 16.50 16.36 16.92 2,677,990 16.532 -2.14%
2019-11-22 0 18.72 18.70 18.72 18.60 19.12 1,402,100 26,418,930 18.842 16.85 16.83 16.85 16.74 17.21 1,558,012 16.957 -1.06%
2019-11-21 0 18.92 18.92 19.00 18.84 19.44 2,024,100 38,636,573 19.088 17.03 17.03 17.10 16.95 17.49 2,249,178 17.178 -2.47%
2019-11-20 0 19.40 19.36 19.40 18.50 19.50 3,622,720 69,417,614 19.162 17.46 17.42 17.46 16.65 17.55 4,025,563 17.244 3.97%
2019-11-19 0 18.66 18.64 18.68 18.30 18.74 1,506,000 27,997,780 18.591 16.79 16.77 16.81 16.47 16.86 1,673,466 16.730 0.97%
2019-11-18 0 18.48 18.40 18.48 18.26 18.76 1,497,000 27,650,780 18.471 16.63 16.56 16.63 16.43 16.88 1,663,465 16.622 -0.22%
2019-11-15 0 18.52 18.50 18.56 18.30 18.80 1,197,000 22,215,430 18.559 16.67 16.65 16.70 16.47 16.92 1,330,105 16.702 0.22%
2019-11-14 0 18.48 18.46 18.48 18.18 18.70 2,035,000 37,460,380 18.408 16.63 16.61 16.63 16.36 16.83 2,261,290 16.566 -0.75%
2019-11-13 0 18.62 18.54 18.62 18.42 18.90 1,967,000 36,566,680 18.590 16.76 16.68 16.76 16.58 17.01 2,185,728 16.730 -1.48%
2019-11-12 0 18.90 18.88 18.90 18.84 19.18 1,570,000 29,774,220 18.964 17.01 16.99 17.01 16.95 17.26 1,744,582 17.067 1.07%
2019-11-11 0 18.70 18.66 18.70 18.54 19.26 2,796,000 52,860,820 18.906 16.83 16.79 16.83 16.68 17.33 3,106,912 17.014 -3.11%
2019-11-08 0 19.30 19.28 19.30 18.90 19.70 3,432,000 66,124,380 19.267 17.37 17.35 17.37 17.01 17.73 3,813,635 17.339 -1.93%
2019-11-07 0 19.68 19.66 19.70 19.36 19.86 2,268,000 44,481,632 19.613 17.71 17.69 17.73 17.42 17.87 2,520,199 17.650 -0.10%
2019-11-06 0 19.70 19.70 19.72 19.12 20.15 3,852,299 75,284,365 19.543 17.73 17.73 17.75 17.21 18.13 4,280,671 17.587 -0.51%
2019-11-05 0 19.80 19.80 19.82 19.70 21.15 10,995,799 224,832,072 20.447 17.82 17.82 17.84 17.73 19.03 12,218,521 18.401 -0.50%
2019-11-04 0 19.90 19.90 19.92 18.50 19.98 10,658,299 209,347,818 19.642 17.91 17.91 17.93 16.65 17.98 11,843,491 17.676 8.15%
2019-11-01 0 18.40 18.38 18.40 18.12 18.48 2,062,500 37,918,340 18.385 16.56 16.54 16.56 16.31 16.63 2,291,848 16.545 1.55%
2019-10-31 0 18.12 18.12 18.14 17.84 18.36 2,453,000 44,420,240 18.109 16.31 16.31 16.32 16.05 16.52 2,725,771 16.296 0.33%
2019-10-30 0 18.06 18.04 18.06 18.00 18.46 2,256,020 40,874,103 18.118 16.25 16.23 16.25 16.20 16.61 2,506,887 16.305 -1.74%
2019-10-29 0 18.38 18.28 18.38 18.26 18.84 2,199,598 40,790,327 18.544 16.54 16.45 16.54 16.43 16.95 2,444,191 16.689 -1.08%
2019-10-28 0 18.58 18.58 18.60 17.70 18.80 4,341,000 79,235,480 18.253 16.72 16.72 16.74 15.93 16.92 4,823,715 16.426 1.53%
2019-10-25 0 18.30 18.30 18.36 18.10 19.00 3,118,000 57,455,320 18.427 16.47 16.47 16.52 16.29 17.10 3,464,718 16.583 -3.07%
2019-10-24 0 18.88 18.86 18.88 17.00 18.88 10,448,960 187,159,193 17.912 16.99 16.97 16.99 15.30 16.99 11,610,874 16.119 4.89%
2019-10-23 0 18.00 17.98 18.00 17.92 18.90 5,763,299 104,842,019 18.191 16.20 16.18 16.20 16.13 17.01 6,404,172 16.371 -4.46%
2019-10-22 0 18.84 18.82 18.84 18.46 19.08 4,591,000 85,956,400 18.723 16.95 16.94 16.95 16.61 17.17 5,101,514 16.849 -0.74%
2019-10-21 0 18.98 18.96 18.98 18.84 19.80 5,805,170 111,075,418 19.134 17.08 17.06 17.08 16.95 17.82 6,450,699 17.219 -3.56%
2019-10-18 0 19.68 19.68 19.74 19.64 19.90 1,367,420 27,000,335 19.745 17.71 17.71 17.76 17.67 17.91 1,519,476 17.770 -0.30%
2019-10-17 0 19.74 19.72 19.74 19.60 20.05 1,427,000 28,313,390 19.841 17.76 17.75 17.76 17.64 18.04 1,585,681 17.856 0.20%
2019-10-16 0 19.70 19.66 19.70 19.58 20.15 1,755,600 34,766,596 19.803 17.73 17.69 17.73 17.62 18.13 1,950,821 17.822 -0.40%
2019-10-15 0 19.78 19.78 19.80 19.70 20.20 3,249,000 64,516,060 19.857 17.80 17.80 17.82 17.73 18.18 3,610,285 17.870 -2.08%
2019-10-14 0 20.20 20.20 20.30 19.92 20.80 4,260,335 87,135,169 20.453 18.18 18.18 18.27 17.93 18.72 4,734,080 18.406 2.54%
2019-10-11 0 19.70 19.68 19.70 19.60 20.30 5,238,830 103,784,158 19.811 17.73 17.71 17.73 17.64 18.27 5,821,383 17.828 -1.50%
2019-10-10 0 20.00 20.00 20.10 19.98 20.45 3,039,507 61,157,854 20.121 18.00 18.00 18.09 17.98 18.40 3,377,497 18.107 -0.50%
2019-10-09 0 20.10 20.05 20.10 19.98 20.75 2,930,464 59,261,171 20.222 18.09 18.04 18.09 17.98 18.67 3,256,329 18.199 -2.19%
2019-10-08 0 20.55 20.55 20.60 20.55 21.45 2,541,851 53,412,906 21.013 18.49 18.49 18.54 18.49 19.30 2,824,502 18.911 -2.14%
2019-10-04 0 21.00 21.00 21.05 20.40 21.70 5,024,285 106,178,558 21.133 18.90 18.90 18.94 18.36 19.53 5,582,980 19.018 2.44%
2019-10-03 0 20.50 20.50 20.55 20.10 20.75 2,277,000 46,536,750 20.438 18.45 18.45 18.49 18.09 18.67 2,530,200 18.393 -0.49%
2019-10-02 0 20.60 20.55 20.60 19.10 20.60 6,068,000 120,329,140 19.830 18.54 18.49 18.54 17.19 18.54 6,742,755 17.846 3.00%
2019-09-30 0 20.00 20.00 20.10 19.98 21.40 6,892,000 141,187,355 20.486 18.00 18.00 18.09 17.98 19.26 7,658,383 18.436 -6.54%
2019-09-27 0 21.40 21.40 21.45 21.20 21.75 1,489,000 31,974,250 21.474 19.26 19.26 19.30 19.08 19.57 1,654,575 19.325 -1.38%
2019-09-26 0 21.70 21.65 21.70 21.40 22.20 2,996,065 65,265,150 21.784 19.53 19.48 19.53 19.26 19.98 3,329,224 19.604 0.70%
2019-09-25 0 21.55 21.50 21.60 21.15 22.30 6,314,860 135,986,260 21.534 19.39 19.35 19.44 19.03 20.07 7,017,066 19.379 -2.93%
2019-09-24 0 22.20 22.20 22.25 21.90 22.80 4,467,350 99,468,867 22.266 19.98 19.98 20.02 19.71 20.52 4,964,115 20.038 -1.55%
2019-09-23 0 22.55 22.55 22.60 22.00 23.20 3,964,070 89,363,198 22.543 20.29 20.29 20.34 19.80 20.88 4,404,871 20.287 -0.88%
2019-09-20 0 22.75 22.75 22.80 22.70 23.70 3,858,538 89,240,727 23.128 20.47 20.47 20.52 20.43 21.33 4,287,603 20.814 -0.87%
2019-09-19 0 22.95 22.90 22.95 22.60 23.45 4,042,700 92,643,445 22.916 20.65 20.61 20.65 20.34 21.10 4,492,244 20.623 -1.29%
2019-09-18 0 23.25 23.25 23.30 23.20 24.15 4,381,000 102,795,100 23.464 20.92 20.92 20.97 20.88 21.73 4,868,163 21.116 -1.90%
2019-09-17 0 23.70 23.65 23.70 22.05 24.35 13,093,601 309,369,468 23.628 21.33 21.28 21.33 19.84 21.91 14,549,596 21.263 5.57%
2019-09-16 0 22.45 22.35 22.45 22.00 22.70 3,589,240 79,814,430 22.237 20.20 20.11 20.20 19.80 20.43 3,988,360 20.012 -1.10%
2019-09-13 0 22.70 22.70 22.80 22.40 23.15 3,270,000 74,873,400 22.897 20.43 20.43 20.52 20.16 20.83 3,633,621 20.606 1.34%
2019-09-12 0 22.40 22.40 22.45 21.85 23.00 7,524,105 167,543,450 22.268 20.16 20.16 20.20 19.66 20.70 8,360,778 20.039 -2.61%
2019-09-11 0 23.00 22.90 23.00 22.60 23.60 4,450,500 102,168,225 22.957 20.70 20.61 20.70 20.34 21.24 4,945,391 20.659 -0.86%
2019-09-10 0 23.20 23.20 23.25 22.35 24.40 10,497,809 243,683,451 23.213 20.88 20.88 20.92 20.11 21.96 11,665,155 20.890 -4.92%
2019-09-09 0 24.40 24.40 24.50 24.25 25.05 10,027,000 247,726,700 24.706 21.96 21.96 22.05 21.82 22.54 11,141,992 22.234 1.88%
2019-09-06 0 23.95 23.90 23.95 23.60 24.25 5,280,000 125,961,800 23.856 21.55 21.51 21.55 21.24 21.82 5,867,131 21.469 0.42%
2019-09-05 0 23.85 23.80 23.85 23.25 24.20 6,288,000 149,785,125 23.821 21.46 21.42 21.46 20.92 21.78 6,987,219 21.437 1.92%
2019-09-04 0 23.40 23.35 23.40 22.90 24.40 11,196,706 265,522,991 23.714 21.06 21.01 21.06 20.61 21.96 12,441,768 21.341 -0.43%
2019-09-03 0 23.50 23.50 23.55 22.30 24.15 16,599,037 387,469,572 23.343 21.15 21.15 21.19 20.07 21.73 18,444,833 21.007 5.62%
2019-09-02 0 22.25 22.30 22.35 20.80 22.30 9,772,945 211,981,295 21.691 20.02 20.07 20.11 18.72 20.07 10,859,686 19.520 7.23%
2019-08-30 0 20.75 20.70 20.75 19.02 20.85 13,928,175 282,584,436 20.289 18.67 18.63 18.67 17.12 18.76 15,476,974 18.258 9.10%
2019-08-29 0 19.02 19.02 19.10 18.54 20.75 18,592,025 359,931,560 19.359 17.12 17.12 17.19 16.68 18.67 20,659,439 17.422 -8.34%
2019-08-28 0 20.75 20.70 20.75 19.80 23.70 28,576,082 604,707,557 21.161 18.67 18.63 18.67 17.82 21.33 31,753,713 19.044 -10.94%
2019-08-27 0 23.30 23.30 23.40 22.80 24.50 17,422,295 410,410,648 23.557 20.97 20.97 21.06 20.52 22.05 19,359,636 21.199 -6.43%
2019-08-26 0 24.90 24.95 25.00 23.50 25.00 7,595,562 184,921,587 24.346 22.41 22.45 22.50 21.15 22.50 8,440,181 21.910 1.22%
2019-08-23 0 24.60 24.55 24.60 24.20 25.40 6,848,230 169,181,067 24.704 22.14 22.09 22.14 21.78 22.86 7,609,746 22.232 -1.99%
2019-08-22 0 25.10 25.10 25.15 24.60 25.35 5,789,020 144,819,804 25.016 22.59 22.59 22.63 22.14 22.81 6,432,753 22.513 0.80%
2019-08-21 0 24.90 24.85 24.90 24.85 25.85 10,769,000 272,781,317 25.330 22.41 22.36 22.41 22.36 23.26 11,966,502 22.795 -0.99%
2019-08-20 0 25.15 25.10 25.15 23.25 25.25 26,500,136 653,424,635 24.657 22.63 22.59 22.63 20.92 22.72 29,446,924 22.190 9.11%
2019-08-19 0 23.05 23.05 23.10 22.80 23.90 9,515,552 221,104,873 23.236 20.74 20.74 20.79 20.52 21.51 10,573,672 20.911 -0.43%
2019-08-16 0 23.15 23.15 23.20 22.90 24.35 10,614,513 251,399,708 23.685 20.83 20.83 20.88 20.61 21.91 11,794,836 21.314 -2.53%
2019-08-15 0 23.75 23.70 23.75 21.85 24.05 14,462,138 334,247,958 23.112 21.37 21.33 21.37 19.66 21.64 16,070,313 20.799 1.93%
2019-08-14 0 23.30 23.25 23.35 23.05 24.40 9,554,050 225,930,540 23.648 20.97 20.92 21.01 20.74 21.96 10,616,451 21.281 1.75%
2019-08-13 0 22.90 22.85 22.90 22.85 23.95 14,414,892 335,048,779 23.243 20.61 20.56 20.61 20.56 21.55 16,017,813 20.917 -5.37%
2019-08-12 0 24.20 24.15 24.20 23.40 24.85 11,968,186 288,000,063 24.064 21.78 21.73 21.78 21.06 22.36 13,299,036 21.656 1.89%
2019-08-09 0 23.75 23.65 23.70 23.65 25.85 15,341,440 375,262,905 24.461 21.37 21.28 21.33 21.28 23.26 17,047,392 22.013 -4.43%
2019-08-08 0 24.85 24.80 24.85 24.80 26.60 18,731,692 484,830,690 25.883 22.36 22.32 22.36 22.32 23.94 20,814,637 23.293 -2.17%
2019-08-07 0 25.40 25.40 25.45 24.00 25.50 22,638,900 561,039,170 24.782 22.86 22.86 22.90 21.60 22.95 25,156,322 22.302 8.32%
2019-08-06 0 23.45 23.40 23.45 20.55 23.50 30,451,132 669,389,038 21.982 21.10 21.06 21.10 18.49 21.15 33,837,267 19.783 1.52%
2019-08-05 0 23.10 23.10 23.15 22.20 24.50 23,752,240 548,266,444 23.083 20.79 20.79 20.83 19.98 22.05 26,393,465 20.773 -5.13%
2019-08-02 0 24.35 24.35 24.40 22.65 26.30 34,307,920 852,388,530 24.845 21.91 21.91 21.96 20.38 23.67 38,122,926 22.359 -8.11%
2019-08-01 0 26.50 26.55 26.60 24.60 26.80 22,548,632 588,073,743 26.080 23.85 23.89 23.94 22.14 24.12 25,056,017 23.470 4.74%
2019-07-31 0 25.30 25.25 25.30 24.30 26.65 24,835,100 630,053,662 25.369 22.77 22.72 22.77 21.87 23.98 27,596,738 22.831 -6.12%
2019-07-30 0 26.95 26.95 27.00 25.30 27.00 35,325,099 929,482,044 26.312 24.25 24.25 24.30 22.77 24.30 39,253,214 23.679 7.37%
2019-07-29 0 25.10 25.10 25.15 23.50 25.15 20,351,630 497,276,780 24.434 22.59 22.59 22.63 21.15 22.63 22,614,710 21.989 5.46%
2019-07-26 0 23.80 23.75 23.80 22.85 24.75 22,804,570 546,369,434 23.959 21.42 21.37 21.42 20.56 22.27 25,340,415 21.561 2.59%
2019-07-25 0 23.20 23.15 23.20 22.60 25.95 57,698,212 1,397,740,616 24.225 20.88 20.83 20.88 20.34 23.35 64,114,194 21.801 0.87%
2019-07-24 0 23.00 22.90 22.95 21.35 23.40 52,088,377 1,176,793,012 22.592 20.70 20.61 20.65 19.21 21.06 57,880,551 20.331 6.98%
2019-07-23 0 21.50 21.50 21.55 19.22 21.55 29,736,790 603,641,499 20.299 19.35 19.35 19.39 17.30 19.39 33,043,491 18.268 10.14%
2019-07-22 0 19.52 19.50 19.52 19.00 20.90 33,111,704 659,376,161 19.914 17.57 17.55 17.57 17.10 18.81 36,793,692 17.921 1.77%
2019-07-19 0 19.18 19.08 19.10 16.98 19.28 40,747,998 748,039,522 18.358 17.26 17.17 17.19 15.28 17.35 45,279,134 16.521 14.03%
2019-07-18 0 16.82 16.82 16.84 16.76 17.18 4,342,000 73,582,636 16.947 15.14 15.14 15.15 15.08 15.46 4,824,826 15.251 -0.59%
2019-07-17 0 16.92 16.90 16.92 16.54 17.38 8,124,690 137,877,937 16.970 15.23 15.21 15.23 14.88 15.64 9,028,147 15.272 -1.05%
2019-07-16 0 17.10 17.08 17.10 16.88 17.50 7,291,000 125,635,326 17.232 15.39 15.37 15.39 15.19 15.75 8,101,752 15.507 1.18%
2019-07-15 0 16.90 16.88 16.90 15.80 17.66 20,082,059 342,731,030 17.067 15.21 15.19 15.21 14.22 15.89 22,315,163 15.359 4.45%
2019-07-12 0 16.18 16.20 16.22 15.78 16.80 13,731,132 224,129,548 16.323 14.56 14.58 14.60 14.20 15.12 15,258,020 14.689 1.38%
2019-07-11 0 15.96 15.96 15.98 15.30 17.50 23,126,343 374,512,577 16.194 14.36 14.36 14.38 13.77 15.75 25,697,969 14.574 -6.34%
2019-07-10 0 17.04 17.04 17.08 16.70 18.46 20,731,767 358,540,942 17.294 15.33 15.33 15.37 15.03 16.61 23,037,118 15.564 -5.23%
2019-07-09 0 17.98 17.84 17.96 16.60 19.28 40,141,505 726,417,330 18.096 16.18 16.05 16.16 14.94 17.35 44,605,199 16.285 -1.86%
2019-07-08 0 18.32 18.40 18.42 16.80 18.74 53,424,166 962,054,258 18.008 16.49 16.56 16.58 15.12 16.86 59,364,879 16.206 9.96%
2019-07-05 0 16.66 16.76 16.78 14.16 16.88 73,198,011 1,147,488,727 15.677 14.99 15.08 15.10 12.74 15.19 81,337,555 14.108 20.90%
2019-07-04 0 13.78 13.78 13.80 13.40 19.40 93,548,836 1,467,339,696 15.685 12.40 12.40 12.42 12.06 17.46 103,951,371 14.116 -28.15%
2019-07-03 0 19.18 19.16 19.18 15.10 28.50 149,314,237 3,308,269,324 22.156 17.26 17.24 17.26 13.59 25.65 165,917,827 19.939 -3.42%
2019-07-02 0 19.86 19.86 19.88 13.80 21.30 133,681,403 2,383,403,453 17.829 17.87 17.87 17.89 12.42 19.17 148,546,638 16.045 52.30%
2019-06-28 0 13.04 13.08 13.10 11.00 13.10 66,859,100 801,466,383 11.987 11.74 11.77 11.79 9.899 11.79 74,293,763 10.788 18.76%
2019-06-27 0 10.98 10.98 11.00 10.28 11.88 87,799,583 975,267,130 11.108 9.881 9.881 9.899 9.251 10.69 97,562,807 9.9963 5.98%
2019-06-26 0 10.36 10.34 10.36 9.220 10.48 51,976,000 516,769,922 9.9425 9.323 9.305 9.323 8.297 9.431 57,755,678 8.9475 10.21%
2019-06-25 0 9.400 9.390 9.400 8.900 9.640 46,216,000 430,995,664 9.3257 8.459 8.450 8.459 8.009 8.675 51,355,172 8.3924 0.53%
2019-06-24 0 9.350 9.400 9.410 8.300 9.430 34,546,834 305,785,244 8.8513 8.414 8.459 8.468 7.469 8.486 38,388,407 7.9656 11.98%
2019-06-21 0 8.350 8.340 8.350 8.300 8.770 14,634,000 123,673,750 8.4511 7.514 7.505 7.514 7.469 7.892 16,261,286 7.6054 -3.69%
2019-06-20 0 8.670 8.650 8.690 8.250 8.940 32,721,500 283,114,887 8.6523 7.802 7.784 7.820 7.424 8.045 36,360,097 7.7864 2.24%
2019-06-19 0 8.480 8.450 8.460 7.900 9.290 100,280,000 874,941,300 8.7250 7.631 7.604 7.613 7.109 8.360 111,431,033 7.8519 -0.59%
2019-06-18 0 8.530 8.530 8.540 7.200 8.570 80,268,950 646,511,116 8.0543 7.676 7.676 7.685 6.479 7.712 89,194,775 7.2483 17.17%
2019-06-17 0 7.280 7.280 7.290 6.850 7.580 42,089,750 303,083,820 7.2009 6.551 6.551 6.560 6.165 6.821 46,770,087 6.4803 5.97%
2019-06-14 0 6.870 6.900 6.910 6.830 9.200 129,760,394 1,038,212,471 8.0010 6.183 6.210 6.219 6.147 8.279 144,189,617 7.2003 -8.89%
2019-06-13 0 7.540 7.580 7.590 5.400 7.580 156,710,584 1,007,834,178 6.4312 6.785 6.821 6.830 4.860 6.821 174,136,640 5.7876 40.93%
2019-06-12 0 5.350 5.340 5.350 4.930 5.890 206,527,950 1,084,451,079 5.2509 4.815 4.806 4.815 4.437 5.301 229,493,647 4.7254

Copyright & disclaimer, Privacy policy

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

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

Back to top